FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.84 65.89 65.17 65.45 339,982 -0.16(-0.24%)
Sep 29, 2016 66.24 66.50 65.60 65.61 214,877 -0.86(-1.29%)
Sep 28, 2016 65.84 66.55 65.65 66.47 175,633 +0.82(+1.25%)
Sep 27, 2016 65.35 65.91 65.35 65.65 162,019 +0.17(+0.26%)
Sep 26, 2016 65.82 65.85 65.48 65.48 263,728 -0.55(-0.83%)
Sep 23, 2016 66.33 66.36 65.95 66.03 179,801 -0.70(-1.05%)
Sep 22, 2016 66.44 66.87 66.34 66.73 403,683 +0.47(+0.71%)
Sep 21, 2016 65.31 66.33 65.31 66.26 248,594 +1.11(+1.70%)
Sep 20, 2016 65.27 65.58 65.15 65.15 163,449 +0.02(+0.03%)
Sep 19, 2016 64.68 65.20 64.68 65.13 208,559 +0.45(+0.70%)
Sep 16, 2016 64.50 64.90 64.18 64.68 593,529 -0.03(-0.05%)
Sep 15, 2016 64.49 64.87 64.25 64.71 172,369 +0.22(+0.34%)
Sep 14, 2016 65.00 65.00 64.33 64.49 229,975 -0.53(-0.82%)
Sep 13, 2016 65.29 65.44 64.75 65.02 377,665 -0.81(-1.23%)
Sep 12, 2016 64.96 66.02 64.50 65.83 346,258 +0.52(+0.80%)
Sep 09, 2016 66.34 66.42 65.31 65.31 330,093 -1.26(-1.89%)
Sep 08, 2016 67.01 67.09 66.49 66.57 229,533 -0.44(-0.66%)
Sep 07, 2016 66.52 67.19 66.35 67.01 313,168 +0.49(+0.74%)
Sep 06, 2016 66.44 66.54 65.70 66.52 248,803 +0.20(+0.30%)
Sep 02, 2016 66.10 66.32 66.32 66.32 200,100 +0.48(+0.73%)
Sep 01, 2016 65.85 66.10 65.27 65.84 275,577 -0.01(-0.02%)
Aug 31, 2016 66.07 66.15 65.35 65.85 249,409 -0.15(-0.23%)
Aug 30, 2016 65.74 66.09 65.58 66.00 193,746 +0.29(+0.44%)
Aug 29, 2016 65.56 65.89 65.38 65.71 156,923 +0.29(+0.44%)
Aug 26, 2016 65.64 65.96 64.97 65.42 265,210 -0.16(-0.24%)
Aug 25, 2016 64.99 65.64 64.98 65.58 177,566 +0.38(+0.58%)
Aug 24, 2016 64.89 65.29 64.51 65.20 178,287 +0.26(+0.40%)
Aug 23, 2016 65.75 65.75 64.93 64.94 165,492 -0.66(-1.01%)
Aug 22, 2016 65.21 65.62 64.99 65.60 102,485 +0.21(+0.32%)
Aug 19, 2016 65.04 65.60 64.82 65.39 166,772 +0.03(+0.05%)
Aug 18, 2016 64.71 65.38 64.71 65.36 171,916 +0.65(+1.00%)
Aug 17, 2016 64.96 65.09 64.46 64.71 110,711 -0.32(-0.49%)
Aug 16, 2016 65.51 65.83 64.98 65.03 152,780 -0.78(-1.19%)
Aug 15, 2016 65.50 65.86 65.16 65.81 208,961 +0.34(+0.52%)
Aug 12, 2016 65.84 65.97 65.17 65.47 273,296 -0.55(-0.83%)
Aug 11, 2016 66.78 66.96 65.99 66.02 214,412 -0.79(-1.18%)
Aug 10, 2016 66.88 67.22 66.55 66.81 172,064 -0.07(-0.10%)
Aug 09, 2016 66.96 67.05 66.66 66.88 228,702 -0.19(-0.28%)
Aug 08, 2016 67.00 67.14 66.53 67.07 148,804 +0.20(+0.30%)
Aug 05, 2016 66.60 67.07 66.60 66.87 188,362 +0.50(+0.75%)
Aug 04, 2016 66.61 66.67 66.25 66.37 121,173 -0.07(-0.11%)
Aug 03, 2016 66.32 66.99 66.30 66.44 212,576 -0.03(-0.05%)
Aug 02, 2016 67.34 67.86 65.88 66.47 393,190 -0.73(-1.09%)
Aug 01, 2016 67.31 67.96 67.04 67.20 307,318 -0.43(-0.64%)
Jul 29, 2016 67.75 68.02 67.32 67.63 220,066 -0.26(-0.38%)
Jul 28, 2016 67.40 67.98 67.37 67.89 283,878 +0.36(+0.53%)
Jul 27, 2016 67.49 67.73 66.99 67.53 356,889 +0.16(+0.24%)
Jul 26, 2016 67.74 68.16 67.27 67.37 179,875 -0.38(-0.56%)
Jul 25, 2016 67.75 67.98 67.46 67.75 189,880 -0.07(-0.10%)
Jul 22, 2016 67.26 67.96 67.26 67.82 111,249 +0.59(+0.88%)
Jul 21, 2016 66.94 67.23 66.58 67.23 291,896 +0.00(+0.00%)
Jul 20, 2016 67.27 67.60 66.63 67.23 281,536 +0.28(+0.42%)
Jul 19, 2016 66.99 67.08 66.68 66.95 221,184 -0.27(-0.40%)
Jul 18, 2016 67.85 67.94 67.20 67.22 191,734 -0.80(-1.18%)
Jul 15, 2016 68.49 68.49 67.73 68.02 227,582 -0.31(-0.45%)
Jul 14, 2016 69.21 69.32 68.32 68.33 309,183 -0.35(-0.51%)
Jul 13, 2016 68.42 68.84 68.11 68.68 283,164 +0.53(+0.78%)
Jul 12, 2016 68.34 68.55 67.47 68.15 211,436 +0.04(+0.06%)
Jul 11, 2016 67.16 68.20 67.16 68.11 316,325 +1.41(+2.11%)
Jul 08, 2016 66.33 66.75 65.72 66.70 249,712 +0.98(+1.49%)
Jul 07, 2016 65.85 66.28 65.37 65.72 160,791 -0.29(-0.44%)
Jul 06, 2016 65.81 66.13 65.60 66.01 252,336 -0.12(-0.18%)
Jul 05, 2016 66.29 66.29 65.95 66.13 249,561 -0.60(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.