| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
100.16 |
101.49 |
99.84 |
100.65 |
19,229,371 |
 +1.44% |
 |
| 02/08/2010 |
100.00 |
100.38 |
99.12 |
99.22 |
10,929,464 |
 -0.88% |
|
| 02/05/2010 |
100.15 |
100.34 |
98.36 |
100.10 |
28,943,970 |
+0.06% |
|
| 02/04/2010 |
101.95 |
102.07 |
100.01 |
100.04 |
16,419,204 |
-2.52% |
|
| 02/03/2010 |
102.62 |
103.06 |
102.34 |
102.63 |
6,564,799 |
-0.24% |
|
| 02/02/2010 |
101.95 |
103.10 |
101.68 |
102.88 |
8,907,739 |
+1.02% |
|
| 02/01/2010 |
101.21 |
102.35 |
101.07 |
101.84 |
9,985,413 |
+1.27% |
|
| 01/29/2010 |
101.56 |
102.36 |
100.41 |
100.56 |
14,569,343 |
-0.62% |
|
| 01/28/2010 |
102.59 |
102.62 |
100.51 |
101.19 |
13,413,951 |
-1.09% |
|
| 01/27/2010 |
101.67 |
102.51 |
100.99 |
102.30 |
16,207,895 |
+0.41% |
|
| 01/26/2010 |
101.66 |
103.06 |
101.48 |
101.88 |
18,358,628 |
-0.03% |
|
| 01/25/2010 |
101.69 |
102.52 |
101.67 |
101.91 |
18,238,750 |
+0.28% |
|
| 01/22/2010 |
103.38 |
103.86 |
101.55 |
101.63 |
24,615,713 |
-2.01% |
|
| 01/21/2010 |
105.97 |
106.11 |
103.71 |
103.71 |
22,253,760 |
-2.18% |
|
| 01/20/2010 |
106.50 |
106.54 |
105.13 |
106.02 |
11,904,459 |
-1.07% |
|
| 01/19/2010 |
105.90 |
107.23 |
105.86 |
107.17 |
10,881,108 |
+1.09% |
|
| 01/15/2010 |
106.94 |
106.98 |
105.54 |
106.01 |
14,028,756 |
-0.95% |
|
| 01/14/2010 |
106.64 |
107.15 |
106.58 |
107.03 |
7,040,619 |
+0.26% |
|
| 01/13/2010 |
106.17 |
106.99 |
106.04 |
106.75 |
8,620,253 |
+0.57% |
|
| 01/12/2010 |
105.85 |
106.42 |
105.58 |
106.14 |
8,875,465 |
-0.38% |
|
| 01/11/2010 |
106.40 |
106.66 |
105.82 |
106.54 |
6,858,294 |
+0.41% |
|
| 01/08/2010 |
105.67 |
106.11 |
105.44 |
106.11 |
4,912,227 |
+0.16% |
|
| 01/07/2010 |
105.38 |
106.02 |
104.95 |
105.94 |
6,313,467 |
+0.36% |
|
| 01/06/2010 |
105.54 |
105.85 |
105.36 |
105.56 |
6,799,151 |
+0.07% |
|
| 01/05/2010 |
105.61 |
105.67 |
104.97 |
105.49 |
6,551,727 |
-0.16% |
|
| 01/04/2010 |
104.84 |
105.87 |
104.76 |
105.66 |
8,981,390 |
+1.53% |
|
| 12/31/2009 |
105.34 |
105.39 |
104.03 |
104.07 |
5,196,255 |
-1.09% |
|
| 12/30/2009 |
104.93 |
105.33 |
104.88 |
105.22 |
3,244,085 |
-0.07% |
|
| 12/29/2009 |
105.49 |
105.64 |
105.25 |
105.29 |
3,357,943 |
0.00% |
|
| 12/28/2009 |
105.20 |
105.35 |
104.89 |
105.29 |
8,116,893 |
+0.28% |
|
| 12/24/2009 |
104.57 |
105.04 |
104.55 |
105.00 |
3,567,933 |
+0.53% |
|
| 12/23/2009 |
104.44 |
104.72 |
104.17 |
104.45 |
4,868,479 |
0.00% |
|
| 12/22/2009 |
104.22 |
104.61 |
104.05 |
