| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jul 5, 2007 | 212.00 | 212.75 | 208.00 | 212.75 | 179,900 | 161.94 | | Jul 4, 2007 | 222.00 | 227.25 | 203.00 | 210.50 | 2,167,800 | 160.23 | | Jul 3, 2007 | 218.00 | 220.00 | 217.00 | 220.00 | 456,700 | 167.46 | | Jul 2, 2007 | 223.00 | 223.00 | 218.50 | 218.50 | 309,900 | 166.32 | | Jun 29, 2007 | 220.00 | 220.00 | 217.00 | 220.00 | 35,300 | 167.46 | | Jun 28, 2007 | 221.00 | 221.00 | 214.75 | 219.00 | 276,600 | 166.70 | | Jun 27, 2007 | 216.50 | 220.00 | 213.75 | 220.00 | 1,427,700 | 167.46 | | Jun 26, 2007 | 214.50 | 215.50 | 214.00 | 215.50 | 138,700 | 164.04 | | Jun 25, 2007 | 213.50 | 214.50 | 213.00 | 214.50 | 1,300 | 163.28 | | Jun 22, 2007 | 218.00 | 218.00 | 214.00 | 216.00 | 41,400 | 164.42 | | Jun 21, 2007 | 217.50 | 218.00 | 216.75 | 216.75 | 18,900 | 164.99 | | Jun 20, 2007 | 213.50 | 214.50 | 212.25 | 214.00 | 176,900 | 162.90 | | Jun 19, 2007 | 212.00 | 212.50 | 210.00 | 212.00 | 463,300 | 161.37 | | Jun 18, 2007 | 215.00 | 215.00 | 210.00 | 210.75 | 599,400 | 160.42 | | Jun 15, 2007 | 218.00 | 220.00 | 214.00 | 214.00 | 3,133,800 | 162.90 | | Jun 14, 2007 | 223.00 | 223.00 | 217.00 | 218.00 | 502,500 | 165.94 | | Jun 13, 2007 | 213.00 | 220.50 | 213.00 | 219.75 | 1,426,600 | 167.27 | | Jun 12, 2007 | 214.00 | 219.00 | 214.00 | 214.50 | 1,596,200 | 163.28 | | Jun 11, 2007 | 210.75 | 215.00 | 210.75 | 214.00 | 872,000 | 162.90 | | Jun 8, 2007 | 206.00 | 210.00 | 206.00 | 209.75 | 1,004,300 | 159.66 | | Jun 7, 2007 | 209.75 | 215.00 | 209.75 | 210.00 | 744,100 | 159.85 | | Jun 6, 2007 | 213.50 | 213.50 | 208.50 | 209.75 | 437,600 | 159.66 | | Jun 5, 2007 | 220.00 | 220.00 | 214.25 | 214.25 | 415,900 | 163.09 | | Jun 4, 2007 | 212.00 | 221.50 | 211.00 | 218.50 | 0 | 166.32 | | Jun 1, 2007 | 213.00 | 215.00 | 210.00 | 213.00 | 0 | 162.13 | | May 31, 2007 | 208.00 | 217.50 | 207.50 | 213.00 | 0 | 162.13 | | May 30, 2007 | 205.00 | 206.75 | 205.00 | 206.75 | 628,400 | 157.38 | | May 29, 2007 | 195.00 | 204.50 | 194.50 | 203.00 | 3,295,100 | 154.52 | | May 25, 2007 | 194.00 | 194.00 | 193.75 | 193.75 | 6,000 | 147.48 | | May 24, 2007 | 194.00 | 194.00 | 193.00 | 193.00 | 15,300 | 146.91 | | May 23, 2007 | 194.00 | 194.00 | 193.00 | 193.00 | 1,757,600 | 146.91 | | May 22, 2007 | 192.00 | 192.50 | 192.00 | 192.50 | 76,300 | 146.53 | | May 21, 2007 | 192.00 | 192.00 | 192.00 | 192.00 | 12,500 | 146.15 | | May 18, 2007 | 193.00 | 193.00 | 192.00 | 192.75 | 745,100 | 146.72 | | May 17, 2007 | 195.00 | 195.00 | 194.00 | 194.00 | 25,000 | 147.67 | | May 16, 2007 | 195.00 | 195.00 | 193.00 | 193.00 | 751,100 | 146.91 | | May 15, 2007 | 190.00 | 195.00 | 190.00 | 192.00 | 515,900 | 146.15 | | May 14, 2007 | 192.00 | 193.00 | 190.00 | 192.50 | 109,500 | 146.53 | | May 11, 2007 | 190.00 | 191.00 | 190.00 | 191.00 | 5,000 | 145.39 | | May 10, 2007 | 190.00 | 192.00 | 190.00 | 192.00 | 0 | 146.15 | | May 9, 2007 | 192.00 | 192.50 | 190.00 | 192.50 | 30,900 | 146.53 | | May 8, 2007 | 195.00 | 195.00 | 192.00 | 193.75 | 740,900 | 147.48 | | May 4, 2007 | 202.00 | 203.00 | 197.00 | 197.00 | 4,403,700 | 149.96 | | May 3, 2007 | 200.00 | 203.00 | 200.00 | 202.00 | 204,900 | 153.76 | | May 2, 2007 | 190.00 | 200.00 | 190.00 | 200.00 | 1,675,200 | 152.24 | | May 1, 2007 | 190.00 | 190.00 | 189.00 | 189.00 | 1,319,100 | 143.87 | | Apr 30, 2007 | 193.00 | 193.00 | 186.50 | 188.75 | 2,945,700 | 143.68 | | Apr 27, 2007 | 189.00 | 199.00 | 181.00 | 195.00 | 13,138,500 | 148.43 | |
* Close price adjusted for dividends and splits. |
|
2.00(0.60%) 10:31AM EDT
Download to Spreadsheet