| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
74.54 |
74.56 |
72.56 |
73.52 |
1,319,238 |
 -0.34% |
 |
| 02/08/2010 |
75.72 |
75.90 |
73.69 |
73.77 |
1,381,593 |
-2.41% |
|
| 02/05/2010 |
74.07 |
75.78 |
73.73 |
75.59 |
2,272,202 |
 +1.97% |
|
| 02/04/2010 |
74.27 |
76.34 |
72.90 |
74.13 |
3,741,948 |
-4.75% |
|
| 02/03/2010 |
79.00 |
79.17 |
77.33 |
77.83 |
1,271,021 |
-2.20% |
|
| 02/02/2010 |
78.18 |
79.90 |
77.24 |
79.58 |
1,294,709 |
+1.96% |
|
| 02/01/2010 |
77.12 |
78.39 |
76.91 |
78.05 |
1,067,692 |
+1.88% |
|
| 01/29/2010 |
77.26 |
78.73 |
76.27 |
76.61 |
1,461,811 |
-0.47% |
|
| 01/28/2010 |
77.93 |
77.93 |
76.43 |
76.97 |
1,123,289 |
-0.49% |
|
| 01/27/2010 |
76.78 |
77.65 |
75.47 |
77.35 |
1,333,100 |
+0.55% |
|
| 01/26/2010 |
76.03 |
77.60 |
75.45 |
76.93 |
1,689,739 |
+0.46% |
|
| 01/25/2010 |
76.55 |
76.75 |
74.47 |
76.58 |
1,972,268 |
+1.51% |
|
| 01/22/2010 |
77.85 |
77.85 |
75.27 |
75.44 |
1,830,906 |
-2.41% |
|
| 01/21/2010 |
79.23 |
79.55 |
77.01 |
77.30 |
1,579,262 |
-2.25% |
|
| 01/20/2010 |
79.47 |
79.78 |
77.92 |
79.08 |
1,318,290 |
-2.24% |
|
| 01/19/2010 |
79.08 |
81.07 |
79.08 |
80.89 |
1,034,208 |
+1.84% |
|
| 01/15/2010 |
79.59 |
80.17 |
79.06 |
79.43 |
1,079,199 |
-0.64% |
|
| 01/14/2010 |
80.05 |
80.79 |
79.56 |
79.94 |
898,738 |
-0.60% |
|
| 01/13/2010 |
79.08 |
80.58 |
78.64 |
80.42 |
1,135,147 |
+2.33% |
|
| 01/12/2010 |
79.89 |
80.61 |
78.16 |
78.59 |
1,088,863 |
-2.35% |
|
| 01/11/2010 |
80.27 |
81.75 |
79.81 |
80.48 |
1,304,399 |
+1.37% |
|
| 01/08/2010 |
79.54 |
79.96 |
77.94 |
79.39 |
1,199,875 |
-0.75% |
|
| 01/07/2010 |
79.44 |
80.86 |
78.84 |
79.99 |
1,755,729 |
+0.20% |
|
| 01/06/2010 |
80.34 |
81.33 |
79.48 |
79.83 |
1,358,955 |
-0.94% |
|
| 01/05/2010 |
81.22 |
81.42 |
79.76 |
80.59 |
1,340,977 |
-0.75% |
|
| 01/04/2010 |
83.07 |
83.35 |
81.01 |
81.20 |
1,483,383 |
-1.11% |
|
| 12/31/2009 |
83.81 |
84.66 |
81.90 |
82.11 |
1,047,101 |
-2.08% |
|
| 12/30/2009 |
83.89 |
84.74 |
83.51 |
83.85 |
1,317,882 |
-0.38% |
|
| 12/29/2009 |
85.31 |
85.79 |
84.00 |
84.17 |
1,003,464 |
-2.29% |
|
| 12/28/2009 |
87.08 |
87.82 |
85.90 |
86.14 |
1,759,171 |
-0.52% |
|
| 12/24/2009 |
85.78 |
86.63 |
85.46 |
86.59 |
481,024 |
+1.63% |
|
| 12/23/2009 |
82.78 |
85.71 |
82.78 |
85.20 |
2,079,360 |
+2.76% |
|
| 12/22/2009 |
81.94 |
83.00 |
81.53 |
82.91 |
1,303,700 |
+1.54% |