104.45 |
6,850,338 |
+0.55% |
|
| 12/21/2009 |
103.56 |
104.39 |
103.52 |
103.88 |
5,968,390 |
+0.72% |
|
| 12/18/2009 |
103.45 |
103.64 |
102.43 |
103.14 |
8,306,383 |
-0.23% |
|
| 12/17/2009 |
104.04 |
104.15 |
103.29 |
103.38 |
8,230,673 |
-1.23% |
|
| 12/16/2009 |
105.09 |
105.31 |
104.47 |
104.67 |
6,287,740 |
-0.07% |
|
| 12/15/2009 |
104.91 |
105.15 |
104.47 |
104.74 |
7,191,660 |
-0.44% |
|
| 12/14/2009 |
105.32 |
105.38 |
104.92 |
105.20 |
9,754,675 |
+0.27% |
|
| 12/11/2009 |
104.51 |
105.04 |
104.25 |
104.92 |
9,239,020 |
+0.71% |
|
| 12/10/2009 |
103.99 |
104.62 |
103.95 |
104.18 |
8,043,371 |
+0.71% |
|
| 12/09/2009 |
102.96 |
103.56 |
102.48 |
103.45 |
8,584,967 |
+0.50% |
|
| 12/08/2009 |
103.42 |
103.44 |
101.75 |
102.94 |
10,727,629 |
-1.07% |
|
| 12/07/2009 |
103.83 |
104.53 |
103.69 |
104.05 |
8,192,874 |
+0.06% |
|
| 12/04/2009 |
104.96 |
105.27 |
103.20 |
103.99 |
16,604,155 |
+0.29% |
|
| 12/03/2009 |
104.85 |
105.18 |
103.59 |
103.69 |
9,727,873 |
-0.85% |
|
| 12/02/2009 |
104.74 |
105.25 |
104.32 |
104.58 |
7,130,421 |
-0.14% |
|
| 12/01/2009 |
104.28 |
105.13 |
104.27 |
104.73 |
10,101,233 |
+1.11% |
|
| 11/30/2009 |
103.11 |
103.74 |
102.71 |
103.58 |
11,962,988 |
+0.39% |
|
| 11/27/2009 |
102.46 |
103.84 |
102.23 |
103.18 |
12,915,497 |
-1.39% |
|
| 11/25/2009 |
104.55 |
104.84 |
104.20 |
104.63 |
6,490,058 |
+0.26% |
|
| 11/24/2009 |
104.44 |
104.56 |
103.59 |
104.36 |
10,220,676 |
-0.10% |
|
| 11/23/2009 |
104.20 |
104.98 |
104.13 |
104.46 |
9,492,008 |
+1.17% |
|
| 11/20/2009 |
102.92 |
103.45 |
102.72 |
103.25 |
8,684,610 |
-0.39% |
|
| 11/19/2009 |
104.04 |
104.07 |
102.87 |
103.65 |
12,739,494 |
-0.86% |
|
| 11/18/2009 |
104.50 |
104.62 |
103.91 |
104.55 |
7,774,831 |
+0.23% |
|
| 11/17/2009 |
104.09 |
104.64 |
103.86 |
104.31 |
8,403,907 |
+0.05% |
|
| 11/16/2009 |
103.40 |
104.58 |
103.35 |
104.26 |
10,504,825 |
+1.31% |
|
| 11/13/2009 |
102.35 |
103.25 |
102.10 |
102.91 |
11,678,047 |
+0.72% |
|
| 11/12/2009 |
102.96 |
103.41 |
101.90 |
102.17 |
11,969,776 |
-0.93% |
|
| 11/11/2009 |
103.16 |
103.62 |
102.64 |
103.13 |
10,532,365 |
+0.43% |
|
| 11/10/2009 |
102.27 |
102.80 |
102.15 |
102.69 |
9,967,114 |
+0.26% |
|
| 11/09/2009 |
101.07 |
102.44 |
100.91 |
102.42 |
10,961,811 |
+2.04% |
|
| 11/06/2009 |
99.65 |
100.60 |
99.43 |
100.37 |
10,788,536 |
+2.29% |
|
| 11/05/2009 |
98.86 |
100.23 |
98.12 |
98.12 |
9,819,161 |
-0.05% |
|
| 11/04/2009 |
98.38 |
99.38 |
97.94 |
98.17 |
