|
Closing price on 11/18/2016
|
|
| Open |
63.30 |
| High |
64.10 |
| Low |
63.10 |
| Volume |
241,650 |
| Split-adjusted Price |
32.63 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/26/2016
|
-0.30 / -0.45%
|
65.00
|
65.70
|
64.20
|
65.70
|
65.35
|
33.82
|
229,620
|
|
|
10/25/2016
|
0.00 / 0.00%
|
64.50
|
66.00
|
64.10
|
66.00
|
65.26
|
33.97
|
306,970
|
|
|
10/24/2016
|
-0.30 / -0.45%
|
65.10
|
66.00
|
63.50
|
66.00
|
65.09
|
33.97
|
137,940
|
|
|
10/21/2016
|
-0.20 / -0.30%
|
66.50
|
66.50
|
66.20
|
66.30
|
66.30
|
34.13
|
86,950
|
|
|
10/20/2016
|
0.00 / 0.00%
|
67.90
|
67.90
|
66.00
|
66.50
|
66.68
|
34.23
|
118,250
|
|
|
10/19/2016
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.50
|
66.50
|
66.53
|
34.23
|
197,140
|
|
|
10/18/2016
|
0.00 / 0.00%
|
66.10
|
67.40
|
66.10
|
66.70
|
66.75
|
34.33
|
197,290
|
|
|
10/17/2016
|
-1.50 / -2.20%
|
68.20
|
68.30
|
66.70
|
66.70
|
67.66
|
34.33
|
251,580
|
|
|
10/14/2016
|
+0.20 / +0.29%
|
68.00
|
68.50
|
67.90
|
68.20
|
68.17
|
35.10
|
136,680
|
|
|
10/13/2016
|
0.00 / 0.00%
|
68.00
|
68.10
|
67.90
|
68.00
|
67.99
|
35.00
|
148,990
|
|
|
10/12/2016
|
-0.30 / -0.44%
|
68.10
|
68.50
|
68.00
|
68.00
|
68.10
|
35.00
|
772,060
|
|
|
10/11/2016
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.00
|
68.30
|
68.45
|
35.16
|
945,720
|
|
|
10/10/2016
|
-0.20 / -0.29%
|
68.50
|
69.40
|
68.10
|
68.30
|
68.90
|
35.16
|
789,410
|
|
|