| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
158.09 |
159.63 |
155.87 |
159.05 |
486,249 |
 +1.34% |
 |
| 02/08/2010 |
157.56 |
159.45 |
156.94 |
156.94 |
666,127 |
+1.00% |
|
| 02/05/2010 |
154.38 |
156.02 |
153.44 |
155.38 |
820,769 |
+0.63% |
|
| 02/04/2010 |
156.57 |
157.37 |
154.34 |
154.40 |
689,214 |
 -1.71% |
|
| 02/03/2010 |
157.18 |
157.58 |
156.19 |
157.09 |
322,172 |
-0.31% |
|
| 02/02/2010 |
156.34 |
158.05 |
155.84 |
157.58 |
364,674 |
+0.69% |
|
| 02/01/2010 |
155.45 |
157.04 |
155.41 |
156.50 |
284,216 |
+0.95% |
|
| 01/29/2010 |
155.31 |
156.66 |
154.97 |
155.03 |
422,285 |
-0.25% |
|
| 01/28/2010 |
156.69 |
157.29 |
154.44 |
155.42 |
399,109 |
-0.61% |
|
| 01/27/2010 |
158.34 |
159.59 |
155.56 |
156.38 |
661,692 |
-1.24% |
|
| 01/26/2010 |
155.74 |
158.56 |
155.47 |
158.34 |
542,019 |
+1.21% |
|
| 01/25/2010 |
156.75 |
157.61 |
156.07 |
156.44 |
509,679 |
+0.37% |
|
| 01/22/2010 |
156.43 |
158.72 |
155.51 |
155.87 |
661,015 |
-0.93% |
|
| 01/21/2010 |
156.98 |
159.01 |
156.98 |
157.33 |
560,060 |
+0.61% |
|
| 01/20/2010 |
156.38 |
157.89 |
155.34 |
156.37 |
682,113 |
-0.58% |
|
| 01/19/2010 |
154.81 |
157.43 |
154.35 |
157.28 |
591,635 |
+1.42% |
|
| 01/15/2010 |
154.14 |
155.53 |
153.64 |
155.08 |
697,299 |
+0.45% |
|
| 01/14/2010 |
154.50 |
154.72 |
152.75 |
154.38 |
375,131 |
-0.24% |
|
| 01/13/2010 |
154.83 |
155.51 |
153.97 |
154.75 |
362,060 |
-0.25% |
|
| 01/12/2010 |
155.26 |
156.19 |
153.55 |
155.14 |
453,483 |
-0.22% |
|
| 01/11/2010 |
155.01 |
155.65 |
153.89 |
155.48 |
440,382 |
+0.13% |
|
| 01/08/2010 |
156.73 |
156.99 |
155.14 |
155.28 |
461,871 |
-1.28% |
|
| 01/07/2010 |
155.92 |
157.91 |
155.14 |
157.30 |
424,458 |
+1.33% |
|
| 01/06/2010 |
156.45 |
158.79 |
154.29 |
155.24 |
1,074,212 |
-0.94% |
|
| 01/05/2010 |
158.65 |
158.65 |
152.32 |
156.71 |
1,224,696 |
-0.84% |
|
| 01/04/2010 |
158.99 |
159.39 |
157.71 |
158.03 |
408,225 |
-0.03% |
|
| 12/31/2009 |
159.46 |
160.28 |
158.07 |
158.07 |
272,002 |
-0.88% |
|
| 12/30/2009 |
159.13 |
160.65 |
158.72 |
159.47 |
276,953 |
0.00% |
|
| 12/29/2009 |
160.05 |
160.57 |
159.34 |
159.47 |
153,870 |
-0.08% |
|
| 12/28/2009 |
160.00 |
160.94 |
159.30 |
159.59 |
364,782 |
-0.20% |
|
| 12/24/2009 |
160.01 |
160.28 |
159.62 |
159.91 |
143,425 |
-0.23% |
|
| 12/23/2009 |
159.52 |
161.33 |
159.14 |
160.28 |
514,160 |
+0.48% |
|
| 12/22/2009 |
159.03 |
159.99 |
158.56 |
159.52 |
420,243 |
0.00% |
|
| 12/21/2009 |
