| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 16, 2008 | 259.00 | 259.00 | 244.50 | 247.60 | 42,200 | 113.01 | | Jun 13, 2008 | 259.50 | 263.00 | 250.00 | 252.75 | 136,300 | 115.36 | | Jun 12, 2008 | 257.50 | 262.50 | 255.00 | 258.95 | 47,600 | 118.19 | | Jun 11, 2008 | 272.52 | 285.00 | 263.05 | 264.90 | 73,300 | 120.91 | | Jun 10, 2008 | 272.00 | 280.00 | 272.00 | 275.30 | 50,800 | 125.66 | | Jun 9, 2008 | 270.00 | 278.50 | 261.50 | 275.38 | 121,800 | 125.69 | | Jun 6, 2008 | 282.48 | 287.50 | 271.02 | 284.40 | 75,300 | 129.81 | | Jun 5, 2008 | 275.00 | 288.85 | 265.00 | 282.12 | 157,500 | 128.77 | | Jun 4, 2008 | 294.00 | 299.50 | 274.00 | 276.35 | 222,000 | 126.14 | | Jun 3, 2008 | 277.50 | 294.00 | 275.00 | 290.05 | 173,200 | 132.39 | | Jun 2, 2008 | 293.00 | 309.00 | 285.00 | 291.60 | 295,400 | 133.10 | | May 30, 2008 | 304.50 | 304.50 | 271.50 | 287.23 | 547,900 | 131.10 | | May 29, 2008 | 305.00 | 309.75 | 295.50 | 299.80 | 595,800 | 136.84 | | May 28, 2008 | 300.00 | 309.50 | 295.00 | 303.15 | 1,430,700 | 138.37 | | May 27, 2008 | 305.00 | 321.00 | 289.12 | 296.05 | 2,448,000 | 135.13 | | May 26, 2008 | 472.50 | 472.50 | 278.00 | 302.25 | 4,607,600 | 137.96 | |
* Close price adjusted for dividends and splits. |
|
9.70(0.53%) May 24, 6:22AM EDT
Download to Spreadsheet