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 (%)
Mar 28, 2017 92.98 92.98 92.98 0 -0.01(-0.01%)
Mar 27, 2017 92.97 93.00 92.97 92.99 992,151 +0.02(+0.02%)
Mar 24, 2017 92.88 92.98 92.87 92.97 1,651,737 +0.10(+0.11%)
Mar 23, 2017 92.88 92.91 92.86 92.87 464,754 +0.00(+0.00%)
Mar 22, 2017 92.87 92.93 92.83 92.87 526,576 +0.04(+0.04%)
Mar 21, 2017 92.87 92.88 92.82 92.83 507,529 +0.01(+0.01%)
Mar 20, 2017 92.83 92.86 92.82 92.82 323,733 -0.02(-0.02%)
Mar 17, 2017 92.87 92.89 92.82 92.84 560,777 -0.04(-0.04%)
Mar 16, 2017 92.87 92.89 92.83 92.88 238,366 -0.01(-0.01%)
Mar 15, 2017 93.18 93.18 92.80 92.89 424,461 +0.09(+0.10%)
Mar 14, 2017 92.37 92.85 92.37 92.80 236,528 +0.01(+0.01%)
Mar 13, 2017 92.80 92.84 92.78 92.79 272,856 -0.01(-0.01%)
Mar 10, 2017 92.77 92.82 92.75 92.80 283,503 +0.03(+0.03%)
Mar 09, 2017 92.75 92.83 92.73 92.77 512,658 +0.01(+0.01%)
Mar 08, 2017 92.80 92.88 92.74 92.76 320,761 +0.01(+0.01%)
Mar 07, 2017 92.83 92.83 92.74 92.75 355,563 -0.32(-0.34%)
Mar 06, 2017 93.02 93.07 93.02 93.07 432,089 +0.06(+0.06%)
Mar 03, 2017 92.82 93.07 92.82 93.01 296,838 -0.03(-0.03%)
Mar 02, 2017 93.00 93.04 92.99 93.04 456,592 +0.01(+0.01%)
Mar 01, 2017 92.95 93.04 92.94 93.03 646,739 +0.10(+0.11%)
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%)
Dec 01, 2016 92.25 92.35 92.15 92.22 1,394,108 +0.02(+0.02%)
Nov 30, 2016 92.27 92.36 92.13 92.20 369,916 -0.02(-0.02%)
Nov 29, 2016 92.32 92.37 92.16 92.22 506,420 -0.03(-0.03%)
Nov 28, 2016 92.31 92.45 92.21 92.25 207,468 -0.11(-0.12%)
Nov 25, 2016 92.33 92.48 92.31 92.36 74,114 -0.01(-0.01%)
Nov 23, 2016 92.37 92.37 92.37 0 +0.17(+0.18%)
Nov 22, 2016 92.18 92.35 92.14 92.20 333,933 +0.07(+0.08%)
Nov 21, 2016 92.10 92.22 92.05 92.13 424,552 +0.09(+0.10%)
Nov 18, 2016 92.34 92.38 92.03 92.04 536,567 -0.30(-0.32%)
Nov 17, 2016 92.27 92.34 92.21 92.34 335,073 +0.08(+0.09%)
Nov 16, 2016 92.28 92.39 92.16 92.26 430,426 -0.02(-0.02%)
Nov 15, 2016 92.29 92.30 92.12 92.28 671,232 -0.06(-0.06%)
Nov 14, 2016 92.16 92.34 92.12 92.34 369,854 +0.27(+0.29%)
Nov 11, 2016 92.18 92.50 91.98 92.07 489,113 -0.16(-0.17%)
Nov 10, 2016 92.01 92.26 91.94 92.23 1,317,775 +0.00(+0.00%)
Nov 09, 2016 92.05 92.23 91.95 92.23 654,579 +0.13(+0.14%)
Nov 08, 2016 92.17 92.27 92.06 92.10 305,793 -0.15(-0.16%)
Nov 07, 2016 92.10 92.30 92.03 92.25 417,892 +0.25(+0.27%)
Nov 04, 2016 92.00 92.12 91.90 92.00 500,141 +0.03(+0.03%)
Nov 03, 2016 92.00 92.08 91.92 91.97 899,827 +0.02(+0.02%)
Nov 02, 2016 91.93 92.25 91.92 91.95 699,005 +0.01(+0.01%)
Nov 01, 2016 92.05 92.06 91.89 91.94 1,257,536 -0.01(-0.01%)
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%)
Aug 01, 2016 67.31 67.96 67.04 67.20 307,318 -0.43(-0.64%)
Jul 29, 2016 67.75 68.02 67.32 67.63 220,066 -0.26(-0.38%)
Jul 28, 2016 67.40 67.98 67.37 67.89 283,878 +0.36(+0.53%)
Jul 27, 2016 67.49 67.73 66.99 67.53 356,889 +0.16(+0.24%)
Jul 26, 2016 67.74 68.16 67.27 67.37 179,875 -0.38(-0.56%)
Jul 25, 2016 67.75 67.98 67.46 67.75 189,880 -0.07(-0.10%)
Jul 22, 2016 67.26 67.96 67.26 67.82 111,249 +0.59(+0.88%)
Jul 21, 2016 66.94 67.23 66.58 67.23 291,896 +0.00(+0.00%)
Jul 20, 2016 67.27 67.60 66.63 67.23 281,536 +0.28(+0.42%)
Jul 19, 2016 66.99 67.08 66.68 66.95 221,184 -0.27(-0.40%)
Jul 18, 2016 67.85 67.94 67.20 67.22 191,734 -0.80(-1.18%)
Jul 15, 2016 68.49 68.49 67.73 68.02 227,582 -0.31(-0.45%)
Jul 14, 2016 69.21 69.32 68.32 68.33 309,183 -0.35(-0.51%)
Jul 13, 2016 68.42 68.84 68.11 68.68 283,164 +0.53(+0.78%)
Jul 12, 2016 68.34 68.55 67.47 68.15 211,436 +0.04(+0.06%)
Jul 11, 2016 67.16 68.20 67.16 68.11 316,325 +1.41(+2.11%)
Jul 08, 2016 66.33 66.75 65.72 66.70 249,712 +0.98(+1.49%)
Jul 07, 2016 65.85 66.28 65.37 65.72 160,791 -0.29(-0.44%)
Jul 06, 2016 65.81 66.13 65.60 66.01 252,336 -0.12(-0.18%)
Jul 05, 2016 66.29 66.29 65.95 66.13 249,561 -0.60(-0.90%)
Jul 01, 2016 66.82 66.73 66.73 66.73 183,200 -0.43(-0.64%)
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%)
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.