| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
64.00 |
64.75 |
61.10 |
63.30 |
48,925,923 |
 +2.39% |
 |
| 02/08/2010 |
65.56 |
65.97 |
61.70 |
61.82 |
36,801,371 |
 -5.63% |
|
| 02/05/2010 |
71.95 |
71.95 |
59.82 |
65.51 |
59,314,288 |
+3.15% |
|
| 02/04/2010 |
74.79 |
74.79 |
63.50 |
63.51 |
49,070,955 |
-11.94% |
|
| 02/03/2010 |
73.74 |
74.70 |
71.61 |
72.12 |
26,438,882 |
-3.14% |
|
| 02/02/2010 |
69.38 |
74.99 |
69.38 |
74.46 |
25,656,400 |
+2.82% |
|
| 02/01/2010 |
70.75 |
73.00 |
70.54 |
72.42 |
25,443,531 |
+4.34% |
|
| 01/29/2010 |
72.06 |
73.83 |
68.88 |
69.40 |
37,607,413 |
-2.21% |
|
| 01/28/2010 |
67.90 |
74.16 |
67.90 |
70.97 |
41,051,587 |
-1.65% |
|
| 01/27/2010 |
71.07 |
72.69 |
67.47 |
72.16 |
38,379,069 |
+6.10% |
|
| 01/26/2010 |
69.97 |
73.05 |
67.65 |
68.01 |
32,023,975 |
-4.41% |
|
| 01/25/2010 |
72.87 |
73.48 |
69.06 |
71.15 |
31,713,977 |
+1.22% |
|
| 01/22/2010 |
76.33 |
77.42 |
69.13 |
70.29 |
43,815,319 |
-9.12% |
|
| 01/21/2010 |
83.30 |
84.73 |
76.20 |
77.34 |
46,675,228 |
-7.34% |
|
| 01/20/2010 |
82.39 |
84.40 |
80.77 |
83.47 |
24,232,361 |
-0.41% |
|
| 01/19/2010 |
79.92 |
83.98 |
79.25 |
83.81 |
18,959,984 |
+3.31% |
|
| 01/15/2010 |
83.92 |
84.37 |
80.61 |
81.13 |
23,730,075 |
-5.02% |
|
| 01/14/2010 |
83.58 |
86.13 |
83.00 |
85.42 |
18,083,168 |
+1.37% |
|
| 01/13/2010 |
81.81 |
85.13 |
80.12 |
84.27 |
22,927,825 |
+3.29% |
|
| 01/12/2010 |
83.03 |
84.08 |
80.16 |
81.58 |
23,417,039 |
-3.99% |
|
| 01/11/2010 |
86.89 |
87.02 |
83.62 |
84.97 |
20,345,894 |
-0.03% |
|
| 01/08/2010 |
84.56 |
85.94 |
82.95 |
84.99 |
16,750,045 |
-1.24% |
|
| 01/07/2010 |
81.64 |
87.14 |
81.23 |
86.06 |
24,135,271 |
+5.65% |
|
| 01/06/2010 |
80.65 |
82.28 |
79.57 |
81.46 |
14,110,597 |
+0.68% |
|
| 01/05/2010 |
77.55 |
81.18 |
77.40 |
80.91 |
19,108,778 |
+3.84% |
|
| 01/04/2010 |
75.75 |
78.45 |
75.63 |
77.92 |
14,662,179 |
+5.11% |
|
| 12/31/2009 |
75.37 |
75.95 |
74.02 |
74.13 |
6,921,170 |
-1.24% |
|
| 12/30/2009 |
74.00 |
75.10 |
73.75 |
75.06 |
7,008,170 |
+0.12% |
|
| 12/29/2009 |
76.24 |
76.37 |
74.97 |
74.97 |
6,784,807 |
-1.02% |
|
| 12/28/2009 |
76.59 |
77.14 |
74.84 |
75.74 |
6,473,022 |
-0.39% |
|
| 12/24/2009 |
75.00 |
76.15 |
74.85 |
76.04 |
4,817,220 |
+2.16% |
|
| 12/23/2009 |
75.09 |
75.50 |
73.81 |
74.43 |
8,792,364 |
-0.57% |
|
| 12/22/2009 |
74.03 |
74.99 |
73.76 |
74.86 |
11,410,851 |
+1.16% |
|