14,714,296 |
+0.38% |
|
| 11/03/2009 |
97.26 |
97.92 |
97.07 |
97.80 |
13,948,245 |
-0.05% |
|
| 11/02/2009 |
97.40 |
99.00 |
96.82 |
97.85 |
20,621,716 |
+0.81% |
|
| 10/30/2009 |
99.35 |
99.64 |
96.87 |
97.06 |
29,758,717 |
-2.49% |
|
| 10/29/2009 |
98.34 |
99.74 |
98.05 |
99.54 |
12,932,554 |
+1.90% |
|
| 10/28/2009 |
98.62 |
99.07 |
97.62 |
97.68 |
17,191,489 |
-1.15% |
|
| 10/27/2009 |
98.95 |
99.53 |
98.40 |
98.82 |
14,505,983 |
+0.01% |
|
| 10/26/2009 |
99.90 |
100.77 |
98.52 |
98.81 |
16,118,204 |
-1.02% |
|
| 10/23/2009 |
100.98 |
101.07 |
99.37 |
99.83 |
13,215,870 |
-0.90% |
|
| 10/22/2009 |
99.62 |
101.09 |
99.20 |
100.74 |
13,423,149 |
+1.32% |
|
| 10/21/2009 |
100.22 |
101.20 |
99.41 |
99.42 |
12,893,511 |
-0.96% |
|
| 10/20/2009 |
100.97 |
105.90 |
99.90 |
100.39 |
9,388,194 |
-0.47% |
|
| 10/19/2009 |
100.11 |
101.17 |
99.93 |
100.86 |
9,772,381 |
+0.87% |
|
| 10/16/2009 |
99.74 |
100.21 |
99.37 |
99.99 |
13,187,909 |
-0.66% |
|
| 10/15/2009 |
99.87 |
100.67 |
99.84 |
100.65 |
7,669,540 |
+0.42% |
|
| 10/14/2009 |
99.77 |
100.36 |
99.43 |
100.23 |
9,167,144 |
+1.42% |
|
| 10/13/2009 |
98.64 |
99.02 |
98.22 |
98.83 |
6,031,730 |
-0.11% |
|
| 10/12/2009 |
99.00 |
99.39 |
98.56 |
98.94 |
5,440,310 |
+0.25% |
|
| 10/09/2009 |
97.87 |
98.72 |
97.69 |
98.69 |
6,499,358 |
+0.80% |
|
| 10/08/2009 |
97.94 |
98.45 |
97.54 |
97.91 |
9,702,613 |
+0.65% |
|
| 10/07/2009 |
97.13 |
97.48 |
96.83 |
97.28 |
10,039,875 |
-0.01% |
|
| 10/06/2009 |
96.58 |
97.77 |
96.56 |
97.29 |
12,444,341 |
+1.38% |
|
| 10/05/2009 |
95.07 |
96.28 |
94.80 |
95.97 |
8,749,482 |
+1.17% |
|
| 10/02/2009 |
94.22 |
95.27 |
94.20 |
94.86 |
15,759,163 |
-0.27% |
|
| 10/01/2009 |
96.92 |
96.94 |
95.01 |
95.12 |
15,476,933 |
-2.03% |
|
| 09/30/2009 |
97.62 |
97.79 |
96.07 |
97.09 |
15,354,934 |
-0.36% |
|
| 09/29/2009 |
97.95 |
98.36 |
97.39 |
97.44 |
8,176,891 |
-0.41% |
|
| 09/28/2009 |
97.01 |
98.24 |
96.95 |
97.84 |
6,397,716 |
+1.14% |
|
| 09/25/2009 |
96.88 |
97.35 |
96.38 |
96.74 |
13,350,014 |
-0.26% |
|
| 09/24/2009 |
97.75 |
98.02 |
96.62 |
96.99 |
16,702,510 |
-0.60% |
|
| 09/23/2009 |
98.36 |
99.16 |
97.40 |
97.58 |
13,207,826 |
-0.64% |
|
| 09/22/2009 |
98.31 |
98.42 |
97.69 |
98.21 |
8,206,555 |
+0.48% |
|
| 09/21/2009 |
97.53 |
98.04 |
97.23 |
97.74 |
7,714,772 |
-0.38% |
|
| 09/18/2009 |
98.34 |
98.46 |
97.92 |
98.11 |
9,913,708 |
+0.05% |
|
| 09/17/2009 |
97.97 |
98.72 |
97.64 |
98.06 |
15,809,213 |
-0.02% |
|
|
|
|
|
|
|
|
|
|
