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, 2016 92.08 92.14 91.95 91.95 948,941 -0.12(-0.13%)
Oct 28, 2016 91.97 92.40 91.92 92.07 932,802 +0.11(+0.12%)
Oct 27, 2016 91.91 91.97 91.90 91.96 750,825 +0.06(+0.07%)
Oct 26, 2016 91.89 91.98 91.88 91.90 1,155,041 +0.00(+0.00%)
Oct 25, 2016 91.90 91.95 91.88 91.90 931,004 +0.00(+0.00%)
Oct 24, 2016 91.95 91.95 91.85 91.90 674,470 +0.01(+0.01%)
Oct 21, 2016 91.90 91.93 91.85 91.89 621,211 +0.00(+0.00%)
Oct 20, 2016 91.89 91.98 91.82 91.89 839,342 +0.00(+0.00%)
Oct 19, 2016 91.88 91.95 91.85 91.89 827,233 +0.01(+0.01%)
Oct 18, 2016 91.92 91.95 91.80 91.88 1,253,401 +0.03(+0.03%)
Oct 17, 2016 91.87 91.99 91.84 91.85 1,238,013 -0.04(-0.04%)
Oct 14, 2016 91.94 92.08 91.84 91.89 912,170 +0.11(+0.12%)
Oct 13, 2016 91.81 91.89 91.71 91.78 1,829,444 -0.03(-0.03%)
Oct 12, 2016 91.85 91.89 91.76 91.81 2,013,887 +0.06(+0.07%)
Oct 11, 2016 91.91 92.02 91.75 91.75 2,407,555 -0.20(-0.22%)
Oct 10, 2016 91.86 92.18 91.75 91.95 1,881,685 +0.20(+0.22%)
Oct 07, 2016 91.60 91.75 91.51 91.75 4,579,512 +0.20(+0.22%)
Oct 06, 2016 91.71 91.78 91.55 91.55 7,327,455 -0.20(-0.22%)
Oct 05, 2016 91.63 91.87 91.50 91.75 19,932,839 +3.88(+4.42%)
Oct 04, 2016 65.11 88.98 64.45 87.87 7,231,891 +22.91(+35.27%)
Oct 03, 2016 65.47 65.47 64.69 64.96 301,642 -0.49(-0.75%)
Sep 30, 2016 65.84 65.89 65.17 65.45 339,982 -0.16(-0.24%)
Sep 29, 2016 66.24 66.50 65.60 65.61 214,877 -0.86(-1.29%)
Sep 28, 2016 65.84 66.55 65.65 66.47 175,633 +0.82(+1.25%)
Sep 27, 2016 65.35 65.91 65.35 65.65 162,019 +0.17(+0.26%)
Sep 26, 2016 65.82 65.85 65.48 65.48 263,728 -0.55(-0.83%)
Sep 23, 2016 66.33 66.36 65.95 66.03 179,801 -0.70(-1.05%)
Sep 22, 2016 66.44 66.87 66.34 66.73 403,683 +0.47(+0.71%)
Sep 21, 2016 65.31 66.33 65.31 66.26 248,594 +1.11(+1.70%)
Sep 20, 2016 65.27 65.58 65.15 65.15 163,449 +0.02(+0.03%)
Sep 19, 2016 64.68 65.20 64.68 65.13 208,559 +0.45(+0.70%)
Sep 16, 2016 64.50 64.90 64.18 64.68 593,529 -0.03(-0.05%)
Sep 15, 2016 64.49 64.87 64.25 64.71 172,369 +0.22(+0.34%)
Sep 14, 2016 65.00 65.00 64.33 64.49 229,975 -0.53(-0.82%)
Sep 13, 2016 65.29 65.44 64.75 65.02 377,665 -0.81(-1.23%)
Sep 12, 2016 64.96 66.02 64.50 65.83 346,258 +0.52(+0.80%)
Sep 09, 2016 66.34 66.42 65.31 65.31 330,093 -1.26(-1.89%)
Sep 08, 2016 67.01 67.09 66.49 66.57 229,533 -0.44(-0.66%)
Sep 07, 2016 66.52 67.19 66.35 67.01 313,168 +0.49(+0.74%)
Sep 06, 2016 66.44 66.54 65.70 66.52 248,803 +0.20(+0.30%)
Sep 02, 2016 66.10 66.32 66.32 66.32 200,100 +0.48(+0.73%)
Sep 01, 2016 65.85 66.10 65.27 65.84 275,577 -0.01(-0.02%)
Aug 31, 2016 66.07 66.15 65.35 65.85 249,409 -0.15(-0.23%)
Aug 30, 2016 65.74 66.09 65.58 66.00 193,746 +0.29(+0.44%)
Aug 29, 2016 65.56 65.89 65.38 65.71 156,923 +0.29(+0.44%)
Aug 26, 2016 65.64 65.96 64.97 65.42 265,210 -0.16(-0.24%)
Aug 25, 2016 64.99 65.64 64.98 65.58 177,566 +0.38(+0.58%)
Aug 24, 2016 64.89 65.29 64.51 65.20 178,287 +0.26(+0.40%)
Aug 23, 2016 65.75 65.75 64.93 64.94 165,492 -0.66(-1.01%)
Aug 22, 2016 65.21 65.62 64.99 65.60 102,485 +0.21(+0.32%)
Aug 19, 2016 65.04 65.60 64.82 65.39 166,772 +0.03(+0.05%)
Aug 18, 2016 64.71 65.38 64.71 65.36 171,916 +0.65(+1.00%)
Aug 17, 2016 64.96 65.09 64.46 64.71 110,711 -0.32(-0.49%)
Aug 16, 2016 65.51 65.83 64.98 65.03 152,780 -0.78(-1.19%)
Aug 15, 2016 65.50 65.86 65.16 65.81 208,961 +0.34(+0.52%)
Aug 12, 2016 65.84 65.97 65.17 65.47 273,296 -0.55(-0.83%)
Aug 11, 2016 66.78 66.96 65.99 66.02 214,412 -0.79(-1.18%)
Aug 10, 2016 66.88 67.22 66.55 66.81 172,064 -0.07(-0.10%)
Aug 09, 2016 66.96 67.05 66.66 66.88 228,702 -0.19(-0.28%)
Aug 08, 2016 67.00 67.14 66.53 67.07 148,804 +0.20(+0.30%)
Aug 05, 2016 66.60 67.07 66.60 66.87 188,362 +0.50(+0.75%)
Aug 04, 2016 66.61 66.67 66.25 66.37 121,173 -0.07(-0.11%)
Aug 03, 2016 66.32 66.99 66.30 66.44 212,576 -0.03(-0.05%)
Aug 02, 2016 67.34 67.86 65.88 66.47 393,190 -0.73(-1.09%)
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.