|
| 12/21/2009 |
79.95 |
81.73 |
79.91 |
81.65 |
1,404,959 |
+2.29% |
|
| 12/18/2009 |
79.06 |
79.91 |
78.51 |
79.82 |
1,361,542 |
+1.04% |
|
| 12/17/2009 |
79.00 |
80.07 |
78.68 |
79.00 |
1,699,764 |
-0.43% |
|
| 12/16/2009 |
78.74 |
80.04 |
78.27 |
79.34 |
1,707,130 |
+1.55% |
|
| 12/15/2009 |
78.82 |
79.58 |
77.86 |
78.13 |
1,843,897 |
-0.08% |
|
| 12/14/2009 |
76.97 |
78.37 |
76.10 |
78.19 |
1,705,860 |
+1.89% |
|
| 12/11/2009 |
76.25 |
77.16 |
76.06 |
76.74 |
1,561,179 |
+1.09% |
|
| 12/10/2009 |
75.93 |
76.11 |
75.25 |
75.91 |
1,149,573 |
+0.36% |
|
| 12/09/2009 |
75.55 |
76.25 |
75.17 |
75.64 |
1,136,585 |
0.00% |
|
| 12/08/2009 |
74.38 |
76.48 |
74.29 |
75.64 |
1,383,177 |
+0.03% |
|
| 12/07/2009 |
76.57 |
76.82 |
75.12 |
75.62 |
1,586,518 |
-1.72% |
|
| 12/04/2009 |
75.38 |
77.03 |
75.38 |
76.94 |
1,996,022 |
+3.73% |
|
| 12/03/2009 |
75.66 |
76.53 |
73.82 |
74.17 |
1,743,576 |
-0.80% |
|
| 12/02/2009 |
73.26 |
75.53 |
73.26 |
74.77 |
1,559,164 |
+1.67% |
|
| 12/01/2009 |
72.66 |
73.88 |
72.10 |
73.54 |
1,525,253 |
+1.80% |
|
| 11/30/2009 |
69.54 |
72.45 |
69.04 |
72.24 |
2,419,380 |
+4.51% |
|
| 11/27/2009 |
68.73 |
70.67 |
68.73 |
69.12 |
672,373 |
-2.80% |
|
| 11/25/2009 |
71.73 |
71.90 |
70.88 |
71.11 |
937,992 |
-0.11% |
|
| 11/24/2009 |
72.26 |
72.55 |
71.11 |
71.19 |
1,449,006 |
-1.87% |
|
| 11/23/2009 |
73.30 |
74.03 |
71.92 |
72.55 |
1,220,595 |
+0.78% |
|
| 11/20/2009 |
71.75 |
72.50 |
71.37 |
71.99 |
1,190,239 |
-0.40% |
|
| 11/19/2009 |
73.27 |
73.62 |
71.94 |
72.28 |
1,622,654 |
-1.93% |
|
| 11/18/2009 |
72.90 |
73.93 |
72.57 |
73.70 |
1,170,766 |
+1.18% |
|
| 11/17/2009 |
74.81 |
75.25 |
72.84 |
72.84 |
1,738,700 |
-2.54% |
|
| 11/16/2009 |
73.95 |
75.95 |
73.74 |
74.74 |
1,824,123 |
+1.70% |
|
| 11/13/2009 |
72.95 |
73.90 |
72.39 |
73.49 |
918,885 |
+1.62% |
|
| 11/12/2009 |
71.91 |
72.95 |
71.65 |
72.32 |
1,233,408 |
-0.19% |
|
| 11/11/2009 |
71.76 |
73.00 |
71.43 |
72.46 |
996,495 |
+1.88% |
|
| 11/10/2009 |
70.35 |
71.73 |
69.84 |
71.12 |
1,218,391 |
+0.28% |
|
| 11/09/2009 |
68.29 |
71.05 |
68.00 |
70.92 |
1,633,530 |
+5.02% |
|
| 11/06/2009 |
68.65 |
69.30 |
67.14 |
67.53 |
1,459,403 |
-2.99% |
|
| 11/05/2009 |
69.42 |
70.18 |
68.53 |
69.61 |
1,617,254 |
+1.53% |
|
| 11/04/2009 |
70.18 |
71.19 |
68.52 |
68.56 |
1,747,986 |
-1.95% |
|
| 11/03/2009 |
68.61 |
70.12 |
67.85 |
