| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
62.55 |
63.47 |
62.47 |
62.76 |
11,356,334 |
+0.63% |
 |
| 02/08/2010 |
62.35 |
62.98 |
62.26 |
62.37 |
10,081,749 |
-0.43% |
 |
| 02/05/2010 |
62.69 |
63.60 |
61.89 |
62.64 |
16,775,131 |
0.00% |
 |
| 02/04/2010 |
63.49 |
63.62 |
62.62 |
62.64 |
18,396,935 |
-1.56% |
 |
| 02/03/2010 |
63.87 |
63.87 |
63.29 |
63.63 |
9,256,261 |
-0.56% |
 |
| 02/02/2010 |
63.09 |
64.20 |
62.63 |
63.99 |
13,609,713 |
+1.43% |
 |
| 02/01/2010 |
63.26 |
63.26 |
62.77 |
63.09 |
10,153,377 |
+0.37% |
 |
| 01/29/2010 |
63.95 |
64.27 |
62.82 |
62.86 |
17,846,737 |
-1.47% |
 |
| 01/28/2010 |
63.57 |
64.07 |
63.04 |
63.80 |
17,102,107 |
+0.57% |
 |
| 01/27/2010 |
62.78 |
63.72 |
62.70 |
63.44 |
14,982,388 |
+1.04% |
 |
| 01/26/2010 |
62.64 |
63.01 |
62.22 |
62.79 |
15,630,239 |
-0.68% |
 |
| 01/25/2010 |
63.51 |
63.70 |
63.05 |
63.22 |
10,002,646 |
+0.03% |
 |
| 01/22/2010 |
63.91 |
64.19 |
63.09 |
63.20 |
14,017,278 |
-1.20% |
 |
| 01/21/2010 |
65.07 |
65.47 |
63.80 |
63.97 |
14,476,348 |
-1.81% |
 |
| 01/20/2010 |
65.47 |
65.95 |
64.47 |
65.15 |
13,033,001 |
-0.31% |
 |
| 01/19/2010 |
64.14 |
65.75 |
64.11 |
65.35 |
15,181,945 |
+1.22% |
 |
| 01/15/2010 |
65.14 |
65.20 |
63.98 |
64.56 |
20,995,375 |
-0.83% |
 |
| 01/14/2010 |
65.20 |
65.26 |
64.75 |
65.10 |
7,898,921 |
+0.20% |
 |
| 01/13/2010 |
64.54 |
65.23 |
64.54 |
64.97 |
13,023,748 |
+0.64% |
 |
| 01/12/2010 |
64.13 |
64.72 |
64.02 |
64.56 |
10,820,620 |
+0.53% |
 |
| 01/11/2010 |
64.75 |
64.75 |
64.01 |
64.22 |
7,976,347 |
+0.02% |
 |
| 01/08/2010 |
63.92 |
64.26 |
63.63 |
64.21 |
7,898,475 |
+0.34% |
 |
| 01/07/2010 |
64.25 |
64.35 |
63.74 |
63.99 |
10,901,593 |
-0.71% |
 |
| 01/06/2010 |
63.90 |
64.54 |
63.83 |
64.45 |
13,171,478 |
+0.81% |
 |
| 01/05/2010 |
64.58 |
64.62 |
63.82 |
63.93 |
10,673,445 |
-1.16% |
 |
| 01/04/2010 |
64.71 |
64.99 |
64.41 |
64.68 |
9,506,168 |
+0.42% |
 |
| 12/31/2009 |
65.12 |
65.12 |
64.33 |
64.41 |
6,962,623 |
-0.77% |
 |
| 12/30/2009 |
64.78 |
65.03 |
64.53 |
64.91 |
5,602,010 |
-0.05% |
 |
| 12/29/2009 |
65.09 |
65.40 |
64.92 |
64.94 |
6,661,880 |
0.00% |
 |
| 12/28/2009 |
64.90 |
64.99 |
64.77 |
64.94 |
5,693,470 |
+0.37% |
 |
| 12/24/2009 |
64.69 |
64.84 |
64.52 |
64.70 |
2,433,838 |
+0.20% |
 |
| 12/23/2009 |
64.54 |
64.84 |
64.54 |
64.57 |
6,360,398 |
+0.06% |
 |
| 12/22/2009 |
64.31 |
64.80 |
64.31 |
64.53 |
7,124,544 |
+0.31% |
 |
