| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
69.95 |
71.99 |
69.70 |
71.16 |
5,458,233 |
 +4.80% |
 |
| 02/08/2010 |
68.64 |
69.67 |
67.72 |
67.90 |
3,448,647 |
 -1.88% |
|
| 02/05/2010 |
68.22 |
69.34 |
66.51 |
69.20 |
6,573,442 |
+1.15% |
|
| 02/04/2010 |
70.73 |
71.16 |
68.27 |
68.41 |
7,767,167 |
-5.85% |
|
| 02/03/2010 |
72.94 |
73.72 |
72.27 |
72.66 |
3,861,035 |
-1.97% |
|
| 02/02/2010 |
72.83 |
74.45 |
72.19 |
74.12 |
8,624,858 |
+2.80% |
|
| 02/01/2010 |
70.60 |
72.19 |
70.23 |
72.10 |
5,376,795 |
+3.94% |
|
| 01/29/2010 |
71.60 |
72.25 |
68.80 |
69.37 |
6,006,303 |
-3.34% |
|
| 01/28/2010 |
73.01 |
73.20 |
70.46 |
71.77 |
6,603,888 |
-1.21% |
|
| 01/27/2010 |
72.69 |
73.23 |
71.60 |
72.65 |
5,354,660 |
-0.49% |
|
| 01/26/2010 |
72.83 |
74.03 |
72.22 |
73.01 |
3,991,595 |
-1.24% |
|
| 01/25/2010 |
74.48 |
75.10 |
73.77 |
73.93 |
3,084,686 |
+0.98% |
|
| 01/22/2010 |
73.84 |
75.20 |
72.89 |
73.21 |
5,541,558 |
-2.02% |
|
| 01/21/2010 |
77.19 |
77.80 |
74.30 |
74.72 |
7,065,673 |
-4.39% |
|
| 01/20/2010 |
78.31 |
78.50 |
77.33 |
78.15 |
4,628,161 |
-3.55% |
|
| 01/19/2010 |
79.97 |
81.27 |
79.97 |
81.03 |
3,748,442 |
+2.25% |
|
| 01/15/2010 |
80.65 |
80.71 |
78.90 |
79.25 |
2,898,328 |
-1.81% |
|
| 01/14/2010 |
80.92 |
81.38 |
80.27 |
80.71 |
3,371,044 |
+0.75% |
|
| 01/13/2010 |
80.12 |
80.23 |
78.60 |
80.11 |
3,538,724 |
+1.44% |
|
| 01/12/2010 |
79.48 |
79.86 |
78.29 |
78.97 |
3,816,543 |
-3.46% |
|
| 01/11/2010 |
82.66 |
82.74 |
80.66 |
81.80 |
3,589,524 |
+0.64% |
|
| 01/08/2010 |
80.19 |
81.39 |
79.82 |
81.28 |
2,237,252 |
+1.37% |
|
| 01/07/2010 |
80.21 |
80.45 |
79.25 |
80.18 |
3,030,058 |
-0.88% |
|
| 01/06/2010 |
79.72 |
81.28 |
79.57 |
80.89 |
3,485,611 |
+1.65% |
|
| 01/05/2010 |
79.15 |
80.10 |
79.01 |
79.58 |
4,145,451 |
+0.01% |
|
| 01/04/2010 |
78.90 |
79.61 |
78.86 |
79.57 |
3,016,534 |
+3.90% |
|
| 12/31/2009 |
77.37 |
77.72 |
76.55 |
76.58 |
992,761 |
-0.48% |
|
| 12/30/2009 |
75.83 |
77.29 |
75.76 |
76.95 |
1,418,683 |
+0.79% |
|
| 12/29/2009 |
77.55 |
77.70 |
76.09 |
76.35 |
2,195,595 |
+0.73% |
|
| 12/28/2009 |
76.75 |
76.94 |
75.48 |
75.80 |
1,703,062 |
-0.16% |
|
| 12/24/2009 |
75.35 |
76.15 |
75.23 |
75.92 |
870,893 |
+0.90% |
|
| 12/23/2009 |
73.75 |
75.50 |
73.61 |
75.24 |
3,028,148 |
+2.69% |
|
| 12/22/2009 |
72.92 |
73.47 |
72.37 |
73.27 |
1,973,635 |
+1.02% |
|
