| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
93.24 |
93.57 |
92.62 |
93.30 |
138,127 |
 +0.63% |
 |
| 02/08/2010 |
93.27 |
93.33 |
92.70 |
92.72 |
143,869 |
 -0.37% |
|
| 02/05/2010 |
93.25 |
93.35 |
92.46 |
93.06 |
307,551 |
+0.22% |
|
| 02/04/2010 |
93.46 |
93.47 |
92.64 |
92.86 |
343,513 |
-0.95% |
|
| 02/03/2010 |
94.01 |
94.15 |
93.73 |
93.75 |
124,587 |
-0.47% |
|
| 02/02/2010 |
93.98 |
94.22 |
93.76 |
94.19 |
151,802 |
+0.43% |
|
| 02/01/2010 |
93.25 |
93.81 |
93.25 |
93.79 |
204,616 |
+0.64% |
|
| 01/29/2010 |
93.51 |
93.71 |
93.16 |
93.19 |
118,415 |
-0.26% |
|
| 01/28/2010 |
94.05 |
94.10 |
93.40 |
93.43 |
163,037 |
-0.15% |
|
| 01/27/2010 |
93.56 |
93.71 |
93.21 |
93.57 |
259,103 |
-0.21% |
|
| 01/26/2010 |
93.30 |
94.04 |
93.20 |
93.77 |
237,667 |
-0.44% |
|
| 01/25/2010 |
93.92 |
94.27 |
93.89 |
94.18 |
217,369 |
0.00% |
|
| 01/22/2010 |
94.38 |
94.57 |
93.97 |
94.18 |
346,802 |
-0.60% |
|
| 01/21/2010 |
95.15 |
95.35 |
94.68 |
94.75 |
234,382 |
-0.45% |
 |
| 01/20/2010 |
95.08 |
95.27 |
94.99 |
95.18 |
209,613 |
-1.58% |
|
| 01/19/2010 |
96.50 |
96.75 |
96.44 |
96.71 |
150,827 |
-0.11% |
|
| 01/15/2010 |
97.26 |
97.26 |
96.62 |
96.82 |
307,814 |
-0.60% |
|
| 01/14/2010 |
96.73 |
97.46 |
96.68 |
97.40 |
232,298 |
+0.70% |
|
| 01/13/2010 |
96.25 |
96.84 |
95.87 |
96.72 |
71,613 |
+0.86% |
|
| 01/12/2010 |
95.95 |
96.28 |
95.71 |
95.90 |
91,460 |
-0.58% |
|
| 01/11/2010 |
96.64 |
96.80 |
96.36 |
96.46 |
181,172 |
-0.21% |
|
| 01/08/2010 |
96.43 |
96.80 |
96.09 |
96.66 |
142,852 |
+0.36% |
|
| 01/07/2010 |
96.57 |
96.57 |
96.09 |
96.31 |
125,242 |
-0.23% |
|
| 01/06/2010 |
96.28 |
96.62 |
96.12 |
96.54 |
135,851 |
+0.61% |
|
| 01/05/2010 |
95.99 |
96.23 |
95.75 |
95.95 |
233,121 |
+0.24% |
|
| 01/04/2010 |
95.88 |
96.27 |
95.60 |
95.72 |
213,999 |
+0.92% |
|
| 12/31/2009 |
95.00 |
95.33 |
94.62 |
94.85 |
128,219 |
+0.41% |
|
| 12/30/2009 |
94.68 |
94.94 |
94.23 |
94.46 |
195,052 |
-1.08% |
|
| 12/29/2009 |
96.07 |
96.07 |
95.43 |
95.49 |
92,847 |
-0.12% |
|
| 12/28/2009 |
95.31 |
95.65 |
95.27 |
95.60 |
92,387 |
+0.68% |
|
| 12/24/2009 |
94.98 |
95.14 |
94.87 |
94.95 |
125,872 |
-0.12% |
|
| 12/23/2009 |
94.90 |
95.20 |
94.64 |
95.06 |
125,405 |
+0.93% |
|
| 12/22/2009 |
94.28 |
94.54 |
93.86 |
94.18 |
167,023 |
+0.31% |
|
