|
Closing price on 10/9/2015
|
|
| Open |
74.50 |
| High |
75.00 |
| Low |
74.00 |
| Volume |
485,450 |
| Split-adjusted Price |
38.09 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2015
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.00
|
74.00
|
74.23
|
38.09
|
485,450
|
|
|
10/8/2015
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.50
|
74.00
|
73.89
|
38.09
|
851,940
|
|
|
10/7/2015
|
0.00 / 0.00%
|
74.50
|
75.50
|
74.00
|
74.00
|
74.48
|
38.09
|
1,249,850
|
|
|
10/6/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
73.79
|
38.09
|
621,550
|
|
|
10/5/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.00
|
74.00
|
73.67
|
38.09
|
352,993
|
|
|
10/2/2015
|
-0.50 / -0.67%
|
74.50
|
75.00
|
74.00
|
74.00
|
74.25
|
38.09
|
131,360
|
|
|
10/1/2015
|
+0.50 / +0.68%
|
73.50
|
76.00
|
73.50
|
74.50
|
74.95
|
38.35
|
1,479,380
|
|
|
9/30/2015
|
+0.50 / +0.68%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.51
|
38.09
|
431,280
|
|
|
9/29/2015
|
-0.50 / -0.68%
|
73.00
|
73.50
|
72.50
|
73.50
|
73.19
|
37.83
|
125,710
|
|
|
9/28/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
72.50
|
74.00
|
73.56
|
38.09
|
272,880
|
|
|
9/25/2015
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.47
|
38.09
|
6,273,070
|
|
|
9/24/2015
|
0.00 / 0.00%
|
74.50
|
75.50
|
73.50
|
74.00
|
74.52
|
38.09
|
488,030
|
|
|
9/23/2015
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.00
|
74.00
|
73.74
|
38.09
|
294,950
|
|
|
9/22/2015
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.18
|
38.35
|
112,070
|
|
|
9/21/2015
|
+1.00 / +1.35%
|
74.50
|
75.50
|
73.50
|
75.00
|
74.25
|
38.60
|
213,050
|
|
|
9/18/2015
|
-2.00 / -2.63%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.21
|
38.09
|
1,458,050
|
|
|
9/17/2015
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.00
|
76.00
|
76.40
|
39.12
|
129,910
|
|
|
9/16/2015
|
+2.50 / +3.40%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.05
|
39.12
|
699,790
|
|
|
9/15/2015
|
-1.50 / -2.00%
|
74.50
|
74.50
|
72.00
|
73.50
|
72.79
|
37.83
|
665,500
|
|
|
9/14/2015
|
-1.00 / -1.32%
|
75.50
|
76.00
|
73.00
|
75.00
|
74.26
|
38.60
|
366,620
|
|
|
9/11/2015
|
-1.50 / -1.94%
|
78.00
|
78.00
|
75.50
|
76.00
|
76.57
|
39.12
|
268,800
|
|
|
9/10/2015
|
-1.00 / -1.27%
|
77.50
|
79.00
|
77.50
|
77.50
|
77.82
|
39.89
|
392,840
|
|
|
9/9/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
77.50
|
78.50
|
78.03
|
40.41
|
96,910
|
|
|
9/8/2015
|
+0.50 / +0.64%
|
78.50
|
78.50
|
77.00
|
78.50
|
77.49
|
40.41
|
179,400
|
|
|
9/7/2015
|
-3.00 / -3.70%
|
81.00
|
81.00
|
77.50
|
78.00
|
78.21
|
40.15
|
5,597,045
|
|
|
9/4/2015
|
+3.50 / +4.52%
|
78.00
|
81.00
|
76.50
|
81.00
|
78.33
|
41.69
|
254,620
|
|
|
9/3/2015
|
-1.00 / -1.27%
|
78.50
|
78.50
|
77.00
|
77.50
|
77.35
|
39.89
|
486,900
|
|
|
9/1/2015
|
-2.00 / -2.48%
|
79.50
|
80.50
|
78.50
|
78.50
|
79.22
|
40.41
|
112,990
|
|
|
8/31/2015
|
-2.50 / -3.01%
|
83.00
|
83.00
|
80.00
|
80.50
|
81.74
|
41.43
|
276,370
|
|
|
8/28/2015
|
+4.00 / +5.06%
|
79.00
|
83.00
|
79.00
|
83.00
|
80.37
|
42.72
|
252,540
|
|
|