| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
112.94 |
114.90 |
111.25 |
113.29 |
2,518,807 |
 +1.87% |
 |
| 02/08/2010 |
112.00 |
113.32 |
110.57 |
111.21 |
1,932,096 |
 -2.61% |
|
| 02/05/2010 |
113.40 |
114.40 |
110.84 |
114.19 |
1,966,072 |
+0.64% |
|
| 02/04/2010 |
116.56 |
117.86 |
113.25 |
113.46 |
1,579,259 |
-4.71% |
|
| 02/03/2010 |
117.86 |
120.30 |
117.74 |
119.07 |
1,314,848 |
+1.45% |
|
| 02/02/2010 |
117.49 |
118.68 |
115.29 |
117.37 |
2,175,655 |
-0.10% |
|
| 02/01/2010 |
114.89 |
119.84 |
114.25 |
117.49 |
1,797,525 |
+3.70% |
|
| 01/29/2010 |
115.00 |
120.03 |
113.00 |
113.30 |
2,927,893 |
-0.92% |
|
| 01/28/2010 |
115.30 |
115.78 |
112.07 |
114.35 |
2,436,768 |
+0.18% |
|
| 01/27/2010 |
115.06 |
115.98 |
111.02 |
114.14 |
2,191,841 |
-0.86% |
|
| 01/26/2010 |
111.98 |
117.88 |
111.35 |
115.13 |
4,067,700 |
+3.05% |
|
| 01/25/2010 |
114.68 |
115.75 |
111.10 |
111.72 |
2,803,737 |
-0.60% |
|
| 01/22/2010 |
119.54 |
119.54 |
109.77 |
112.39 |
4,927,381 |
-5.65% |
|
| 01/21/2010 |
119.68 |
121.45 |
118.19 |
119.12 |
2,872,706 |
-0.32% |
|
| 01/20/2010 |
120.61 |
122.00 |
118.25 |
119.50 |
3,932,123 |
-3.58% |
|
| 01/19/2010 |
123.12 |
124.68 |
120.00 |
123.94 |
3,574,578 |
-0.10% |
|
| 01/15/2010 |
126.00 |
126.50 |
122.50 |
124.07 |
3,772,126 |
-0.62% |
|
| 01/14/2010 |
131.52 |
136.23 |
124.72 |
124.84 |
8,296,529 |
-5.51% |
|
| 01/13/2010 |
134.00 |
134.00 |
129.42 |
132.12 |
1,805,540 |
-0.65% |
|
| 01/12/2010 |
137.00 |
137.00 |
132.66 |
132.98 |
2,088,630 |
-3.80% |
|
| 01/11/2010 |
141.00 |
141.24 |
137.77 |
138.24 |
1,576,115 |
-1.03% |
|
| 01/08/2010 |
139.70 |
141.50 |
137.01 |
139.68 |
1,583,126 |
-0.57% |
|
| 01/07/2010 |
141.00 |
142.46 |
138.91 |
140.48 |
2,039,929 |
+0.33% |
|
| 01/06/2010 |
138.43 |
140.25 |
137.65 |
140.02 |
2,195,971 |
+1.91% |
|
| 01/05/2010 |
135.43 |
140.60 |
135.10 |
137.40 |
2,521,043 |
+1.43% |
|
| 01/04/2010 |
136.25 |
136.83 |
133.57 |
135.46 |
1,636,001 |
+0.04% |
|
| 12/31/2009 |
137.00 |
137.11 |
135.07 |
135.40 |
795,456 |
-1.02% |
|
| 12/30/2009 |
134.64 |
136.91 |
134.07 |
136.79 |
994,982 |
+0.92% |
|
| 12/29/2009 |
135.50 |
136.45 |
134.41 |
135.54 |
870,342 |
+0.53% |
|
| 12/28/2009 |
134.78 |
135.43 |
133.50 |
134.83 |
849,854 |
+0.77% |
|
| 12/24/2009 |
132.80 |
134.32 |
132.19 |
133.80 |
583,694 |
+0.92% |
|
| 12/23/2009 |
135.20 |
136.39 |
132.00 |
132.58 |
1,967,468 |
-2.15% |
|
| 12/22/2009 |
137.30 |
138.70 |
134.66 |
135.50 |
1,640,489 |
-1.09% |
|
| 12/21/2009 |
