| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
3,443.10 |
3,458.80 |
3,436.25 |
3,447.00 |
23,042 |
 -0.09% |
 |
| 11/19/2009 |
3,450.10 |
3,451.00 |
3,427.50 |
3,450.00 |
28,874 |
-0.06% |
|
| 11/18/2009 |
3,435.00 |
3,474.64 |
3,435.00 |
3,452.00 |
40,357 |
 +0.64% |
|
| 11/17/2009 |
3,434.00 |
3,445.50 |
3,425.50 |
3,430.00 |
24,807 |
-0.04% |
|
| 11/16/2009 |
3,430.00 |
3,443.00 |
3,402.25 |
3,431.50 |
33,964 |
+0.60% |
|
| 11/13/2009 |
3,412.00 |
3,430.00 |
3,397.00 |
3,411.00 |
34,931 |
+0.22% |
|
| 11/12/2009 |
3,404.00 |
3,410.00 |
3,373.70 |
3,403.50 |
28,330 |
+0.25% |
|
| 11/11/2009 |
3,405.00 |
3,417.00 |
3,391.00 |
3,395.00 |
37,619 |
+0.30% |
|
| 11/10/2009 |
3,445.00 |
3,445.00 |
3,385.00 |
3,385.00 |
46,919 |
-1.17% |
|
| 11/09/2009 |
3,500.00 |
3,500.00 |
3,425.00 |
3,425.00 |
69,281 |
0.00% |
|
| 11/06/2009 |
3,380.00 |
3,455.00 |
3,377.02 |
3,425.00 |
57,760 |
+0.88% |
|
| 11/05/2009 |
3,423.00 |
3,423.00 |
3,329.00 |
3,395.00 |
55,606 |
+0.41% |
|
| 11/04/2009 |
3,380.00 |
3,449.00 |
3,349.00 |
3,381.00 |
118,472 |
+1.67% |
|
| 11/03/2009 |
3,300.11 |
3,338.00 |
3,292.20 |
3,325.35 |
89,810 |
+1.85% |
|
| 11/02/2009 |
3,280.00 |
3,305.00 |
3,241.04 |
3,265.00 |
32,380 |
-0.55% |
|
| 10/30/2009 |
3,306.00 |
3,332.40 |
3,260.01 |
3,283.00 |
41,599 |
-0.70% |
|
| 10/29/2009 |
3,291.31 |
3,314.97 |
3,286.00 |
3,306.00 |
22,458 |
+0.79% |
|
| 10/28/2009 |
3,281.20 |
3,299.75 |
3,265.00 |
3,279.97 |
29,005 |
-0.71% |
|
| 10/27/2009 |
3,289.83 |
3,304.01 |
3,282.55 |
3,303.35 |
25,096 |
+0.32% |
|
| 10/26/2009 |
3,313.97 |
3,328.85 |
3,283.00 |
3,292.93 |
33,134 |
-0.76% |
|
| 10/23/2009 |
3,325.20 |
3,344.97 |
3,290.00 |
3,318.00 |
30,418 |
-0.63% |
|
| 10/22/2009 |
3,294.00 |
3,339.00 |
3,272.00 |
3,339.00 |
35,795 |
+1.70% |
|
| 10/21/2009 |
3,310.00 |
3,318.90 |
3,283.24 |
3,283.24 |
25,317 |
-0.52% |
|
| 10/20/2009 |
3,338.00 |
3,348.99 |
3,286.01 |
3,300.50 |
22,262 |
-0.83% |
|
| 10/19/2009 |
3,323.00 |
3,329.00 |
3,300.00 |
3,328.00 |
37,669 |
+0.67% |
|
| 10/16/2009 |
3,330.00 |
3,350.50 |
3,302.30 |
3,306.00 |
33,216 |
-1.62% |
|
| 10/15/2009 |
3,349.00 |
3,360.50 |
3,326.15 |
3,360.50 |
26,999 |
+0.22% |
|
| 10/14/2009 |
3,320.00 |
3,355.01 |
3,312.03 |
3,353.00 |
35,239 |
+1.91% |
|
| 10/13/2009 |
3,275.00 |
3,295.94 |
3,269.40 |
3,290.00 |
51,403 |
+0.30% |
|
| 10/12/2009 |
3,288.00 |
3,298.00 |
3,268.05 |
3,280.00 |
21,631 |
-0.21% |
|
| 10/09/2009 |
3,274.00 |
3,288.90 |
3,250.00 |
3,287.00 |
29,118 |
+0.05% |
|
| 10/08/2009 |
3,275.47 |
3,315.00 |
3,275.47 |
3,285.25 |
25,708 |
-0.14% |
|
| 10/07/2009 |
3,260.01 |
3,296.98 |
3,260.01 |
3,290.00 |
24,858 |
+0.03% |
|
