|
Closing price on 10/25/2011
|
|
| Open |
132.00 |
| High |
133.00 |
| Low |
124.00 |
| Volume |
45,150 |
| Split-adjusted Price |
63.82 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/21/2011
|
+5.00 / +4.27%
|
121.00
|
122.00
|
120.00
|
122.00
|
122.00
|
62.80
|
391,760
|
|
|
10/20/2011
|
+5.00 / +4.46%
|
114.00
|
117.00
|
113.00
|
117.00
|
117.00
|
60.22
|
528,700
|
|
|
10/19/2011
|
0.00 / 0.00%
|
114.00
|
114.00
|
108.00
|
112.00
|
112.00
|
57.65
|
83,500
|
|
|
10/18/2011
|
-3.00 / -2.61%
|
113.00
|
115.00
|
112.00
|
112.00
|
112.00
|
57.65
|
10,310
|
|
|
10/17/2011
|
+1.00 / +0.88%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.00
|
59.19
|
134,890
|
|
|
10/14/2011
|
+1.00 / +0.88%
|
111.00
|
114.00
|
111.00
|
114.00
|
114.00
|
58.68
|
19,000
|
|
|
10/13/2011
|
+1.00 / +0.89%
|
112.00
|
114.00
|
110.00
|
113.00
|
113.00
|
58.16
|
16,600
|
|
|
10/12/2011
|
-2.00 / -1.75%
|
113.00
|
114.00
|
111.00
|
112.00
|
112.00
|
57.65
|
20,520
|
|
|
10/11/2011
|
-1.00 / -0.87%
|
115.00
|
118.00
|
114.00
|
114.00
|
114.00
|
58.68
|
17,450
|
|
|
10/10/2011
|
+5.00 / +4.55%
|
110.00
|
115.00
|
110.00
|
115.00
|
115.00
|
59.19
|
70,170
|
|
|
10/7/2011
|
-5.00 / -4.35%
|
117.00
|
117.00
|
110.00
|
110.00
|
110.00
|
56.62
|
32,380
|
|
|
10/6/2011
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.00
|
59.19
|
146,530
|
|
|
10/5/2011
|
-2.00 / -1.71%
|
117.00
|
119.00
|
115.00
|
115.00
|
115.00
|
59.19
|
16,640
|
|
|
10/4/2011
|
-1.00 / -0.85%
|
116.00
|
118.00
|
116.00
|
117.00
|
117.00
|
60.22
|
562,390
|
|
|
10/3/2011
|
-2.00 / -1.67%
|
121.00
|
121.00
|
118.00
|
118.00
|
118.00
|
60.74
|
13,650
|
|
|
9/30/2011
|
+1.00 / +0.84%
|
116.00
|
124.00
|
116.00
|
120.00
|
120.00
|
61.77
|
2,085,880
|
|
|
9/29/2011
|
-4.00 / -3.25%
|
120.00
|
125.00
|
118.00
|
119.00
|
119.00
|
61.25
|
50,330
|
|
|
9/28/2011
|
-5.00 / -3.91%
|
130.00
|
130.00
|
123.00
|
123.00
|
123.00
|
63.31
|
55,270
|
|
|
9/27/2011
|
+3.00 / +2.40%
|
125.00
|
130.00
|
120.00
|
128.00
|
128.00
|
65.88
|
28,140
|
|
|
9/26/2011
|
-2.00 / -1.57%
|
121.00
|
130.00
|
121.00
|
125.00
|
125.00
|
64.34
|
135,400
|
|
|
9/23/2011
|
-6.00 / -4.51%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
65.37
|
16,040
|
|
|
9/22/2011
|
-7.00 / -5.00%
|
133.00
|
134.00
|
133.00
|
133.00
|
133.00
|
68.46
|
166,040
|
|
|
9/21/2011
|
-7.00 / -4.76%
|
146.00
|
146.00
|
140.00
|
140.00
|
140.00
|
72.06
|
61,490
|
|
|
9/20/2011
|
-7.00 / -4.55%
|
154.00
|
154.00
|
147.00
|
147.00
|
147.00
|
75.66
|
106,100
|
|
|
9/19/2011
|
+3.00 / +1.99%
|
144.00
|
154.00
|
144.00
|
154.00
|
154.00
|
79.27
|
4,189,840
|
|
|
9/16/2011
|
-7.00 / -4.43%
|
158.00
|
164.00
|
151.00
|
151.00
|
151.00
|
77.72
|
642,590
|
|
|
9/15/2011
|
+7.00 / +4.64%
|
151.00
|
158.00
|
151.00
|
158.00
|
158.00
|
81.33
|
326,740
|
|
|
9/14/2011
|
+4.00 / +2.72%
|
143.00
|
154.00
|
143.00
|
151.00
|
151.00
|
77.72
|
237,770
|
|
|