| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
71.00 |
71.29 |
70.13 |
70.89 |
2,143,965 |
 +1.05% |
 |
| 02/08/2010 |
70.27 |
70.83 |
69.96 |
70.15 |
1,983,158 |
 -1.21% |
|
| 02/05/2010 |
70.76 |
71.25 |
69.80 |
71.01 |
3,224,325 |
+0.34% |
|
| 02/04/2010 |
72.38 |
72.60 |
70.71 |
70.77 |
2,025,135 |
-2.90% |
|
| 02/03/2010 |
72.50 |
73.14 |
72.01 |
72.88 |
1,613,553 |
-0.26% |
|
| 02/02/2010 |
72.03 |
73.16 |
71.59 |
73.07 |
2,112,644 |
+1.70% |
|
| 02/01/2010 |
71.63 |
71.95 |
71.09 |
71.85 |
2,503,807 |
+0.70% |
|
| 01/29/2010 |
72.95 |
73.00 |
71.27 |
71.35 |
2,268,745 |
-2.07% |
|
| 01/28/2010 |
72.23 |
73.98 |
71.77 |
72.86 |
2,649,159 |
-1.79% |
|
| 01/27/2010 |
73.81 |
74.30 |
72.91 |
74.19 |
1,473,973 |
+0.18% |
|
| 01/26/2010 |
74.45 |
74.70 |
73.74 |
74.06 |
1,371,523 |
-0.62% |
|
| 01/25/2010 |
74.27 |
74.92 |
73.84 |
74.52 |
1,703,029 |
+1.46% |
|
| 01/22/2010 |
74.45 |
74.64 |
73.42 |
73.45 |
1,900,166 |
-1.69% |
|
| 01/21/2010 |
75.86 |
76.27 |
74.68 |
74.71 |
1,644,721 |
-1.68% |
|
| 01/20/2010 |
76.27 |
76.33 |
75.45 |
75.99 |
1,026,838 |
-1.07% |
|
| 01/19/2010 |
76.29 |
76.99 |
76.00 |
76.81 |
1,456,847 |
+0.79% |
|
| 01/15/2010 |
77.25 |
77.65 |
76.06 |
76.21 |
1,755,227 |
-1.26% |
|
| 01/14/2010 |
76.83 |
77.34 |
76.52 |
77.18 |
951,057 |
+0.42% |
|
| 01/13/2010 |
76.68 |
77.21 |
76.41 |
76.86 |
1,259,146 |
+0.25% |
|
| 01/12/2010 |
77.20 |
77.85 |
76.44 |
76.67 |
1,927,252 |
-1.39% |
|
| 01/11/2010 |
77.57 |
78.02 |
77.00 |
77.75 |
1,781,386 |
+1.13% |
|
| 01/08/2010 |
75.42 |
76.98 |
74.83 |
76.88 |
2,251,110 |
+1.40% |
|
| 01/07/2010 |
75.25 |
75.98 |
75.21 |
75.82 |
1,663,688 |
+0.82% |
|
| 01/06/2010 |
74.77 |
75.28 |
74.19 |
75.20 |
1,880,422 |
+0.19% |
|
| 01/05/2010 |
75.01 |
75.11 |
74.29 |
75.06 |
1,706,615 |
-0.12% |
|
| 01/04/2010 |
75.48 |
75.68 |
74.50 |
75.15 |
1,972,134 |
-0.07% |
|
| 12/31/2009 |
75.87 |
75.92 |
75.19 |
75.20 |
651,870 |
-0.77% |
|
| 12/30/2009 |
75.36 |
76.17 |
75.36 |
75.78 |
859,005 |
-0.03% |
|
| 12/29/2009 |
75.60 |
76.14 |
75.47 |
75.80 |
923,190 |
0.00% |
|
| 12/28/2009 |
76.17 |
76.20 |
75.43 |
75.80 |
796,014 |
-0.39% |
|
| 12/24/2009 |
76.22 |
76.42 |
75.34 |
76.10 |
349,824 |
+0.38% |
|
| 12/23/2009 |
75.97 |
76.00 |
75.11 |
75.81 |
1,303,517 |
+0.22% |
|
| 12/22/2009 |
76.26 |
76.56 |
75.51 |
75.64 |
1,202,897 |
-0.57% |
|
| 12/21/2009 |
