|
Closing price on 3/25/2013
|
|
| Open |
130.00 |
| High |
132.00 |
| Low |
128.00 |
| Volume |
167,810 |
| Split-adjusted Price |
66.40 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2013
|
-1.00 / -0.77%
|
130.00
|
132.00
|
128.00
|
129.00
|
129.00
|
66.40
|
167,810
|
|
|
3/22/2013
|
+2.00 / +1.56%
|
130.00
|
135.00
|
127.00
|
130.00
|
130.00
|
66.91
|
140,570
|
|
|
3/21/2013
|
+8.00 / +6.67%
|
120.00
|
128.00
|
120.00
|
128.00
|
128.00
|
65.88
|
378,460
|
|
|
3/20/2013
|
+2.00 / +1.69%
|
119.00
|
121.00
|
118.00
|
120.00
|
120.00
|
61.77
|
12,220
|
|
|
3/19/2013
|
-1.00 / -0.84%
|
119.00
|
120.00
|
118.00
|
118.00
|
118.00
|
60.74
|
78,480
|
|
|
3/18/2013
|
-4.00 / -3.25%
|
123.00
|
123.00
|
119.00
|
119.00
|
119.00
|
61.25
|
7,360
|
|
|
3/15/2013
|
+6.00 / +5.13%
|
117.00
|
123.00
|
117.00
|
123.00
|
123.00
|
63.31
|
401,470
|
|
|
3/14/2013
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
117.00
|
117.00
|
60.22
|
234,490
|
|
|
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
|
|
|