| 12/21/2009 |
72.50 |
74.13 |
72.35 |
74.00 |
13,912,547 |
+3.45% |
|
| 12/18/2009 |
69.90 |
71.53 |
68.79 |
71.53 |
20,837,520 |
+3.88% |
|
| 12/17/2009 |
70.36 |
70.97 |
68.77 |
68.86 |
21,307,750 |
-4.41% |
|
| 12/16/2009 |
72.00 |
73.20 |
71.30 |
72.04 |
18,887,549 |
+1.74% |
|
| 12/15/2009 |
72.92 |
73.31 |
70.18 |
70.81 |
17,825,060 |
-4.30% |
|
| 12/14/2009 |
73.08 |
73.99 |
71.24 |
73.99 |
16,215,333 |
+2.32% |
|
| 12/11/2009 |
71.22 |
72.40 |
70.64 |
72.31 |
17,961,269 |
+1.90% |
|
| 12/10/2009 |
71.75 |
72.58 |
70.15 |
70.96 |
20,065,624 |
-0.21% |
|
| 12/09/2009 |
70.80 |
72.15 |
69.35 |
71.11 |
26,410,240 |
+0.82% |
|
| 12/08/2009 |
71.24 |
71.91 |
70.02 |
70.53 |
25,871,917 |
-2.31% |
|
| 12/07/2009 |
74.65 |
75.79 |
71.51 |
72.20 |
21,553,095 |
-3.94% |
|
| 12/04/2009 |
75.60 |
76.33 |
71.95 |
75.16 |
42,997,191 |
+4.75% |
|
| 12/03/2009 |
77.49 |
79.57 |
71.17 |
71.75 |
38,543,864 |
-5.32% |
|
| 12/02/2009 |
75.40 |
76.95 |
74.81 |
75.78 |
24,264,820 |
-0.30% |
|
| 12/01/2009 |
76.90 |
77.43 |
74.75 |
76.01 |
25,086,554 |
+0.77% |
|
| 11/30/2009 |
71.20 |
75.75 |
70.88 |
75.43 |
32,379,005 |
+7.60% |
|
| 11/27/2009 |
69.80 |
73.53 |
69.25 |
70.10 |
24,721,228 |
-7.94% |
|
| 11/25/2009 |
77.74 |
77.77 |
75.68 |
76.15 |
17,513,584 |
-0.29% |
|
| 11/24/2009 |
77.25 |
77.40 |
75.09 |
76.37 |
25,859,209 |
-1.89% |
|
| 11/23/2009 |
77.40 |
79.30 |
76.77 |
77.84 |
27,371,469 |
+3.75% |
|
| 11/20/2009 |
74.28 |
76.00 |
74.14 |
75.03 |
23,251,393 |
-1.50% |
|
| 11/19/2009 |
79.05 |
79.16 |
75.40 |
76.17 |
32,728,426 |
-5.43% |
|
| 11/18/2009 |
79.10 |
80.84 |
78.50 |
80.54 |
28,067,069 |
+2.17% |
|
| 11/17/2009 |
77.90 |
79.32 |
77.32 |
78.83 |
27,325,885 |
+0.06% |
|
| 11/16/2009 |
78.75 |
81.11 |
77.44 |
78.78 |
41,419,050 |
+3.41% |
|
| 11/13/2009 |
76.71 |
77.54 |
74.36 |
76.18 |
31,663,442 |
-0.46% |
|
| 11/12/2009 |
79.88 |
81.49 |
75.86 |
76.53 |
39,202,710 |
-5.01% |
|
| 11/11/2009 |
79.80 |
82.79 |
79.05 |
80.57 |
44,664,583 |
+3.55% |
|
| 11/10/2009 |
77.53 |
79.17 |
75.65 |
77.81 |
34,655,792 |
-0.95% |
|
| 11/09/2009 |
73.74 |
78.56 |
72.91 |
78.56 |
34,245,918 |
+10.41% |
|
| 11/06/2009 |
68.49 |
71.93 |
68.35 |
71.15 |
34,047,842 |
+5.96% |
|
| 11/05/2009 |
68.55 |
72.00 |
67.15 |
67.15 |
37,845,236 |
-0.04% |
|
| 11/04/2009 |
72.39 |
73.18 |
66.90 |
67.18 |
46,888,533 |
-3.49% |
|
| 11/03/2009 |
66.08 |
70.25 |
65.68 |
69.61 |
