|
|
Closing price on 12/3/2015
|
|
| Open |
71.00 |
| High |
71.50 |
| Low |
70.50 |
| Volume |
3,857,530 |
| Split-adjusted Price |
36.80 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
+0.50 / +0.70%
|
71.00
|
71.50
|
70.50
|
71.50
|
71.18
|
36.80
|
3,857,530
|
|
|
12/2/2015
|
+0.50 / +0.71%
|
70.00
|
71.00
|
69.50
|
71.00
|
70.58
|
36.54
|
398,410
|
|
|
12/1/2015
|
+0.50 / +0.71%
|
69.50
|
70.50
|
69.00
|
70.50
|
70.03
|
36.29
|
510,310
|
|
|
11/30/2015
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.50
|
70.00
|
69.54
|
36.03
|
2,203,320
|
|
|
11/27/2015
|
-1.00 / -1.43%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.43
|
35.52
|
176,500
|
|
|
11/26/2015
|
-0.50 / -0.71%
|
70.00
|
71.00
|
69.50
|
70.00
|
70.02
|
36.03
|
372,390
|
|
|
11/25/2015
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.50
|
70.50
|
70.23
|
36.29
|
530,220
|
|
|
11/24/2015
|
-1.00 / -1.40%
|
71.50
|
72.00
|
69.50
|
70.50
|
70.25
|
36.29
|
1,782,410
|
|
|
11/23/2015
|
-1.00 / -1.38%
|
72.00
|
73.00
|
71.50
|
71.50
|
72.02
|
36.80
|
129,960
|
|
|
11/20/2015
|
-0.50 / -0.68%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.51
|
37.32
|
1,181,700
|
|
|
11/19/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.87
|
37.57
|
772,000
|
|
|
11/18/2015
|
-0.50 / -0.68%
|
72.50
|
73.50
|
72.50
|
73.00
|
73.00
|
37.57
|
541,670
|
|
|
11/17/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.00
|
73.50
|
73.28
|
37.83
|
1,430,700
|
|
|
11/16/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
71.50
|
73.50
|
72.99
|
37.83
|
1,542,220
|
|
|
11/13/2015
|
0.00 / 0.00%
|
72.50
|
73.50
|
72.00
|
73.50
|
72.94
|
37.83
|
1,001,760
|
|
|
11/12/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.00
|
73.50
|
72.88
|
37.83
|
987,880
|
|
|
11/11/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.50
|
73.50
|
73.16
|
37.83
|
363,150
|
|
|
11/10/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.50
|
73.50
|
73.29
|
37.83
|
487,210
|
|
|
11/9/2015
|
-0.50 / -0.67%
|
74.00
|
74.50
|
73.00
|
74.00
|
73.72
|
38.09
|
502,620
|
|
|
11/6/2015
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.50
|
74.50
|
74.10
|
38.35
|
130,670
|
|
|
11/5/2015
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.25
|
38.09
|
54,650
|
|
|
11/4/2015
|
+1.00 / +1.36%
|
74.00
|
76.50
|
73.50
|
74.50
|
75.02
|
38.35
|
1,006,430
|
|
|
11/3/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.20
|
37.83
|
291,740
|
|
|
11/2/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.50
|
37.83
|
273,820
|
|
|
10/30/2015
|
+0.50 / +0.68%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.81
|
38.09
|
952,770
|
|
|
10/29/2015
|
-0.50 / -0.68%
|
73.50
|
74.50
|
73.00
|
73.50
|
73.37
|
37.83
|
630,820
|
|
|
10/28/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
72.50
|
74.00
|
73.62
|
38.09
|
255,940
|
|
|
10/27/2015
|
+0.50 / +0.68%
|
73.00
|
74.00
|
72.50
|
74.00
|
73.41
|
38.09
|
271,830
|
|
|
10/26/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.52
|
37.83
|
386,860
|
|
|
10/23/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
73.93
|
38.09
|
98,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|