69.92 |
1,681,156 |
+1.57% |
|
| 11/02/2009 |
69.28 |
70.39 |
67.04 |
68.84 |
1,801,594 |
+0.09% |
|
| 10/30/2009 |
69.96 |
70.54 |
67.38 |
68.78 |
2,841,956 |
-1.99% |
|
| 10/29/2009 |
70.07 |
71.23 |
66.90 |
70.18 |
3,113,523 |
+0.57% |
|
| 10/28/2009 |
72.42 |
73.83 |
69.23 |
69.78 |
1,961,030 |
-4.07% |
|
| 10/27/2009 |
73.16 |
73.80 |
72.34 |
72.74 |
1,228,826 |
-0.74% |
|
| 10/26/2009 |
73.22 |
75.52 |
73.03 |
73.28 |
1,784,081 |
+0.19% |
|
| 10/23/2009 |
74.39 |
74.41 |
72.69 |
73.14 |
932,965 |
-0.67% |
|
| 10/22/2009 |
71.35 |
73.88 |
70.00 |
73.63 |
1,262,556 |
+3.76% |
|
| 10/21/2009 |
72.32 |
73.60 |
70.89 |
70.96 |
990,716 |
-1.79% |
|
| 10/20/2009 |
74.24 |
74.41 |
72.09 |
72.25 |
1,084,073 |
-2.73% |
|
| 10/19/2009 |
72.62 |
74.99 |
72.45 |
74.28 |
1,395,735 |
+3.10% |
|
| 10/16/2009 |
73.78 |
73.78 |
71.92 |
72.05 |
1,510,064 |
-3.11% |
|
| 10/15/2009 |
73.81 |
74.61 |
73.59 |
74.36 |
848,079 |
-0.29% |
|
| 10/14/2009 |
73.91 |
74.94 |
73.69 |
74.58 |
1,281,981 |
+2.57% |
|
| 10/13/2009 |
73.22 |
73.77 |
72.00 |
72.71 |
1,163,379 |
-1.61% |
|
| 10/12/2009 |
73.79 |
74.60 |
73.57 |
73.90 |
699,587 |
+0.46% |
|
| 10/09/2009 |
72.43 |
73.75 |
72.40 |
73.56 |
797,200 |
+0.40% |
|
| 10/08/2009 |
71.68 |
73.84 |
71.68 |
73.27 |
1,421,296 |
+2.91% |
|
| 10/07/2009 |
69.68 |
71.24 |
69.46 |
71.20 |
832,190 |
+1.12% |
|
| 10/06/2009 |
70.89 |
72.40 |
69.24 |
70.41 |
1,204,417 |
-0.14% |
|
| 10/05/2009 |
68.83 |
70.99 |
67.96 |
70.51 |
1,383,905 |
+3.71% |
|
| 10/02/2009 |
67.71 |
70.38 |
67.13 |
67.99 |
1,544,673 |
-0.73% |
|
| 10/01/2009 |
72.38 |
72.45 |
68.46 |
68.49 |
2,411,029 |
-5.83% |
|
| 09/30/2009 |
73.78 |
74.35 |
72.18 |
72.73 |
2,057,479 |
-1.02% |
|
| 09/29/2009 |
75.29 |
76.00 |
73.21 |
73.48 |
1,310,229 |
-2.16% |
|
| 09/28/2009 |
72.40 |
75.16 |
72.08 |
75.10 |
1,711,364 |
+4.51% |
|
| 09/25/2009 |
71.01 |
73.18 |
70.95 |
71.86 |
1,786,780 |
+0.10% |
|
| 09/24/2009 |
72.68 |
73.47 |
69.91 |
71.79 |
2,686,620 |
-1.77% |
|
| 09/23/2009 |
76.22 |
76.31 |
72.99 |
73.08 |
2,160,364 |
-4.91% |
|
| 09/22/2009 |
75.36 |
77.14 |
75.12 |
76.85 |
1,404,425 |
+2.82% |
|
| 09/21/2009 |
75.49 |
75.98 |
74.43 |
74.74 |
1,163,184 |
-1.32% |
|
| 09/18/2009 |
75.22 |
76.77 |
74.26 |
75.74 |
1,917,198 |
+0.79% |
|
| 09/17/2009 |
76.52 |
78.75 |
74.32 |
75.15 |
2,361,830 |
-2.22% |
|
|
|
|
|
|
|
|
|
|
