| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
107.49 |
108.48 |
106.61 |
107.58 |
4,977,193 |
 +1.32% |
 |
| 02/08/2010 |
107.07 |
107.65 |
106.12 |
106.18 |
3,265,933 |
 -0.79% |
|
| 02/05/2010 |
106.91 |
107.22 |
104.90 |
107.03 |
7,381,206 |
+0.22% |
|
| 02/04/2010 |
110.23 |
110.23 |
106.77 |
106.80 |
5,599,676 |
-3.06% |
|
| 02/03/2010 |
110.24 |
110.78 |
109.88 |
110.17 |
5,049,075 |
-0.51% |
|
| 02/02/2010 |
109.38 |
110.94 |
109.23 |
110.73 |
3,188,366 |
+1.25% |
|
| 02/01/2010 |
108.55 |
109.40 |
108.42 |
109.36 |
3,406,855 |
+1.58% |
|
| 01/29/2010 |
108.91 |
110.12 |
107.56 |
107.66 |
5,678,783 |
-1.17% |
|
| 01/28/2010 |
110.55 |
110.58 |
108.25 |
108.94 |
5,434,711 |
-1.14% |
|
| 01/27/2010 |
109.52 |
110.42 |
108.68 |
110.20 |
5,421,095 |
+0.51% |
|
| 01/26/2010 |
109.69 |
110.81 |
109.39 |
109.64 |
4,492,470 |
-0.47% |
|
| 01/25/2010 |
110.57 |
110.76 |
109.78 |
110.16 |
3,415,660 |
+0.50% |
|
| 01/22/2010 |
112.09 |
112.09 |
109.46 |
109.61 |
7,485,762 |
-2.16% |
|
| 01/21/2010 |
114.25 |
114.62 |
111.90 |
112.03 |
9,015,925 |
-1.96% |
|
| 01/20/2010 |
114.63 |
114.66 |
113.34 |
114.27 |
7,105,871 |
-0.99% |
|
| 01/19/2010 |
114.00 |
115.49 |
113.95 |
115.41 |
3,430,436 |
+1.24% |
|
| 01/15/2010 |
114.99 |
115.20 |
113.56 |
114.00 |
5,227,668 |
-1.13% |
|
| 01/14/2010 |
114.92 |
115.48 |
114.37 |
115.30 |
2,607,957 |
+0.30% |
|
| 01/13/2010 |
114.04 |
115.30 |
113.72 |
114.96 |
5,017,670 |
+0.79% |
|
| 01/12/2010 |
114.32 |
114.57 |
113.58 |
114.06 |
3,453,855 |
-0.92% |
|
| 01/11/2010 |
115.40 |
115.49 |
114.59 |
115.12 |
3,100,423 |
+0.14% |
|
| 01/08/2010 |
114.23 |
114.97 |
114.01 |
114.96 |
2,887,536 |
+0.34% |
|
| 01/07/2010 |
113.87 |
114.67 |
113.55 |
114.57 |
2,977,514 |
+0.44% |
|
| 01/06/2010 |
113.89 |
114.34 |
113.79 |
114.07 |
3,912,789 |
+0.08% |
|
| 01/05/2010 |
113.62 |
114.03 |
113.25 |
113.98 |
2,784,094 |
+0.29% |
|
| 01/04/2010 |
112.77 |
113.74 |
112.71 |
113.65 |
3,574,136 |
+1.65% |
|
| 12/31/2009 |
113.10 |
113.14 |
111.61 |
111.81 |
3,001,463 |
-0.96% |
|
| 12/30/2009 |
112.61 |
113.00 |
112.53 |
112.89 |
2,501,295 |
-0.08% |
|
| 12/29/2009 |
113.43 |
113.43 |
112.92 |
112.98 |
1,766,872 |
-0.13% |
|
| 12/28/2009 |
113.28 |
113.34 |
112.68 |
113.13 |
2,157,423 |
+0.18% |
|
| 12/24/2009 |
112.60 |
112.98 |
112.55 |
112.93 |
705,707 |
0.00% |
|
| 12/23/2009 |
113.03 |
113.06 |
112.47 |
112.93 |
5,763,423 |
+0.25% |
|
| 12/22/2009 |
112.52 |
113.00 |
112.38 |
112.65 |
2,204,648 |
+0.39% |
|
