| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
70.10 |
71.25 |
69.15 |
70.75 |
1,196,152 |
 +4.27% |
 |
| 02/08/2010 |
69.53 |
70.35 |
67.68 |
67.85 |
1,039,401 |
 -2.63% |
|
| 02/05/2010 |
66.64 |
69.68 |
64.91 |
69.68 |
1,914,981 |
+3.55% |
|
| 02/04/2010 |
69.88 |
69.90 |
67.05 |
67.29 |
1,190,393 |
-5.91% |
|
| 02/03/2010 |
73.23 |
74.00 |
71.31 |
71.52 |
817,447 |
-2.34% |
|
| 02/02/2010 |
73.23 |
73.71 |
72.27 |
73.23 |
928,315 |
+0.66% |
|
| 02/01/2010 |
70.39 |
72.75 |
70.14 |
72.75 |
882,866 |
+5.54% |
|
| 01/29/2010 |
71.11 |
71.88 |
68.59 |
68.93 |
887,365 |
-3.27% |
|
| 01/28/2010 |
72.30 |
72.38 |
69.02 |
71.26 |
961,246 |
-0.41% |
|
| 01/27/2010 |
72.65 |
73.17 |
69.76 |
71.55 |
1,031,258 |
-1.04% |
|
| 01/26/2010 |
72.38 |
73.48 |
71.73 |
72.30 |
965,513 |
-2.13% |
|
| 01/25/2010 |
74.77 |
75.20 |
73.40 |
73.87 |
742,107 |
-0.42% |
|
| 01/22/2010 |
73.44 |
75.50 |
73.05 |
74.18 |
1,501,755 |
-1.26% |
|
| 01/21/2010 |
78.21 |
79.06 |
75.13 |
75.13 |
1,501,670 |
-5.32% |
|
| 01/20/2010 |
79.93 |
79.93 |
78.08 |
79.35 |
1,144,466 |
-3.23% |
|
| 01/19/2010 |
82.24 |
82.69 |
81.76 |
82.00 |
964,646 |
+0.72% |
|
| 01/15/2010 |
83.00 |
83.15 |
80.86 |
81.41 |
1,033,131 |
-2.10% |
|
| 01/14/2010 |
82.82 |
83.76 |
82.26 |
83.16 |
485,403 |
-0.10% |
|
| 01/13/2010 |
83.00 |
83.37 |
81.29 |
83.24 |
703,363 |
+1.80% |
|
| 01/12/2010 |
83.61 |
84.51 |
80.63 |
81.77 |
945,317 |
-3.77% |
|
| 01/11/2010 |
86.26 |
86.63 |
84.50 |
84.97 |
785,235 |
+0.14% |
|
| 01/08/2010 |
84.35 |
84.87 |
83.31 |
84.85 |
857,165 |
+1.13% |
|
| 01/07/2010 |
84.34 |
84.71 |
83.16 |
83.90 |
830,504 |
-0.50% |
|
| 01/06/2010 |
83.38 |
85.44 |
83.30 |
84.32 |
1,231,444 |
+2.44% |
|
| 01/05/2010 |
82.57 |
83.33 |
81.10 |
82.31 |
1,038,841 |
+0.07% |
|
| 01/04/2010 |
82.30 |
82.70 |
81.69 |
82.25 |
773,964 |
+3.93% |
|
| 12/31/2009 |
80.43 |
80.75 |
79.10 |
79.14 |
548,329 |
-0.42% |
|
| 12/30/2009 |
79.70 |
80.22 |
79.11 |
79.47 |
575,510 |
-1.21% |
|
| 12/29/2009 |
82.09 |
82.09 |
80.41 |
80.44 |
713,742 |
-1.03% |
|
| 12/28/2009 |
82.00 |
82.49 |
80.66 |
81.28 |
500,876 |
-0.25% |
|
| 12/24/2009 |
82.67 |
83.50 |
81.35 |
81.48 |
299,462 |
-0.80% |
|
| 12/23/2009 |
79.66 |
82.30 |
79.28 |
82.14 |
1,437,052 |
+2.59% |
|
| 12/22/2009 |
79.19 |
80.25 |
78.41 |
80.07 |
1,309,659 |
+0.64% |
|
| 12/21/2009 |
80.40 |
