| Date | Open | High | Low | Close | Volume | Adj Close* | | 15-Sep-08 | 367.25 | 372.00 | 364.75 | 370.50 | 98,900 | 370.50 | | 12-Sep-08 | 380.00 | 384.00 | 379.00 | 383.00 | 97,700 | 383.00 | | 11-Sep-08 | 369.00 | 382.00 | 365.75 | 379.00 | 166,800 | 379.00 | | 10-Sep-08 | 385.25 | 385.75 | 373.50 | 373.50 | 79,100 | 373.50 | | 9-Sep-08 | 387.00 | 395.75 | 383.00 | 383.00 | 125,900 | 383.00 | | 8-Sep-08 | 389.00 | 396.00 | 386.50 | 395.75 | 25,100 | 395.75 | | 5-Sep-08 | 380.50 | 385.00 | 371.50 | 371.75 | 127,900 | 371.75 | | 4-Sep-08 | 390.75 | 395.75 | 385.00 | 385.00 | 81,800 | 385.00 | | 3-Sep-08 | 393.25 | 396.25 | 390.25 | 390.75 | 62,100 | 390.75 | | 2-Sep-08 | 393.00 | 403.00 | 393.00 | 402.00 | 94,700 | 402.00 | | 1-Sep-08 | 392.75 | 398.00 | 390.00 | 397.00 | 75,700 | 397.00 | | 29-Aug-08 | 392.00 | 404.50 | 392.00 | 395.50 | 274,600 | 395.50 | | 28-Aug-08 | 384.00 | 392.00 | 383.25 | 392.00 | 73,200 | 392.00 | | 27-Aug-08 | 381.00 | 384.50 | 381.00 | 384.50 | 72,200 | 384.50 | | 26-Aug-08 | 381.00 | 385.00 | 378.00 | 384.00 | 127,400 | 384.00 | | 22-Aug-08 | 382.00 | 388.25 | 380.50 | 388.25 | 86,700 | 388.25 | | 21-Aug-08 | 377.00 | 382.00 | 375.50 | 380.75 | 90,900 | 380.75 | | 20-Aug-08 | 381.50 | 385.00 | 377.50 | 382.00 | 184,600 | 382.00 | | 19-Aug-08 | 385.50 | 385.50 | 375.50 | 376.00 | 450,700 | 376.00 | | 18-Aug-08 | 382.00 | 385.50 | 381.50 | 385.50 | 66,200 | 385.50 | | 15-Aug-08 | 382.75 | 384.75 | 381.75 | 382.00 | 57,400 | 382.00 | | 14-Aug-08 | 384.50 | 388.50 | 382.50 | 388.50 | 54,400 | 388.50 | | 13-Aug-08 | 384.50 | 387.00 | 384.00 | 384.50 | 83,100 | 384.50 | | 12-Aug-08 | 384.00 | 385.00 | 378.00 | 381.50 | 74,000 | 381.50 | | 11-Aug-08 | 383.75 | 385.00 | 378.00 | 385.00 | 139,300 | 385.00 | | 8-Aug-08 | 379.75 | 380.00 | 374.00 | 380.00 | 65,800 | 380.00 | | 7-Aug-08 | 382.25 | 382.75 | 374.50 | 374.50 | 46,900 | 374.50 | | 6-Aug-08 | 381.75 | 384.00 | 378.25 | 382.50 | 86,900 | 382.50 | | 5-Aug-08 | 371.75 | 384.50 | 368.25 | 376.25 | 124,500 | 376.25 | | 4-Aug-08 | 372.00 | 379.75 | 370.25 | 370.25 | 128,700 | 370.25 | | 1-Aug-08 | 369.75 | 375.75 | 369.75 | 375.00 | 54,000 | 375.00 | | 31-Jul-08 | 375.00 | 380.00 | 371.00 | 380.00 | 100,300 | 380.00 | | 30-Jul-08 | 374.00 | 380.00 | 365.75 | 377.00 | 209,200 | 377.00 | | 29-Jul-08 | 