| 12/21/2009 |
64.64 |
65.00 |
64.23 |
64.33 |
11,125,414 |
-0.06% |
 |
| 12/18/2009 |
64.75 |
64.75 |
63.91 |
64.37 |
22,177,755 |
-0.16% |
 |
| 12/17/2009 |
64.44 |
64.78 |
64.21 |
64.47 |
10,088,836 |
-0.51% |
 |
| 12/16/2009 |
64.95 |
65.08 |
64.75 |
64.80 |
13,333,217 |
+0.09% |
 |
| 12/15/2009 |
64.73 |
64.80 |
64.45 |
64.74 |
10,724,933 |
-0.34% |
 |
| 12/14/2009 |
65.20 |
65.41 |
64.85 |
64.96 |
8,172,487 |
+0.17% |
 |
| 12/11/2009 |
64.74 |
65.16 |
64.72 |
64.85 |
7,194,552 |
+0.12% |
 |
| 12/10/2009 |
64.65 |
65.00 |
64.39 |
64.77 |
8,841,901 |
+0.61% |
 |
| 12/09/2009 |
64.40 |
64.40 |
64.03 |
64.38 |
8,911,571 |
+0.20% |
 |
| 12/08/2009 |
64.50 |
64.64 |
63.93 |
64.25 |
11,074,177 |
-0.19% |
 |
| 12/07/2009 |
64.48 |
64.76 |
64.19 |
64.37 |
9,106,596 |
+0.02% |
 |
| 12/04/2009 |
64.74 |
65.28 |
64.16 |
64.36 |
14,992,556 |
+0.31% |
 |
| 12/03/2009 |
64.05 |
64.73 |
63.87 |
64.16 |
12,520,212 |
+0.44% |
 |
| 12/02/2009 |
63.51 |
64.24 |
63.44 |
63.88 |
10,896,074 |
+0.58% |
 |
| 12/01/2009 |
62.95 |
63.66 |
62.95 |
63.51 |
12,302,207 |
+1.07% |
 |
| 11/30/2009 |
62.78 |
62.98 |
62.24 |
62.84 |
10,815,323 |
-0.08% |
 |
| 11/27/2009 |
62.52 |
63.09 |
62.01 |
62.89 |
6,080,085 |
-0.65% |
 |
| 11/25/2009 |
63.38 |
63.44 |
62.93 |
63.30 |
7,186,673 |
+0.19% |
 |
| 11/24/2009 |
62.89 |
63.40 |
62.65 |
63.18 |
9,681,122 |
+0.78% |
 |
| 11/23/2009 |
62.49 |
63.10 |
62.42 |
62.69 |
13,868,006 |
+0.61% |
 |
| 11/20/2009 |
61.82 |
62.62 |
61.72 |
62.31 |
16,300,134 |
-0.19% |
 |
| 11/19/2009 |
62.24 |
62.49 |
61.64 |
62.43 |
13,298,433 |
+0.18% |
 |
| 11/18/2009 |
62.07 |
62.49 |
61.95 |
62.32 |
11,523,015 |
+0.24% |
 |
| 11/17/2009 |
61.96 |
62.44 |
61.79 |
62.17 |
11,426,326 |
-0.03% |
 |
| 11/16/2009 |
61.45 |
62.35 |
61.41 |
62.19 |
13,768,148 |
+1.24% |
 |
| 11/13/2009 |
61.09 |
61.58 |
61.04 |
61.43 |
9,951,134 |
+0.46% |
 |
| 11/12/2009 |
60.64 |
61.43 |
60.62 |
61.15 |
13,683,158 |
+0.46% |
 |
| 11/11/2009 |
60.90 |
61.07 |
60.65 |
60.87 |
11,179,532 |
-0.59% |
 |
| 11/10/2009 |
60.74 |
61.39 |
60.60 |
61.23 |
11,776,433 |
+0.79% |
 |
| 11/09/2009 |
60.42 |
60.75 |
60.29 |
60.75 |
11,773,978 |
+0.75% |
 |
| 11/06/2009 |
59.94 |
60.34 |
59.57 |
60.30 |
8,518,646 |
+0.53% |
 |
| 11/05/2009 |
59.81 |
60.20 |
59.68 |
59.98 |
9,190,291 |
+0.77% |
 |
| 11/04/2009 |
59.13 |
60.06 |
58.97 |
59.52 |
13,928,671 |
+1.00% |
 |
| 11/03/2009 |
60.04 |
60.04 |
58.80 |
58.93 |