| 12/21/2009 |
111.11 |
112.65 |
111.11 |
112.21 |
2,675,401 |
+0.93% |
|
| 12/18/2009 |
110.46 |
111.25 |
110.22 |
111.18 |
4,320,342 |
+0.63% |
|
| 12/17/2009 |
111.08 |
111.27 |
110.44 |
110.48 |
7,248,689 |
-1.27% |
|
| 12/16/2009 |
112.18 |
112.49 |
111.65 |
111.90 |
2,842,364 |
+0.19% |
|
| 12/15/2009 |
111.85 |
112.29 |
111.37 |
111.69 |
2,537,480 |
-0.48% |
|
| 12/14/2009 |
112.25 |
112.36 |
111.73 |
112.23 |
3,200,979 |
+0.68% |
|
| 12/11/2009 |
111.47 |
111.73 |
110.98 |
111.47 |
4,259,346 |
+0.42% |
|
| 12/10/2009 |
110.41 |
111.48 |
110.41 |
111.00 |
4,291,602 |
+0.59% |
|
| 12/09/2009 |
110.00 |
110.53 |
109.37 |
110.35 |
5,393,328 |
+0.30% |
|
| 12/08/2009 |
110.44 |
110.60 |
109.45 |
110.02 |
2,816,422 |
-1.05% |
|
| 12/07/2009 |
111.39 |
112.65 |
110.85 |
111.19 |
2,330,253 |
-0.15% |
|
| 12/04/2009 |
112.23 |
112.73 |
110.39 |
111.36 |
5,508,522 |
+0.54% |
|
| 12/03/2009 |
111.90 |
112.55 |
110.65 |
110.76 |
3,256,934 |
-0.84% |
|
| 12/02/2009 |
111.66 |
112.38 |
111.28 |
111.70 |
2,847,133 |
+0.11% |
|
| 12/01/2009 |
111.26 |
112.02 |
111.10 |
111.58 |
3,674,391 |
+1.16% |
|
| 11/30/2009 |
109.85 |
110.50 |
109.37 |
110.30 |
4,405,881 |
+0.30% |
|
| 11/27/2009 |
108.72 |
110.67 |
108.62 |
109.97 |
3,062,758 |
-1.56% |
|
| 11/25/2009 |
111.52 |
111.86 |
111.20 |
111.71 |
2,886,131 |
+0.38% |
|
| 11/24/2009 |
111.34 |
111.50 |
110.46 |
111.29 |
3,998,215 |
+0.04% |
|
| 11/23/2009 |
109.84 |
112.12 |
109.84 |
111.24 |
3,140,352 |
+1.23% |
|
| 11/20/2009 |
109.61 |
110.11 |
109.36 |
109.89 |
3,529,603 |
-0.22% |
|
| 11/19/2009 |
111.67 |
111.67 |
109.50 |
110.13 |
4,135,266 |
-1.33% |
|
| 11/18/2009 |
111.71 |
111.80 |
110.94 |
111.62 |
3,524,464 |
-0.03% |
|
| 11/17/2009 |
111.29 |
111.74 |
110.87 |
111.65 |
3,015,612 |
+0.09% |
|
| 11/16/2009 |
110.75 |
112.05 |
110.68 |
111.55 |
4,272,058 |
+1.39% |
|
| 11/13/2009 |
109.67 |
110.44 |
109.12 |
110.02 |
4,186,752 |
+0.59% |
|
| 11/12/2009 |
110.47 |
110.94 |
109.10 |
109.37 |
4,824,150 |
-1.00% |
|
| 11/11/2009 |
110.68 |
111.17 |
109.97 |
110.48 |
5,195,528 |
+0.54% |
|
| 11/10/2009 |
109.66 |
110.28 |
109.33 |
109.89 |
3,267,295 |
-0.03% |
|
| 11/09/2009 |
108.35 |
109.96 |
108.23 |
109.92 |
2,704,121 |
+2.24% |
|
| 11/06/2009 |
106.59 |
107.74 |
106.40 |
107.51 |
3,510,369 |
+0.33% |
|
| 11/05/2009 |
106.00 |
107.20 |
105.79 |
107.16 |
3,062,551 |
+1.96% |
|
| 11/04/2009 |
105.84 |
106.66 |
104.98 |
105.10 |
5,923,673 |
+0.12% |
|
| 11/03/2009 |
104.77 |
105.12 |
103.89 |
104.97 |