80.57 |
78.50 |
79.56 |
910,588 |
-1.01% |
|
| 12/18/2009 |
79.87 |
80.63 |
78.72 |
80.37 |
2,631,138 |
+3.32% |
|
| 12/17/2009 |
81.20 |
81.20 |
77.78 |
77.79 |
1,859,081 |
-5.77% |
|
| 12/16/2009 |
81.65 |
82.88 |
81.28 |
82.55 |
1,465,480 |
+3.16% |
|
| 12/15/2009 |
81.18 |
81.96 |
79.86 |
80.02 |
1,316,388 |
-3.14% |
|
| 12/14/2009 |
82.30 |
82.62 |
80.79 |
82.61 |
864,991 |
+2.25% |
|
| 12/11/2009 |
81.96 |
82.44 |
80.39 |
80.79 |
1,578,401 |
-0.23% |
|
| 12/10/2009 |
81.74 |
82.18 |
80.50 |
80.98 |
955,321 |
-0.49% |
|
| 12/09/2009 |
79.47 |
81.67 |
79.46 |
81.38 |
1,598,533 |
+2.34% |
|
| 12/08/2009 |
80.80 |
81.24 |
79.16 |
79.52 |
1,792,649 |
-3.42% |
|
| 12/07/2009 |
80.45 |
84.09 |
79.93 |
82.34 |
2,129,539 |
+0.15% |
|
| 12/04/2009 |
85.73 |
85.74 |
81.00 |
82.22 |
3,137,427 |
-4.25% |
|
| 12/03/2009 |
87.18 |
88.63 |
85.13 |
85.87 |
1,651,448 |
-2.45% |
|
| 12/02/2009 |
89.33 |
89.54 |
87.56 |
88.03 |
1,720,306 |
-0.47% |
|
| 12/01/2009 |
86.69 |
90.30 |
86.27 |
88.45 |
2,137,554 |
+4.38% |
|
| 11/30/2009 |
84.54 |
85.20 |
83.62 |
84.74 |
1,285,438 |
-0.61% |
|
| 11/27/2009 |
82.75 |
86.19 |
82.69 |
85.26 |
1,396,887 |
-2.78% |
|
| 11/25/2009 |
86.04 |
87.90 |
85.69 |
87.70 |
1,481,681 |
+2.74% |
|
| 11/24/2009 |
84.98 |
85.39 |
82.94 |
85.36 |
1,551,052 |
+1.38% |
|
| 11/23/2009 |
85.59 |
85.96 |
83.05 |
84.20 |
1,395,163 |
+1.12% |
|
| 11/20/2009 |
81.36 |
83.40 |
81.15 |
83.27 |
1,370,851 |
-0.36% |
|
| 11/19/2009 |
82.34 |
83.77 |
81.05 |
83.57 |
1,660,852 |
-0.18% |
|
| 11/18/2009 |
84.02 |
84.98 |
82.74 |
83.72 |
1,486,291 |
-0.12% |
|
| 11/17/2009 |
82.43 |
83.93 |
82.03 |
83.82 |
1,295,859 |
-0.07% |
|
| 11/16/2009 |
81.93 |
85.14 |
81.66 |
83.88 |
1,782,901 |
+3.71% |
|
| 11/13/2009 |
78.94 |
80.97 |
77.65 |
80.88 |
2,047,764 |
+1.57% |
|
| 11/12/2009 |
79.17 |
80.00 |
78.25 |
79.63 |
1,985,592 |
-1.57% |
|
| 11/11/2009 |
80.53 |
81.64 |
79.87 |
80.90 |
1,632,087 |
+2.93% |
|
| 11/10/2009 |
75.98 |
78.73 |
75.72 |
78.60 |
1,849,157 |
-0.32% |
|
| 11/09/2009 |
78.76 |
80.60 |
78.60 |
78.85 |
2,055,033 |
+1.95% |
|
| 11/06/2009 |
74.70 |
77.66 |
74.51 |
77.34 |
2,329,643 |
+3.12% |
|
| 11/05/2009 |
75.30 |
76.00 |
74.23 |
75.00 |
1,802,538 |
+0.24% |
|
| 11/04/2009 |
74.25 |
75.74 |
72.88 |
74.82 |
2,816,234 |
+2.83% |
|
| 11/03/2009 |
67.47 |
72.90 |
66.83 |
72.76 |
2,707,488 |
