| First |
Prev |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close* | | 2-Jul-08 | 76.10 | 76.45 | 73.74 | 73.74 | 3,262,400 | 73.00 | | 1-Jul-08 | 75.25 | 76.30 | 74.64 | 76.25 | 3,562,300 | 75.49 | | 30-Jun-08 | 76.80 | 77.32 | 76.09 | 76.16 | 3,430,100 | 75.40 | | 27-Jun-08 | 76.31 | 76.80 | 75.67 | 76.67 | 2,422,900 | 75.90 | | 26-Jun-08 | 77.41 | 77.65 | 76.14 | 76.30 | 3,487,500 | 75.54 | | 25-Jun-08 | 77.73 | 78.90 | 77.53 | 78.47 | 2,825,100 | 77.69 | | 24-Jun-08 | 78.38 | 78.61 | 77.28 | 77.30 | 2,646,000 | 76.53 | | 23-Jun-08 | 79.73 | 79.81 | 78.69 | 78.69 | 1,403,500 | 77.90 | | 20-Jun-08 | 80.34 | 80.34 | 78.58 | 79.53 | 3,886,600 | 78.74 | | 19-Jun-08 | 79.88 | 80.73 | 79.47 | 80.58 | 3,159,700 | 79.78 | | 18-Jun-08 | 80.04 | 80.28 | 79.20 | 80.00 | 1,883,300 | 79.20 | | 17-Jun-08 | 80.96 | 80.96 | 80.26 | 80.41 | 1,089,000 | 79.61 | | 16-Jun-08 | 79.45 | 80.74 | 79.34 | 80.51 | 1,993,800 | 79.71 | | 13-Jun-08 | 78.74 | 79.73 | 78.51 | 79.57 | 2,536,500 | 78.78 | | 12-Jun-08 | 78.31 | 79.27 | 77.67 | 78.07 | 4,176,300 | 77.29 | | 11-Jun-08 | 79.17 | 79.33 | 77.74 | 77.81 | 2,746,200 | 77.03 | | 10-Jun-08 | 79.17 | 79.71 | 78.76 | 79.19 | 1,856,000 | 78.40 | | 9-Jun-08 | 80.39 | 80.49 | 78.80 | 79.89 | 2,286,500 | 79.09 | | 6-Jun-08 | 82.17 | 82.24 | 80.17 | 80.22 | 1,920,200 | 79.42 | | 5-Jun-08 | 80.77 | 82.68 | 80.47 | 82.68 | 2,327,900 | 81.85 | | 4-Jun-08 | 79.50 | 81.16 | 79.35 | 80.52 | 2,923,700 | 79.72 | | 3-Jun-08 | 80.46 | 80.87 | 79.10 | 79.93 | 1,824,100 | 79.13 | | 2-Jun-08 | 80.64 | 80.93 | 79.28 | 80.17 | 2,349,700 | 79.37 | | 30-May-08 | 80.51 | 81.14 | 80.24 | 80.86 | 2,759,800 | 80.05 | | * Close price adjusted for dividends and splits. |
|
| First |
Prev |
Next |
Last |
| |
|
0.20% Nasdaq 0.00%
Historical Prices
