| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
74.72 |
74.72 |
73.90 |
74.53 |
13,563,728 |
+0.40% |
 |
| 02/08/2010 |
73.99 |
74.50 |
72.93 |
74.23 |
11,992,504 |
+0.90% |
 |
| 02/05/2010 |
72.25 |
73.69 |
71.61 |
73.57 |
11,737,910 |
+1.32% |
 |
| 02/04/2010 |
73.80 |
73.80 |
72.05 |
72.61 |
11,190,243 |
-2.35% |
 |
| 02/03/2010 |
75.43 |
75.51 |
74.15 |
74.36 |
7,203,981 |
-1.52% |
 |
| 02/02/2010 |
75.70 |
76.17 |
74.91 |
75.51 |
7,979,605 |
+0.13% |
 |
| 02/01/2010 |
77.79 |
78.00 |
74.62 |
75.41 |
13,131,494 |
-1.33% |
 |
| 01/29/2010 |
74.55 |
77.79 |
74.42 |
76.43 |
17,297,352 |
+3.63% |
 |
| 01/28/2010 |
71.94 |
73.99 |
71.79 |
73.75 |
14,150,687 |
+3.35% |
 |
| 01/27/2010 |
73.28 |
73.28 |
69.91 |
71.36 |
19,886,187 |
+4.94% |
 |
| 01/26/2010 |
69.33 |
69.68 |
67.87 |
68.00 |
5,233,926 |
-1.22% |
 |
| 01/25/2010 |
71.48 |
71.77 |
68.22 |
68.84 |
6,568,555 |
-1.80% |
 |
| 01/22/2010 |
72.90 |
73.27 |
69.36 |
70.10 |
8,783,159 |
-3.60% |
 |
| 01/21/2010 |
71.13 |
73.43 |
70.51 |
72.72 |
14,497,172 |
+4.60% |
 |
| 01/20/2010 |
67.52 |
70.05 |
66.80 |
69.52 |
12,477,250 |
+4.32% |
 |
| 01/19/2010 |
65.52 |
66.76 |
65.24 |
66.64 |
5,537,200 |
+2.62% |
 |
| 01/15/2010 |
66.30 |
66.30 |
64.72 |
64.94 |
2,571,650 |
-1.55% |
 |
| 01/14/2010 |
66.20 |
66.20 |
65.85 |
65.96 |
1,324,500 |
-0.06% |
 |
| 01/13/2010 |
66.22 |
66.46 |
65.99 |
66.00 |
1,532,900 |
-0.00% |
 |
| 01/12/2010 |
66.22 |
66.54 |
66.00 |
66.00 |
1,738,700 |
-0.75% |
 |
| 01/11/2010 |
66.69 |
66.87 |
66.16 |
66.50 |
2,621,150 |
+0.09% |
 |
| 01/08/2010 |
66.48 |
66.48 |
66.30 |
66.44 |
1,499,900 |
-0.03% |
 |
| 01/07/2010 |
66.20 |
66.51 |
66.14 |
66.46 |
1,505,600 |
+0.39% |
 |
| 01/06/2010 |
66.50 |
66.50 |
66.19 |
66.20 |
1,760,750 |
-0.51% |
 |
| 01/05/2010 |
66.39 |
66.59 |
66.15 |
66.54 |
1,308,300 |
+0.48% |
 |
| 01/04/2010 |
66.00 |
66.50 |
65.92 |
66.22 |
1,576,650 |
+0.76% |
 |
| 12/31/2009 |
65.80 |
66.02 |
65.60 |
65.72 |
972,900 |
-0.11% |
 |
| 12/30/2009 |
65.66 |
65.79 |
65.60 |
65.79 |
560,350 |
+0.29% |
 |
| 12/29/2009 |
65.70 |
65.79 |
65.40 |
65.60 |
1,105,300 |
-0.16% |
 |
| 12/28/2009 |
65.60 |
65.80 |
65.50 |
65.71 |
1,080,250 |
-0.05% |
 |
| 12/24/2009 |
65.64 |
65.92 |
65.50 |
65.74 |
607,600 |
+0.03% |
 |
| 12/23/2009 |
65.84 |
65.98 |
65.50 |
65.72 |
1,038,050 |
-0.58% |
 |
| 12/22/2009 |
66.12 |
66.12 |
65.73 |
66.10 |
1,116,500 |
+0.18% |
 |