75.27 |
76.13 |
75.27 |
76.07 |
2,488,838 |
+1.21% |
|
| 12/18/2009 |
74.50 |
75.27 |
74.39 |
75.16 |
3,051,530 |
+0.95% |
|
| 12/17/2009 |
73.23 |
74.88 |
72.28 |
74.45 |
4,115,051 |
+2.18% |
|
| 12/16/2009 |
72.88 |
73.61 |
72.46 |
72.86 |
1,723,177 |
+0.12% |
|
| 12/15/2009 |
72.53 |
73.36 |
72.20 |
72.77 |
1,499,011 |
-0.16% |
|
| 12/14/2009 |
72.42 |
73.11 |
72.18 |
72.89 |
1,513,951 |
+1.12% |
|
| 12/11/2009 |
72.33 |
72.60 |
71.88 |
72.08 |
1,160,942 |
-0.08% |
|
| 12/10/2009 |
71.69 |
72.51 |
71.31 |
72.14 |
1,749,680 |
-0.19% |
|
| 12/09/2009 |
71.42 |
72.42 |
71.06 |
72.28 |
3,600,489 |
+1.30% |
|
| 12/08/2009 |
71.88 |
71.88 |
70.76 |
71.35 |
1,967,253 |
-1.48% |
|
| 12/07/2009 |
72.13 |
73.13 |
72.13 |
72.42 |
1,534,647 |
-0.01% |
|
| 12/04/2009 |
72.09 |
73.01 |
71.07 |
72.43 |
2,227,617 |
+1.33% |
|
| 12/03/2009 |
71.71 |
72.65 |
71.38 |
71.48 |
1,170,629 |
-0.53% |
|
| 12/02/2009 |
72.05 |
72.74 |
71.70 |
71.86 |
1,567,399 |
-0.07% |
|
| 12/01/2009 |
71.34 |
72.29 |
71.21 |
71.91 |
1,841,951 |
+1.40% |
|
| 11/30/2009 |
70.98 |
71.29 |
70.28 |
70.92 |
2,436,917 |
-0.35% |
|
| 11/27/2009 |
70.50 |
71.80 |
70.02 |
71.17 |
976,457 |
-1.13% |
|
| 11/25/2009 |
71.61 |
72.11 |
71.45 |
71.98 |
834,844 |
+0.21% |
|
| 11/24/2009 |
72.68 |
72.77 |
71.45 |
71.83 |
2,070,586 |
-0.97% |
|
| 11/23/2009 |
72.14 |
72.83 |
72.13 |
72.53 |
1,239,006 |
+1.19% |
|
| 11/20/2009 |
71.54 |
71.84 |
71.16 |
71.68 |
1,651,790 |
+0.01% |
|
| 11/19/2009 |
71.65 |
72.21 |
70.97 |
71.67 |
1,369,947 |
-0.86% |
|
| 11/18/2009 |
73.16 |
73.35 |
72.06 |
72.29 |
1,638,212 |
-1.46% |
|
| 11/17/2009 |
72.96 |
73.36 |
72.63 |
73.36 |
1,920,112 |
+0.38% |
|
| 11/16/2009 |
73.24 |
73.81 |
72.69 |
73.08 |
1,591,315 |
+0.68% |
|
| 11/13/2009 |
72.30 |
72.96 |
71.83 |
72.59 |
1,482,674 |
+0.43% |
|
| 11/12/2009 |
72.55 |
73.22 |
72.12 |
72.28 |
1,222,157 |
-0.21% |
|
| 11/11/2009 |
72.95 |
72.95 |
71.90 |
72.43 |
1,492,175 |
-0.36% |
|
| 11/10/2009 |
72.66 |
73.37 |
72.14 |
72.69 |
1,463,997 |
+0.19% |
|
| 11/09/2009 |
72.17 |
72.89 |
72.06 |
72.55 |
1,734,951 |
+0.82% |
|
| 11/06/2009 |
71.00 |
72.05 |
71.00 |
71.96 |
1,999,519 |
+0.62% |
|
| 11/05/2009 |
70.59 |
71.87 |
70.34 |
71.52 |
1,993,548 |
+2.17% |
|
| 11/04/2009 |
69.24 |
70.80 |
69.08 |
70.00 |
3,013,963 |
+1.48% |
|
| 11/03/2009 |
68.47 |
68.99 |
68.02 |
68.98 |
