|
Closing price on 12/2/2011
|
|
| Open |
116.00 |
| High |
117.00 |
| Low |
112.00 |
| Volume |
67,510 |
| Split-adjusted Price |
60.22 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2011
|
+1.00 / +0.86%
|
116.00
|
117.00
|
112.00
|
117.00
|
117.00
|
60.22
|
67,510
|
|
|
12/1/2011
|
-3.00 / -2.52%
|
117.00
|
119.00
|
114.00
|
116.00
|
116.00
|
59.71
|
123,830
|
|
|
11/30/2011
|
+2.00 / +1.71%
|
116.00
|
119.00
|
116.00
|
119.00
|
119.00
|
61.25
|
27,150
|
|
|
11/29/2011
|
0.00 / 0.00%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
60.22
|
86,600
|
|
|
11/28/2011
|
-1.00 / -0.85%
|
120.00
|
120.00
|
116.00
|
117.00
|
117.00
|
60.22
|
66,320
|
|
|
11/25/2011
|
+2.00 / +1.72%
|
117.00
|
120.00
|
117.00
|
118.00
|
118.00
|
60.74
|
37,740
|
|
|
11/24/2011
|
-1.00 / -0.85%
|
119.00
|
121.00
|
116.00
|
116.00
|
116.00
|
59.71
|
57,680
|
|
|
11/23/2011
|
+5.00 / +4.46%
|
114.00
|
117.00
|
113.00
|
117.00
|
117.00
|
60.22
|
137,200
|
|
|
11/22/2011
|
-1.00 / -0.88%
|
111.00
|
114.00
|
111.00
|
112.00
|
112.00
|
57.65
|
38,410
|
|
|
11/21/2011
|
-1.00 / -0.88%
|
116.00
|
116.00
|
110.00
|
113.00
|
113.00
|
58.16
|
93,040
|
|
|
11/18/2011
|
-5.00 / -4.20%
|
115.00
|
119.00
|
114.00
|
114.00
|
114.00
|
58.68
|
96,590
|
|
|
11/17/2011
|
-3.00 / -2.46%
|
123.00
|
123.00
|
119.00
|
119.00
|
119.00
|
61.25
|
39,120
|
|
|
11/16/2011
|
-2.00 / -1.61%
|
125.00
|
125.00
|
122.00
|
122.00
|
122.00
|
62.80
|
2,062,040
|
|
|
11/15/2011
|
-1.00 / -0.80%
|
123.00
|
125.00
|
121.00
|
124.00
|
124.00
|
63.82
|
3,119,600
|
|
|
11/14/2011
|
+1.00 / +0.81%
|
125.00
|
125.00
|
120.00
|
125.00
|
125.00
|
64.34
|
90,850
|
|
|
11/11/2011
|
-2.00 / -1.59%
|
127.00
|
127.00
|
124.00
|
124.00
|
124.00
|
63.82
|
9,280
|
|
|
11/10/2011
|
0.00 / 0.00%
|
125.00
|
126.00
|
122.00
|
126.00
|
126.00
|
64.85
|
34,850
|
|
|
11/9/2011
|
-1.00 / -0.79%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.00
|
64.85
|
41,780
|
|
|
11/8/2011
|
-1.00 / -0.78%
|
127.00
|
128.00
|
126.00
|
127.00
|
127.00
|
65.37
|
24,460
|
|
|
11/7/2011
|
+3.00 / +2.40%
|
126.00
|
128.00
|
126.00
|
128.00
|
128.00
|
65.88
|
158,280
|
|
|
11/4/2011
|
+1.00 / +0.81%
|
124.00
|
127.00
|
124.00
|
125.00
|
125.00
|
64.34
|
27,340
|
|
|
11/3/2011
|
+1.00 / +0.81%
|
123.00
|
126.00
|
123.00
|
124.00
|
124.00
|
63.82
|
43,360
|
|
|
11/2/2011
|
-2.00 / -1.60%
|
124.00
|
125.00
|
123.00
|
123.00
|
123.00
|
63.31
|
22,520
|
|
|
11/1/2011
|
-2.00 / -1.57%
|
127.00
|
127.00
|
124.00
|
125.00
|
125.00
|
64.34
|
28,670
|
|
|
10/31/2011
|
+2.00 / +1.60%
|
127.00
|
129.00
|
126.00
|
127.00
|
127.00
|
65.37
|
263,250
|
|
|
10/28/2011
|
0.00 / 0.00%
|
128.00
|
128.00
|
125.00
|
125.00
|
125.00
|
64.34
|
104,170
|
|
|
10/27/2011
|
0.00 / 0.00%
|
127.00
|
128.00
|
124.00
|
125.00
|
125.00
|
64.34
|
177,920
|
|
|
10/26/2011
|
+1.00 / +0.81%
|
125.00
|
129.00
|
124.00
|
125.00
|
125.00
|
64.34
|
93,830
|
|
|
10/25/2011
|
-4.00 / -3.13%
|
132.00
|
133.00
|
124.00
|
124.00
|
124.00
|
63.82
|
45,150
|
|
|
10/24/2011
|
+6.00 / +4.92%
|
127.00
|
128.00
|
127.00
|
128.00
|
128.00
|
65.88
|
84,190
|
|
|