The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Factset Research Systems

  • FDS
  • NYSE
  • Other Services
  • Latest 124.09
  • Currency US$
  • Change -0.97
  • Percent Change -0.776 %
  • Volume 414,611
  • Fri Sep 19, 2014 04:10 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: 124.09 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 125.69 123.85 125.64 124.09 414,611
Sep 18 125.10 122.15 122.80 125.06 414,531
Sep 17 125.43 122.22 125.43 122.80 671,470
Sep 16 127.04 124.67 125.61 126.76 584,716
Sep 15 127.96 125.88 127.94 126.14 389,065
Sep 12 127.92 126.66 127.78 127.88 250,561
Sep 11 128.01 127.25 127.25 127.58 166,387
Sep 10 127.70 126.87 127.16 127.57 187,045
Sep 9 128.83 126.86 128.65 127.03 313,650
Sep 8 129.75 128.03 128.30 128.52 194,247
Sep 5 128.96 127.73 128.06 128.68 137,864
Sep 4 129.23 127.50 128.35 127.94 282,458
Sep 3 128.43 127.85 127.99 128.31 189,190
Sep 2 129.27 127.12 127.48 127.86 290,699
Aug 29 127.87 126.78 127.55 127.40 139,680
Aug 28 127.79 126.88 127.00 126.89 175,504
Aug 27 129.28 126.83 127.76 127.85 216,291
Aug 26 129.06 126.89 127.56 127.86 281,297
Aug 25 127.60 126.88 127.59 127.41 178,590
Aug 22 127.40 126.44 127.18 127.00 224,242
Aug 21 127.97 126.41 126.87 127.43 203,049
Aug 20 126.84 125.75 125.92 126.55 248,732
Aug 19 126.50 125.03 125.30 126.03 246,958
Aug 18 125.20 124.46 124.68 124.84 260,165
Aug 15 125.23 123.29 123.92 124.01 379,920
Aug 14 123.57 122.36 122.85 122.92 332,610
Aug 13 123.95 122.42 122.57 122.92 189,494
Aug 12 123.15 122.04 122.05 122.29 248,531
Aug 11 122.76 121.51 122.38 122.38 197,577
Aug 8 122.35 120.99 121.04 121.85 297,678
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.