135.74 |
138.30 |
133.73 |
136.99 |
1,945,059 |
+0.97% |
|
| 12/18/2009 |
135.64 |
136.56 |
133.25 |
135.67 |
2,671,741 |
-0.04% |
|
| 12/17/2009 |
137.48 |
138.80 |
133.37 |
135.73 |
3,772,379 |
-0.74% |
|
| 12/16/2009 |
139.70 |
141.50 |
136.51 |
136.74 |
3,800,604 |
-1.62% |
|
| 12/15/2009 |
137.54 |
142.66 |
137.54 |
138.99 |
3,216,008 |
+0.25% |
|
| 12/14/2009 |
134.84 |
139.98 |
134.11 |
138.65 |
3,495,193 |
+4.17% |
|
| 12/11/2009 |
134.65 |
135.46 |
132.65 |
133.10 |
1,610,365 |
+0.12% |
 |
| 12/10/2009 |
134.88 |
135.88 |
132.55 |
132.94 |
1,750,762 |
-1.79% |
|
| 12/09/2009 |
132.79 |
136.20 |
131.52 |
135.36 |
2,169,925 |
+1.36% |
|
| 12/08/2009 |
134.22 |
137.30 |
133.51 |
133.54 |
2,331,790 |
-1.21% |
|
| 12/07/2009 |
131.20 |
135.94 |
130.69 |
135.18 |
3,331,925 |
+4.29% |
|
| 12/04/2009 |
131.69 |
133.44 |
126.30 |
129.62 |
3,731,710 |
+1.17% |
|
| 12/03/2009 |
122.95 |
130.27 |
122.19 |
128.12 |
5,305,949 |
+5.27% |
|
| 12/02/2009 |
122.50 |
123.15 |
121.16 |
121.71 |
1,104,257 |
-0.25% |
|
| 12/01/2009 |
120.63 |
123.86 |
119.11 |
122.02 |
2,125,169 |
+2.44% |
|
| 11/30/2009 |
120.79 |
121.99 |
118.06 |
119.11 |
1,600,098 |
-0.99% |
|
| 11/27/2009 |
117.12 |
121.74 |
116.51 |
120.30 |
1,080,511 |
-0.55% |
|
| 11/25/2009 |
120.49 |
121.38 |
118.54 |
120.97 |
1,245,511 |
+1.44% |
|
| 11/24/2009 |
121.10 |
121.42 |
118.35 |
119.25 |
1,474,668 |
-1.79% |
|
| 11/23/2009 |
123.65 |
124.93 |
120.80 |
121.42 |
1,594,314 |
+0.20% |
|
| 11/20/2009 |
120.25 |
121.79 |
118.90 |
121.18 |
1,655,963 |
+0.04% |
|
| 11/19/2009 |
124.00 |
124.00 |
120.05 |
121.13 |
2,047,992 |
-2.84% |
|
| 11/18/2009 |
127.19 |
127.99 |
123.10 |
124.67 |
2,841,409 |
+0.55% |
|
| 11/17/2009 |
125.88 |
127.54 |
123.44 |
123.99 |
2,350,363 |
+0.47% |
|
| 11/16/2009 |
120.03 |
125.22 |
120.02 |
123.41 |
3,166,793 |
+4.32% |
|
| 11/13/2009 |
116.26 |
119.54 |
115.78 |
118.30 |
2,860,792 |
+2.54% |
|
| 11/12/2009 |
118.56 |
118.75 |
115.09 |
115.37 |
3,762,771 |
-3.74% |
|
| 11/11/2009 |
121.98 |
122.00 |
118.23 |
119.85 |
2,033,745 |
-0.04% |
|
| 11/10/2009 |
119.28 |
123.85 |
119.00 |
119.90 |
2,283,392 |
+0.33% |
|
| 11/09/2009 |
120.37 |
120.50 |
117.75 |
119.50 |
2,789,448 |
+1.33% |
|
| 11/06/2009 |
120.00 |
120.37 |
117.14 |
117.93 |
2,949,877 |
-2.34% |
|
| 11/05/2009 |
122.54 |
123.70 |
119.60 |
120.76 |
2,837,581 |
-0.68% |
|
| 11/04/2009 |
126.20 |
127.10 |
121.00 |
121.59 |
2,747,214 |
-2.35% |
|
| 11/03/2009 |
120.50 |
125.26 |
120.09 |
124.51 |
