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 (%)
Mar 31, 2015 63.75 63.75 60.65 61.14 1,669,333 -3.16(-4.91%)
Mar 30, 2015 63.67 64.88 63.41 64.30 139,552 +0.88(+1.39%)
Mar 27, 2015 62.89 63.47 62.56 63.42 158,819 +0.38(+0.60%)
Mar 26, 2015 63.70 63.75 63.02 63.04 146,538 -0.65(-1.02%)
Mar 25, 2015 63.75 64.36 63.44 63.69 284,342 -0.14(-0.22%)
Mar 24, 2015 64.11 64.21 63.68 63.83 137,668 -0.34(-0.53%)
Mar 23, 2015 63.88 64.33 63.78 64.17 178,105 +0.27(+0.42%)
Mar 20, 2015 64.02 64.11 63.54 63.90 254,262 +0.09(+0.14%)
Mar 19, 2015 64.37 64.61 63.62 63.81 149,844 -0.51(-0.79%)
Mar 18, 2015 63.87 64.66 63.70 64.32 201,635 +0.28(+0.44%)
Mar 17, 2015 63.58 64.14 63.26 64.04 217,842 +0.39(+0.61%)
Mar 16, 2015 63.68 64.12 63.46 63.65 286,442 +0.17(+0.27%)
Mar 13, 2015 63.58 63.58 62.70 63.48 150,546 -0.57(-0.89%)
Mar 12, 2015 63.34 64.07 63.19 64.05 240,979 +0.80(+1.26%)
Mar 11, 2015 62.11 63.25 62.11 63.25 309,797 +0.99(+1.59%)
Mar 10, 2015 62.88 63.02 62.08 62.26 235,782 -1.05(-1.66%)
Mar 09, 2015 63.04 63.42 62.94 63.31 246,526 +0.34(+0.54%)
Mar 06, 2015 63.73 64.15 62.95 62.97 303,009 -0.86(-1.35%)
Mar 05, 2015 63.93 64.19 63.53 63.83 172,446 -0.09(-0.14%)
Mar 04, 2015 63.89 63.98 63.23 63.92 204,205 +0.06(+0.09%)
Mar 03, 2015 64.50 64.78 63.81 63.86 208,128 -0.86(-1.33%)
Mar 02, 2015 63.68 64.90 63.58 64.72 320,358 +1.15(+1.81%)
Feb 27, 2015 62.88 63.79 62.75 63.57 252,712 +0.54(+0.86%)
Feb 26, 2015 63.22 63.73 62.88 63.03 126,963 -0.24(-0.38%)
Feb 25, 2015 63.58 63.89 63.15 63.27 191,171 -0.18(-0.28%)
Feb 24, 2015 63.46 63.85 63.28 63.45 121,473 +0.11(+0.17%)
Feb 23, 2015 63.71 63.90 62.83 63.34 157,509 -0.30(-0.47%)
Feb 20, 2015 63.69 64.01 63.13 63.64 296,613 -0.31(-0.48%)
Feb 19, 2015 63.98 64.31 63.81 63.95 173,284 -0.24(-0.37%)
Feb 18, 2015 64.24 64.41 63.87 64.19 219,910 -0.28(-0.43%)
Feb 17, 2015 64.67 64.95 64.32 64.47 250,449 -0.16(-0.25%)
Feb 13, 2015 64.45 64.63 64.63 64.63 134,800 +0.15(+0.23%)
Feb 12, 2015 64.50 64.76 64.17 64.48 163,356 +0.04(+0.06%)
Feb 11, 2015 64.44 64.70 63.92 64.44 328,550 -0.13(-0.20%)
Feb 10, 2015 65.00 65.00 64.18 64.57 263,522 -0.13(-0.20%)
Feb 09, 2015 64.27 64.90 63.83 64.70 171,311 +0.36(+0.56%)
Feb 06, 2015 65.79 65.79 63.85 64.34 242,770 +0.31(+0.48%)
Feb 05, 2015 63.16 64.23 62.32 64.03 191,143 +0.87(+1.38%)
Feb 04, 2015 62.65 63.56 62.50 63.16 162,191 +0.26(+0.41%)
Feb 03, 2015 62.11 62.95 61.37 62.90 163,134 +0.84(+1.35%)
Feb 02, 2015 61.20 62.15 60.50 62.06 221,420 +0.94(+1.54%)
Jan 30, 2015 61.03 61.66 60.50 61.12 224,833 -0.28(-0.46%)
Jan 29, 2015 61.08 61.50 60.23 61.40 176,191 +0.26(+0.43%)
Jan 28, 2015 62.39 62.39 61.12 61.14 159,628 -0.84(-1.36%)
Jan 27, 2015 61.51 62.07 61.18 61.98 225,954 +0.02(+0.03%)
Jan 26, 2015 60.99 62.08 60.77 61.96 248,123 +0.81(+1.32%)
Jan 23, 2015 61.59 61.79 60.91 61.15 182,739 -0.35(-0.57%)
Jan 22, 2015 60.50 61.65 60.19 61.50 175,669 +1.18(+1.96%)
Jan 21, 2015 60.06 60.44 59.37 60.32 186,723 +0.36(+0.60%)
Jan 20, 2015 60.54 60.55 59.22 59.96 226,152 -0.43(-0.71%)
Jan 16, 2015 60.07 60.45 59.73 60.39 384,178 +0.28(+0.47%)
Jan 15, 2015 59.74 60.19 59.02 60.11 369,596 +0.52(+0.87%)
Jan 14, 2015 60.78 60.78 58.75 59.59 390,089 -0.59(-0.98%)
Jan 13, 2015 59.92 60.63 59.20 60.18 332,191 +0.67(+1.13%)
Jan 12, 2015 60.61 60.73 58.91 59.51 295,968 -0.89(-1.47%)
Jan 09, 2015 60.69 60.95 59.93 60.40 229,720 -0.37(-0.61%)
Jan 08, 2015 59.78 60.82 59.61 60.77 179,861 +1.40(+2.36%)
Jan 07, 2015 59.46 59.79 58.82 59.37 176,681 +0.20(+0.34%)
Jan 06, 2015 59.72 59.73 58.63 59.17 159,001 -0.30(-0.50%)
Jan 05, 2015 59.18 59.68 58.82 59.47 424,547 +0.02(+0.03%)
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.