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 121.25
  • Currency US$
  • Change 0.08
  • Percent Change 0.066 %
  • Volume 54,233
  • Tue Jul 29, 2014 11:11 AM 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: 121.29 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 121.93 121.12 121.34 121.29 55,352
Jul 28 122.46 120.99 122.46 121.17 215,475
Jul 25 122.90 121.78 122.08 122.34 193,678
Jul 24 123.21 120.78 122.37 122.70 346,012
Jul 23 121.90 120.70 121.62 120.83 235,268
Jul 22 121.79 119.89 120.49 121.67 304,194
Jul 21 120.80 119.45 119.93 120.26 282,990
Jul 18 120.76 119.14 119.32 120.51 285,738
Jul 17 121.00 118.73 120.48 119.09 317,728
Jul 16 121.43 120.24 121.41 120.61 312,985
Jul 15 121.54 120.42 121.05 121.06 267,517
Jul 14 121.32 120.01 120.90 121.22 406,551
Jul 11 120.50 118.82 119.38 120.00 297,344
Jul 10 120.08 118.90 118.95 119.57 347,609
Jul 9 121.11 119.70 121.11 120.45 293,565
Jul 8 121.74 120.22 121.46 120.58 350,814
Jul 7 121.93 120.87 120.95 121.53 376,890
Jul 3 121.86 120.44 120.67 121.46 233,794
Jul 2 121.00 119.83 120.40 120.55 265,698
Jul 1 121.12 120.00 120.00 120.60 453,716
Jun 30 120.41 118.59 119.58 120.28 545,322
Jun 27 120.24 117.16 117.62 119.88 571,787
Jun 26 118.05 116.79 116.80 117.77 311,403
Jun 25 117.38 116.17 116.41 117.16 387,608
Jun 24 117.78 116.75 117.75 117.03 537,389
Jun 23 118.16 115.95 116.40 118.00 793,835
Jun 20 116.68 115.34 115.69 116.40 549,270
Jun 19 115.27 112.72 114.68 115.23 892,971
Jun 18 116.72 113.74 116.50 114.34 743,802
Jun 17 118.31 112.07 112.46 117.00 890,794
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.