|
Closing price on 9/11/2015
|
|
| Open |
78.00 |
| High |
78.00 |
| Low |
75.50 |
| Volume |
268,800 |
| Split-adjusted Price |
39.12 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/27/2015
|
+1.00 / +1.28%
|
79.00
|
79.50
|
78.50
|
79.00
|
79.03
|
40.66
|
672,670
|
|
|
8/26/2015
|
-1.00 / -1.27%
|
79.00
|
79.00
|
77.50
|
78.00
|
78.43
|
40.15
|
358,920
|
|
|
8/25/2015
|
0.00 / 0.00%
|
76.50
|
79.00
|
75.00
|
79.00
|
77.76
|
40.66
|
395,170
|
|
|
8/24/2015
|
-4.00 / -4.82%
|
82.50
|
82.50
|
77.50
|
79.00
|
78.59
|
40.66
|
734,230
|
|
|
8/21/2015
|
-1.00 / -1.19%
|
82.50
|
84.00
|
80.50
|
83.00
|
82.42
|
42.72
|
285,120
|
|
|
8/20/2015
|
-1.00 / -1.18%
|
85.00
|
85.50
|
83.50
|
84.00
|
84.25
|
43.24
|
174,000
|
|
|
8/19/2015
|
-3.00 / -3.41%
|
87.50
|
87.50
|
85.00
|
85.00
|
85.59
|
43.75
|
86,100
|
|
|
8/18/2015
|
-0.50 / -0.56%
|
89.00
|
90.00
|
88.00
|
88.00
|
89.35
|
45.30
|
825,640
|
|
|
8/17/2015
|
+2.50 / +2.91%
|
86.00
|
88.50
|
86.00
|
88.50
|
87.60
|
45.55
|
203,600
|
|
|
8/14/2015
|
+0.50 / +0.58%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.64
|
44.27
|
147,220
|
|
|
8/13/2015
|
-1.50 / -1.72%
|
86.00
|
87.00
|
85.50
|
85.50
|
85.95
|
44.01
|
557,180
|
|
|
8/12/2015
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.00
|
87.00
|
86.03
|
44.78
|
558,670
|
|
|
8/11/2015
|
+1.00 / +1.16%
|
86.00
|
88.00
|
85.50
|
87.00
|
87.26
|
44.78
|
787,517
|
|
|
8/10/2015
|
-0.50 / -0.58%
|
84.50
|
86.50
|
84.50
|
86.00
|
85.91
|
44.27
|
59,420
|
|
|
8/7/2015
|
+2.00 / +2.37%
|
85.50
|
86.50
|
84.50
|
86.50
|
85.88
|
44.52
|
82,370
|
|
|
8/6/2015
|
-1.00 / -1.17%
|
85.50
|
87.00
|
84.00
|
84.50
|
84.63
|
43.49
|
162,310
|
|
|
8/5/2015
|
+1.00 / +1.18%
|
86.00
|
87.00
|
85.50
|
85.50
|
86.04
|
44.01
|
214,130
|
|
|
8/4/2015
|
-4.50 / -5.06%
|
89.00
|
89.00
|
84.00
|
84.50
|
85.24
|
43.49
|
749,800
|
|
|
8/3/2015
|
-1.00 / -1.11%
|
90.00
|
92.00
|
89.00
|
89.00
|
90.82
|
45.81
|
169,770
|
|
|
7/31/2015
|
-2.00 / -2.17%
|
92.00
|
92.50
|
90.00
|
90.00
|
91.07
|
46.32
|
98,300
|
|
|