| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 28, 2007 | 206.00 | 210.00 | 208.56 | 210.00 | 22,500 | 210.00 | | Dec 27, 2007 | 203.00 | 208.00 | 208.00 | 208.00 | 100 | 208.00 | | Dec 24, 2007 | 202.50 | 205.00 | 205.00 | 205.00 | 400 | 205.00 | | Dec 21, 2007 | 200.50 | 210.00 | 202.50 | 205.00 | 5,600 | 205.00 | | Dec 20, 2007 | 197.50 | 204.00 | 201.50 | 204.00 | 24,800 | 204.00 | | Dec 19, 2007 | 197.50 | 205.00 | 193.00 | 205.00 | 208,300 | 205.00 | | Dec 18, 2007 | 193.00 | 201.50 | 196.75 | 198.00 | 8,800 | 198.00 | | Dec 17, 2007 | 185.50 | 203.02 | 184.69 | 203.02 | 267,700 | 203.02 | | Dec 14, 2007 | 183.50 | 187.00 | 183.13 | 183.13 | 206,400 | 183.13 | | Dec 13, 2007 | 177.50 | 184.90 | 181.56 | 184.90 | 58,300 | 184.90 | | Dec 12, 2007 | 177.50 | 183.00 | 179.50 | 183.00 | 9,000 | 183.00 | | Dec 11, 2007 | 175.00 | 180.00 | 175.50 | 176.00 | 13,800 | 176.00 | | Dec 10, 2007 | 163.50 | 170.00 | 167.00 | 170.00 | 8,000 | 170.00 | | Dec 7, 2007 | 161.00 | 167.00 | 167.00 | 167.00 | 1,800 | 167.00 | | Dec 6, 2007 | 152.50 | 161.80 | 156.00 | 161.80 | 7,700 | 161.80 | | Dec 5, 2007 | 151.00 | 158.00 | 153.40 | 153.40 | 4,100 | 153.40 | | Dec 4, 2007 | 151.00 | 154.90 | 151.40 | 151.40 | 2,400 | 151.40 | | Dec 3, 2007 | 151.00 | 154.90 | 151.96 | 154.90 | 9,700 | 154.90 | | Nov 30, 2007 | 149.50 | 155.00 | 150.20 | 150.20 | 6,700 | 150.20 | | Nov 29, 2007 | 144.00 | 154.00 | 146.00 | 154.00 | 3,000 | 154.00 | | Nov 28, 2007 | 137.50 | 150.00 | 142.00 | 150.00 | 12,400 | 150.00 | | Nov 27, 2007 | 137.50 | 137.50 | 137.50 | 137.50 | 0 | 137.50 | | Nov 26, 2007 | 133.50 | 133.50 | 133.50 | 133.50 | 0 | 133.50 | | Nov 23, 2007 | 131.00 | 140.00 | 135.00 | 140.00 | 8,500 | 140.00 | | Nov 22, 2007 | 131.00 | 131.00 | 131.00 | 131.00 | 500 | 131.00 | | Nov 21, 2007 | 131.00 | 131.00 | 131.00 | 131.00 | 7,500 | 131.00 | | Nov 20, 2007 | 131.00 | 131.00 | 131.00 | 131.00 | 0 | 131.00 | | Nov 19, 2007 | 131.50 | 131.50 | 131.50 | 131.50 | 0 | 131.50 | | Nov 16, 2007 | 131.50 | 131.50 | 131.50 | 131.50 | 0 | 131.50 | | Nov 15, 2007 | 131.50 | 134.86 | 131.50 | 131.50 | 500 | 131.50 | | Nov 14, 2007 | 131.50 | 131.50 | 131.50 | 131.50 | 10,000 | 131.50 | | Nov 13, 2007 | 123.00 | 123.00 | 123.00 | 123.00 | 17,500 | 123.00 | | Nov 12, 2007 | 120.00 | 115.20 | 113.00 | 115.20 | 6,000 | 115.20 | | Nov 9, 2007 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 120.00 | | Nov 8, 2007 | 119.50 | 119.50 | 119.50 | 119.50 | 5,100 | 119.50 | | Nov 7, 2007 | 119.00 | 119.00 | 119.00 | 119.00 | 7,800 | 119.00 | | Nov 7, 2007 | 1:
4 Stock Split | | Nov 6, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Nov 5, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Nov 2, 2007 | 132.00 | 132.00 | 132.00 | 132.00 | 0 | 528.00 | | Nov 1, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Oct 31, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Oct 30, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Oct 29, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Oct 26, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Oct 25, 2007 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 520.00 | | Oct 24, 2007 | 130.00 | 136.00 | 121.08 | 136.00 | 5,800 | 544.00 | | Oct 23, 2007 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 488.00 | | Oct 22, 2007 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 488.00 | | Oct 19, 2007 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 488.00 | | Oct 18, 2007 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 448.00 | | Oct 17, 2007 | 110.00 | 110.00 | 110.00 | 110.00 | 3,100 | 440.00 | | Oct 16, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 15, 2007 | 108.00 | 108.00 | 100.40 | 100.40 | 0 | 401.60 | | Oct 12, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 11, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 10, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 9, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 8, 2007 | 108.00 | 108.00 | 100.00 | 100.00 | 100 | 400.00 | | Oct 5, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 4, 2007 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 432.00 | | Oct 3, 2007 | 110.00 | 110.00 | 100.00 | 100.00 | 600 | 400.00 | | Oct 2, 2007 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 448.00 | | Oct 1, 2007 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 448.00 | | Sep 28, 2007 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 448.00 | | Sep 27, 2007 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 448.00 | | Sep 26, 2007 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 448.00 | |
* Close price adjusted for dividends and splits. |
|
18.80(1.55%) May 17
Download to Spreadsheet