|
Closing price on 3/26/2012
|
|
| Open |
116.00 |
| High |
117.00 |
| Low |
114.00 |
| Volume |
73,390 |
| Split-adjusted Price |
60.22 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+2.00 / +1.74%
|
116.00
|
117.00
|
114.00
|
117.00
|
117.00
|
60.22
|
73,390
|
|
|
3/23/2012
|
+1.00 / +0.88%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
59.19
|
108,340
|
|
|
3/22/2012
|
-1.00 / -0.87%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
58.68
|
63,890
|
|
|
3/21/2012
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.00
|
59.19
|
170,040
|
|
|
3/20/2012
|
-1.00 / -0.86%
|
114.00
|
117.00
|
114.00
|
115.00
|
115.00
|
59.19
|
184,330
|
|
|
3/19/2012
|
+3.00 / +2.65%
|
114.00
|
118.00
|
112.00
|
116.00
|
116.00
|
59.71
|
171,730
|
|
|
3/16/2012
|
-5.00 / -4.24%
|
120.00
|
120.00
|
113.00
|
113.00
|
113.00
|
58.16
|
285,480
|
|
|
3/15/2012
|
0.00 / 0.00%
|
120.00
|
122.00
|
118.00
|
118.00
|
118.00
|
60.74
|
248,650
|
|
|
3/14/2012
|
+3.00 / +2.61%
|
117.00
|
118.00
|
114.00
|
118.00
|
118.00
|
60.74
|
67,670
|
|
|
3/13/2012
|
-2.00 / -1.71%
|
116.00
|
118.00
|
115.00
|
115.00
|
115.00
|
59.19
|
51,720
|
|
|
3/12/2012
|
0.00 / 0.00%
|
117.00
|
118.00
|
113.00
|
117.00
|
117.00
|
60.22
|
68,680
|
|
|
3/9/2012
|
+4.00 / +3.54%
|
113.00
|
118.00
|
111.00
|
117.00
|
117.00
|
60.22
|
4,108,890
|
|
|
3/8/2012
|
-2.00 / -1.74%
|
114.00
|
120.00
|
113.00
|
113.00
|
113.00
|
58.16
|
192,530
|
|
|
3/7/2012
|
-3.00 / -2.54%
|
115.00
|
118.00
|
113.00
|
115.00
|
115.00
|
59.19
|
226,650
|
|
|
3/6/2012
|
-6.00 / -4.84%
|
123.00
|
124.00
|
118.00
|
118.00
|
118.00
|
60.74
|
302,080
|
|
|
3/5/2012
|
0.00 / 0.00%
|
129.00
|
130.00
|
124.00
|
124.00
|
124.00
|
63.82
|
360,360
|
|
|
3/2/2012
|
+5.00 / +4.20%
|
122.00
|
124.00
|
122.00
|
124.00
|
124.00
|
63.82
|
160,330
|
|
|
3/1/2012
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
61.25
|
381,260
|
|
|
2/29/2012
|
+5.00 / +4.59%
|
109.00
|
114.00
|
109.00
|
114.00
|
114.00
|
58.68
|
889,850
|
|
|
2/28/2012
|
-2.00 / -1.80%
|
111.00
|
111.00
|
109.00
|
109.00
|
109.00
|
56.10
|
98,090
|
|
|
2/27/2012
|
+3.00 / +2.78%
|
111.00
|
112.00
|
109.00
|
111.00
|
111.00
|
57.13
|
224,650
|
|
|
2/24/2012
|
-1.00 / -0.92%
|
110.00
|
110.00
|
108.00
|
108.00
|
108.00
|
55.59
|
108,220
|
|
|
2/23/2012
|
+2.00 / +1.87%
|
107.00
|
109.00
|
107.00
|
109.00
|
109.00
|
56.10
|
82,090
|
|
|
2/22/2012
|
0.00 / 0.00%
|
108.00
|
109.00
|
107.00
|
107.00
|
107.00
|
55.07
|
146,000
|
|
|
2/21/2012
|
-3.00 / -2.73%
|
111.00
|
112.00
|
107.00
|
107.00
|
107.00
|
55.07
|
72,400
|
|
|
2/20/2012
|
+4.00 / +3.77%
|
108.00
|
110.00
|
108.00
|
110.00
|
110.00
|
56.62
|
153,720
|
|
|
2/17/2012
|
+1.00 / +0.95%
|
106.00
|
107.00
|
105.00
|
106.00
|
106.00
|
54.56
|
73,240
|
|
|
2/16/2012
|
0.00 / 0.00%
|
104.00
|
107.00
|
104.00
|
105.00
|
105.00
|
54.05
|
131,110
|
|
|
2/15/2012
|
0.00 / 0.00%
|
105.00
|
107.00
|
104.00
|
105.00
|
105.00
|
54.05
|
48,260
|
|
|
2/14/2012
|
0.00 / 0.00%
|
103.00
|
106.00
|
103.00
|
105.00
|
105.00
|
54.05
|
98,640
|
|
|