|
Closing price on 9/24/2015
|
|
| Open |
74.50 |
| High |
75.50 |
| Low |
73.50 |
| Volume |
488,030 |
| Split-adjusted Price |
38.09 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
0.00 / 0.00%
|
74.50
|
75.50
|
73.50
|
74.00
|
74.52
|
38.09
|
488,030
|
|
|
9/23/2015
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.00
|
74.00
|
73.74
|
38.09
|
294,950
|
|
|
9/22/2015
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.18
|
38.35
|
112,070
|
|
|
9/21/2015
|
+1.00 / +1.35%
|
74.50
|
75.50
|
73.50
|
75.00
|
74.25
|
38.60
|
213,050
|
|
|
9/18/2015
|
-2.00 / -2.63%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.21
|
38.09
|
1,458,050
|
|
|
9/17/2015
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.00
|
76.00
|
76.40
|
39.12
|
129,910
|
|
|
9/16/2015
|
+2.50 / +3.40%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.05
|
39.12
|
699,790
|
|
|
9/15/2015
|
-1.50 / -2.00%
|
74.50
|
74.50
|
72.00
|
73.50
|
72.79
|
37.83
|
665,500
|
|
|
9/14/2015
|
-1.00 / -1.32%
|
75.50
|
76.00
|
73.00
|
75.00
|
74.26
|
38.60
|
366,620
|
|
|
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
|
|
|