Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 23, 2009 | 0.501 Dividend | |||||
Dec 01, 2009 | 43.76 | 47.94 | 43.36 | 45.92 | 27.87 | 347,265,500 |
Nov 01, 2009 | 40.68 | 44.58 | 39.45 | 43.42 | 26.35 | 430,575,600 |
Oct 01, 2009 | 42.53 | 43.61 | 39.56 | 40.55 | 24.61 | 534,118,500 |
Sep 22, 2009 | 0.391 Dividend | |||||
Sep 01, 2009 | 40.29 | 46.46 | 37.46 | 42.67 | 25.67 | 522,138,800 |
Aug 01, 2009 | 36.55 | 42.26 | 35.93 | 40.58 | 24.41 | 529,937,100 |
Jul 01, 2009 | 32.54 | 36.32 | 29.14 | 35.85 | 21.56 | 509,685,200 |
Jun 24, 2009 | 0.467 Dividend | |||||
Jun 01, 2009 | 34.20 | 36.14 | 30.87 | 32.42 | 19.21 | 540,383,400 |
May 01, 2009 | 32.91 | 35.08 | 30.25 | 33.75 | 20.00 | 833,140,100 |
Apr 01, 2009 | 24.75 | 34.26 | 24.74 | 33.00 | 19.55 | 1,124,275,800 |
Mar 25, 2009 | 0.573 Dividend | |||||
Mar 01, 2009 | 24.46 | 28.33 | 20.98 | 25.46 | 14.75 | 1,026,594,100 |
Feb 01, 2009 | 30.49 | 32.85 | 24.64 | 25.14 | 14.57 | 833,726,000 |
Jan 01, 2009 | 37.41 | 37.66 | 29.56 | 31.34 | 18.16 | 728,709,400 |
Dec 23, 2008 | 0.91 Dividend | |||||
Dec 01, 2008 | 31.98 | 40.12 | 26.28 | 37.23 | 21.04 | 881,661,100 |
Nov 01, 2008 | 42.17 | 43.50 | 23.51 | 33.38 | 18.86 | 628,381,000 |
Oct 01, 2008 | 61.17 | 61.17 | 33.38 | 42.55 | 24.04 | 506,971,600 |
Sep 24, 2008 | 0.78 Dividend | |||||
Sep 01, 2008 | 64.32 | 67.47 | 57.21 | 61.95 | 34.56 | 413,454,800 |
Aug 01, 2008 | 62.61 | 66.70 | 60.51 | 63.43 | 35.39 | 205,605,300 |
Jul 01, 2008 | 59.99 | 65.86 | 55.17 | 62.30 | 34.75 | 306,969,900 |
Jun 25, 2008 | 0.636 Dividend | |||||
Jun 01, 2008 | 69.00 | 70.74 | 60.24 | 60.80 | 33.58 | 173,209,800 |
May 01, 2008 | 68.98 | 71.76 | 67.37 | 69.44 | 38.35 | 120,622,600 |
Apr 01, 2008 | 66.35 | 71.23 | 65.47 | 68.88 | 38.04 | 177,631,900 |
Mar 25, 2008 | 0.75 Dividend | |||||
Mar 01, 2008 | 62.92 | 68.74 | 58.99 | 65.10 | 35.56 | 212,192,000 |
Feb 01, 2008 | 65.82 | 68.33 | 61.90 | 63.01 | 34.41 | 184,633,100 |
Jan 01, 2008 | 65.73 | 66.84 | 56.74 | 65.77 | 35.92 | 254,761,200 |
Dec 27, 2007 | 0.781 Dividend | |||||
Dec 01, 2007 | 69.31 | 74.16 | 64.01 | 65.70 | 35.47 | 138,929,200 |
Nov 01, 2007 | 75.48 | 75.77 | 64.56 | 70.02 | 37.81 | 157,949,000 |
Oct 01, 2007 | 76.52 | 81.03 | 72.43 | 77.05 | 41.60 | 110,393,800 |
Sep 25, 2007 | 0.688 Dividend | |||||
Sep 01, 2007 | 73.90 | 78.41 | 70.67 | 76.47 | 40.92 | 99,187,400 |
Aug 01, 2007 | 70.31 | 75.49 | 66.70 | 74.10 | 39.65 | 200,909,600 |
Jul 01, 2007 | 77.74 | 80.95 | 69.93 | 70.40 | 37.67 | 156,403,300 |
Jun 28, 2007 | 0.746 Dividend | |||||
Jun 01, 2007 | 85.66 | 86.50 | 76.11 | 77.42 | 41.04 | 143,692,800 |
May 01, 2007 | 85.48 | 86.66 | 79.72 | 85.62 | 45.38 | 119,727,800 |
Apr 01, 2007 | 85.60 | 88.72 | 84.57 | 85.49 | 45.32 | 45,804,000 |
Mar 23, 2007 | 0.677 Dividend | |||||
Mar 01, 2007 | 87.00 | 88.62 | 82.72 | 85.24 | 44.83 | 98,050,400 |
Feb 01, 2007 | 91.00 | 94.99 | 86.44 | 88.13 | 46.35 | 99,747,400 |
Jan 01, 2007 | 83.92 | 91.42 | 82.01 | 91.40 | 48.07 | 42,880,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |