FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 163.72 164.87 159.64 163.11 2,792,317 +0.58(+0.36%)
May 30, 2012 165.37 165.97 160.50 162.53 1,101,704 -4.79(-2.86%)
May 29, 2012 159.63 167.32 159.22 167.32 1,799,958 +9.40(+5.95%)
May 25, 2012 158.43 161.02 157.27 157.92 473,270 -0.05(-0.03%)
May 24, 2012 161.82 162.00 156.35 157.97 997,857 -2.49(-1.55%)
May 23, 2012 154.44 160.66 153.73 160.46 1,365,828 +4.99(+3.21%)
May 22, 2012 157.29 159.57 154.58 155.47 860,067 -1.62(-1.03%)
May 21, 2012 148.18 157.75 146.48 157.09 1,733,171 +9.28(+6.28%)
May 18, 2012 153.54 157.19 146.76 147.81 1,922,289 -5.23(-3.42%)
May 17, 2012 161.08 162.50 152.17 153.04 1,889,185 -7.35(-4.58%)
May 16, 2012 163.34 165.82 160.32 160.39 1,795,841 -2.67(-1.64%)
May 15, 2012 159.09 165.08 158.46 163.06 1,202,132 +4.27(+2.69%)
May 14, 2012 160.44 162.00 157.25 158.79 1,033,902 -3.27(-2.02%)
May 11, 2012 158.67 164.06 158.31 162.06 790,431 +2.43(+1.52%)
May 10, 2012 159.18 160.98 157.50 159.63 777,023 +0.64(+0.40%)
May 09, 2012 156.10 159.33 153.80 158.99 611,692 +1.53(+0.97%)
May 08, 2012 154.99 158.19 151.66 157.46 1,193,951 +0.12(+0.08%)
May 07, 2012 157.35 159.47 156.22 157.34 691,312 -1.60(-1.01%)
May 04, 2012 159.22 161.50 156.50 158.94 601,175 -1.00(-0.63%)
May 03, 2012 163.71 164.25 158.21 159.94 1,148,146 -3.21(-1.97%)
May 02, 2012 162.87 163.80 160.43 163.15 932,078 +0.04(+0.02%)
May 01, 2012 164.37 166.59 162.85 163.11 1,572,617 -1.09(-0.66%)
Apr 30, 2012 168.47 168.47 163.82 164.20 901,919 -4.98(-2.94%)
Apr 27, 2012 169.00 171.51 167.75 169.18 895,832 -0.10(-0.06%)
Apr 26, 2012 165.99 172.44 161.02 169.28 5,355,613 +19.81(+13.25%)
Apr 25, 2012 149.92 154.24 149.47 149.47 1,894,460 +1.77(+1.20%)
Apr 24, 2012 151.00 151.87 147.35 147.70 720,569 -3.64(-2.41%)
Apr 23, 2012 151.14 151.66 147.53 151.34 860,715 -1.15(-0.75%)
Apr 20, 2012 157.00 157.99 152.49 152.49 860,577 -4.26(-2.72%)
Apr 19, 2012 158.14 160.22 154.72 156.75 791,847 -0.96(-0.61%)
Apr 18, 2012 156.99 158.34 156.99 157.71 507,880 -0.10(-0.06%)
Apr 17, 2012 156.43 158.52 154.82 157.81 1,019,004 +3.82(+2.48%)
Apr 16, 2012 156.59 157.00 153.48 153.99 623,029 -1.62(-1.04%)
Apr 13, 2012 155.62 156.33 153.53 155.61 648,238 -0.43(-0.28%)
Apr 12, 2012 153.49 156.50 152.70 156.04 922,574 +3.53(+2.31%)
Apr 11, 2012 151.60 155.02 150.91 152.51 1,134,442 +2.52(+1.68%)
Apr 10, 2012 155.95 156.54 149.72 149.99 1,543,634 -5.91(-3.79%)
Apr 09, 2012 155.19 157.22 152.98 155.90 702,709 -1.25(-0.80%)
Apr 05, 2012 155.50 157.92 155.34 157.15 1,037,802 +0.65(+0.42%)
Apr 04, 2012 157.12 157.91 154.52 156.50 1,751,872 -3.40(-2.13%)
Apr 03, 2012 158.99 161.56 157.99 159.90 1,637,137 +1.25(+0.79%)
Apr 02, 2012 156.04 158.97 155.01 158.65 1,618,667 +1.20(+0.76%)
Mar 30, 2012 156.10 159.50 153.20 157.45 1,839,181 +2.66(+1.72%)
Mar 29, 2012 154.86 155.51 152.78 154.79 997,970 -1.26(-0.81%)
Mar 28, 2012 152.09 156.37 151.00 156.05 1,575,755 +4.19(+2.76%)
Mar 27, 2012 151.82 152.50 150.59 151.86 962,763 +0.29(+0.19%)
Mar 26, 2012 147.69 152.31 147.69 151.57 1,369,137 +4.29(+2.91%)
Mar 23, 2012 145.66 147.35 144.10 147.28 729,467 +1.20(+0.82%)
Mar 22, 2012 142.85 146.20 142.35 146.08 1,268,178 +0.03(+0.02%)
Mar 21, 2012 141.78 146.79 141.78 146.05 1,412,166 +5.26(+3.74%)
Mar 20, 2012 139.75 141.10 138.07 140.79 754,112 +0.17(+0.12%)
Mar 19, 2012 142.13 143.15 140.60 140.62 718,275 -1.14(-0.80%)
Mar 16, 2012 141.25 141.99 140.60 141.76 1,125,971 +0.27(+0.19%)
Mar 15, 2012 141.55 142.53 140.34 141.49 562,000 -0.24(-0.17%)
Mar 14, 2012 140.57 141.96 139.52 141.73 1,112,554 +1.10(+0.78%)
Mar 13, 2012 139.67 141.15 138.15 140.63 1,263,059 +1.63(+1.17%)
Mar 12, 2012 139.04 140.47 137.63 139.00 731,660 +0.62(+0.45%)
Mar 09, 2012 139.39 140.21 138.02 138.38 751,060 -1.00(-0.72%)
Mar 08, 2012 137.78 140.60 137.38 139.38 877,204 +2.38(+1.74%)
Mar 07, 2012 134.62 137.53 134.62 137.00 1,012,294 +2.29(+1.70%)
Mar 06, 2012 135.87 136.24 134.15 134.71 1,093,808 -2.76(-2.01%)
Mar 05, 2012 137.70 139.66 136.82 137.47 1,468,171 -1.37(-0.99%)
Mar 02, 2012 141.82 142.51 137.85 138.84 1,537,692 -3.43(-2.41%)
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.