369.25 | 371.75 | 363.50 | 369.00 | 83,100 | 369.00 | | 28-Jul-08 | 370.00 | 375.00 | 370.00 | 375.00 | 64,500 | 375.00 | | 25-Jul-08 | 370.00 | 375.00 | 368.25 | 368.25 | 92,900 | 368.25 | | 24-Jul-08 | 377.25 | 380.00 | 372.00 | 377.00 | 124,600 | 377.00 | | 23-Jul-08 | 385.00 | 387.00 | 377.25 | 377.25 | 107,000 | 377.25 | | 22-Jul-08 | 376.50 | 382.00 | 369.00 | 382.00 | 66,900 | 382.00 | | 21-Jul-08 | 372.50 | 382.00 | 366.75 | 382.00 | 72,200 | 382.00 | | 18-Jul-08 | 367.00 | 374.00 | 365.75 | 372.50 | 123,600 | 372.50 | | 17-Jul-08 | 359.00 | 369.00 | 356.00 | 367.00 | 108,500 | 367.00 | | 16-Jul-08 | 354.25 | 357.25 | 348.75 | 350.50 | 94,800 | 350.50 | | 15-Jul-08 | 358.25 | 358.75 | 350.25 | 354.00 | 66,700 | 354.00 | | 14-Jul-08 | 362.00 | 367.00 | 361.00 | 366.00 | 41,300 | 366.00 | | 11-Jul-08 | 370.25 | 370.75 | 360.00 | 364.00 | 80,800 | 364.00 | | 10-Jul-08 | 376.25 | 376.25 | 370.00 | 370.00 | 43,700 | 370.00 | | 9-Jul-08 | 371.25 | 384.50 | 371.25 | 382.00 | 98,300 | 382.00 | | 8-Jul-08 | 367.75 | 374.50 | 365.00 | 374.50 | 125,600 | 374.50 | | 7-Jul-08 | 373.25 | 378.75 | 373.00 | 373.00 | 47,400 | 373.00 | | 4-Jul-08 | 379.00 | 379.00 | 372.00 | 372.00 | 66,700 | 372.00 | | 3-Jul-08 | 370.50 | 382.00 | 369.00 | 381.00 | 107,800 | 381.00 | | 2-Jul-08 | 377.25 | 383.00 | 374.00 | 376.00 | 69,700 | 376.00 | | 1-Jul-08 | 378.50 | 383.00 | 375.25 | 382.75 | 113,400 | 382.75 | | 30-Jun-08 | 382.00 | 385.00 | 377.00 | 377.00 | 64,500 | 377.00 | | 27-Jun-08 | 380.25 | 385.50 | 379.00 | 379.00 | 65,600 | 379.00 | | 26-Jun-08 | 391.25 | 391.25 | 380.00 | 380.00 | 70,400 | 380.00 | | 25-Jun-08 | 390.25 | 392.00 | 387.50 | 392.00 | 45,300 | 392.00 | | 24-Jun-08 | 392.00 | 392.00 | 387.50 | 387.50 | 123,300 | 387.50 | | 23-Jun-08 | 390.50 | 393.75 | 389.00 | 393.00 | 57,600 | 393.00 | | 20-Jun-08 | 400.25 | 407.00 | 388.50 | 389.00 | 665,700 | 389.00 | | 19-Jun-08 | 406.25 | 406.25 | 400.00 | 402.00 | 87,600 | 402.00 | | 18-Jun-08 | 409.00 | 410.50 | 404.00 | 407.50 | 68,600 | 407.50 | | 17-Jun-08 | 402.00 | 415.75 | 402.00 | 409.00 | 109,400 | 409.00 | | 16-Jun-08 | 405.50 | 409.00 | 402.00 | 402.00 | 46,600 | 402.00 | | 13-Jun-08 | 398.50 | 405.50 | 395.25 | 405.50 | 242,500 | 405.50 | | * Close price adjusted for dividends and splits. |
|
2.60 (0.74%) 
Historical Prices
