| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jul 31, 2008 | 492.00 | 507.60 | 481.40 | 499.10 | 2,014,100 | 496.97 | | Jul 30, 2008 | 480.50 | 497.00 | 477.00 | 492.75 | 1,535,200 | 490.65 | | Jul 29, 2008 | 485.00 | 490.00 | 468.10 | 474.80 | 1,168,400 | 472.78 | | Jul 28, 2008 | 485.00 | 502.00 | 480.00 | 493.75 | 1,360,800 | 491.65 | | Jul 25, 2008 | 459.70 | 485.90 | 450.00 | 481.25 | 1,264,600 | 479.20 | | Jul 24, 2008 | 470.00 | 477.00 | 460.00 | 466.70 | 876,600 | 464.71 | | Jul 23, 2008 | 472.00 | 480.00 | 460.00 | 466.20 | 1,200,000 | 464.21 | | Jul 22, 2008 | 460.00 | 481.85 | 447.90 | 462.90 | 2,135,400 | 460.93 | | Jul 21, 2008 | 440.00 | 460.00 | 423.60 | 458.20 | 2,049,200 | 456.25 | | Jul 18, 2008 | 440.40 | 464.40 | 423.70 | 437.45 | 2,341,700 | 435.59 | | Jul 17, 2008 | 477.00 | 494.40 | 431.00 | 452.20 | 6,974,000 | 450.27 | | Jul 16, 2008 | 430.00 | 476.60 | 430.00 | 470.70 | 7,047,400 | 468.69 | | Jul 15, 2008 | 478.00 | 478.00 | 402.50 | 409.25 | 7,189,200 | 407.51 | | Jul 14, 2008 | 518.90 | 522.00 | 470.15 | 475.90 | 2,898,000 | 473.87 | | Jul 11, 2008 | 540.60 | 545.00 | 526.55 | 531.45 | 205,100 | 529.18 | | Jul 10, 2008 | 538.20 | 540.00 | 530.10 | 538.30 | 520,000 | 536.01 | | Jul 9, 2008 | 530.00 | 540.00 | 524.15 | 537.00 | 885,700 | 534.71 | | Jul 8, 2008 | 515.25 | 535.00 | 515.25 | 524.95 | 436,800 | 522.71 | | Jul 7, 2008 | 556.50 | 556.50 | 532.00 | 534.90 | 466,100 | 532.62 | | Jul 4, 2008 | 511.50 | 542.00 | 510.00 | 538.40 | 827,300 | 536.10 | | Jul 3, 2008 | 522.00 | 522.00 | 504.15 | 514.00 | 537,600 | 511.81 | | Jul 2, 2008 | 506.00 | 525.00 | 501.50 | 521.40 | 510,500 | 519.18 | | Jul 1, 2008 | 525.00 | 528.00 | 501.50 | 506.70 | 950,800 | 504.54 | | Jun 30, 2008 | 522.25 | 533.25 | 520.10 | 523.05 | 559,200 | 520.82 | | Jun 27, 2008 | 521.35 | 534.00 | 517.90 | 523.05 | 568,200 | 520.82 | | Jun 26, 2008 | 554.00 | 554.00 | 529.50 | 534.35 | 849,200 | 532.07 | | Jun 25, 2008 | 518.50 | 548.40 | 518.50 | 545.40 | 885,400 | 543.07 | | Jun 24, 2008 | 515.00 | 531.90 | 515.00 | 525.30 | 1,464,600 | 523.06 | | Jun 23, 2008 | 532.50 | 537.40 | 509.50 | 513.45 | 1,877,100 | 511.26 | | Jun 20, 2008 | 552.00 | 562.00 | 536.00 | 542.65 | 2,017,900 | 540.34 | | Jun 19, 2008 | 612.75 | 613.70 | 548.10 | 552.25 | 5,352,800 | 549.90 | | Jun 18, 2008 | 585.00 | 609.85 | 585.00 | 598.20 | 4,092,800 | 595.65 | | Jun 17, 2008 | 569.00 | 588.00 | 564.00 | 581.45 | 2,203,500 | 578.97 | | Jun 16, 2008 | 579.90 | 588.00 | 564.00 | 567.75 | 1,063,200 | 565.33 | | Jun 13, 2008 | 554.00 | 574.25 | 549.00 | 566.90 | 2,234,500 | 564.48 | | Jun 12, 2008 | 558.00 | 560.00 | 536.00 | 543.50 | 2,337,200 | 541.18 | | Jun 11, 2008 | 565.00 | 592.70 | 548.30 | 560.80 | 11,915,100 | 558.41 | | Jun 10, 2008 | 526.40 | 568.60 | 526.40 | 560.75 | 3,831,000 | 558.36 | | Jun 9, 2008 | 495.00 | 532.00 | 492.35 | 526.40 | 929,000 | 524.16 | | Jun 6, 2008 | 531.00 | 533.00 | 503.25 | 506.80 | 744,300 | 504.64 | | Jun 5, 2008 | 517.00 | 540.90 | 510.00 | 525.00 | 1,082,500 | 522.76 | | Jun 4, 2008 | 529.00 | 541.20 | 515.00 | 518.90 | 505,800 | 516.69 | | Jun 3, 2008 | 507.10 | 534.30 | 506.65 | 529.95 | 434,300 | 527.69 | | Jun 2, 2008 | 533.00 | 535.70 | 510.15 | 514.05 | 253,600 | 511.86 | | May 30, 2008 | 509.00 | 534.55 | 506.00 | 528.65 | 1,069,000 | 526.40 | | May 29, 2008 | 503.00 | 508.50 | 496.00 | 504.60 | 346,000 | 502.45 | | May 28, 2008 | 494.00 | 504.00 | 491.65 | 495.80 | 259,900 | 493.69 | | May 27, 2008 | 490.10 | 498.00 | 490.00 | 493.55 | 70,100 | 491.45 | | May 26, 2008 | 490.05 | 498.00 | 488.25 | 490.65 | 68,400 | 488.56 | | May 23, 2008 | 500.00 | 503.50 | 491.10 | 496.50 | 132,200 | 494.38 | | May 22, 2008 | 504.00 | 505.00 | 493.15 | 498.25 | 129,000 | 496.13 | | May 21, 2008 | 505.00 | 510.00 | 502.30 | 504.00 | 131,300 | 501.85 | | May 20, 2008 | 515.00 | 518.15 | 510.00 | 510.90 | 282,900 | 508.72 | | May 16, 2008 | 497.00 | 513.65 | 494.00 | 510.70 | 762,300 | 508.52 | | May 15, 2008 | 499.00 | 501.90 | 490.40 | 494.45 | 415,900 | 492.34 | | May 14, 2008 | 482.00 | 499.00 | 481.00 | 495.25 | 222,500 | 493.14 | | May 13, 2008 | 499.00 | 503.20 | 482.00 | 485.10 | 304,500 | 483.03 | | May 12, 2008 | 469.00 | 497.00 | 463.20 | 494.20 | 610,700 | 492.09 | | May 9, 2008 | 470.00 | 481.00 | 467.00 | 469.45 | 151,700 | 467.45 | | May 8, 2008 | 456.95 | 474.90 | 456.95 | 470.05 | 229,000 | 468.05 | | May 7, 2008 | 473.50 | 479.40 | 460.00 | 466.30 | 222,400 | 464.31 | | May 6, 2008 | 473.40 | 484.90 | 473.40 | 474.95 | 230,400 | 472.93 | | May 5, 2008 | 486.00 | 486.00 | 475.00 | 478.20 | 189,000 | 476.16 | | May 2, 2008 | 482.10 | 484.00 | 477.00 | 481.45 | 168,100 | 479.40 | | Apr 30, 2008 | 487.90 | 488.00 | 476.20 | 480.05 | 172,700 | 478.00 | | Apr 29, 2008 | 482.80 | 491.65 | 478.00 | 484.85 | 331,000 | 482.78 | |
* Close price adjusted for dividends and splits. |
|
2.85(0.72%) May 24, 6:28AM EDT
Download to Spreadsheet