| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 27, 2007 | 135.50 | 143.00 | 135.50 | 141.15 | 27,500 | 64.60 | | Aug 24, 2007 | 134.00 | 136.50 | 134.00 | 135.90 | 3,300 | 62.20 | | Aug 23, 2007 | 133.75 | 136.10 | 133.70 | 136.00 | 3,600 | 62.24 | | Aug 22, 2007 | 135.00 | 137.00 | 133.00 | 133.70 | 9,800 | 61.19 | | Aug 21, 2007 | 136.00 | 138.50 | 134.02 | 134.23 | 11,200 | 61.43 | | Aug 20, 2007 | 137.55 | 138.12 | 134.52 | 134.82 | 18,500 | 61.71 | | Aug 17, 2007 | 136.52 | 139.00 | 134.00 | 135.98 | 14,900 | 62.23 | | Aug 16, 2007 | 136.25 | 139.95 | 135.55 | 138.45 | 15,000 | 63.36 | | Aug 14, 2007 | 141.50 | 141.50 | 137.50 | 138.48 | 18,000 | 63.38 | | Aug 13, 2007 | 143.00 | 147.00 | 138.50 | 139.27 | 45,800 | 63.74 | | Aug 10, 2007 | 137.50 | 140.00 | 137.50 | 138.57 | 22,200 | 63.42 | | Aug 9, 2007 | 141.95 | 141.95 | 138.52 | 139.95 | 26,300 | 64.05 | | Aug 8, 2007 | 138.52 | 140.18 | 138.52 | 139.02 | 26,100 | 63.63 | | Aug 7, 2007 | 142.52 | 142.52 | 138.07 | 139.18 | 16,000 | 63.70 | | Aug 6, 2007 | 140.12 | 142.48 | 139.50 | 139.95 | 11,700 | 64.05 | | Aug 3, 2007 | 143.00 | 143.00 | 140.50 | 141.48 | 12,000 | 64.75 | | Aug 2, 2007 | 142.57 | 144.00 | 141.18 | 142.50 | 8,200 | 65.22 | | Aug 1, 2007 | 144.50 | 144.50 | 140.00 | 141.25 | 19,900 | 64.65 | | Jul 31, 2007 | 145.50 | 146.00 | 143.00 | 144.00 | 30,400 | 65.91 | | Jul 30, 2007 | 144.43 | 145.45 | 143.50 | 144.25 | 19,200 | 66.02 | | Jul 27, 2007 | 141.00 | 146.00 | 141.00 | 143.50 | 53,600 | 65.68 | | Jul 26, 2007 | 144.45 | 145.05 | 143.50 | 144.38 | 36,000 | 66.08 | | Jul 25, 2007 | 143.00 | 145.00 | 141.60 | 142.00 | 8,600 | 64.99 | | Jul 24, 2007 | 144.00 | 146.00 | 142.50 | 142.50 | 16,100 | 65.22 | | Jul 23, 2007 | 144.00 | 145.50 | 142.50 | 143.65 | 7,200 | 65.74 | | Jul 20, 2007 | 142.00 | 145.62 | 142.00 | 142.77 | 15,700 | 65.34 | | Jul 19, 2007 | 143.98 | 145.00 | 141.52 | 144.50 | 13,100 | 66.13 | | Jul 18, 2007 | 142.50 | 144.50 | 141.50 | 143.12 | 6,000 | 65.50 | | Jul 17, 2007 | 144.00 | 145.00 | 141.65 | 142.30 | 7,100 | 65.13 | | Jul 16, 2007 | 141.57 | 144.00 | 141.57 | 144.00 | 24,600 | 65.91 | | Jul 13, 2007 | 142.50 | 144.95 | 141.50 | 142.50 | 7,200 | 65.22 | | Jul 12, 2007 | 145.00 | 145.00 | 141.52 | 141.98 | 9,900 | 64.98 | | Jul 11, 2007 | 143.05 | 143.50 | 140.50 | 141.88 | 20,800 | 64.93 | | Jul 10, 2007 | 145.50 | 146.50 | 143.50 | 145.00 | 4,500 | 66.36 | | Jul 9, 2007 | 146.50 | 146.50 | 143.00 | 145.00 | 7,100 | 66.36 | | Jul 6, 2007 | 145.50 | 147.48 | 141.10 | 142.40 | 13,100 | 65.17 | | Jul 5, 2007 | 142.50 | 147.00 | 141.62 | 147.00 | 11,800 | 67.28 | | Jul 4, 2007 | 145.52 | 146.25 | 142.45 | 143.15 | 14,500 | 65.52 | | Jul 3, 2007 | 146.50 | 147.00 | 144.15 | 144.50 | 13,300 | 66.13 | | Jul 2, 2007 | 147.98 | 147.98 | 140.12 | 142.07 | 134,500 | 65.02 | | Jun 29, 2007 | 145.00 | 148.00 | 145.00 | 146.75 | 7,000 | 67.16 | | Jun 28, 2007 | 148.48 | 149.00 | 144.50 | 146.50 | 7,300 | 67.05 | | Jun 27, 2007 | 146.50 | 149.50 | 145.85 | 146.50 | 9,400 | 67.05 | | Jun 26, 2007 | 145.55 | 149.50 | 145.50 | 146.82 | 10,300 | 67.20 | | Jun 25, 2007 | 146.50 | 150.00 | 146.50 | 148.18 | 7,800 | 67.82 | | Jun 22, 2007 | 149.38 | 151.50 | 147.00 | 148.98 | 13,300 | 68.18 | | Jun 21, 2007 | 149.50 | 152.35 | 147.50 | 150.00 | 17,700 | 68.65 | | Jun 20, 2007 | 150.98 | 153.50 | 149.02 | 150.62 | 42,400 | 68.94 | | Jun 19, 2007 | 142.75 | 150.00 | 142.75 | 149.25 | 73,700 | 68.31 | | Jun 18, 2007 | 140.90 | 143.48 | 140.05 | 143.00 | 10,900 | 65.45 | | Jun 15, 2007 | 141.90 | 141.90 | 140.07 | 140.90 | 5,200 | 64.49 | | Jun 14, 2007 | 140.95 | 142.15 | 140.00 | 140.00 | 8,600 | 64.07 | | Jun 13, 2007 | 140.50 | 141.48 | 140.00 | 140.05 | 5,500 | 64.10 | | Jun 12, 2007 | 142.98 | 143.00 | 140.00 | 140.10 | 26,400 | 64.12 | | Jun 11, 2007 | 144.25 | 146.00 | 140.00 | 140.02 | 26,600 | 64.09 | | Jun 8, 2007 | 143.50 | 145.00 | 141.00 | 141.88 | 16,000 | 64.93 | | Jun 7, 2007 | 142.50 | 151.00 | 141.00 | 142.00 | 92,100 | 64.99 | | Jun 6, 2007 | 142.50 | 146.20 | 142.50 | 142.50 | 23,800 | 65.22 | | Jun 5, 2007 | 144.50 | 145.23 | 143.50 | 143.50 | 27,100 | 65.68 | | Jun 4, 2007 | 146.85 | 146.85 | 144.00 | 144.88 | 96,700 | 66.31 | | May 31, 2007 | 145.00 | 145.00 | 142.52 | 143.95 | 8,300 | 65.88 | | May 30, 2007 | 147.95 | 147.95 | 143.15 | 143.90 | 13,400 | 65.86 | | May 29, 2007 | 147.45 | 149.00 | 145.52 | 146.50 | 641,200 | 67.05 | | May 28, 2007 | 146.00 | 147.85 | 143.75 | 144.25 | 28,600 | 66.02 | | May 25, 2007 | 143.50 | 144.00 | 141.00 | 144.00 | 55,700 | 65.91 | | May 24, 2007 | 143.98 | 145.00 | 142.50 | 145.00 | 29,000 | 66.36 | |
* Close price adjusted for dividends and splits. |
|
5.60(2.27%) 6:29AM EDT
Download to Spreadsheet