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 (%)
Feb 28, 2017 92.91 92.98 92.91 92.93 367,573 +0.03(+0.03%)
Feb 27, 2017 92.90 92.93 92.87 92.90 443,942 +0.00(+0.00%)
Feb 24, 2017 92.85 92.92 92.83 92.90 598,232 +0.02(+0.02%)
Feb 23, 2017 93.31 93.31 92.85 92.88 233,042 -0.01(-0.01%)
Feb 22, 2017 92.84 92.89 92.83 92.89 295,393 +0.06(+0.06%)
Feb 21, 2017 92.84 92.88 92.80 92.83 236,011 -0.05(-0.05%)
Feb 17, 2017 92.88 92.88 92.88 0 +0.04(+0.04%)
Feb 16, 2017 92.78 92.84 92.75 92.84 271,523 +0.07(+0.08%)
Feb 15, 2017 92.81 92.81 92.72 92.77 413,479 +0.02(+0.02%)
Feb 14, 2017 92.73 92.77 92.71 92.75 395,054 +0.00(+0.00%)
Feb 13, 2017 92.73 92.77 92.73 92.75 394,378 +0.02(+0.02%)
Feb 10, 2017 92.75 92.77 92.72 92.73 210,947 +0.00(+0.00%)
Feb 09, 2017 92.72 92.75 92.70 92.73 167,263 -0.02(-0.02%)
Feb 08, 2017 92.71 92.76 92.66 92.75 346,957 +0.03(+0.03%)
Feb 07, 2017 92.73 92.76 92.67 92.72 289,728 +0.02(+0.02%)
Feb 06, 2017 92.73 92.75 92.65 92.70 271,474 -0.03(-0.03%)
Feb 03, 2017 93.07 93.07 92.71 92.73 227,463 +0.04(+0.04%)
Feb 02, 2017 92.78 92.92 92.69 92.69 340,232 -0.05(-0.05%)
Feb 01, 2017 92.72 92.81 92.71 92.74 399,000 +0.05(+0.05%)
Jan 31, 2017 92.76 92.77 92.68 92.69 533,934 -0.04(-0.04%)
Jan 30, 2017 92.74 92.78 92.70 92.73 317,010 -0.02(-0.02%)
Jan 27, 2017 92.78 92.84 92.73 92.75 168,939 -0.03(-0.03%)
Jan 26, 2017 92.75 92.78 92.71 92.78 322,453 +0.03(+0.03%)
Jan 25, 2017 92.72 92.80 92.70 92.75 449,181 +0.04(+0.04%)
Jan 24, 2017 92.87 92.87 92.69 92.71 402,863 +0.03(+0.03%)
Jan 23, 2017 92.71 92.78 92.60 92.68 239,915 +0.01(+0.01%)
Jan 20, 2017 93.10 93.10 92.67 92.67 239,244 +0.00(+0.00%)
Jan 19, 2017 92.70 92.79 92.67 92.67 349,416 -0.05(-0.05%)
Jan 18, 2017 92.77 92.77 92.67 92.72 404,548 +0.04(+0.04%)
Jan 17, 2017 92.68 92.78 92.65 92.68 264,457 -0.04(-0.04%)
Jan 13, 2017 92.72 92.72 92.72 0 +0.06(+0.06%)
Jan 12, 2017 92.69 92.70 92.60 92.66 286,421 -0.07(-0.08%)
Jan 11, 2017 92.60 92.73 92.55 92.73 296,743 +0.12(+0.13%)
Jan 10, 2017 92.69 92.69 92.53 92.61 504,589 +0.08(+0.09%)
Jan 09, 2017 92.53 92.56 92.50 92.53 401,390 +0.00(+0.00%)
Jan 06, 2017 92.52 92.59 92.50 92.53 620,768 +0.01(+0.01%)
Jan 05, 2017 92.52 92.56 92.50 92.52 475,789 +0.02(+0.02%)
Jan 04, 2017 92.65 92.65 92.48 92.50 477,946 -0.03(-0.03%)
Jan 03, 2017 92.45 92.53 92.42 92.53 483,988 +0.13(+0.14%)
Dec 30, 2016 92.40 92.40 92.40 0 -0.02(-0.02%)
Dec 29, 2016 92.40 92.49 92.29 92.42 689,345 +0.04(+0.04%)
Dec 28, 2016 92.69 92.69 92.38 92.38 421,751 -0.01(-0.01%)
Dec 27, 2016 92.47 92.51 92.39 92.39 218,254 -0.04(-0.04%)
Dec 23, 2016 92.43 92.43 92.43 0 -0.05(-0.05%)
Dec 22, 2016 92.41 92.48 92.38 92.48 447,009 +0.04(+0.04%)
Dec 21, 2016 92.47 92.48 92.40 92.44 216,136 -0.03(-0.03%)
Dec 20, 2016 92.45 92.50 92.40 92.47 141,387 -0.03(-0.03%)
Dec 19, 2016 92.35 92.57 92.34 92.50 282,712 +0.08(+0.09%)
Dec 16, 2016 92.33 92.42 92.29 92.42 831,086 +0.12(+0.13%)
Dec 15, 2016 92.31 92.43 92.30 92.30 218,922 +0.05(+0.05%)
Dec 14, 2016 92.35 92.40 92.25 92.25 424,157 -0.15(-0.16%)
Dec 13, 2016 92.35 92.43 92.27 92.40 221,460 +0.08(+0.09%)
Dec 12, 2016 92.62 92.62 92.26 92.32 292,983 -0.22(-0.24%)
Dec 09, 2016 92.55 92.60 92.43 92.54 239,413 -0.06(-0.06%)
Dec 08, 2016 92.32 92.60 92.28 92.60 669,472 +0.34(+0.37%)
Dec 07, 2016 92.21 92.33 92.20 92.26 912,003 +0.06(+0.07%)
Dec 06, 2016 92.23 92.25 92.17 92.20 446,318 -0.01(-0.01%)
Dec 05, 2016 92.20 92.27 92.17 92.21 437,630 +0.04(+0.04%)
Dec 02, 2016 92.23 92.30 92.15 92.17 463,159 -0.05(-0.05%)
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.