17,176,970 |
-0.94% |
 |
| 11/02/2009 |
59.15 |
59.87 |
58.91 |
59.49 |
12,297,779 |
+0.75% |
 |
| 10/30/2009 |
59.71 |
59.88 |
58.78 |
59.05 |
20,967,414 |
-1.35% |
 |
| 10/29/2009 |
59.82 |
60.02 |
59.51 |
59.86 |
13,954,428 |
+0.49% |
 |
| 10/28/2009 |
59.95 |
60.10 |
59.50 |
59.57 |
13,837,194 |
-0.75% |
 |
| 10/27/2009 |
60.30 |
60.40 |
59.94 |
60.02 |
10,269,713 |
-0.12% |
 |
| 10/26/2009 |
60.69 |
60.93 |
59.96 |
60.09 |
11,809,158 |
-0.74% |
 |
| 10/23/2009 |
60.86 |
61.05 |
60.12 |
60.54 |
10,743,842 |
-0.66% |
 |
| 10/22/2009 |
60.15 |
61.24 |
60.04 |
60.94 |
9,930,393 |
+1.04% |
 |
| 10/21/2009 |
60.60 |
61.08 |
60.28 |
60.31 |
12,530,380 |
-0.46% |
 |
| 10/20/2009 |
61.33 |
61.59 |
60.51 |
60.59 |
15,725,811 |
-0.93% |
 |
| 10/19/2009 |
60.61 |
61.47 |
60.42 |
61.16 |
11,443,203 |
+1.16% |
 |
| 10/16/2009 |
60.57 |
60.71 |
60.25 |
60.46 |
13,912,678 |
-0.79% |
 |
| 10/15/2009 |
60.43 |
60.94 |
60.29 |
60.94 |
14,076,602 |
+0.64% |
 |
| 10/14/2009 |
61.21 |
61.24 |
60.14 |
60.55 |
18,952,359 |
-0.75% |
 |
| 10/13/2009 |
60.91 |
61.40 |
60.63 |
61.01 |
23,508,204 |
-2.43% |
 |
| 10/12/2009 |
61.89 |
62.74 |
61.87 |
62.53 |
12,699,820 |
+1.28% |
 |
| 10/09/2009 |
60.81 |
61.74 |
60.81 |
61.74 |
9,248,042 |
+1.31% |
 |
| 10/08/2009 |
61.07 |
61.28 |
60.88 |
60.94 |
9,220,971 |
+0.38% |
 |
| 10/07/2009 |
60.16 |
60.77 |
59.96 |
60.71 |
7,271,441 |
+0.70% |
 |
| 10/06/2009 |
60.08 |
60.54 |
59.34 |
60.29 |
11,766,094 |
+0.79% |
 |
| 10/05/2009 |
59.80 |
59.93 |
59.44 |
59.82 |
7,114,053 |
+0.15% |
 |
| 10/02/2009 |
59.82 |
60.20 |
59.42 |
59.73 |
9,125,368 |
-0.13% |
 |
| 10/01/2009 |
60.93 |
60.93 |
59.77 |
59.81 |
12,207,766 |
-1.77% |
 |
| 09/30/2009 |
61.02 |
61.09 |
60.33 |
60.89 |
11,039,296 |
-0.07% |
 |
| 09/29/2009 |
61.28 |
61.42 |
60.88 |
60.93 |
7,556,802 |
-0.55% |
 |
| 09/28/2009 |
60.70 |
61.54 |
60.45 |
61.27 |
8,721,012 |
+1.07% |
 |
| 09/25/2009 |
60.57 |
60.96 |
60.49 |
60.62 |
7,883,552 |
-0.16% |
 |
| 09/24/2009 |
60.89 |
61.00 |
60.59 |
60.72 |
9,290,981 |
-0.08% |
 |
| 09/23/2009 |
61.16 |
61.28 |
60.70 |
60.77 |
11,175,357 |
-0.51% |
 |
| 09/22/2009 |
60.87 |
61.17 |
60.35 |
61.08 |
9,997,319 |
+0.68% |
 |
| 09/21/2009 |
60.45 |
60.89 |
60.42 |
60.67 |
7,237,832 |
-0.18% |
 |
| 09/18/2009 |
61.04 |
61.25 |
60.71 |
60.78 |
14,463,515 |
+0.02% |
 |
| 09/17/2009 |
60.20 |
60.90 |
60.17 |
60.77 |
12,261,436 |
+0.96% |
 |
|
|
|
|
|
|
|
|
|