The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Factset Research Systems

  • FDS
  • NYSE
  • Other Services
  • Latest 105.77
  • Currency US$
  • Change 0.19
  • Percent Change 0.18 %
  • Volume 341,375
  • Thu Apr 17, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 105.77 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 106.04 104.78 105.41 105.77 341,375
Apr 16 106.51 104.95 105.14 105.58 428,792
Apr 15 104.79 102.84 104.13 104.57 465,593
Apr 14 103.99 102.35 103.30 103.90 423,498
Apr 11 104.59 102.31 103.41 102.49 255,957
Apr 10 106.70 104.71 106.70 104.86 295,912
Apr 9 106.82 105.11 105.68 106.71 147,679
Apr 8 106.39 104.68 105.95 105.31 220,647
Apr 7 106.14 104.41 105.52 105.06 303,205
Apr 4 108.00 105.67 108.00 105.81 364,248
Apr 3 108.29 106.71 107.92 107.38 285,609
Apr 2 108.37 107.44 108.25 107.78 196,945
Apr 1 108.38 107.21 108.07 108.21 227,966
Mar 31 108.08 106.68 106.76 107.81 275,450
Mar 28 106.80 105.35 105.49 106.18 309,259
Mar 27 107.07 104.84 106.55 105.08 476,505
Mar 26 109.77 106.23 109.77 106.36 491,296
Mar 25 109.79 106.84 108.20 109.15 642,257
Mar 24 108.15 106.60 107.03 108.10 568,794
Mar 21 108.60 106.89 108.24 106.91 516,445
Mar 20 109.29 107.62 108.97 108.00 439,456
Mar 19 114.53 109.15 114.10 109.73 1,036,636
Mar 18 114.82 110.20 111.38 114.65 1,471,591
Mar 17 106.19 104.25 104.46 104.54 789,032
Mar 14 104.88 103.50 103.71 103.66 277,978
Mar 13 106.84 103.13 106.13 103.63 375,414
Mar 12 106.00 104.84 105.32 105.52 484,183
Mar 11 106.10 104.92 105.49 105.74 473,515
Mar 10 105.40 104.05 104.94 105.11 201,260
Mar 7 106.48 104.66 106.40 104.92 354,821