| 10/06/2009 |
3,308.00 |
3,324.00 |
3,285.05 |
3,289.00 |
64,158 |
+0.12% |
|
| 10/05/2009 |
3,255.00 |
3,300.00 |
3,242.90 |
3,285.00 |
25,439 |
+0.62% |
|
| 10/02/2009 |
3,218.00 |
3,271.00 |
3,211.00 |
3,264.60 |
36,506 |
+0.11% |
|
| 10/01/2009 |
3,285.52 |
3,327.00 |
3,235.00 |
3,261.00 |
29,496 |
-1.87% |
|
| 09/30/2009 |
3,321.00 |
3,359.00 |
3,306.93 |
3,323.00 |
22,517 |
-0.54% |
|
| 09/29/2009 |
3,277.00 |
3,357.50 |
3,276.00 |
3,341.00 |
42,339 |
+1.52% |
|
| 09/28/2009 |
3,286.00 |
3,303.85 |
3,269.00 |
3,291.00 |
27,425 |
+0.70% |
|
| 09/25/2009 |
3,309.00 |
3,312.00 |
3,250.10 |
3,268.05 |
32,342 |
-1.30% |
|
| 09/24/2009 |
3,356.00 |
3,364.95 |
3,301.00 |
3,311.00 |
24,998 |
-1.46% |
|
| 09/23/2009 |
3,367.00 |
3,395.00 |
3,347.16 |
3,360.04 |
26,538 |
+0.00% |
|
| 09/22/2009 |
3,349.00 |
3,359.95 |
3,308.00 |
3,359.95 |
33,115 |
+1.17% |
|
| 09/21/2009 |
3,355.00 |
3,359.00 |
3,318.00 |
3,321.00 |
25,543 |
-0.27% |
|
| 09/18/2009 |
3,370.00 |
3,410.00 |
3,330.00 |
3,330.00 |
47,262 |
-1.16% |
|
| 09/17/2009 |
3,402.00 |
3,449.95 |
3,355.00 |
3,369.00 |
25,890 |
-0.35% |
|
| 09/16/2009 |
3,320.01 |
3,426.00 |
3,317.00 |
3,381.00 |
42,232 |
+2.47% |
|
| 09/15/2009 |
3,260.00 |
3,300.00 |
3,245.00 |
3,299.50 |
40,339 |
+1.30% |
|
| 09/14/2009 |
3,250.00 |
3,265.50 |
3,229.00 |
3,257.00 |
13,795 |
-0.21% |
|
| 09/11/2009 |
3,252.00 |
3,274.97 |
3,251.00 |
3,264.00 |
15,588 |
+0.42% |
|
| 09/10/2009 |
3,259.80 |
3,269.00 |
3,240.01 |
3,250.29 |
20,135 |
+0.32% |
|
| 09/09/2009 |
3,215.00 |
3,255.31 |
3,187.00 |
3,240.00 |
33,496 |
+1.25% |
|
| 09/08/2009 |
3,274.00 |
3,284.97 |
3,194.26 |
3,200.00 |
24,334 |
-0.37% |
|
| 09/04/2009 |
3,197.00 |
3,212.00 |
3,185.50 |
3,212.00 |
20,780 |
+0.06% |
|
| 09/03/2009 |
3,205.00 |
3,226.97 |
3,191.48 |
3,210.00 |
21,011 |
+0.62% |
|
| 09/02/2009 |
3,198.00 |
3,208.09 |
3,180.96 |
3,190.08 |
17,298 |
-1.24% |
|
| 09/01/2009 |
3,293.00 |
3,296.00 |
3,185.00 |
3,230.00 |
31,038 |
-1.70% |
|
| 08/31/2009 |
3,266.00 |
3,289.75 |
3,237.63 |
3,286.00 |
23,557 |
-0.64% |
|
| 08/28/2009 |
3,315.00 |
3,332.00 |
3,298.01 |
3,307.00 |
27,467 |
+0.58% |
|
| 08/27/2009 |
3,300.00 |
3,300.00 |
3,235.25 |
3,288.00 |
27,038 |
-0.30% |
|
| 08/26/2009 |
3,317.00 |
3,340.92 |
3,286.05 |
3,298.00 |
21,350 |
-1.38% |
|
| 08/25/2009 |
3,360.00 |
3,370.00 |
3,321.50 |
3,344.00 |
32,134 |
+0.56% |
|
| 08/24/2009 |
3,342.30 |
3,381.00 |
3,316.01 |
3,325.50 |
24,506 |
-0.12% |
|
| 08/21/2009 |
3,314.00 |
3,331.00 |
3,295.00 |
3,329.50 |
21,880 |
+1.68% |
|
| 08/20/2009 |
3,287.00 |
3,288.99 |
3,240.95 |
3,274.50 |
19,219 |
+0.44% |
|
| 08/19/2009 |
3,235.00 |
3,338.65 |
3,235.00 |