49,350,374 |
+1.10% |
|
| 11/02/2009 |
69.07 |
72.03 |
63.80 |
68.85 |
60,660,238 |
+1.86% |
|
| 10/30/2009 |
75.30 |
75.60 |
66.30 |
67.59 |
56,147,961 |
-12.62% |
|
| 10/29/2009 |
72.92 |
77.48 |
71.59 |
77.35 |
41,399,844 |
+11.33% |
|
| 10/28/2009 |
75.51 |
76.25 |
69.07 |
69.48 |
43,321,426 |
-8.94% |
|
| 10/27/2009 |
77.90 |
78.85 |
74.88 |
76.30 |
33,975,484 |
-1.97% |
|
| 10/26/2009 |
83.65 |
84.35 |
76.58 |
77.83 |
35,485,611 |
-6.81% |
|
| 10/23/2009 |
87.82 |
88.24 |
82.11 |
83.52 |
29,425,088 |
-4.13% |
|
| 10/22/2009 |
81.68 |
87.48 |
80.63 |
87.12 |
34,556,585 |
+2.24% |
|
| 10/21/2009 |
84.20 |
88.41 |
80.60 |
85.21 |
33,029,629 |
0.00% |
|
| 10/20/2009 |
87.01 |
87.85 |
84.63 |
85.21 |
23,479,126 |
-2.19% |
|
| 10/19/2009 |
87.03 |
88.39 |
84.80 |
87.12 |
24,377,003 |
+1.44% |
|
| 10/16/2009 |
87.23 |
87.93 |
85.33 |
85.88 |
28,381,970 |
-6.61% |
|
| 10/15/2009 |
91.54 |
92.21 |
89.59 |
91.96 |
29,657,757 |
-2.06% |
|
| 10/14/2009 |
90.83 |
94.54 |
89.44 |
93.89 |
35,271,448 |
+9.29% |
|
| 10/13/2009 |
86.62 |
87.49 |
83.75 |
85.91 |
26,107,555 |
-2.61% |
|
| 10/12/2009 |
88.21 |
88.59 |
86.42 |
88.21 |
21,602,820 |
+2.07% |
|
| 10/09/2009 |
83.69 |
86.57 |
83.16 |
86.42 |
20,796,229 |
+2.60% |
|
| 10/08/2009 |
85.65 |
86.93 |
83.60 |
84.23 |
31,893,865 |
+0.97% |
|
| 10/07/2009 |
80.03 |
83.49 |
79.60 |
83.42 |
29,583,607 |
+2.61% |
|
| 10/06/2009 |
81.10 |
83.60 |
78.03 |
81.30 |
38,104,752 |
+3.66% |
|
| 10/05/2009 |
74.79 |
78.81 |
74.14 |
78.43 |
30,090,153 |
+8.02% |
|
| 10/02/2009 |
68.76 |
74.94 |
68.26 |
72.61 |
39,312,047 |
+0.01% |
|
| 10/01/2009 |
81.21 |
81.74 |
72.50 |
72.60 |
39,772,026 |
-11.60% |
|
| 09/30/2009 |
85.20 |
85.80 |
79.88 |
82.13 |
38,856,800 |
-1.91% |
|
| 09/29/2009 |
85.94 |
87.65 |
83.39 |
83.73 |
29,659,797 |
-1.54% |
|
| 09/28/2009 |
78.91 |
85.23 |
78.50 |
85.04 |
25,567,120 |
+9.46% |
|
| 09/25/2009 |
78.26 |
80.20 |
76.01 |
77.69 |
26,282,368 |
-2.98% |
|
| 09/24/2009 |
86.24 |
86.70 |
78.45 |
80.08 |
32,689,767 |
-5.47% |
|
| 09/23/2009 |
90.21 |
91.34 |
84.51 |
84.71 |
34,086,966 |
-5.51% |
|
| 09/22/2009 |
87.72 |
90.00 |
86.50 |
89.65 |
25,222,563 |
+5.78% |
|
| 09/21/2009 |
84.99 |
85.97 |
83.87 |
84.75 |
21,060,003 |
-2.58% |
|
| 09/18/2009 |
88.28 |
88.80 |
85.52 |
86.99 |
27,655,589 |
-0.15% |
|
| 09/17/2009 |
88.21 |
91.05 |
85.51 |
87.12 |
44,743,905 |
-1.04% |
|
|
|
|
|
|
|
|
|
|