158.29 |
159.97 |
157.74 |
159.52 |
597,801 |
+0.78% |
|
| 12/18/2009 |
159.29 |
159.50 |
157.58 |
158.29 |
581,432 |
+0.09% |
|
| 12/17/2009 |
160.89 |
160.89 |
157.70 |
158.15 |
576,544 |
+0.10% |
|
| 12/16/2009 |
157.70 |
158.85 |
156.69 |
157.99 |
466,801 |
+0.69% |
|
| 12/15/2009 |
158.56 |
158.59 |
156.73 |
156.91 |
345,115 |
-1.04% |
|
| 12/14/2009 |
158.36 |
158.77 |
156.41 |
158.56 |
620,678 |
+1.78% |
|
| 12/11/2009 |
156.83 |
156.83 |
154.79 |
155.78 |
282,621 |
+0.24% |
|
| 12/10/2009 |
156.00 |
156.48 |
154.40 |
155.40 |
599,687 |
-0.58% |
|
| 12/09/2009 |
157.96 |
157.96 |
153.96 |
156.31 |
727,901 |
-0.38% |
|
| 12/08/2009 |
152.66 |
158.95 |
149.92 |
156.90 |
1,770,120 |
+2.31% |
|
| 12/07/2009 |
152.63 |
154.66 |
152.36 |
153.36 |
897,565 |
+0.84% |
|
| 12/04/2009 |
152.12 |
154.83 |
149.98 |
152.08 |
735,804 |
+0.45% |
|
| 12/03/2009 |
150.44 |
152.34 |
149.02 |
151.40 |
715,138 |
+0.61% |
|
| 12/02/2009 |
151.66 |
152.05 |
149.89 |
150.48 |
427,507 |
-0.48% |
|
| 12/01/2009 |
148.49 |
152.95 |
148.29 |
151.20 |
679,152 |
+2.25% |
|
| 11/30/2009 |
149.63 |
149.97 |
146.98 |
147.87 |
665,172 |
-1.45% |
|
| 11/27/2009 |
148.12 |
151.36 |
147.60 |
150.05 |
321,599 |
-0.16% |
|
| 11/25/2009 |
147.20 |
150.69 |
147.20 |
150.29 |
657,117 |
+2.02% |
|
| 11/24/2009 |
148.00 |
148.37 |
146.17 |
147.31 |
288,842 |
-0.28% |
|
| 11/23/2009 |
148.12 |
148.85 |
146.90 |
147.73 |
366,822 |
+0.21% |
|
| 11/20/2009 |
145.01 |
147.89 |
144.63 |
147.42 |
771,876 |
+1.09% |
|
| 11/19/2009 |
146.15 |
146.15 |
144.24 |
145.83 |
558,060 |
-0.02% |
|
| 11/18/2009 |
142.97 |
146.05 |
142.26 |
145.86 |
655,248 |
+2.27% |
|
| 11/17/2009 |
142.68 |
143.19 |
141.43 |
142.62 |
476,572 |
-0.29% |
|
| 11/16/2009 |
143.71 |
144.00 |
142.00 |
143.03 |
893,652 |
-0.45% |
|
| 11/13/2009 |
144.16 |
145.30 |
143.01 |
143.67 |
432,273 |
-0.36% |
|
| 11/12/2009 |
146.40 |
146.45 |
143.96 |
144.19 |
822,783 |
-2.25% |
|
| 11/11/2009 |
144.26 |
148.32 |
144.01 |
147.51 |
1,191,134 |
+2.90% |
|
| 11/10/2009 |
142.76 |
143.60 |
142.11 |
143.35 |
530,347 |
+0.08% |
|
| 11/09/2009 |
141.01 |
143.67 |
140.33 |
143.24 |
590,825 |
+2.08% |
|
| 11/06/2009 |
139.98 |
141.37 |
138.58 |
140.32 |
550,811 |
+0.08% |
|
| 11/05/2009 |
140.16 |
140.84 |
138.01 |
140.21 |
540,827 |
+0.62% |
|
| 11/04/2009 |
139.78 |
141.42 |
139.09 |
139.35 |
891,848 |
+0.30% |
|
| 11/03/2009 |
136.44 |
139.61 |
136.05 |
138.93 |
901,329 |
