|
|
Closing price on 12/7/2016
|
|
| Open |
63.40 |
| High |
63.80 |
| Low |
62.60 |
| Volume |
4,173,215 |
| Split-adjusted Price |
32.43 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.30 / -0.47%
|
63.40
|
63.80
|
62.60
|
63.00
|
62.98
|
32.43
|
4,173,215
|
|
|
12/6/2016
|
+0.10 / +0.16%
|
63.20
|
64.00
|
63.20
|
63.30
|
63.46
|
32.58
|
348,710
|
|
|
12/5/2016
|
+0.40 / +0.64%
|
63.00
|
63.90
|
63.00
|
63.20
|
63.50
|
32.53
|
887,240
|
|
|
12/2/2016
|
-1.60 / -2.48%
|
64.80
|
64.80
|
62.80
|
62.80
|
63.52
|
32.32
|
1,337,740
|
|
|
12/1/2016
|
+0.30 / +0.47%
|
64.10
|
66.80
|
64.10
|
64.40
|
65.29
|
33.15
|
810,020
|
|
|
11/30/2016
|
+1.40 / +2.23%
|
65.00
|
65.00
|
63.00
|
64.10
|
63.93
|
32.99
|
529,010
|
|
|
11/29/2016
|
-1.30 / -2.03%
|
64.00
|
65.00
|
62.40
|
62.70
|
63.14
|
32.27
|
599,550
|
|
|
11/28/2016
|
-4.00 / -5.88%
|
67.50
|
67.70
|
64.00
|
64.00
|
65.64
|
32.94
|
899,670
|
|
|
11/25/2016
|
-1.00 / -1.45%
|
69.70
|
69.80
|
68.00
|
68.00
|
68.69
|
35.00
|
339,930
|
|
|
11/24/2016
|
+0.80 / +1.17%
|
71.30
|
71.90
|
68.30
|
69.00
|
70.21
|
35.52
|
637,070
|
|
|
11/23/2016
|
+4.30 / +6.73%
|
64.00
|
68.30
|
64.00
|
68.20
|
68.13
|
35.10
|
2,158,820
|
|
|
11/22/2016
|
+0.50 / +0.79%
|
63.40
|
64.20
|
63.40
|
63.90
|
63.91
|
32.89
|
135,790
|
|
|
11/21/2016
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.00
|
63.40
|
63.23
|
32.63
|
73,370
|
|
|
11/18/2016
|
+0.10 / +0.16%
|
63.30
|
64.10
|
63.10
|
63.40
|
63.72
|
32.63
|
241,650
|
|
|
11/17/2016
|
+0.20 / +0.32%
|
63.30
|
63.50
|
63.00
|
63.30
|
63.29
|
32.58
|
222,230
|
|
|
11/16/2016
|
+0.10 / +0.16%
|
63.00
|
63.70
|
63.00
|
63.10
|
63.34
|
32.48
|
479,620
|
|
|
11/15/2016
|
+1.00 / +1.61%
|
63.00
|
63.00
|
62.30
|
63.00
|
62.76
|
32.43
|
1,200,220
|
|
|
11/14/2016
|
-2.50 / -3.88%
|
64.40
|
64.40
|
61.50
|
62.00
|
62.47
|
31.91
|
651,510
|
|
|
11/11/2016
|
-0.50 / -0.77%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.69
|
33.20
|
53,700
|
|
|
11/10/2016
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.30
|
65.00
|
64.81
|
33.46
|
586,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|