| 12/21/2009 |
94.41 |
94.57 |
93.72 |
93.89 |
168,090 |
+0.45% |
|
| 12/18/2009 |
93.57 |
93.73 |
93.15 |
93.47 |
160,438 |
+0.35% |
|
| 12/17/2009 |
93.16 |
93.38 |
92.90 |
93.14 |
179,633 |
-0.91% |
|
| 12/16/2009 |
93.87 |
94.30 |
93.66 |
94.00 |
149,953 |
+0.13% |
|
| 12/15/2009 |
94.03 |
94.15 |
93.80 |
93.88 |
132,031 |
-0.22% |
|
| 12/14/2009 |
93.68 |
94.29 |
93.64 |
94.09 |
78,891 |
+0.03% |
|
| 12/11/2009 |
94.61 |
94.71 |
93.83 |
94.06 |
185,517 |
-0.83% |
|
| 12/10/2009 |
94.99 |
95.07 |
94.48 |
94.85 |
141,755 |
+0.34% |
|
| 12/09/2009 |
93.82 |
94.71 |
93.79 |
94.53 |
112,445 |
+0.86% |
|
| 12/08/2009 |
94.25 |
94.26 |
93.42 |
93.72 |
178,283 |
-0.99% |
|
| 12/07/2009 |
94.32 |
95.09 |
94.32 |
94.66 |
96,916 |
+0.48% |
|
| 12/04/2009 |
95.22 |
95.39 |
94.08 |
94.21 |
224,360 |
-0.32% |
|
| 12/03/2009 |
94.42 |
94.82 |
94.20 |
94.51 |
157,521 |
-0.42% |
|
| 12/02/2009 |
95.33 |
95.47 |
94.83 |
94.91 |
191,106 |
-0.39% |
|
| 12/01/2009 |
95.47 |
95.79 |
95.21 |
95.28 |
233,559 |
+0.89% |
|
| 11/30/2009 |
94.04 |
94.64 |
94.00 |
94.44 |
247,185 |
+0.67% |
|
| 11/27/2009 |
92.93 |
94.00 |
92.92 |
93.81 |
316,405 |
-1.63% |
|
| 11/25/2009 |
95.18 |
95.41 |
94.73 |
95.36 |
153,899 |
+1.20% |
|
| 11/24/2009 |
94.21 |
94.32 |
93.87 |
94.23 |
132,744 |
-0.20% |
|
| 11/23/2009 |
94.49 |
94.59 |
94.30 |
94.42 |
245,340 |
+1.28% |
|
| 11/20/2009 |
93.11 |
93.29 |
92.96 |
93.23 |
268,862 |
-0.58% |
|
| 11/19/2009 |
93.93 |
93.96 |
93.28 |
93.78 |
226,191 |
-0.85% |
|
| 11/18/2009 |
95.01 |
95.18 |
94.23 |
94.58 |
239,827 |
-0.33% |
|
| 11/17/2009 |
94.19 |
94.91 |
93.90 |
94.89 |
391,238 |
-0.37% |
|
| 11/16/2009 |
95.29 |
95.63 |
94.76 |
95.24 |
252,757 |
+0.35% |
|
| 11/13/2009 |
94.81 |
95.21 |
94.51 |
94.91 |
95,043 |
+0.52% |
|
| 11/12/2009 |
95.08 |
95.13 |
94.30 |
94.42 |
165,915 |
-0.95% |
|
| 11/11/2009 |
95.38 |
95.56 |
95.13 |
95.33 |
94,634 |
+0.36% |
|
| 11/10/2009 |
94.16 |
95.07 |
94.16 |
94.99 |
171,424 |
+0.69% |
|
| 11/09/2009 |
94.39 |
94.58 |
94.25 |
94.34 |
163,242 |
+1.71% |
|
| 11/06/2009 |
92.99 |
93.56 |
92.52 |
92.75 |
226,408 |
-0.87% |
|
| 11/05/2009 |
93.94 |
93.94 |
93.48 |
93.56 |
128,181 |
-0.20% |
|
| 11/04/2009 |
93.97 |
94.12 |
93.49 |
93.75 |
176,614 |
+0.41% |
|
| 11/03/2009 |
92.34 |
93.58 |
92.32 |
93.37 |