3,260.00 |
31,182 |
-0.46% |
|
| 08/18/2009 |
3,241.00 |
3,281.00 |
3,233.00 |
3,275.00 |
19,196 |
+1.39% |
|
| 08/17/2009 |
3,243.00 |
3,259.98 |
3,155.00 |
3,230.00 |
28,785 |
-2.97% |
|
| 08/14/2009 |
3,332.30 |
3,346.00 |
3,307.00 |
3,329.00 |
21,847 |
-0.77% |
|
| 08/13/2009 |
3,357.00 |
3,390.00 |
3,310.15 |
3,355.00 |
25,582 |
+1.01% |
|
| 08/12/2009 |
3,267.00 |
3,375.00 |
3,267.00 |
3,321.50 |
34,277 |
+1.58% |
|
| 08/11/2009 |
3,380.00 |
3,380.00 |
3,249.90 |
3,269.95 |
34,988 |
-3.54% |
|
| 08/10/2009 |
3,510.00 |
3,519.00 |
3,311.00 |
3,390.00 |
52,921 |
-4.24% |
|
| 08/07/2009 |
3,550.00 |
3,569.00 |
3,466.00 |
3,540.00 |
61,562 |
+0.65% |
|
| 08/06/2009 |
3,510.00 |
3,542.00 |
3,411.75 |
3,517.31 |
57,317 |
+1.89% |
|
| 08/05/2009 |
3,316.50 |
3,496.94 |
3,305.00 |
3,452.00 |
52,494 |
+4.62% |
|
| 08/04/2009 |
3,270.00 |
3,303.99 |
3,259.95 |
3,299.50 |
28,174 |
+0.90% |
|
| 08/03/2009 |
3,201.00 |
3,303.95 |
3,200.00 |
3,270.00 |
70,859 |
+2.81% |
|
| 07/31/2009 |
3,189.00 |
3,190.00 |
3,166.56 |
3,180.50 |
40,386 |
-0.08% |
|
| 07/30/2009 |
3,135.00 |
3,199.80 |
3,135.00 |
3,183.00 |
70,711 |
+1.99% |
|
| 07/29/2009 |
3,124.40 |
3,129.00 |
3,106.25 |
3,121.00 |
33,903 |
-0.45% |
|
| 07/28/2009 |
3,125.00 |
3,135.06 |
3,096.00 |
3,135.00 |
33,035 |
+0.06% |
|
| 07/27/2009 |
3,120.00 |
3,138.00 |
3,091.00 |
3,132.97 |
46,958 |
+0.18% |
|
| 07/24/2009 |
3,064.00 |
3,127.36 |
3,037.30 |
3,127.36 |
40,913 |
+1.97% |
|
| 07/23/2009 |
3,005.00 |
3,071.80 |
2,992.00 |
3,067.00 |
46,132 |
+2.18% |
|
| 07/22/2009 |
2,960.00 |
3,004.00 |
2,958.00 |
3,001.50 |
30,403 |
+0.89% |
|
| 07/21/2009 |
2,988.00 |
2,993.01 |
2,968.00 |
2,974.96 |
30,427 |
+0.05% |
|
| 07/20/2009 |
2,951.97 |
2,977.00 |
2,946.55 |
2,973.49 |
21,575 |
+0.76% |
|
| 07/17/2009 |
2,935.00 |
2,957.00 |
2,922.00 |
2,951.00 |
23,934 |
+0.96% |
|
| 07/16/2009 |
2,935.00 |
2,939.70 |
2,903.00 |
2,923.00 |
24,357 |
-0.58% |
|
| 07/15/2009 |
2,892.50 |
2,963.00 |
2,889.99 |
2,940.00 |
36,374 |
+2.44% |
|
| 07/14/2009 |
2,848.00 |
2,875.00 |
2,837.94 |
2,869.95 |
27,966 |
+1.48% |
|
| 07/13/2009 |
2,760.00 |
2,852.00 |
2,760.00 |
2,828.00 |
43,195 |
+3.02% |
|
| 07/10/2009 |
2,765.00 |
2,775.16 |
2,733.00 |
2,745.00 |
25,133 |
-0.93% |
|
| 07/09/2009 |
2,811.00 |
2,823.99 |
2,765.00 |
2,770.79 |
22,355 |
-1.43% |
|
| 07/08/2009 |
2,834.50 |
2,834.50 |
2,756.00 |
2,811.00 |
37,583 |
+0.04% |
|
| 07/07/2009 |
2,862.00 |
2,862.00 |
2,801.04 |
2,810.00 |
25,612 |
-1.58% |
|
| 07/06/2009 |
2,851.00 |
2,883.60 |
2,824.55 |
2,855.00 |
39,702 |
-1.31% |
|
| 07/02/2009 |
2,907.00 |
2,909.00 |
2,862.00 |
2,892.97 |
18,953 |
-1.06% |
|
|
|
|
|
|
|
|
|
|
