| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
122.65 |
124.20 |
122.46 |
123.21 |
5,982,445 |
 +1.09% |
 |
| 02/08/2010 |
123.15 |
123.22 |
121.74 |
121.88 |
5,719,389 |
 -1.33% |
|
| 02/05/2010 |
123.04 |
123.72 |
121.83 |
123.52 |
8,618,019 |
+0.42% |
|
| 02/04/2010 |
125.12 |
125.44 |
122.90 |
123.00 |
9,129,991 |
-2.12% |
|
| 02/03/2010 |
125.16 |
126.07 |
125.07 |
125.66 |
4,177,981 |
+0.10% |
|
| 02/02/2010 |
124.79 |
125.81 |
123.95 |
125.53 |
5,900,187 |
+0.69% |
|
| 02/01/2010 |
123.20 |
124.95 |
122.78 |
124.67 |
7,249,873 |
+1.86% |
|
| 01/29/2010 |
124.01 |
125.00 |
121.90 |
122.39 |
11,572,387 |
-1.10% |
|
| 01/28/2010 |
127.03 |
127.04 |
123.05 |
123.75 |
9,622,829 |
-2.04% |
|
| 01/27/2010 |
125.82 |
126.96 |
125.04 |
126.33 |
8,719,447 |
+0.46% |
|
| 01/26/2010 |
125.92 |
127.75 |
125.41 |
125.75 |
7,136,640 |
-0.29% |
|
| 01/25/2010 |
126.33 |
126.90 |
125.71 |
126.12 |
5,738,920 |
+0.49% |
|
| 01/22/2010 |
128.67 |
128.89 |
125.37 |
125.50 |
10,089,325 |
-2.71% |
|
| 01/21/2010 |
130.47 |
130.69 |
128.06 |
129.00 |
9,608,696 |
-0.96% |
|
| 01/20/2010 |
130.44 |
131.15 |
128.95 |
130.25 |
15,201,857 |
-2.90% |
 |
| 01/19/2010 |
131.63 |
134.25 |
131.56 |
134.14 |
13,916,168 |
+1.79% |
|
| 01/15/2010 |
132.17 |
132.89 |
131.09 |
131.78 |
8,502,320 |
-0.40% |
|
| 01/14/2010 |
130.54 |
132.71 |
129.91 |
132.31 |
7,114,544 |
+1.60% |
|
| 01/13/2010 |
130.39 |
131.12 |
129.16 |
130.23 |
6,458,302 |
-0.21% |
|
| 01/12/2010 |
129.03 |
131.33 |
129.00 |
130.51 |
8,083,354 |
+0.80% |
|
| 01/11/2010 |
131.06 |
131.06 |
128.67 |
129.48 |
5,731,177 |
-1.05% |
|
| 01/08/2010 |
129.07 |
130.92 |
129.05 |
130.85 |
4,197,105 |
+1.00% |
|
| 01/07/2010 |
129.87 |
130.25 |
128.91 |
129.55 |
5,840,569 |
-0.35% |
|
| 01/06/2010 |
130.68 |
131.49 |
129.81 |
130.00 |
5,605,290 |
-0.65% |
|
| 01/05/2010 |
131.68 |
131.85 |
130.10 |
130.85 |
6,842,471 |
-1.21% |
|
| 01/04/2010 |
131.18 |
132.97 |
130.85 |
132.45 |
6,155,846 |
+1.18% |
|
| 12/31/2009 |
132.41 |
132.85 |
130.75 |
130.90 |
4,225,128 |
-1.26% |
|
| 12/30/2009 |
131.23 |
132.68 |
130.68 |
132.57 |
3,867,291 |
+0.55% |
|
| 12/29/2009 |
132.28 |
132.37 |
131.80 |
131.85 |
4,184,782 |
-0.35% |
|
| 12/28/2009 |
130.99 |
132.31 |
130.72 |
132.31 |
5,801,087 |
+1.33% |
|
| 12/24/2009 |
129.89 |
130.57 |
129.48 |
130.57 |
4,265,079 |
+0.44% |
|
| 12/23/2009 |
129.70 |
130.00 |
129.30 |
130.00 |
4,129,112 |
+0.05% |
|
| 12/22/2009 |
129.30 |
129.98 |
129.19 |
129.93 |
5,535,651 |
+0.99% |
|
