|
Closing price on 11/10/2015
|
|
| Open |
74.00 |
| High |
74.00 |
| Low |
72.50 |
| Volume |
487,210 |
| Split-adjusted Price |
37.83 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.50
|
73.50
|
73.29
|
37.83
|
487,210
|
|
|
11/9/2015
|
-0.50 / -0.67%
|
74.00
|
74.50
|
73.00
|
74.00
|
73.72
|
38.09
|
502,620
|
|
|
11/6/2015
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.50
|
74.50
|
74.10
|
38.35
|
130,670
|
|
|
11/5/2015
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.25
|
38.09
|
54,650
|
|
|
11/4/2015
|
+1.00 / +1.36%
|
74.00
|
76.50
|
73.50
|
74.50
|
75.02
|
38.35
|
1,006,430
|
|
|
11/3/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.20
|
37.83
|
291,740
|
|
|
11/2/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.50
|
37.83
|
273,820
|
|
|
10/30/2015
|
+0.50 / +0.68%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.81
|
38.09
|
952,770
|
|
|
10/29/2015
|
-0.50 / -0.68%
|
73.50
|
74.50
|
73.00
|
73.50
|
73.37
|
37.83
|
630,820
|
|
|
10/28/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
72.50
|
74.00
|
73.62
|
38.09
|
255,940
|
|
|
10/27/2015
|
+0.50 / +0.68%
|
73.00
|
74.00
|
72.50
|
74.00
|
73.41
|
38.09
|
271,830
|
|
|
10/26/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.52
|
37.83
|
386,860
|
|
|
10/23/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
73.93
|
38.09
|
98,100
|
|
|
10/22/2015
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.50
|
74.00
|
74.03
|
38.09
|
103,550
|
|
|
10/21/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
74.00
|
73.52
|
38.09
|
365,430
|
|
|
10/20/2015
|
-0.50 / -0.67%
|
75.00
|
75.00
|
73.00
|
74.00
|
73.68
|
38.09
|
437,050
|
|
|
10/19/2015
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.50
|
74.50
|
74.92
|
38.35
|
260,820
|
|
|
10/16/2015
|
+0.50 / +0.68%
|
74.00
|
76.50
|
73.50
|
74.50
|
75.17
|
38.35
|
1,093,210
|
|
|
10/15/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
73.50
|
74.00
|
73.86
|
38.09
|
291,440
|
|
|
10/14/2015
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.85
|
38.09
|
464,990
|
|
|
10/13/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
73.87
|
38.09
|
499,180
|
|
|
10/12/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
74.01
|
38.09
|
4,571,480
|
|
|
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
|
|
|