| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
75.47 |
75.66 |
74.33 |
75.26 |
1,185,830 |
 +0.78% |
 |
| 02/08/2010 |
74.69 |
75.14 |
74.07 |
74.68 |
1,284,608 |
 -0.28% |
|
| 02/05/2010 |
74.41 |
74.93 |
73.85 |
74.89 |
1,913,076 |
+0.24% |
|
| 02/04/2010 |
76.11 |
76.38 |
74.68 |
74.71 |
1,470,376 |
-2.52% |
|
| 02/03/2010 |
76.94 |
76.94 |
76.12 |
76.64 |
1,458,695 |
-0.49% |
|
| 02/02/2010 |
75.93 |
77.06 |
75.38 |
77.02 |
1,388,528 |
+1.73% |
|
| 02/01/2010 |
75.43 |
76.12 |
74.81 |
75.71 |
806,281 |
+0.45% |
|
| 01/29/2010 |
76.74 |
76.82 |
75.11 |
75.37 |
1,090,273 |
-1.45% |
|
| 01/28/2010 |
78.63 |
78.63 |
75.60 |
76.48 |
1,577,647 |
+0.63% |
|
| 01/27/2010 |
75.30 |
76.34 |
74.75 |
76.00 |
1,179,913 |
+0.57% |
|
| 01/26/2010 |
75.72 |
75.80 |
75.03 |
75.57 |
745,478 |
-0.28% |
|
| 01/25/2010 |
75.26 |
76.39 |
75.12 |
75.78 |
863,997 |
+0.93% |
|
| 01/22/2010 |
75.12 |
76.40 |
74.76 |
75.08 |
1,535,146 |
-1.41% |
|
| 01/21/2010 |
77.20 |
77.31 |
76.08 |
76.15 |
1,203,567 |
-0.83% |
|
| 01/20/2010 |
77.40 |
77.60 |
76.01 |
76.79 |
1,382,028 |
-0.65% |
|
| 01/19/2010 |
76.42 |
77.67 |
76.36 |
77.29 |
1,692,288 |
+1.31% |
|
| 01/15/2010 |
76.76 |
76.94 |
75.68 |
76.29 |
1,382,360 |
-0.97% |
|
| 01/14/2010 |
76.50 |
77.25 |
76.11 |
77.04 |
2,099,858 |
-0.59% |
|
| 01/13/2010 |
77.32 |
77.99 |
77.32 |
77.50 |
1,392,986 |
+0.32% |
|
| 01/12/2010 |
78.28 |
78.28 |
77.14 |
77.25 |
1,412,745 |
-1.48% |
|
| 01/11/2010 |
78.35 |
78.60 |
77.77 |
78.41 |
1,535,513 |
+0.64% |
|
| 01/08/2010 |
77.67 |
78.31 |
77.38 |
77.91 |
1,184,993 |
+0.35% |
|
| 01/07/2010 |
77.45 |
77.89 |
77.02 |
77.64 |
2,266,836 |
-0.03% |
|
| 01/06/2010 |
77.99 |
78.08 |
77.28 |
77.66 |
1,207,997 |
-0.27% |
|
| 01/05/2010 |
78.40 |
78.72 |
77.77 |
77.87 |
1,122,171 |
-0.93% |
|
| 01/04/2010 |
78.99 |
79.68 |
78.26 |
78.60 |
1,793,104 |
-0.33% |
|
| 12/31/2009 |
79.48 |
79.66 |
78.86 |
78.86 |
839,063 |
-1.04% |
|
| 12/30/2009 |
79.68 |
79.70 |
79.11 |
79.69 |
572,424 |
-0.04% |
|
| 12/29/2009 |
79.60 |
79.97 |
79.13 |
79.72 |
660,208 |
+0.20% |
|
| 12/28/2009 |
79.44 |
79.67 |
79.18 |
79.56 |
674,894 |
+0.44% |
|
| 12/24/2009 |
79.35 |
79.35 |
78.76 |
79.21 |
399,227 |
+0.08% |
|
| 12/23/2009 |
78.48 |
79.32 |
78.36 |
79.15 |
1,616,774 |
+0.98% |
|
| 12/22/2009 |
76.45 |
78.47 |
76.28 |
78.38 |
1,646,669 |
+2.87% |
|
| 12/21/2009 |