| 12/21/2009 |
65.81 |
66.11 |
65.72 |
65.98 |
2,722,750 |
-0.14% |
 |
| 12/18/2009 |
65.60 |
66.07 |
65.27 |
66.07 |
1,900,250 |
+0.46% |
 |
| 12/17/2009 |
66.18 |
66.18 |
65.51 |
65.77 |
1,543,800 |
-0.60% |
 |
| 12/16/2009 |
66.38 |
66.46 |
66.03 |
66.17 |
2,110,400 |
-0.05% |
 |
| 12/15/2009 |
66.16 |
66.50 |
65.78 |
66.20 |
2,890,900 |
-0.09% |
 |
| 12/14/2009 |
66.12 |
66.27 |
65.76 |
66.26 |
1,217,800 |
+0.79% |
 |
| 12/11/2009 |
65.62 |
65.90 |
65.40 |
65.74 |
1,376,250 |
+0.34% |
 |
| 12/10/2009 |
65.88 |
66.08 |
65.22 |
65.52 |
1,835,550 |
-0.24% |
 |
| 12/09/2009 |
66.40 |
66.40 |
65.50 |
65.68 |
1,641,600 |
-0.91% |
 |
| 12/08/2009 |
66.40 |
66.40 |
65.92 |
66.28 |
1,607,550 |
-0.04% |
 |
| 12/07/2009 |
66.20 |
66.77 |
66.10 |
66.31 |
1,372,300 |
-0.14% |
 |
| 12/04/2009 |
66.48 |
66.52 |
66.06 |
66.40 |
1,520,850 |
+0.88% |
 |
| 12/03/2009 |
66.99 |
67.00 |
65.82 |
65.82 |
1,977,450 |
-1.37% |
 |
| 12/02/2009 |
67.26 |
67.31 |
66.62 |
66.74 |
1,500,050 |
-0.46% |
 |
| 12/01/2009 |
67.46 |
67.46 |
66.95 |
67.05 |
3,335,350 |
-0.02% |
 |
| 11/30/2009 |
67.22 |
67.32 |
66.67 |
67.06 |
2,231,050 |
-0.86% |
 |
| 11/27/2009 |
67.40 |
68.00 |
67.20 |
67.64 |
1,448,650 |
-0.62% |
 |
| 11/25/2009 |
68.55 |
69.58 |
67.90 |
68.06 |
1,799,000 |
-0.35% |
 |
| 11/24/2009 |
69.00 |
69.00 |
67.96 |
68.30 |
1,552,400 |
-0.73% |
 |
| 11/23/2009 |
69.32 |
69.64 |
68.60 |
68.80 |
1,523,650 |
-0.20% |
 |
| 11/20/2009 |
68.86 |
69.18 |
68.72 |
68.94 |
1,152,600 |
-0.09% |
 |
| 11/19/2009 |
69.00 |
69.02 |
68.55 |
69.00 |
1,443,700 |
-0.06% |
 |
| 11/18/2009 |
68.70 |
69.49 |
68.70 |
69.04 |
2,017,850 |
+0.64% |
 |
| 11/17/2009 |
68.68 |
68.91 |
68.51 |
68.60 |
1,240,350 |
-0.04% |
 |
| 11/16/2009 |
68.60 |
68.86 |
68.04 |
68.63 |
1,698,200 |
+0.60% |
 |
| 11/13/2009 |
68.24 |
68.60 |
67.94 |
68.22 |
1,746,550 |
+0.22% |
 |
| 11/12/2009 |
68.08 |
68.20 |
67.47 |
68.07 |
1,416,500 |
+0.25% |
 |
| 11/11/2009 |
68.10 |
68.34 |
67.82 |
67.90 |
1,880,950 |
+0.30% |
 |
| 11/10/2009 |
68.90 |
68.90 |
67.70 |
67.70 |
2,345,950 |
-1.17% |
 |
| 11/09/2009 |
70.00 |
70.00 |
68.50 |
68.50 |
3,464,050 |
0.00% |
 |
| 11/06/2009 |
67.60 |
69.10 |
67.54 |
68.50 |
2,888,000 |
+0.88% |
 |
| 11/05/2009 |
68.46 |
68.46 |
66.58 |
67.90 |
2,780,300 |
+0.41% |
 |
| 11/04/2009 |
67.60 |
68.98 |
66.98 |
67.62 |
5,923,600 |
+1.67% |
 |
| 11/03/2009 |
66.00 |
66.76 |
65.84 |
66.51 |