+7.00% |
|
| 11/02/2009 |
68.12 |
69.61 |
66.50 |
68.00 |
1,700,040 |
+1.93% |
|
| 10/30/2009 |
67.87 |
67.88 |
63.57 |
66.71 |
1,922,626 |
-2.66% |
|
| 10/29/2009 |
67.87 |
69.82 |
67.65 |
68.53 |
1,328,101 |
+4.43% |
|
| 10/28/2009 |
68.65 |
69.66 |
65.35 |
65.62 |
1,622,514 |
-6.12% |
|
| 10/27/2009 |
70.50 |
70.85 |
68.92 |
69.90 |
1,042,333 |
-0.30% |
|
| 10/26/2009 |
72.56 |
74.06 |
69.62 |
70.11 |
1,611,677 |
-3.35% |
|
| 10/23/2009 |
72.90 |
74.18 |
72.04 |
72.54 |
1,733,027 |
-0.59% |
|
| 10/22/2009 |
74.00 |
74.00 |
71.80 |
72.97 |
1,496,811 |
-1.70% |
|
| 10/21/2009 |
74.00 |
76.56 |
73.91 |
74.23 |
1,638,332 |
+0.27% |
|
| 10/20/2009 |
76.35 |
76.37 |
73.98 |
74.03 |
1,427,671 |
-3.09% |
|
| 10/19/2009 |
75.49 |
76.97 |
74.01 |
76.39 |
1,395,622 |
+1.33% |
|
| 10/16/2009 |
73.57 |
76.20 |
73.34 |
75.39 |
2,150,165 |
+3.39% |
|
| 10/15/2009 |
73.31 |
74.60 |
72.45 |
72.92 |
1,450,592 |
-1.13% |
|
| 10/14/2009 |
74.61 |
74.71 |
73.40 |
73.75 |
1,068,934 |
+0.07% |
|
| 10/13/2009 |
72.56 |
74.08 |
71.58 |
73.70 |
1,341,810 |
+1.64% |
|
| 10/12/2009 |
73.71 |
74.47 |
72.05 |
72.51 |
882,034 |
-0.96% |
|
| 10/09/2009 |
73.10 |
74.34 |
72.25 |
73.21 |
1,012,683 |
-1.28% |
|
| 10/08/2009 |
74.83 |
75.83 |
73.10 |
74.16 |
2,421,290 |
+2.54% |
|
| 10/07/2009 |
72.35 |
73.07 |
71.42 |
72.32 |
1,679,946 |
-1.09% |
|
| 10/06/2009 |
70.05 |
73.17 |
69.93 |
73.12 |
3,548,535 |
+7.09% |
|
| 10/05/2009 |
65.99 |
68.67 |
65.76 |
68.28 |
1,383,434 |
+4.69% |
|
| 10/02/2009 |
65.51 |
67.04 |
64.65 |
65.22 |
2,049,360 |
-1.21% |
|
| 10/01/2009 |
68.85 |
69.18 |
65.70 |
66.02 |
1,853,453 |
-5.53% |
|
| 09/30/2009 |
70.53 |
70.99 |
68.12 |
69.88 |
1,908,596 |
+0.36% |
|
| 09/29/2009 |
68.83 |
70.08 |
68.20 |
69.63 |
1,653,141 |
+2.47% |
|
| 09/28/2009 |
68.70 |
70.05 |
67.83 |
67.95 |
1,334,423 |
-0.95% |
|
| 09/25/2009 |
69.31 |
70.12 |
67.86 |
68.60 |
1,292,812 |
-1.80% |
|
| 09/24/2009 |
73.12 |
73.18 |
69.50 |
69.86 |
1,548,167 |
-3.41% |
|
| 09/23/2009 |
73.38 |
74.36 |
72.08 |
72.33 |
1,621,578 |
-0.97% |
|
| 09/22/2009 |
74.44 |
74.46 |
72.57 |
73.04 |
1,050,167 |
+1.16% |
|
| 09/21/2009 |
71.91 |
72.46 |
70.25 |
72.20 |
1,454,058 |
-2.31% |
|
| 09/18/2009 |
75.10 |
75.38 |
72.73 |
73.91 |
1,888,338 |
-1.00% |
|
| 09/17/2009 |
75.03 |
76.08 |
73.26 |
74.66 |
1,960,104 |
-0.53% |
|
|
|
|
|
|
|
|
|
|