| 12/21/2009 |
73.27 |
74.03 |
72.33 |
72.53 |
3,317,069 |
-1.05% |
|
| 12/18/2009 |
73.26 |
73.68 |
72.14 |
73.30 |
4,162,219 |
+1.38% |
|
| 12/17/2009 |
73.34 |
73.56 |
72.10 |
72.30 |
2,935,632 |
-3.06% |
|
| 12/16/2009 |
74.52 |
75.19 |
74.34 |
74.58 |
2,738,394 |
+0.57% |
|
| 12/15/2009 |
74.11 |
75.32 |
73.88 |
74.16 |
2,322,733 |
-1.32% |
|
| 12/14/2009 |
74.67 |
75.52 |
74.29 |
75.15 |
2,595,405 |
+1.90% |
|
| 12/11/2009 |
74.13 |
74.39 |
73.40 |
73.75 |
3,473,449 |
+0.90% |
|
| 12/10/2009 |
73.38 |
73.95 |
72.75 |
73.09 |
3,793,801 |
-0.64% |
|
| 12/09/2009 |
72.47 |
73.68 |
72.00 |
73.56 |
5,823,808 |
+1.18% |
|
| 12/08/2009 |
73.70 |
73.78 |
72.30 |
72.70 |
4,690,139 |
-2.90% |
|
| 12/07/2009 |
74.54 |
76.01 |
74.47 |
74.87 |
5,850,423 |
-0.53% |
|
| 12/04/2009 |
78.21 |
78.45 |
74.87 |
75.27 |
6,886,942 |
-2.41% |
|
| 12/03/2009 |
78.01 |
78.63 |
76.99 |
77.13 |
3,952,200 |
-0.99% |
|
| 12/02/2009 |
78.21 |
78.75 |
77.55 |
77.90 |
3,305,373 |
+0.84% |
|
| 12/01/2009 |
76.90 |
78.01 |
76.41 |
77.25 |
3,395,688 |
+2.59% |
|
| 11/30/2009 |
74.64 |
75.60 |
74.02 |
75.30 |
3,810,181 |
+0.82% |
|
| 11/27/2009 |
73.55 |
75.40 |
73.30 |
74.69 |
2,653,343 |
-3.64% |
|
| 11/25/2009 |
76.46 |
77.51 |
76.11 |
77.51 |
3,182,599 |
+4.33% |
|
| 11/24/2009 |
75.16 |
75.24 |
73.82 |
74.29 |
4,457,660 |
-1.01% |
|
| 11/23/2009 |
75.30 |
75.78 |
74.50 |
75.05 |
3,818,569 |
+2.30% |
|
| 11/20/2009 |
72.72 |
73.56 |
72.31 |
73.36 |
2,686,862 |
-1.08% |
|
| 11/19/2009 |
74.73 |
74.79 |
73.18 |
74.16 |
3,898,974 |
-2.16% |
|
| 11/18/2009 |
76.12 |
76.49 |
75.14 |
75.80 |
3,320,849 |
-0.42% |
|
| 11/17/2009 |
75.38 |
76.20 |
74.52 |
76.12 |
4,203,648 |
+0.01% |
|
| 11/16/2009 |
74.50 |
76.48 |
74.40 |
76.11 |
3,110,495 |
+3.85% |
|
| 11/13/2009 |
72.20 |
73.59 |
71.84 |
73.29 |
3,573,428 |
+2.40% |
|
| 11/12/2009 |
72.77 |
73.23 |
71.36 |
71.57 |
5,018,614 |
-1.43% |
|
| 11/11/2009 |
73.09 |
73.88 |
72.13 |
72.61 |
4,034,739 |
+1.33% |
|
| 11/10/2009 |
71.18 |
71.96 |
70.68 |
71.66 |
3,467,090 |
+0.22% |
|
| 11/09/2009 |
70.49 |
71.72 |
70.29 |
71.50 |
4,612,076 |
+5.21% |
|
| 11/06/2009 |
67.26 |
68.56 |
67.12 |
67.96 |
3,961,660 |
+0.19% |
|
| 11/05/2009 |
67.01 |
68.23 |
66.88 |
67.83 |
3,762,488 |
+0.98% |
|
| 11/04/2009 |
67.64 |
68.25 |
66.94 |
67.17 |
5,691,751 |
+0.87% |
|
| 11/03/2009 |
64.70 |
66.87 |
64.58 |
66.59 |