74.90 |
76.34 |
74.90 |
76.19 |
1,601,313 |
+1.78% |
|
| 12/18/2009 |
76.01 |
76.01 |
73.49 |
74.86 |
3,495,314 |
-0.82% |
|
| 12/17/2009 |
77.10 |
77.10 |
75.48 |
75.48 |
1,810,787 |
-2.15% |
|
| 12/16/2009 |
77.78 |
77.83 |
77.11 |
77.14 |
1,310,311 |
-0.66% |
|
| 12/15/2009 |
77.56 |
78.10 |
77.06 |
77.65 |
912,235 |
+0.12% |
|
| 12/14/2009 |
77.55 |
78.20 |
77.46 |
77.56 |
1,185,988 |
+0.14% |
|
| 12/11/2009 |
77.73 |
78.25 |
77.33 |
77.45 |
1,042,813 |
-0.27% |
|
| 12/10/2009 |
77.17 |
78.15 |
76.77 |
77.66 |
1,075,367 |
+0.88% |
|
| 12/09/2009 |
77.15 |
77.48 |
76.61 |
76.98 |
1,130,543 |
-0.50% |
|
| 12/08/2009 |
77.98 |
77.98 |
76.90 |
77.37 |
1,014,596 |
-0.81% |
|
| 12/07/2009 |
78.17 |
78.63 |
77.69 |
78.00 |
1,048,606 |
-0.06% |
|
| 12/04/2009 |
77.50 |
78.81 |
77.44 |
78.05 |
2,034,738 |
+0.96% |
|
| 12/03/2009 |
76.80 |
77.99 |
75.14 |
77.31 |
1,969,235 |
+1.06% |
|
| 12/02/2009 |
76.23 |
76.90 |
75.25 |
76.50 |
1,419,264 |
+0.66% |
|
| 12/01/2009 |
75.26 |
76.37 |
75.16 |
76.00 |
1,332,116 |
+1.60% |
|
| 11/30/2009 |
74.84 |
74.96 |
74.26 |
74.80 |
1,211,739 |
+0.11% |
|
| 11/27/2009 |
74.31 |
75.00 |
73.52 |
74.72 |
615,515 |
-1.07% |
|
| 11/25/2009 |
75.57 |
76.00 |
75.20 |
75.53 |
966,223 |
-0.13% |
|
| 11/24/2009 |
75.94 |
76.09 |
75.25 |
75.63 |
1,739,825 |
+0.50% |
|
| 11/23/2009 |
74.37 |
75.27 |
74.10 |
75.25 |
2,321,179 |
+2.10% |
|
| 11/20/2009 |
74.98 |
74.98 |
73.25 |
73.70 |
1,649,489 |
+0.33% |
|
| 11/19/2009 |
73.65 |
73.74 |
72.70 |
73.46 |
1,640,657 |
-0.15% |
|
| 11/18/2009 |
74.00 |
74.42 |
73.28 |
73.57 |
1,590,841 |
-0.33% |
|
| 11/17/2009 |
73.29 |
73.90 |
73.12 |
73.81 |
1,435,441 |
+0.71% |
|
| 11/16/2009 |
72.71 |
73.40 |
72.58 |
73.29 |
1,508,559 |
+0.78% |
|
| 11/13/2009 |
72.43 |
72.80 |
72.00 |
72.72 |
1,123,777 |
+0.72% |
|
| 11/12/2009 |
72.22 |
72.64 |
71.39 |
72.20 |
1,712,752 |
-0.85% |
|
| 11/11/2009 |
71.91 |
73.17 |
71.79 |
72.82 |
1,989,123 |
+1.32% |
|
| 11/10/2009 |
71.67 |
72.00 |
71.29 |
71.87 |
1,878,694 |
+0.32% |
|
| 11/09/2009 |
70.82 |
71.80 |
70.68 |
71.64 |
1,688,796 |
+1.56% |
|
| 11/06/2009 |
68.96 |
70.97 |
68.72 |
70.54 |
2,629,948 |
+2.45% |
|
| 11/05/2009 |
68.66 |
69.00 |
68.14 |
68.85 |
2,863,015 |
+0.50% |
|
| 11/04/2009 |
70.28 |
70.97 |
68.34 |
68.51 |
3,282,216 |
-2.00% |
|
| 11/03/2009 |
69.00 |
69.91 |
67.67 |
69.91 |
