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 (%)
Nov 30, 2015 66.00 66.28 65.67 65.96 312,785 +0.02(+0.03%)
Nov 27, 2015 65.55 65.95 65.40 65.94 105,387 +0.40(+0.61%)
Nov 25, 2015 65.95 65.54 65.54 65.54 325,300 -0.38(-0.58%)
Nov 24, 2015 65.83 66.02 65.04 65.92 212,373 -0.15(-0.23%)
Nov 23, 2015 66.00 66.88 65.97 66.07 263,610 -0.29(-0.44%)
Nov 20, 2015 65.85 66.37 65.73 66.36 204,678 +0.85(+1.30%)
Nov 19, 2015 65.50 65.63 64.94 65.51 312,891 -0.12(-0.18%)
Nov 18, 2015 64.45 65.65 63.80 65.63 200,940 +1.25(+1.94%)
Nov 17, 2015 64.87 65.39 64.33 64.38 144,445 -0.35(-0.54%)
Nov 16, 2015 64.32 64.73 63.75 64.73 257,517 +0.25(+0.39%)
Nov 13, 2015 65.00 65.21 64.31 64.48 229,317 -0.60(-0.92%)
Nov 12, 2015 66.35 66.38 65.08 65.08 250,530 -1.58(-2.37%)
Nov 11, 2015 67.00 67.23 66.25 66.66 374,743 -0.22(-0.33%)
Nov 10, 2015 66.21 66.88 65.36 66.88 336,737 +0.64(+0.97%)
Nov 09, 2015 66.73 66.95 66.06 66.24 223,324 -0.50(-0.75%)
Nov 06, 2015 66.33 66.85 66.22 66.74 295,943 +0.62(+0.94%)
Nov 05, 2015 66.00 66.37 65.84 66.12 327,185 -0.20(-0.30%)
Nov 04, 2015 66.29 66.61 65.72 66.32 427,925 +0.33(+0.50%)
Nov 03, 2015 65.34 66.30 63.07 65.99 618,540 +1.58(+2.45%)
Nov 02, 2015 63.27 64.67 62.92 64.41 430,104 +1.28(+2.03%)
Oct 30, 2015 64.15 64.33 63.12 63.13 228,573 -0.88(-1.37%)
Oct 29, 2015 63.47 64.03 63.09 64.01 202,559 +0.26(+0.41%)
Oct 28, 2015 63.63 63.77 62.98 63.75 477,425 +0.35(+0.55%)
Oct 27, 2015 64.18 64.35 63.38 63.40 462,292 -1.10(-1.71%)
Oct 26, 2015 64.55 64.89 64.27 64.50 203,511 -0.14(-0.22%)
Oct 23, 2015 64.45 64.77 63.78 64.64 341,684 +0.56(+0.87%)
Oct 22, 2015 63.57 64.20 63.23 64.08 235,543 +0.75(+1.18%)
Oct 21, 2015 63.73 63.76 63.04 63.33 317,688 -0.25(-0.39%)
Oct 20, 2015 62.65 63.74 62.60 63.58 220,365 +1.08(+1.73%)
Oct 19, 2015 62.40 62.78 62.26 62.50 160,495 -0.26(-0.41%)
Oct 16, 2015 61.99 62.80 61.71 62.76 324,716 +0.97(+1.57%)
Oct 15, 2015 61.51 61.79 61.14 61.79 248,704 +0.59(+0.96%)
Oct 14, 2015 61.85 62.32 61.12 61.20 428,012 -0.59(-0.95%)
Oct 13, 2015 62.20 62.57 61.77 61.79 441,803 -0.51(-0.82%)
Oct 12, 2015 62.53 62.83 62.06 62.30 309,478 -0.21(-0.34%)
Oct 09, 2015 62.42 63.11 62.30 62.51 376,253 +0.12(+0.19%)
Oct 08, 2015 61.61 62.44 61.61 62.39 709,117 +0.69(+1.12%)
Oct 07, 2015 61.87 62.30 61.43 61.70 900,927 +0.17(+0.28%)
Oct 06, 2015 61.78 62.18 61.29 61.53 289,815 -0.26(-0.42%)
Oct 05, 2015 61.74 62.30 61.64 61.79 239,606 +0.37(+0.60%)
Oct 02, 2015 60.18 61.42 60.18 61.42 190,806 +0.49(+0.80%)
Oct 01, 2015 61.01 61.14 60.11 60.93 350,065 -0.10(-0.16%)
Sep 30, 2015 61.34 61.34 60.88 61.03 315,421 +0.27(+0.44%)
Sep 29, 2015 60.54 60.84 60.38 60.76 318,122 +0.22(+0.36%)
Sep 28, 2015 61.15 61.60 60.54 60.54 276,886 -1.03(-1.67%)
Sep 25, 2015 62.16 62.48 61.41 61.57 291,007 -0.11(-0.18%)
Sep 24, 2015 61.36 61.94 61.24 61.68 271,583 +0.01(+0.02%)
Sep 23, 2015 61.23 62.05 61.04 61.67 469,584 +0.33(+0.54%)
Sep 22, 2015 61.43 61.91 61.10 61.34 277,388 -0.77(-1.24%)
Sep 21, 2015 61.75 62.33 61.23 62.11 409,033 +0.85(+1.39%)
Sep 18, 2015 61.57 61.80 61.12 61.26 565,859 -0.92(-1.48%)
Sep 17, 2015 62.43 62.95 61.98 62.18 517,536 -0.22(-0.35%)
Sep 16, 2015 62.29 62.80 61.97 62.40 350,181 -0.22(-0.35%)
Sep 15, 2015 62.23 62.70 61.92 62.62 234,846 +0.44(+0.71%)
Sep 14, 2015 62.15 62.43 61.95 62.18 170,535 +0.00(+0.00%)
Sep 11, 2015 61.20 62.54 60.66 62.18 365,011 +0.37(+0.60%)
Sep 10, 2015 61.70 62.29 61.62 61.81 324,807 +0.06(+0.10%)
Sep 09, 2015 62.80 62.96 61.65 61.75 371,490 -0.65(-1.04%)
Sep 08, 2015 62.43 62.64 62.06 62.40 688,176 +0.88(+1.43%)
Sep 04, 2015 62.28 61.52 61.52 61.52 561,100 -1.49(-2.36%)
Sep 03, 2015 62.91 63.39 62.72 63.01 660,549 +0.29(+0.46%)
Sep 02, 2015 62.91 62.91 61.96 62.72 754,886 +0.42(+0.67%)
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.