|
Closing price on 11/9/2016
|
|
| Open |
64.30 |
| High |
65.00 |
| Low |
63.50 |
| Volume |
297,160 |
| Split-adjusted Price |
33.46 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
0.00 / 0.00%
|
64.30
|
65.00
|
63.50
|
65.00
|
64.30
|
33.46
|
297,160
|
|
|
11/8/2016
|
0.00 / 0.00%
|
64.50
|
65.00
|
64.50
|
65.00
|
64.96
|
33.46
|
2,007,780
|
|
|
11/7/2016
|
-0.10 / -0.15%
|
65.10
|
65.10
|
64.30
|
65.00
|
64.87
|
33.46
|
121,690
|
|
|
11/4/2016
|
-0.20 / -0.31%
|
65.30
|
65.30
|
64.20
|
65.10
|
64.99
|
33.51
|
169,460
|
|
|
11/3/2016
|
-0.20 / -0.31%
|
65.50
|
65.50
|
63.90
|
65.30
|
64.64
|
33.61
|
493,125
|
|
|
11/2/2016
|
0.00 / 0.00%
|
65.40
|
65.80
|
64.50
|
65.50
|
64.94
|
33.71
|
155,380
|
|
|
11/1/2016
|
-0.20 / -0.30%
|
66.00
|
66.20
|
65.00
|
65.50
|
65.40
|
33.71
|
190,220
|
|
|
10/31/2016
|
0.00 / 0.00%
|
65.40
|
68.30
|
65.30
|
65.70
|
66.15
|
33.82
|
535,860
|
|
|
10/28/2016
|
+0.20 / +0.31%
|
64.50
|
65.70
|
64.00
|
65.70
|
65.33
|
33.82
|
211,670
|
|
|
10/27/2016
|
-0.20 / -0.30%
|
64.50
|
65.70
|
64.10
|
65.50
|
65.11
|
33.71
|
263,690
|
|
|
10/26/2016
|
-0.30 / -0.45%
|
65.00
|
65.70
|
64.20
|
65.70
|
65.35
|
33.82
|
229,620
|
|
|
10/25/2016
|
0.00 / 0.00%
|
64.50
|
66.00
|
64.10
|
66.00
|
65.26
|
33.97
|
306,970
|
|
|
10/24/2016
|
-0.30 / -0.45%
|
65.10
|
66.00
|
63.50
|
66.00
|
65.09
|
33.97
|
137,940
|
|
|
10/21/2016
|
-0.20 / -0.30%
|
66.50
|
66.50
|
66.20
|
66.30
|
66.30
|
34.13
|
86,950
|
|
|
10/20/2016
|
0.00 / 0.00%
|
67.90
|
67.90
|
66.00
|
66.50
|
66.68
|
34.23
|
118,250
|
|
|
10/19/2016
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.50
|
66.50
|
66.53
|
34.23
|
197,140
|
|
|
10/18/2016
|
0.00 / 0.00%
|
66.10
|
67.40
|
66.10
|
66.70
|
66.75
|
34.33
|
197,290
|
|
|
10/17/2016
|
-1.50 / -2.20%
|
68.20
|
68.30
|
66.70
|
66.70
|
67.66
|
34.33
|
251,580
|
|
|
10/14/2016
|
+0.20 / +0.29%
|
68.00
|
68.50
|
67.90
|
68.20
|
68.17
|
35.10
|
136,680
|
|
|
10/13/2016
|
0.00 / 0.00%
|
68.00
|
68.10
|
67.90
|
68.00
|
67.99
|
35.00
|
148,990
|
|
|
10/12/2016
|
-0.30 / -0.44%
|
68.10
|
68.50
|
68.00
|
68.00
|
68.10
|
35.00
|
772,060
|
|
|
10/11/2016
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.00
|
68.30
|
68.45
|
35.16
|
945,720
|
|
|
10/10/2016
|
-0.20 / -0.29%
|
68.50
|
69.40
|
68.10
|
68.30
|
68.90
|
35.16
|
789,410
|
|
|
10/7/2016
|
-0.70 / -1.01%
|
69.80
|
69.80
|
68.50
|
68.50
|
69.06
|
35.26
|
167,700
|
|
|
10/6/2016
|
-0.70 / -1.00%
|
69.90
|
70.00
|
69.20
|
69.20
|
69.74
|
35.62
|
239,540
|
|
|
10/5/2016
|
0.00 / 0.00%
|
69.80
|
69.90
|
69.00
|
69.90
|
69.73
|
35.98
|
1,388,130
|
|
|
10/4/2016
|
-0.10 / -0.14%
|
69.00
|
69.90
|
68.60
|
69.90
|
69.71
|
35.98
|
1,322,130
|
|
|
10/3/2016
|
-0.30 / -0.43%
|
70.00
|
70.00
|
68.00
|
70.00
|
69.42
|
36.03
|
1,304,520
|
|
|
9/30/2016
|
+2.10 / +3.08%
|
68.00
|
70.30
|
67.90
|
70.30
|
69.55
|
36.18
|
1,106,860
|
|
|
9/29/2016
|
+0.70 / +1.04%
|
68.50
|
68.70
|
67.80
|
68.20
|
68.23
|
35.10
|
549,110
|
|
|