393,391 |
+0.92% |
|
| 11/02/2009 |
92.38 |
93.01 |
92.10 |
92.52 |
210,724 |
+0.34% |
|
| 10/30/2009 |
92.41 |
92.64 |
92.01 |
92.21 |
357,058 |
-1.38% |
|
| 10/29/2009 |
92.89 |
93.60 |
92.73 |
93.50 |
208,189 |
+1.11% |
|
| 10/28/2009 |
93.10 |
93.29 |
92.30 |
92.47 |
580,678 |
-1.19% |
|
| 10/27/2009 |
93.51 |
93.83 |
93.14 |
93.58 |
273,121 |
+0.05% |
|
| 10/26/2009 |
94.42 |
94.67 |
93.26 |
93.53 |
320,829 |
-1.36% |
|
| 10/23/2009 |
94.96 |
95.08 |
94.60 |
94.82 |
154,445 |
-0.39% |
|
| 10/22/2009 |
94.93 |
95.40 |
94.62 |
95.19 |
274,888 |
-0.22% |
|
| 10/21/2009 |
94.82 |
96.09 |
94.82 |
95.40 |
260,489 |
+0.46% |
|
| 10/20/2009 |
96.07 |
96.08 |
94.75 |
94.96 |
370,896 |
-2.05% |
|
| 10/19/2009 |
96.24 |
97.00 |
95.99 |
96.95 |
149,784 |
+0.87% |
|
| 10/16/2009 |
95.97 |
96.33 |
95.78 |
96.11 |
154,061 |
-0.34% |
|
| 10/15/2009 |
96.96 |
97.09 |
96.17 |
96.44 |
174,315 |
-0.82% |
|
| 10/14/2009 |
97.01 |
97.30 |
96.75 |
97.24 |
156,781 |
+1.01% |
|
| 10/13/2009 |
96.64 |
96.90 |
96.22 |
96.27 |
158,286 |
-0.12% |
 |
| 10/12/2009 |
96.41 |
96.66 |
96.26 |
96.39 |
137,149 |
+0.90% |
|
| 10/09/2009 |
95.46 |
95.82 |
95.12 |
95.53 |
206,918 |
+0.72% |
|
| 10/08/2009 |
94.26 |
94.96 |
93.82 |
94.84 |
195,512 |
+0.97% |
|
| 10/07/2009 |
94.18 |
94.31 |
93.70 |
93.93 |
167,208 |
-0.27% |
|
| 10/06/2009 |
93.81 |
94.57 |
93.79 |
94.18 |
315,008 |
+1.03% |
|
| 10/05/2009 |
92.90 |
93.28 |
92.58 |
93.22 |
62,175 |
+1.10% |
|
| 10/02/2009 |
91.64 |
92.41 |
91.63 |
92.21 |
187,696 |
+0.23% |
|
| 10/01/2009 |
93.37 |
93.37 |
91.98 |
92.00 |
135,282 |
-1.25% |
|
| 09/30/2009 |
92.76 |
93.45 |
92.42 |
93.16 |
134,622 |
+1.30% |
|
| 09/29/2009 |
91.54 |
92.09 |
91.42 |
91.96 |
55,985 |
+0.23% |
|
| 09/28/2009 |
91.11 |
92.04 |
91.07 |
91.75 |
56,220 |
+0.37% |
|
| 09/25/2009 |
91.11 |
91.76 |
91.00 |
91.41 |
129,564 |
-0.22% |
|
| 09/24/2009 |
92.89 |
92.90 |
91.19 |
91.61 |
181,466 |
-1.26% |
|
| 09/23/2009 |
93.09 |
93.51 |
92.72 |
92.78 |
80,345 |
-0.56% |
|
| 09/22/2009 |
93.37 |
93.50 |
92.94 |
93.30 |
108,289 |
+0.76% |
|
| 09/21/2009 |
92.45 |
92.66 |
91.98 |
92.60 |
115,457 |
-0.75% |
|
| 09/18/2009 |
93.51 |
93.55 |
92.89 |
93.30 |
106,434 |
-0.24% |
|
| 09/17/2009 |
93.62 |
94.23 |
93.52 |
93.52 |
182,628 |
-0.22% |
|
|
|
|
|
|
|
|
|
|