| 12/21/2009 |
127.80 |
128.94 |
127.68 |
128.65 |
4,775,164 |
+0.58% |
|
| 12/18/2009 |
127.97 |
128.39 |
127.00 |
127.91 |
9,106,601 |
+0.40% |
|
| 12/17/2009 |
128.00 |
128.56 |
127.12 |
127.40 |
5,910,454 |
-1.02% |
|
| 12/16/2009 |
128.74 |
129.60 |
128.35 |
128.71 |
6,372,736 |
+0.17% |
|
| 12/15/2009 |
129.46 |
129.86 |
127.94 |
128.49 |
8,033,372 |
-1.11% |
|
| 12/14/2009 |
129.62 |
129.98 |
129.60 |
129.93 |
5,202,187 |
+0.19% |
|
| 12/11/2009 |
129.01 |
129.77 |
128.71 |
129.68 |
6,599,285 |
+0.26% |
|
| 12/10/2009 |
128.13 |
129.47 |
128.09 |
129.34 |
7,077,907 |
+0.74% |
|
| 12/09/2009 |
126.70 |
128.39 |
126.11 |
128.39 |
6,071,919 |
+1.25% |
|
| 12/08/2009 |
126.97 |
127.35 |
126.16 |
126.80 |
5,351,458 |
-0.19% |
|
| 12/07/2009 |
126.88 |
127.53 |
126.59 |
127.04 |
4,144,680 |
-0.17% |
|
| 12/04/2009 |
128.40 |
128.90 |
126.00 |
127.25 |
7,068,967 |
-0.24% |
|
| 12/03/2009 |
127.60 |
128.47 |
127.25 |
127.55 |
5,759,913 |
+0.27% |
|
| 12/02/2009 |
127.32 |
128.39 |
127.16 |
127.21 |
4,599,675 |
-0.57% |
|
| 12/01/2009 |
127.24 |
128.39 |
126.85 |
127.94 |
6,578,504 |
+1.26% |
|
| 11/30/2009 |
125.12 |
126.60 |
124.92 |
126.35 |
6,302,942 |
+0.52% |
|
| 11/27/2009 |
124.59 |
126.62 |
124.26 |
125.70 |
3,309,360 |
-1.24% |
|
| 11/25/2009 |
127.88 |
128.22 |
127.08 |
127.28 |
3,970,966 |
-0.51% |
|
| 11/24/2009 |
127.90 |
128.32 |
127.14 |
127.93 |
4,822,106 |
-0.21% |
|
| 11/23/2009 |
127.70 |
128.94 |
127.65 |
128.20 |
7,003,414 |
+0.98% |
|
| 11/20/2009 |
127.17 |
127.69 |
126.46 |
126.96 |
5,354,701 |
-0.45% |
|
| 11/19/2009 |
127.28 |
127.84 |
126.51 |
127.54 |
5,309,025 |
-0.48% |
|
| 11/18/2009 |
128.05 |
128.35 |
127.55 |
128.15 |
3,970,158 |
-0.37% |
|
| 11/17/2009 |
127.43 |
128.66 |
127.40 |
128.63 |
7,910,332 |
+0.33% |
|
| 11/16/2009 |
127.17 |
128.24 |
127.03 |
128.21 |
7,975,416 |
+0.93% |
|
| 11/13/2009 |
126.41 |
127.80 |
126.27 |
127.03 |
4,986,825 |
+0.61% |
|
| 11/12/2009 |
126.61 |
127.65 |
126.11 |
126.26 |
5,345,379 |
-0.73% |
|
| 11/11/2009 |
126.55 |
127.30 |
125.94 |
127.19 |
6,531,368 |
+0.22% |
|
| 11/10/2009 |
125.30 |
127.05 |
125.17 |
126.91 |
6,444,507 |
+0.72% |
|
| 11/09/2009 |
123.92 |
126.00 |
123.49 |
126.00 |
7,767,199 |
+2.03% |
|
| 11/06/2009 |
122.51 |
123.49 |
122.23 |
123.49 |
4,979,517 |
+0.32% |
|
| 11/05/2009 |
122.12 |
123.50 |
122.00 |
123.10 |
6,703,852 |
+1.49% |
|
| 11/04/2009 |
121.46 |
122.50 |
121.16 |
121.29 |
6,353,648 |
+0.11% |
|
| 11/03/2009 |
119.53 |
121.19 |
119.53 |
121.16 |