5,351,987 |
+0.32% |
|
| 11/02/2009 |
104.40 |
105.74 |
103.42 |
104.63 |
5,511,885 |
+0.63% |
|
| 10/30/2009 |
106.68 |
106.97 |
103.77 |
103.97 |
6,859,400 |
-2.80% |
|
| 10/29/2009 |
105.53 |
107.19 |
104.75 |
106.96 |
4,557,885 |
+2.10% |
|
| 10/28/2009 |
106.48 |
106.81 |
104.69 |
104.76 |
5,356,808 |
-1.88% |
|
| 10/27/2009 |
107.40 |
107.74 |
106.30 |
106.77 |
5,870,491 |
-0.39% |
|
| 10/26/2009 |
108.57 |
109.66 |
106.97 |
107.19 |
5,500,588 |
-1.17% |
|
| 10/23/2009 |
109.77 |
110.75 |
108.00 |
108.46 |
4,827,951 |
-1.08% |
|
| 10/22/2009 |
108.56 |
110.01 |
107.85 |
109.64 |
4,915,204 |
+0.99% |
|
| 10/21/2009 |
109.40 |
110.66 |
108.51 |
108.56 |
3,741,374 |
-0.98% |
|
| 10/20/2009 |
110.24 |
110.34 |
109.04 |
109.63 |
3,112,010 |
-0.49% |
|
| 10/19/2009 |
109.46 |
110.48 |
109.10 |
110.17 |
2,096,911 |
+0.84% |
|
| 10/16/2009 |
109.08 |
109.62 |
108.58 |
109.25 |
2,242,332 |
-0.74% |
|
| 10/15/2009 |
109.17 |
110.07 |
109.08 |
110.07 |
2,924,495 |
+0.34% |
|
| 10/14/2009 |
109.09 |
109.77 |
108.62 |
109.70 |
3,052,250 |
+1.73% |
|
| 10/13/2009 |
107.76 |
108.01 |
107.13 |
107.83 |
6,010,673 |
-0.19% |
|
| 10/12/2009 |
108.13 |
108.43 |
107.63 |
108.03 |
1,446,044 |
+0.45% |
|
| 10/09/2009 |
106.94 |
107.59 |
106.71 |
107.55 |
1,849,148 |
+0.59% |
|
| 10/08/2009 |
106.90 |
107.52 |
106.52 |
106.92 |
2,044,776 |
+0.76% |
|
| 10/07/2009 |
105.63 |
106.25 |
105.44 |
106.11 |
2,880,513 |
+0.29% |
|
| 10/06/2009 |
105.12 |
106.47 |
105.06 |
105.80 |
2,762,967 |
+1.39% |
|
| 10/05/2009 |
103.21 |
104.65 |
102.95 |
104.35 |
2,239,053 |
+1.46% |
|
| 10/02/2009 |
102.38 |
103.42 |
102.33 |
102.85 |
2,994,774 |
-0.45% |
|
| 10/01/2009 |
105.67 |
106.60 |
103.28 |
103.32 |
6,260,188 |
-2.54% |
|
| 09/30/2009 |
106.42 |
106.79 |
104.97 |
106.01 |
3,299,352 |
-0.29% |
|
| 09/29/2009 |
106.85 |
107.35 |
106.13 |
106.32 |
3,226,432 |
-0.28% |
|
| 09/28/2009 |
105.23 |
106.88 |
105.18 |
106.62 |
3,114,154 |
+1.68% |
|
| 09/25/2009 |
105.11 |
105.70 |
104.43 |
104.86 |
4,080,858 |
-0.44% |
|
| 09/24/2009 |
106.72 |
106.98 |
104.91 |
105.32 |
4,716,005 |
-1.16% |
|
| 09/23/2009 |
107.70 |
108.37 |
106.36 |
106.56 |
3,701,255 |
-1.28% |
|
| 09/22/2009 |
107.98 |
108.24 |
107.48 |
107.94 |
2,065,548 |
+0.61% |
|
| 09/21/2009 |
107.68 |
107.68 |
106.55 |
107.29 |
7,399,837 |
-0.29% |
|
| 09/18/2009 |
107.39 |
108.04 |
107.25 |
107.60 |
3,572,541 |
+0.07% |
|
| 09/17/2009 |
107.53 |
108.42 |
106.95 |
107.53 |
3,387,269 |
-0.12% |
|
|
|
|
|
|
|
|
|
|
