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 (%)
Jun 30, 2016 65.44 67.16 65.42 67.16 326,824 +1.68(+2.57%)
Jun 29, 2016 64.74 65.48 64.63 65.48 185,140 +1.35(+2.11%)
Jun 28, 2016 63.39 64.17 63.24 64.13 313,264 +1.24(+1.97%)
Jun 27, 2016 63.75 64.14 62.78 62.89 339,444 -1.68(-2.60%)
Jun 24, 2016 64.98 65.89 64.44 64.57 462,894 -2.36(-3.53%)
Jun 23, 2016 66.32 66.97 66.29 66.93 178,149 +1.24(+1.89%)
Jun 22, 2016 65.78 66.37 65.69 65.69 243,364 -0.04(-0.06%)
Jun 21, 2016 65.48 66.04 65.22 65.73 155,177 +0.33(+0.50%)
Jun 20, 2016 65.98 66.25 65.35 65.40 181,573 +0.06(+0.09%)
Jun 17, 2016 65.64 65.69 65.10 65.34 338,054 -0.26(-0.40%)
Jun 16, 2016 64.99 65.62 64.85 65.60 121,542 +0.20(+0.31%)
Jun 15, 2016 66.02 66.04 65.29 65.40 242,783 -0.39(-0.59%)
Jun 14, 2016 66.29 66.50 65.65 65.79 283,420 -0.81(-1.22%)
Jun 13, 2016 67.64 67.64 66.53 66.60 356,468 -1.03(-1.52%)
Jun 10, 2016 67.90 68.17 67.48 67.63 366,946 -0.58(-0.85%)
Jun 09, 2016 68.58 68.62 67.54 68.21 338,227 -0.38(-0.55%)
Jun 08, 2016 68.39 68.82 68.23 68.59 232,724 +0.20(+0.29%)
Jun 07, 2016 68.48 68.93 68.14 68.39 246,529 -0.15(-0.22%)
Jun 06, 2016 68.80 69.00 68.40 68.54 235,898 -0.23(-0.33%)
Jun 03, 2016 68.69 68.96 68.12 68.77 380,540 -0.08(-0.12%)
Jun 02, 2016 68.55 69.72 68.14 68.85 466,938 +0.71(+1.04%)
Jun 01, 2016 67.82 68.22 67.63 68.14 408,234 +0.22(+0.32%)
May 31, 2016 67.39 68.04 67.22 67.92 484,854 +0.71(+1.06%)
May 27, 2016 66.73 67.21 67.21 67.21 333,200 +0.40(+0.60%)
May 26, 2016 66.95 67.00 66.54 66.81 229,398 +0.00(+0.00%)
May 25, 2016 66.86 67.17 66.67 66.81 206,377 +0.09(+0.13%)
May 24, 2016 66.01 66.75 66.01 66.72 253,390 +0.99(+1.51%)
May 23, 2016 65.85 66.16 65.57 65.73 212,234 -0.07(-0.11%)
May 20, 2016 65.74 66.37 65.66 65.80 523,732 +0.22(+0.34%)
May 19, 2016 65.46 65.89 65.01 65.58 227,507 -0.06(-0.09%)
May 18, 2016 64.85 65.98 64.80 65.64 290,204 +0.73(+1.12%)
May 17, 2016 65.76 65.91 64.61 64.91 182,200 -0.84(-1.28%)
May 16, 2016 65.64 65.97 65.42 65.75 239,000 +0.03(+0.05%)
May 13, 2016 65.49 65.85 65.29 65.72 244,533 +0.18(+0.27%)
May 12, 2016 65.43 65.72 65.06 65.54 157,717 +0.16(+0.24%)
May 11, 2016 65.52 65.96 65.26 65.38 217,801 -0.19(-0.29%)
May 10, 2016 65.30 65.74 65.22 65.57 323,795 +0.53(+0.81%)
May 09, 2016 64.97 65.47 64.76 65.04 190,014 -0.04(-0.06%)
May 06, 2016 65.08 65.30 64.78 65.08 198,114 -0.28(-0.43%)
May 05, 2016 65.67 65.88 65.02 65.36 184,925 -0.08(-0.12%)
May 04, 2016 65.32 65.69 64.63 65.44 331,681 -0.32(-0.49%)
May 03, 2016 64.56 66.40 63.80 65.76 433,008 +1.20(+1.86%)
May 02, 2016 64.17 64.66 63.79 64.56 333,550 +0.58(+0.91%)
Apr 29, 2016 64.03 64.47 63.68 63.98 302,706 -0.01(-0.02%)
Apr 28, 2016 63.58 64.29 63.23 63.99 203,274 -0.04(-0.06%)
Apr 27, 2016 63.86 64.31 63.64 64.03 170,986 -0.01(-0.02%)
Apr 26, 2016 64.12 64.48 63.40 64.04 388,890 -0.19(-0.30%)
Apr 25, 2016 63.89 64.23 63.55 64.23 191,004 +0.18(+0.28%)
Apr 22, 2016 63.00 64.12 63.00 64.05 205,530 +0.99(+1.57%)
Apr 21, 2016 64.30 64.85 63.01 63.06 319,463 -1.62(-2.50%)
Apr 20, 2016 64.28 65.01 64.01 64.68 190,905 +0.31(+0.48%)
Apr 19, 2016 64.65 65.09 64.18 64.37 143,308 -0.14(-0.22%)
Apr 18, 2016 64.42 64.62 64.20 64.51 138,986 -0.01(-0.02%)
Apr 15, 2016 64.25 64.95 64.17 64.52 233,666 -0.07(-0.11%)
Apr 14, 2016 64.53 64.66 64.18 64.59 181,053 -0.06(-0.09%)
Apr 13, 2016 64.82 64.99 64.08 64.65 330,484 +0.05(+0.08%)
Apr 12, 2016 63.48 64.86 63.07 64.60 351,362 +1.14(+1.80%)
Apr 11, 2016 63.54 64.02 63.26 63.46 234,822 -0.16(-0.25%)
Apr 08, 2016 64.10 64.39 63.48 63.62 228,065 -0.19(-0.30%)
Apr 07, 2016 63.54 63.93 63.14 63.81 363,285 -0.01(-0.02%)
Apr 06, 2016 64.17 64.43 63.58 63.82 284,513 -0.37(-0.58%)
Apr 05, 2016 64.85 65.22 64.17 64.19 271,321 -0.90(-1.38%)
Apr 04, 2016 65.70 65.78 65.00 65.09 251,525 -0.45(-0.69%)
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.