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 (%)
Oct 31, 2014 57.92 58.13 57.60 57.95 145,446 +0.36(+0.63%)
Oct 30, 2014 56.94 58.06 56.59 57.59 178,215 +0.50(+0.88%)
Oct 29, 2014 57.30 57.32 56.74 57.09 116,719 -0.07(-0.12%)
Oct 28, 2014 57.06 57.19 56.63 57.16 103,053 +0.31(+0.55%)
Oct 27, 2014 56.49 56.93 56.50 56.85 98,376 +0.35(+0.62%)
Oct 24, 2014 56.00 56.68 56.00 56.50 106,857 +0.40(+0.71%)
Oct 23, 2014 57.21 57.67 56.05 56.10 170,961 -0.90(-1.58%)
Oct 22, 2014 56.65 57.25 56.29 57.00 149,879 +0.61(+1.08%)
Oct 21, 2014 55.19 56.39 55.05 56.39 145,770 +1.34(+2.43%)
Oct 20, 2014 54.96 55.17 54.26 55.05 198,028 -0.13(-0.24%)
Oct 17, 2014 54.98 55.27 54.51 55.18 137,940 +0.61(+1.12%)
Oct 16, 2014 54.21 54.77 53.52 54.57 279,330 -0.18(-0.33%)
Oct 15, 2014 54.25 54.87 53.34 54.75 308,426 +0.11(+0.20%)
Oct 14, 2014 54.70 55.33 54.30 54.64 196,044 +0.08(+0.15%)
Oct 13, 2014 55.16 55.68 54.52 54.56 164,196 -0.44(-0.80%)
Oct 10, 2014 55.10 55.66 54.88 55.00 142,082 -0.19(-0.34%)
Oct 09, 2014 56.03 56.18 55.08 55.19 144,890 -0.81(-1.45%)
Oct 08, 2014 55.38 56.05 55.07 56.00 322,804 +0.60(+1.08%)
Oct 07, 2014 55.78 55.91 55.09 55.40 126,324 -0.43(-0.77%)
Oct 06, 2014 56.69 56.75 55.70 55.83 255,453 -0.59(-1.05%)
Oct 03, 2014 55.50 56.62 55.38 56.42 212,368 +1.17(+2.12%)
Oct 02, 2014 54.84 55.58 54.55 55.25 166,079 +0.43(+0.78%)
Oct 01, 2014 55.08 55.45 54.73 54.82 213,974 -0.36(-0.65%)
Sep 30, 2014 55.29 55.64 54.85 55.18 208,498 -0.18(-0.33%)
Sep 29, 2014 55.60 56.03 55.19 55.36 278,419 -0.43(-0.77%)
Sep 26, 2014 55.44 55.93 55.21 55.79 122,315 +0.39(+0.70%)
Sep 25, 2014 56.01 56.13 55.31 55.40 144,986 -0.59(-1.05%)
Sep 24, 2014 55.71 56.29 55.56 55.99 148,042 +0.31(+0.56%)
Sep 23, 2014 56.40 56.67 55.61 55.68 228,719 -0.81(-1.43%)
Sep 22, 2014 56.88 57.07 56.41 56.49 171,362 -0.57(-1.00%)
Sep 19, 2014 57.32 57.38 56.94 57.06 241,891 -0.17(-0.30%)
Sep 18, 2014 57.10 57.55 56.74 57.23 183,961 +0.27(+0.47%)
Sep 17, 2014 57.05 57.27 56.75 56.96 220,439 -0.02(-0.04%)
Sep 16, 2014 56.89 57.41 56.87 56.98 191,237 +0.14(+0.25%)
Sep 15, 2014 56.74 56.98 56.60 56.84 259,776 +0.17(+0.30%)
Sep 12, 2014 57.00 57.27 56.52 56.67 324,027 -0.49(-0.86%)
Sep 11, 2014 57.13 57.51 56.83 57.16 160,594 -0.31(-0.54%)
Sep 10, 2014 57.50 57.68 57.16 57.47 201,717 -0.02(-0.03%)
Sep 09, 2014 57.32 57.64 56.72 57.49 259,486 +0.14(+0.24%)
Sep 08, 2014 57.44 57.72 56.99 57.35 185,125 -0.22(-0.38%)
Sep 05, 2014 57.48 57.90 57.48 57.57 230,058 +0.09(+0.16%)
Sep 04, 2014 57.57 58.38 57.57 57.48 361,859 -0.34(-0.59%)
Sep 03, 2014 58.38 58.45 57.77 57.82 225,972 -0.57(-0.98%)
Sep 02, 2014 58.09 58.74 57.98 58.39 150,520 +0.32(+0.55%)
Aug 29, 2014 57.64 58.07 58.07 58.07 167,200 +0.48(+0.83%)
Aug 28, 2014 57.35 57.88 57.28 57.59 198,142 +0.14(+0.24%)
Aug 27, 2014 56.89 57.54 56.71 57.45 159,749 +0.49(+0.86%)
Aug 26, 2014 57.11 57.33 56.95 56.96 231,839 -0.13(-0.23%)
Aug 25, 2014 57.23 57.37 57.01 57.09 205,687 +0.13(+0.23%)
Aug 22, 2014 57.00 57.30 56.55 56.96 273,857 -0.03(-0.05%)
Aug 21, 2014 57.03 57.12 56.59 56.99 239,287 +0.08(+0.14%)
Aug 20, 2014 56.56 57.20 56.68 56.91 241,344 +0.23(+0.41%)
Aug 19, 2014 56.83 56.83 56.44 56.68 281,991 -0.13(-0.23%)
Aug 18, 2014 57.32 57.52 56.60 56.81 453,116 -0.35(-0.61%)
Aug 15, 2014 57.01 57.20 56.56 57.16 280,448 +0.27(+0.47%)
Aug 14, 2014 56.62 57.11 56.62 56.89 264,641 +0.46(+0.82%)
Aug 13, 2014 55.85 56.59 55.85 56.43 368,247 +0.85(+1.53%)
Aug 12, 2014 56.29 56.49 55.54 55.58 454,864 -0.82(-1.45%)
Aug 11, 2014 55.66 56.56 55.50 56.40 351,872 +0.95(+1.71%)
Aug 08, 2014 54.65 55.28 54.45 55.45 336,549 +0.86(+1.58%)
Aug 07, 2014 54.55 54.75 54.35 54.59 364,512 +0.14(+0.26%)
Aug 06, 2014 53.97 54.51 53.60 54.45 326,774 +0.36(+0.67%)
Aug 05, 2014 54.64 54.96 53.66 54.09 640,523 +0.43(+0.80%)
Aug 04, 2014 53.38 54.31 52.90 53.66 696,924 +0.54(+1.02%)
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.