4,490,500 |
+1.85% |
 |
| 11/02/2009 |
65.60 |
66.10 |
64.82 |
65.30 |
1,619,000 |
-0.55% |
 |
| 10/30/2009 |
66.12 |
66.65 |
65.20 |
65.66 |
2,079,950 |
-0.70% |
 |
| 10/29/2009 |
65.83 |
66.30 |
65.72 |
66.12 |
1,122,900 |
+0.79% |
 |
| 10/28/2009 |
65.62 |
66.00 |
65.30 |
65.60 |
1,450,250 |
-0.71% |
 |
| 10/27/2009 |
65.80 |
66.08 |
65.65 |
66.07 |
1,254,800 |
+0.32% |
 |
| 10/26/2009 |
66.28 |
66.58 |
65.66 |
65.86 |
1,656,700 |
-0.76% |
 |
| 10/23/2009 |
66.50 |
66.90 |
65.80 |
66.36 |
1,520,900 |
-0.63% |
 |
| 10/22/2009 |
65.88 |
66.78 |
65.44 |
66.78 |
1,789,750 |
+1.70% |
 |
| 10/21/2009 |
66.20 |
66.38 |
65.66 |
65.66 |
1,265,850 |
-0.52% |
 |
| 10/20/2009 |
66.76 |
66.98 |
65.72 |
66.01 |
1,113,100 |
-0.83% |
 |
| 10/19/2009 |
66.46 |
66.58 |
66.00 |
66.56 |
1,883,450 |
+0.67% |
 |
| 10/16/2009 |
66.60 |
67.01 |
66.05 |
66.12 |
1,660,800 |
-1.62% |
 |
| 10/15/2009 |
66.98 |
67.21 |
66.52 |
67.21 |
1,349,950 |
+0.22% |
 |
| 10/14/2009 |
66.40 |
67.10 |
66.24 |
67.06 |
1,761,950 |
+1.91% |
 |
| 10/13/2009 |
65.50 |
65.92 |
65.39 |
65.80 |
2,570,150 |
+0.30% |
 |
| 10/12/2009 |
65.76 |
65.96 |
65.36 |
65.60 |
1,081,550 |
-0.21% |
 |
| 10/09/2009 |
65.48 |
65.78 |
65.00 |
65.74 |
1,455,900 |
+0.05% |
 |
| 10/08/2009 |
65.51 |
66.30 |
65.51 |
65.70 |
1,285,400 |
-0.14% |
 |
| 10/07/2009 |
65.20 |
65.94 |
65.20 |
65.80 |
1,242,900 |
+0.03% |
 |
| 10/06/2009 |
66.16 |
66.48 |
65.70 |
65.78 |
3,207,900 |
+0.12% |
 |
| 10/05/2009 |
65.10 |
66.00 |
64.86 |
65.70 |
1,271,950 |
+0.62% |
 |
| 10/02/2009 |
64.36 |
65.42 |
64.22 |
65.29 |
1,825,300 |
+0.11% |
 |
| 10/01/2009 |
65.71 |
66.54 |
64.70 |
65.22 |
1,474,800 |
-1.87% |
 |
| 09/30/2009 |
66.42 |
67.18 |
66.14 |
66.46 |
1,125,850 |
-0.54% |
 |
| 09/29/2009 |
65.54 |
67.15 |
65.52 |
66.82 |
2,116,950 |
+1.52% |
 |
| 09/28/2009 |
65.72 |
66.08 |
65.38 |
65.82 |
1,371,250 |
+0.70% |
 |
| 09/25/2009 |
66.18 |
66.24 |
65.00 |
65.36 |
1,617,100 |
-1.30% |
 |
| 09/24/2009 |
67.12 |
67.30 |
66.02 |
66.22 |
1,249,900 |
-1.46% |
 |
| 09/23/2009 |
67.34 |
67.90 |
66.94 |
67.20 |
1,326,900 |
+0.00% |
 |
| 09/22/2009 |
66.98 |
67.20 |
66.16 |
67.20 |
1,655,750 |
+1.17% |
 |
| 09/21/2009 |
67.10 |
67.18 |
66.36 |
66.42 |
1,277,150 |
-0.27% |
 |
| 09/18/2009 |
67.40 |
68.20 |
66.60 |
66.60 |
2,363,100 |
-1.16% |
 |
| 09/17/2009 |
68.04 |
69.00 |
67.10 |
67.38 |
1,294,500 |
-0.35% |
 |
|
|
|
|
|
|
|
|
|