5,720,434 |
+0.50% |
|
| 11/02/2009 |
120.77 |
121.93 |
119.50 |
120.56 |
7,050,252 |
-0.04% |
|
| 10/30/2009 |
122.63 |
124.30 |
120.48 |
120.61 |
7,716,347 |
-1.84% |
|
| 10/29/2009 |
122.15 |
123.03 |
121.60 |
122.87 |
6,309,369 |
+1.13% |
|
| 10/28/2009 |
120.47 |
121.68 |
119.87 |
121.50 |
8,782,409 |
+0.70% |
|
| 10/27/2009 |
120.18 |
122.14 |
119.15 |
120.65 |
9,445,982 |
+0.45% |
|
| 10/26/2009 |
120.61 |
122.44 |
119.55 |
120.11 |
6,539,803 |
-0.21% |
|
| 10/23/2009 |
122.95 |
123.06 |
120.00 |
120.36 |
6,799,823 |
-1.90% |
|
| 10/22/2009 |
120.75 |
123.00 |
120.34 |
122.69 |
6,029,228 |
+1.51% |
|
| 10/21/2009 |
122.18 |
124.11 |
120.86 |
120.87 |
7,175,154 |
-1.59% |
|
| 10/20/2009 |
123.36 |
123.50 |
121.50 |
122.82 |
8,780,912 |
-0.20% |
|
| 10/19/2009 |
121.76 |
123.36 |
121.61 |
123.06 |
7,514,034 |
+1.17% |
|
| 10/16/2009 |
123.15 |
123.70 |
121.25 |
121.64 |
19,218,945 |
-4.95% |
|
| 10/15/2009 |
127.56 |
128.00 |
126.32 |
127.98 |
11,952,990 |
-0.29% |
|
| 10/14/2009 |
127.71 |
128.61 |
126.60 |
128.35 |
9,558,486 |
+1.05% |
|
| 10/13/2009 |
126.22 |
127.39 |
126.20 |
127.02 |
7,582,436 |
-0.02% |
|
| 10/12/2009 |
125.44 |
127.10 |
125.20 |
127.04 |
7,730,425 |
+0.88% |
|
| 10/09/2009 |
122.43 |
126.00 |
122.30 |
125.93 |
13,123,483 |
+2.98% |
|
| 10/08/2009 |
122.52 |
122.98 |
121.85 |
122.29 |
6,501,378 |
-0.40% |
|
| 10/07/2009 |
121.12 |
122.85 |
120.94 |
122.78 |
5,967,677 |
+1.18% |
|
| 10/06/2009 |
120.39 |
121.59 |
120.22 |
121.35 |
6,659,151 |
+1.34% |
|
| 10/05/2009 |
118.90 |
120.18 |
118.13 |
119.75 |
5,673,472 |
+0.61% |
|
| 10/02/2009 |
117.40 |
119.66 |
117.26 |
119.02 |
7,585,296 |
+0.95% |
|
| 10/01/2009 |
119.39 |
119.61 |
117.56 |
117.90 |
7,070,015 |
-1.43% |
|
| 09/30/2009 |
119.18 |
120.00 |
117.55 |
119.61 |
7,733,205 |
+0.67% |
|
| 09/29/2009 |
119.36 |
119.94 |
118.60 |
118.81 |
6,748,992 |
-0.44% |
|
| 09/28/2009 |
120.52 |
122.00 |
118.94 |
119.33 |
8,250,073 |
-1.45% |
|
| 09/25/2009 |
120.27 |
121.65 |
120.10 |
121.08 |
5,187,894 |
+0.12% |
|
| 09/24/2009 |
120.69 |
121.65 |
120.40 |
120.94 |
5,427,378 |
+0.10% |
|
| 09/23/2009 |
121.26 |
122.74 |
120.71 |
120.82 |
5,539,926 |
-0.65% |
|
| 09/22/2009 |
122.10 |
122.11 |
120.98 |
121.61 |
5,564,648 |
+0.03% |
|
| 09/21/2009 |
121.03 |
122.08 |
120.88 |
121.57 |
4,516,477 |
-0.44% |
|
| 09/18/2009 |
122.45 |
122.88 |
121.62 |
122.11 |
9,936,586 |
+0.19% |
|
| 09/17/2009 |
121.20 |
122.78 |
121.05 |
121.88 |
8,394,048 |
+0.05% |
|
|
|
|
|
|
|
|
|
|