+1.99% |
|
| 11/02/2009 |
135.82 |
137.30 |
135.13 |
136.22 |
810,231 |
+0.67% |
|
| 10/30/2009 |
138.02 |
138.50 |
135.31 |
135.31 |
892,961 |
-2.15% |
|
| 10/29/2009 |
139.01 |
140.50 |
137.64 |
138.29 |
884,664 |
+1.37% |
|
| 10/28/2009 |
136.55 |
138.97 |
136.34 |
136.42 |
1,066,717 |
-0.55% |
|
| 10/27/2009 |
137.46 |
138.79 |
135.68 |
137.17 |
915,560 |
-0.21% |
|
| 10/26/2009 |
137.51 |
139.15 |
137.03 |
137.46 |
557,099 |
-0.12% |
|
| 10/23/2009 |
139.59 |
139.59 |
137.28 |
137.62 |
840,899 |
-1.06% |
|
| 10/22/2009 |
137.47 |
139.45 |
137.19 |
139.10 |
929,410 |
+0.80% |
|
| 10/21/2009 |
141.07 |
142.00 |
137.98 |
137.99 |
1,166,476 |
-2.09% |
|
| 10/20/2009 |
143.90 |
143.90 |
140.40 |
140.94 |
1,377,817 |
-2.13% |
|
| 10/19/2009 |
143.84 |
145.34 |
142.25 |
144.00 |
1,362,989 |
-0.36% |
|
| 10/16/2009 |
143.81 |
145.91 |
143.81 |
144.52 |
739,676 |
-0.10% |
|
| 10/15/2009 |
143.41 |
145.36 |
143.21 |
144.67 |
908,288 |
+0.50% |
|
| 10/14/2009 |
145.00 |
145.89 |
143.40 |
143.95 |
1,163,629 |
-0.52% |
|
| 10/13/2009 |
144.82 |
145.92 |
143.86 |
144.70 |
663,469 |
-0.12% |
|
| 10/12/2009 |
146.12 |
146.83 |
144.40 |
144.87 |
746,471 |
-0.72% |
|
| 10/09/2009 |
147.11 |
147.74 |
145.05 |
145.92 |
746,087 |
-0.82% |
|
| 10/08/2009 |
147.50 |
148.78 |
146.86 |
147.12 |
606,117 |
-0.06% |
|
| 10/07/2009 |
146.59 |
147.40 |
144.70 |
147.21 |
777,786 |
+0.09% |
|
| 10/06/2009 |
146.24 |
147.66 |
145.33 |
147.08 |
927,974 |
+1.34% |
|
| 10/05/2009 |
145.70 |
147.12 |
144.57 |
145.14 |
1,186,211 |
-0.62% |
|
| 10/02/2009 |
144.21 |
147.32 |
143.82 |
146.05 |
1,132,093 |
+0.30% |
|
| 10/01/2009 |
145.77 |
147.06 |
144.13 |
145.62 |
1,380,334 |
-0.41% |
|
| 09/30/2009 |
145.17 |
147.00 |
144.45 |
146.22 |
994,478 |
+0.16% |
|
| 09/29/2009 |
143.29 |
146.76 |
143.26 |
145.98 |
1,528,022 |
+2.25% |
|
| 09/28/2009 |
143.98 |
145.44 |
142.41 |
142.77 |
862,687 |
-0.83% |
|
| 09/25/2009 |
142.18 |
144.50 |
142.00 |
143.97 |
1,159,200 |
+1.03% |
|
| 09/24/2009 |
142.72 |
144.40 |
142.05 |
142.50 |
1,620,519 |
+0.71% |
|
| 09/23/2009 |
148.61 |
148.94 |
141.44 |
141.50 |
3,902,248 |
-7.47% |
|
| 09/22/2009 |
154.69 |
154.69 |
151.74 |
152.92 |
869,888 |
-0.41% |
|
| 09/21/2009 |
151.81 |
154.31 |
150.00 |
153.55 |
901,583 |
+0.96% |
|
| 09/18/2009 |
146.91 |
152.55 |
146.88 |
152.09 |
1,551,072 |
+3.20% |
|
| 09/17/2009 |
147.56 |
148.97 |
146.73 |
147.37 |
616,714 |
-0.03% |
|
|
|
|
|
|
|
|
|
|