3,071,687 |
+1.39% |
|
| 11/02/2009 |
68.27 |
69.24 |
67.89 |
68.95 |
2,270,804 |
+0.86% |
|
| 10/30/2009 |
67.79 |
68.72 |
67.53 |
68.36 |
2,523,026 |
+0.43% |
|
| 10/29/2009 |
66.27 |
68.13 |
66.20 |
68.07 |
2,610,469 |
+2.21% |
|
| 10/28/2009 |
67.31 |
67.60 |
66.55 |
66.60 |
2,630,906 |
-1.25% |
|
| 10/27/2009 |
67.18 |
67.97 |
67.18 |
67.44 |
1,805,172 |
-0.09% |
|
| 10/26/2009 |
67.49 |
67.73 |
67.04 |
67.50 |
2,582,088 |
0.00% |
|
| 10/23/2009 |
68.53 |
68.62 |
67.47 |
67.50 |
1,971,705 |
-0.79% |
|
| 10/22/2009 |
67.47 |
68.52 |
67.20 |
68.04 |
1,670,047 |
+0.83% |
|
| 10/21/2009 |
67.99 |
68.54 |
67.35 |
67.48 |
2,272,653 |
-0.06% |
|
| 10/20/2009 |
68.55 |
68.80 |
67.42 |
67.52 |
2,343,820 |
-2.00% |
|
| 10/19/2009 |
69.26 |
69.47 |
68.80 |
68.90 |
1,333,288 |
-0.52% |
|
| 10/16/2009 |
68.20 |
69.46 |
68.20 |
69.26 |
1,586,000 |
+1.33% |
|
| 10/15/2009 |
68.31 |
68.74 |
67.98 |
68.35 |
1,752,739 |
-0.31% |
|
| 10/14/2009 |
69.00 |
69.00 |
68.31 |
68.56 |
1,602,040 |
-0.36% |
|
| 10/13/2009 |
68.61 |
69.21 |
68.46 |
68.81 |
1,484,943 |
+0.29% |
|
| 10/12/2009 |
68.92 |
68.99 |
68.40 |
68.61 |
678,521 |
-0.20% |
|
| 10/09/2009 |
68.40 |
69.16 |
68.40 |
68.75 |
1,086,857 |
+0.42% |
|
| 10/08/2009 |
67.91 |
69.41 |
67.82 |
68.46 |
1,385,707 |
+1.09% |
|
| 10/07/2009 |
67.50 |
67.79 |
67.29 |
67.72 |
1,211,994 |
+0.24% |
|
| 10/06/2009 |
67.63 |
67.91 |
67.20 |
67.56 |
2,110,234 |
+0.45% |
|
| 10/05/2009 |
67.60 |
67.60 |
66.76 |
67.26 |
1,458,375 |
-0.06% |
|
| 10/02/2009 |
68.06 |
68.52 |
66.86 |
67.30 |
2,064,917 |
-1.45% |
|
| 10/01/2009 |
69.50 |
69.81 |
68.29 |
68.29 |
1,851,990 |
-2.09% |
|
| 09/30/2009 |
69.84 |
69.92 |
68.64 |
69.75 |
3,236,433 |
-0.88% |
|
| 09/29/2009 |
70.52 |
70.58 |
69.99 |
70.37 |
1,746,483 |
-0.18% |
|
| 09/28/2009 |
68.79 |
71.11 |
68.54 |
70.50 |
1,556,202 |
+2.92% |
|
| 09/25/2009 |
68.63 |
69.00 |
68.12 |
68.50 |
1,001,982 |
-0.31% |
|
| 09/24/2009 |
69.57 |
69.57 |
68.34 |
68.71 |
1,009,945 |
-0.91% |
|
| 09/23/2009 |
70.45 |
70.45 |
69.29 |
69.34 |
1,046,512 |
-1.25% |
|
| 09/22/2009 |
70.82 |
71.25 |
69.88 |
70.22 |
1,013,896 |
-0.45% |
|
| 09/21/2009 |
70.03 |
71.00 |
69.99 |
70.54 |
1,170,219 |
+0.40% |
|
| 09/18/2009 |
69.94 |
70.66 |
69.71 |
70.26 |
1,441,801 |
+0.44% |
|
| 09/17/2009 |
70.21 |
70.68 |
69.51 |
69.95 |
1,400,715 |
-0.68% |
|
|
|
|
|
|
|
|
|
|
