|
Closing price on 12/20/2012
|
|
| Open |
98.50 |
| High |
103.00 |
| Low |
97.50 |
| Volume |
77,050 |
| Split-adjusted Price |
53.02 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2012
|
+4.50 / +4.57%
|
98.50
|
103.00
|
97.50
|
103.00
|
103.00
|
53.02
|
77,050
|
|
|
12/19/2012
|
+2.00 / +2.07%
|
96.00
|
98.50
|
96.00
|
98.50
|
98.50
|
50.70
|
68,680
|
|
|
12/18/2012
|
0.00 / 0.00%
|
96.50
|
96.50
|
95.00
|
96.50
|
96.50
|
49.67
|
132,250
|
|
|
12/17/2012
|
-0.50 / -0.52%
|
97.00
|
97.00
|
94.00
|
96.50
|
96.50
|
49.67
|
9,860
|
|
|
12/14/2012
|
+0.50 / +0.52%
|
97.00
|
97.50
|
96.50
|
97.00
|
97.00
|
49.93
|
46,060
|
|
|
12/13/2012
|
+0.50 / +0.52%
|
96.50
|
97.00
|
95.00
|
96.50
|
96.50
|
49.67
|
87,500
|
|
|
12/12/2012
|
-0.50 / -0.52%
|
96.50
|
97.00
|
96.00
|
96.00
|
96.00
|
49.41
|
178,470
|
|
|
12/11/2012
|
+0.50 / +0.52%
|
96.50
|
97.00
|
96.00
|
96.50
|
96.50
|
49.67
|
190,380
|
|
|
12/10/2012
|
0.00 / 0.00%
|
97.00
|
97.00
|
96.00
|
96.00
|
96.00
|
49.41
|
111,450
|
|
|
12/7/2012
|
+1.50 / +1.59%
|
95.50
|
96.50
|
94.50
|
96.00
|
96.00
|
49.41
|
230,590
|
|
|
12/6/2012
|
+1.00 / +1.07%
|
93.50
|
94.50
|
93.50
|
94.50
|
94.50
|
48.64
|
40,700
|
|
|
12/5/2012
|
+1.00 / +1.08%
|
93.00
|
95.00
|
92.50
|
93.50
|
93.50
|
48.13
|
64,720
|
|
|
12/4/2012
|
+2.00 / +2.21%
|
91.50
|
92.50
|
88.50
|
92.50
|
92.50
|
47.61
|
15,040
|
|
|
12/3/2012
|
+2.50 / +2.84%
|
88.00
|
90.50
|
87.50
|
90.50
|
90.50
|
46.58
|
69,440
|
|
|
11/30/2012
|
+0.50 / +0.57%
|
88.00
|
88.00
|
86.50
|
88.00
|
88.00
|
45.30
|
5,690
|
|
|
11/29/2012
|
+1.50 / +1.74%
|
86.00
|
88.00
|
85.00
|
87.50
|
87.50
|
45.04
|
2,460
|
|
|
11/28/2012
|
-2.00 / -2.27%
|
88.00
|
89.50
|
86.00
|
86.00
|
86.00
|
44.27
|
18,800
|
|
|
11/27/2012
|
0.00 / 0.00%
|
88.00
|
88.50
|
87.50
|
88.00
|
88.00
|
45.30
|
20,820
|
|
|
11/26/2012
|
-2.50 / -2.76%
|
93.50
|
93.50
|
88.00
|
88.00
|
88.00
|
45.30
|
46,140
|
|
|
11/23/2012
|
-2.00 / -2.16%
|
93.50
|
93.50
|
90.00
|
90.50
|
90.50
|
46.58
|
23,850
|
|
|
11/22/2012
|
-1.50 / -1.60%
|
93.50
|
94.00
|
92.50
|
92.50
|
92.50
|
47.61
|
3,100
|
|
|
11/21/2012
|
-1.00 / -1.05%
|
93.00
|
94.50
|
92.50
|
94.00
|
94.00
|
48.38
|
1,370
|
|
|
11/20/2012
|
0.00 / 0.00%
|
96.00
|
96.00
|
92.50
|
95.00
|
95.00
|
48.90
|
29,710
|
|
|
11/19/2012
|
+0.50 / +0.53%
|
96.00
|
96.00
|
93.00
|
95.00
|
95.00
|
48.90
|
1,950
|
|
|
11/16/2012
|
0.00 / 0.00%
|
94.50
|
94.50
|
91.00
|
94.50
|
94.50
|
48.64
|
15,800
|
|
|
11/15/2012
|
0.00 / 0.00%
|
96.00
|
96.00
|
94.00
|
94.50
|
94.50
|
48.64
|
490
|
|
|
11/14/2012
|
-2.00 / -2.07%
|
96.00
|
96.50
|
94.00
|
94.50
|
94.50
|
48.64
|
7,920
|
|
|
11/13/2012
|
-0.50 / -0.52%
|
96.50
|
97.00
|
94.00
|
96.50
|
96.50
|
49.67
|
1,330
|
|
|
11/12/2012
|
0.00 / 0.00%
|
97.50
|
97.50
|
96.00
|
97.00
|
97.00
|
49.93
|
1,550
|
|
|
11/9/2012
|
0.00 / 0.00%
|
97.00
|
97.00
|
96.00
|
97.00
|
97.00
|
49.93
|
21,400
|
|
|