2,611,165 |
+2.31% |
|
| 11/02/2009 |
121.24 |
123.99 |
120.00 |
121.70 |
3,002,946 |
-0.19% |
|
| 10/30/2009 |
129.44 |
130.03 |
121.32 |
121.93 |
5,592,094 |
-3.59% |
|
| 10/29/2009 |
127.66 |
129.23 |
122.75 |
126.47 |
12,502,079 |
-16.57% |
|
| 10/28/2009 |
148.91 |
154.37 |
148.80 |
151.58 |
5,374,198 |
+0.91% |
|
| 10/27/2009 |
153.94 |
156.00 |
148.45 |
150.22 |
2,104,782 |
-3.00% |
|
| 10/26/2009 |
155.20 |
158.14 |
153.06 |
154.87 |
2,550,214 |
+1.63% |
|
| 10/23/2009 |
152.93 |
154.92 |
151.72 |
152.39 |
1,974,834 |
-2.36% |
|
| 10/22/2009 |
150.69 |
156.87 |
150.54 |
156.08 |
2,315,071 |
+1.39% |
|
| 10/21/2009 |
154.19 |
157.00 |
153.64 |
153.94 |
1,909,346 |
-0.70% |
|
| 10/20/2009 |
151.64 |
156.00 |
151.57 |
155.02 |
2,850,240 |
+1.86% |
|
| 10/19/2009 |
147.25 |
152.70 |
145.50 |
152.19 |
3,608,133 |
+3.15% |
|
| 10/16/2009 |
150.90 |
151.68 |
147.17 |
147.54 |
4,177,282 |
-3.42% |
|
| 10/15/2009 |
154.00 |
156.09 |
149.60 |
152.76 |
13,441,590 |
-1.01% |
|
| 10/14/2009 |
155.89 |
157.45 |
146.92 |
154.32 |
6,989,369 |
0.00% |
|
| 10/13/2009 |
158.25 |
158.98 |
154.32 |
154.32 |
2,841,893 |
-3.55% |
|
| 10/12/2009 |
156.67 |
162.20 |
156.67 |
160.00 |
2,633,589 |
+2.11% |
|
| 10/09/2009 |
155.52 |
157.28 |
154.35 |
156.69 |
1,744,271 |
-0.03% |
|
| 10/08/2009 |
155.26 |
158.00 |
155.09 |
156.73 |
2,582,139 |
+1.22% |
|
| 10/07/2009 |
150.58 |
155.00 |
150.50 |
154.84 |
2,107,153 |
+2.78% |
|
| 10/06/2009 |
149.84 |
154.04 |
149.00 |
150.65 |
2,371,449 |
+1.39% |
|
| 10/05/2009 |
151.01 |
152.30 |
148.43 |
148.58 |
2,249,467 |
-0.95% |
|
| 10/02/2009 |
148.02 |
154.43 |
147.50 |
150.00 |
4,434,178 |
+4.34% |
|
| 10/01/2009 |
147.60 |
150.35 |
143.47 |
143.76 |
3,387,890 |
-5.95% |
|
| 09/30/2009 |
153.71 |
157.15 |
151.77 |
152.86 |
3,198,835 |
+0.53% |
|
| 09/29/2009 |
148.10 |
153.05 |
147.21 |
152.05 |
2,565,893 |
+2.68% |
|
| 09/28/2009 |
148.44 |
150.74 |
146.64 |
148.08 |
2,994,193 |
-3.13% |
|
| 09/25/2009 |
148.10 |
154.13 |
146.43 |
152.87 |
2,375,272 |
+1.49% |
|
| 09/24/2009 |
154.61 |
155.56 |
147.14 |
150.62 |
2,597,189 |
-1.37% |
|
| 09/23/2009 |
157.51 |
157.53 |
152.21 |
152.71 |
2,899,901 |
-2.30% |
|
| 09/22/2009 |
160.01 |
163.32 |
155.70 |
156.30 |
2,704,171 |
-0.60% |
|
| 09/21/2009 |
153.60 |
157.50 |
151.50 |
157.25 |
2,077,718 |
+0.70% |
|
| 09/18/2009 |
155.48 |
156.81 |
153.00 |
156.15 |
3,065,072 |
+3.36% |
|
| 09/17/2009 |
150.67 |
157.10 |
149.45 |
151.08 |
4,316,817 |
+2.78% |
|
|
|
|
|
|
|
|
|
|
