|
Closing price on 3/13/2013
|
|
| Open |
117.00 |
| High |
117.00 |
| Low |
116.00 |
| Volume |
17,420 |
| Split-adjusted Price |
60.22 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2013
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
60.22
|
17,420
|
|
|
3/12/2013
|
+1.00 / +0.86%
|
116.00
|
117.00
|
114.00
|
117.00
|
117.00
|
60.22
|
97,660
|
|
|
3/11/2013
|
+1.00 / +0.87%
|
115.00
|
116.00
|
115.00
|
116.00
|
116.00
|
59.71
|
89,750
|
|
|
3/8/2013
|
+3.00 / +2.68%
|
115.00
|
115.00
|
113.00
|
115.00
|
115.00
|
59.19
|
28,450
|
|
|
3/7/2013
|
-3.00 / -2.61%
|
114.00
|
115.00
|
112.00
|
112.00
|
112.00
|
57.65
|
77,750
|
|
|
3/6/2013
|
+1.00 / +0.88%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
59.19
|
10,840
|
|
|
3/5/2013
|
-1.00 / -0.87%
|
114.00
|
116.00
|
114.00
|
114.00
|
114.00
|
58.68
|
41,290
|
|
|
3/4/2013
|
+1.00 / +0.88%
|
115.00
|
116.00
|
113.00
|
115.00
|
115.00
|
59.19
|
38,900
|
|
|
3/1/2013
|
+2.00 / +1.79%
|
112.00
|
114.00
|
112.00
|
114.00
|
114.00
|
58.68
|
6,430
|
|
|
2/28/2013
|
+1.00 / +0.90%
|
112.00
|
114.00
|
111.00
|
112.00
|
112.00
|
57.65
|
110,280
|
|
|
2/27/2013
|
-3.00 / -2.63%
|
114.00
|
115.00
|
111.00
|
111.00
|
111.00
|
57.13
|
105,190
|
|
|
2/26/2013
|
-3.00 / -2.56%
|
116.00
|
117.00
|
111.00
|
114.00
|
114.00
|
58.68
|
102,620
|
|
|
2/25/2013
|
+2.00 / +1.74%
|
115.00
|
117.00
|
114.00
|
117.00
|
117.00
|
60.22
|
23,960
|
|
|
2/22/2013
|
+4.00 / +3.60%
|
115.00
|
116.00
|
111.00
|
115.00
|
115.00
|
59.19
|
22,330
|
|
|
2/21/2013
|
-5.00 / -4.31%
|
115.00
|
118.00
|
111.00
|
111.00
|
111.00
|
57.13
|
286,960
|
|
|
2/20/2013
|
+2.00 / +1.75%
|
116.00
|
116.00
|
114.00
|
116.00
|
116.00
|
59.71
|
121,210
|
|
|
2/19/2013
|
-3.00 / -2.56%
|
116.00
|
117.00
|
114.00
|
114.00
|
114.00
|
58.68
|
167,170
|
|
|
2/18/2013
|
+1.00 / +0.86%
|
117.00
|
118.00
|
116.00
|
117.00
|
117.00
|
60.22
|
126,970
|
|
|
2/8/2013
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
116.00
|
116.00
|
59.71
|
102,760
|
|
|
2/7/2013
|
+4.00 / +3.57%
|
113.00
|
117.00
|
112.00
|
116.00
|
116.00
|
59.71
|
1,776,630
|
|
|
2/6/2013
|
0.00 / 0.00%
|
112.00
|
118.00
|
112.00
|
112.00
|
112.00
|
57.65
|
1,927,050
|
|
|
2/5/2013
|
-4.00 / -3.45%
|
116.00
|
118.00
|
112.00
|
112.00
|
112.00
|
57.65
|
1,831,252
|
|
|
2/4/2013
|
-3.00 / -2.52%
|
121.00
|
121.00
|
116.00
|
116.00
|
116.00
|
59.71
|
127,130
|
|
|
2/1/2013
|
0.00 / 0.00%
|
118.00
|
120.00
|
117.00
|
119.00
|
119.00
|
61.25
|
236,060
|
|
|
1/31/2013
|
-3.00 / -2.46%
|
122.00
|
122.00
|
117.00
|
119.00
|
119.00
|
61.25
|
197,090
|
|
|
1/30/2013
|
+1.00 / +0.83%
|
122.00
|
124.00
|
120.00
|
122.00
|
122.00
|
62.80
|
365,310
|
|
|
1/29/2013
|
+2.00 / +1.68%
|
119.00
|
122.00
|
119.00
|
121.00
|
121.00
|
62.28
|
165,810
|
|
|
1/28/2013
|
+5.00 / +4.39%
|
114.00
|
120.00
|
113.00
|
119.00
|
119.00
|
61.25
|
117,680
|
|
|
1/25/2013
|
+7.00 / +6.54%
|
109.00
|
114.00
|
107.00
|
114.00
|
114.00
|
58.68
|
67,620
|
|
|
1/24/2013
|
+2.00 / +1.90%
|
105.00
|
108.00
|
104.00
|
107.00
|
107.00
|
55.07
|
4,050
|
|
|