6,513,890 |
+0.17% |
|
| 11/02/2009 |
65.99 |
67.58 |
65.09 |
66.48 |
4,933,433 |
+1.37% |
|
| 10/30/2009 |
67.71 |
68.06 |
64.41 |
65.58 |
9,245,759 |
-5.15% |
|
| 10/29/2009 |
68.44 |
69.45 |
67.81 |
69.14 |
6,707,966 |
+3.67% |
|
| 10/28/2009 |
69.70 |
69.70 |
66.30 |
66.69 |
8,558,984 |
-5.42% |
|
| 10/27/2009 |
71.72 |
72.14 |
70.33 |
70.51 |
4,968,455 |
-1.41% |
|
| 10/26/2009 |
73.66 |
74.98 |
71.35 |
71.52 |
5,461,393 |
-1.99% |
|
| 10/23/2009 |
74.43 |
74.50 |
72.27 |
72.97 |
4,306,966 |
-1.37% |
|
| 10/22/2009 |
72.96 |
74.09 |
72.08 |
73.98 |
5,284,711 |
+0.76% |
|
| 10/21/2009 |
72.44 |
74.89 |
72.43 |
73.42 |
6,088,337 |
+0.60% |
|
| 10/20/2009 |
73.74 |
73.80 |
72.34 |
72.98 |
4,273,213 |
-0.84% |
|
| 10/19/2009 |
72.20 |
74.00 |
71.86 |
73.60 |
4,554,207 |
+2.75% |
|
| 10/16/2009 |
71.15 |
72.09 |
70.93 |
71.63 |
3,513,188 |
-0.83% |
|
| 10/15/2009 |
71.00 |
72.31 |
70.72 |
72.23 |
6,698,661 |
+1.45% |
|
| 10/14/2009 |
70.61 |
71.54 |
70.31 |
71.20 |
4,411,818 |
+3.67% |
|
| 10/13/2009 |
68.58 |
68.95 |
67.82 |
68.68 |
3,458,286 |
-0.29% |
|
| 10/12/2009 |
68.58 |
69.29 |
68.35 |
68.88 |
2,758,070 |
+0.20% |
|
| 10/09/2009 |
68.14 |
68.80 |
67.80 |
68.74 |
3,248,948 |
-0.94% |
|
| 10/08/2009 |
68.32 |
69.63 |
67.85 |
69.39 |
4,223,037 |
+3.44% |
|
| 10/07/2009 |
66.66 |
67.20 |
66.24 |
67.08 |
2,814,872 |
+1.45% |
|
| 10/06/2009 |
65.59 |
66.61 |
65.37 |
66.12 |
2,995,118 |
+2.21% |
|
| 10/05/2009 |
63.39 |
64.82 |
63.00 |
64.69 |
3,115,605 |
+3.29% |
|
| 10/02/2009 |
61.95 |
63.54 |
61.67 |
62.63 |
3,033,394 |
-0.38% |
|
| 10/01/2009 |
64.74 |
64.92 |
62.76 |
62.87 |
4,660,999 |
-4.76% |
|
| 09/30/2009 |
66.53 |
66.57 |
64.70 |
66.01 |
4,844,923 |
+0.17% |
|
| 09/29/2009 |
66.12 |
66.53 |
65.51 |
65.90 |
2,933,646 |
+0.30% |
|
| 09/28/2009 |
64.58 |
66.10 |
64.24 |
65.70 |
2,872,725 |
+2.37% |
|
| 09/25/2009 |
64.25 |
65.35 |
63.50 |
64.18 |
3,583,680 |
+0.14% |
|
| 09/24/2009 |
65.62 |
65.63 |
63.50 |
64.09 |
4,118,366 |
-2.35% |
|
| 09/23/2009 |
67.20 |
67.27 |
65.55 |
65.63 |
4,215,488 |
-2.00% |
|
| 09/22/2009 |
66.99 |
67.39 |
66.40 |
66.97 |
2,540,528 |
+2.12% |
|
| 09/21/2009 |
65.26 |
65.74 |
63.85 |
65.58 |
3,845,337 |
-2.06% |
|
| 09/18/2009 |
67.62 |
67.82 |
66.80 |
66.96 |
2,799,616 |
-1.60% |
|
| 09/17/2009 |
68.25 |
69.22 |
67.80 |
68.05 |
3,791,341 |
-1.22% |
|
|
|
|
|
|
|
|
|
|