2,225,137 |
+0.63% |
|
| 11/02/2009 |
68.42 |
69.42 |
67.59 |
68.55 |
2,779,318 |
+0.47% |
|
| 10/30/2009 |
68.86 |
69.37 |
67.85 |
68.23 |
3,497,054 |
-1.36% |
|
| 10/29/2009 |
68.45 |
69.34 |
68.10 |
69.17 |
2,910,898 |
+2.02% |
|
| 10/28/2009 |
68.71 |
68.81 |
67.55 |
67.80 |
2,591,873 |
-1.48% |
|
| 10/27/2009 |
68.97 |
69.60 |
68.60 |
68.82 |
2,976,959 |
-0.30% |
|
| 10/26/2009 |
70.05 |
70.99 |
68.80 |
69.03 |
3,028,036 |
-1.39% |
|
| 10/23/2009 |
71.11 |
71.23 |
69.99 |
70.00 |
2,246,564 |
-1.59% |
|
| 10/22/2009 |
72.49 |
72.78 |
70.36 |
71.13 |
3,624,309 |
+0.79% |
|
| 10/21/2009 |
70.37 |
71.60 |
70.31 |
70.57 |
2,148,694 |
-0.08% |
|
| 10/20/2009 |
70.04 |
70.77 |
69.74 |
70.63 |
1,787,590 |
+0.93% |
|
| 10/19/2009 |
69.25 |
70.25 |
68.96 |
69.98 |
1,495,403 |
+1.05% |
|
| 10/16/2009 |
68.71 |
69.60 |
68.45 |
69.25 |
1,723,785 |
-0.79% |
|
| 10/15/2009 |
69.40 |
69.85 |
69.26 |
69.80 |
1,472,315 |
+0.22% |
|
| 10/14/2009 |
68.99 |
69.67 |
68.45 |
69.65 |
1,940,365 |
+2.23% |
|
| 10/13/2009 |
67.59 |
68.48 |
67.31 |
68.13 |
2,318,798 |
+0.44% |
|
| 10/12/2009 |
68.18 |
68.34 |
67.30 |
67.83 |
1,654,982 |
-0.01% |
|
| 10/09/2009 |
66.51 |
68.00 |
66.50 |
67.84 |
2,198,886 |
+1.92% |
|
| 10/08/2009 |
65.99 |
66.83 |
65.97 |
66.56 |
1,875,557 |
+1.87% |
|
| 10/07/2009 |
65.40 |
65.71 |
65.00 |
65.34 |
1,773,936 |
-0.27% |
|
| 10/06/2009 |
65.55 |
66.50 |
65.34 |
65.52 |
2,127,217 |
+0.74% |
|
| 10/05/2009 |
64.84 |
65.50 |
64.40 |
65.04 |
2,332,366 |
+0.46% |
|
| 10/02/2009 |
64.89 |
65.28 |
64.39 |
64.74 |
2,344,919 |
-0.84% |
|
| 10/01/2009 |
66.94 |
67.00 |
65.22 |
65.29 |
2,753,730 |
-3.02% |
|
| 09/30/2009 |
67.52 |
67.76 |
66.08 |
67.32 |
2,570,777 |
-0.09% |
|
| 09/29/2009 |
67.35 |
67.64 |
66.77 |
67.38 |
2,017,736 |
+0.40% |
|
| 09/28/2009 |
66.48 |
67.53 |
66.14 |
67.11 |
1,297,772 |
+1.51% |
|
| 09/25/2009 |
66.44 |
66.89 |
65.83 |
66.11 |
2,704,475 |
-0.87% |
 |
| 09/24/2009 |
67.91 |
68.12 |
66.52 |
66.69 |
2,330,013 |
-1.58% |
|
| 09/23/2009 |
68.33 |
68.71 |
67.54 |
67.76 |
1,822,360 |
-0.83% |
|
| 09/22/2009 |
67.90 |
68.58 |
67.71 |
68.33 |
2,017,561 |
+0.99% |
|
| 09/21/2009 |
67.51 |
68.16 |
67.43 |
67.66 |
1,558,431 |
-0.72% |
|
| 09/18/2009 |
68.81 |
69.00 |
68.11 |
68.15 |
2,836,239 |
-0.67% |
|
| 09/17/2009 |
68.34 |
68.71 |
67.96 |
68.61 |
1,960,825 |
+0.40% |
|
|
|
|
|
|
|
|
|
|
