| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
127.17 |
127.69 |
126.46 |
126.96 |
5,283,063 |
 -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% |
|
| 09/16/2009 |
119.50 |
122.00 |
119.30 |
121.82 |
11,239,737 |
+2.07% |
|
| 09/15/2009 |
118.78 |
119.45 |
118.16 |
119.35 |
6,535,919 |
+0.40% |
|
| 09/14/2009 |
117.00 |
118.99 |
116.94 |
118.88 |
4,760,207 |
+0.70% |
|
| 09/11/2009 |
117.80 |
119.25 |
117.47 |
118.05 |
5,893,678 |
+0.32% |
|
| 09/10/2009 |
116.99 |
117.83 |
116.75 |
117.67 |
4,889,568 |
+0.78% |
|
| 09/09/2009 |
117.03 |
117.67 |
116.16 |
116.76 |
5,248,477 |
-0.34% |
|
| 09/08/2009 |
117.94 |
118.17 |
116.63 |
117.16 |
5,797,728 |
-0.26% |
|
| 09/04/2009 |
116.58 |
117.50 |
116.21 |
117.46 |
3,451,667 |
+0.97% |
|
| 09/03/2009 |
116.55 |
116.73 |
115.15 |
116.33 |
4,937,002 |
+0.21% |
|
| 09/02/2009 |
116.34 |
117.24 |
116.00 |
116.09 |
5,178,727 |
-0.51% |
|
| 09/01/2009 |
117.67 |
118.93 |
116.50 |
116.69 |
6,305,084 |
-1.15% |
|
| 08/31/2009 |
117.10 |
118.06 |
116.92 |
118.05 |
5,440,174 |
-0.14% |
|
| 08/28/2009 |
120.10 |
120.23 |
117.77 |
118.22 |
6,236,128 |
-1.01% |
|
| 08/27/2009 |
118.73 |
119.59 |
117.85 |
119.43 |
4,356,903 |
-0.03% |
|
| 08/26/2009 |
118.64 |
119.85 |
117.51 |
119.47 |
4,516,257 |
+0.54% |
|
| 08/25/2009 |
119.25 |
120.15 |
118.71 |
118.83 |
4,653,733 |
-0.41% |
|
| 08/24/2009 |
119.92 |
120.88 |
119.10 |
119.32 |
6,365,021 |
-0.48% |
|
| 08/21/2009 |
119.65 |
120.01 |
118.55 |
119.90 |
8,307,764 |
+0.80% |
|
| 08/20/2009 |
118.44 |
119.41 |
118.10 |
118.95 |
4,842,029 |
+0.32% |
|
| 08/19/2009 |
116.36 |
118.77 |
116.12 |
118.57 |
4,837,844 |
+0.80% |
|
| 08/18/2009 |
116.81 |
118.00 |
116.73 |
117.63 |
4,286,472 |
+0.66% |
|
| 08/17/2009 |
116.69 |
117.44 |
116.21 |
116.86 |
5,351,307 |
-1.44% |
|
| 08/14/2009 |
119.29 |
119.74 |
117.62 |
118.57 |
4,797,051 |
-0.84% |
|
| 08/13/2009 |
119.28 |
119.78 |
118.63 |
119.58 |
5,489,981 |
+0.24% |
|
| 08/12/2009 |
117.60 |
119.96 |
117.42 |
119.29 |
6,291,557 |
+1.27% |
|
| 08/11/2009 |
118.03 |
118.50 |
117.32 |
117.79 |
4,844,435 |
-0.77% |
|
| 08/10/2009 |
118.17 |
119.19 |
117.97 |
118.70 |
4,041,305 |
-0.53% |
|
| 08/07/2009 |
118.11 |
119.91 |
118.11 |
119.33 |
5,763,172 |
+1.66% |
|
| 08/06/2009 |
118.31 |
118.40 |
116.70 |
117.38 |
6,003,237 |
-0.92% |
|
| 08/05/2009 |
118.52 |
119.00 |
117.86 |
118.47 |
5,026,291 |
-0.94% |
|
| 08/04/2009 |
119.17 |
119.80 |
119.02 |
119.60 |
4,994,676 |
-0.27% |
|
| 08/03/2009 |
118.88 |
119.96 |
118.69 |
119.92 |
6,112,018 |
+1.69% |
|
| 07/31/2009 |
117.56 |
118.99 |
117.56 |
117.93 |
5,329,586 |
+0.06% |
|
| 07/30/2009 |
118.00 |
119.37 |
117.67 |
117.86 |
6,805,957 |
+0.51% |
|
| 07/29/2009 |
116.49 |
117.28 |
116.05 |
117.26 |
5,101,397 |
-0.02% |
|
| 07/28/2009 |
116.63 |
117.52 |
116.34 |
117.28 |
5,783,139 |
-0.30% |
|
| 07/27/2009 |
116.95 |
117.92 |
116.57 |
117.63 |
5,070,160 |
-0.01% |
|
| 07/24/2009 |
116.68 |
118.15 |
116.63 |
117.64 |
6,262,750 |
+0.50% |
|
| 07/23/2009 |
115.06 |
118.00 |
115.06 |
117.06 |
8,464,024 |
+1.29% |
|
| 07/22/2009 |
116.18 |
117.20 |
115.09 |
115.57 |
8,813,331 |
-1.26% |
|
| 07/21/2009 |
115.87 |
117.04 |
115.38 |
117.04 |
8,303,777 |
+0.52% |
|
| 07/20/2009 |
114.53 |
116.88 |
114.39 |
116.44 |
10,683,485 |
+0.88% |
|
| 07/17/2009 |
113.41 |
115.53 |
113.16 |
115.42 |
20,190,163 |
+4.32% |
|
| 07/16/2009 |
106.84 |
110.97 |
106.79 |
110.64 |
15,048,197 |
+3.19% |
|
| 07/15/2009 |
104.75 |
107.22 |
104.60 |
107.22 |
8,707,266 |
+3.85% |
|
| 07/14/2009 |
103.42 |
103.62 |
102.52 |
103.25 |
5,416,082 |
-0.36% |
|
| 07/13/2009 |
101.28 |
103.65 |
100.19 |
103.62 |
9,494,417 |
+2.77% |
|
| 07/10/2009 |
100.97 |
101.72 |
99.80 |
100.83 |
7,470,894 |
-1.22% |
|
| 07/09/2009 |
101.12 |
102.78 |
100.85 |
102.08 |
6,153,127 |
+1.39% |
|
| 07/08/2009 |
100.29 |
101.17 |
99.50 |
100.68 |
7,380,719 |
+0.49% |
|
| 07/07/2009 |
101.34 |
101.96 |
100.03 |
100.19 |
6,685,957 |
-1.44% |
|
| 07/06/2009 |
101.57 |
102.23 |
100.47 |
101.65 |
6,523,090 |
-0.08% |
|
| 07/02/2009 |
103.80 |
103.91 |
101.73 |
101.73 |
7,027,779 |
-2.97% |
|
|
|
|
|
|
|
|
|
|
