| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
228.60 |
228.65 |
223.00 |
223.45 |
1,649,324 |
 -1.30% |
 |
| 02/08/2010 |
221.00 |
228.46 |
220.17 |
226.40 |
2,816,618 |
 +2.56% |
|
| 02/05/2010 |
225.40 |
225.40 |
217.15 |
220.74 |
5,813,707 |
-0.62% |
|
| 02/04/2010 |
234.34 |
235.53 |
220.89 |
222.11 |
10,839,655 |
-10.29% |
|
| 02/03/2010 |
252.45 |
254.00 |
247.06 |
247.58 |
1,799,224 |
-1.97% |
|
| 02/02/2010 |
256.20 |
256.30 |
251.81 |
252.56 |
1,340,585 |
-0.34% |
|
| 02/01/2010 |
251.13 |
256.51 |
251.09 |
253.42 |
932,947 |
+1.41% |
|
| 01/29/2010 |
251.16 |
255.14 |
249.09 |
249.90 |
1,504,561 |
+0.18% |
|
| 01/28/2010 |
256.30 |
257.95 |
245.83 |
249.45 |
1,611,953 |
-2.68% |
|
| 01/27/2010 |
249.68 |
256.43 |
248.35 |
256.33 |
1,006,564 |
+3.11% |
|
| 01/26/2010 |
252.02 |
253.13 |
248.05 |
248.61 |
1,119,861 |
-1.52% |
|
| 01/25/2010 |
253.40 |
254.23 |
248.49 |
252.45 |
1,081,007 |
+0.25% |
|
| 01/22/2010 |
257.39 |
260.99 |
251.08 |
251.81 |
1,325,029 |
-2.59% |
|
| 01/21/2010 |
264.08 |
267.00 |
256.11 |
258.51 |
1,413,067 |
-1.85% |
|
| 01/20/2010 |
263.01 |
266.15 |
262.20 |
263.39 |
1,021,100 |
-0.51% |
|
| 01/19/2010 |
262.50 |
269.88 |
261.70 |
264.75 |
1,463,219 |
+0.80% |
|
| 01/15/2010 |
261.81 |
265.88 |
260.55 |
262.65 |
1,942,170 |
+0.83% |
|
| 01/14/2010 |
256.25 |
261.84 |
254.50 |
260.48 |
1,243,448 |
+1.69% |
|
| 01/13/2010 |
251.81 |
256.24 |
249.66 |
256.15 |
858,433 |
+2.60% |
|
| 01/12/2010 |
249.59 |
252.94 |
248.56 |
249.66 |
859,437 |
-0.06% |
|
| 01/11/2010 |
254.57 |
255.36 |
247.88 |
249.80 |
1,117,256 |
-1.65% |
|
| 01/08/2010 |
252.33 |
254.92 |
251.70 |
253.98 |
863,416 |
+0.04% |
|
| 01/07/2010 |
253.40 |
254.06 |
250.98 |
253.89 |
1,127,308 |
-0.65% |
|
| 01/06/2010 |
256.24 |
256.24 |
252.50 |
255.56 |
1,078,601 |
-0.20% |
|
| 01/05/2010 |
257.84 |
257.96 |
253.05 |
256.08 |
1,290,526 |
-0.30% |
|
| 01/04/2010 |
257.99 |
258.20 |
256.07 |
256.84 |
932,042 |
+0.34% |
|
| 12/31/2009 |
258.63 |
258.63 |
254.80 |
255.98 |
989,748 |
-0.78% |
|
| 12/30/2009 |
258.39 |
258.71 |
256.80 |
257.98 |
415,592 |
-0.15% |
|
| 12/29/2009 |
257.70 |
259.00 |
257.06 |
258.36 |
610,539 |
+0.54% |
|
| 12/28/2009 |
255.90 |
257.45 |
253.00 |
256.98 |
709,447 |
+0.61% |
|
| 12/24/2009 |
254.58 |
256.90 |
254.50 |
255.42 |
275,145 |
+0.04% |
|
| 12/23/2009 |
256.00 |
257.60 |
253.83 |
255.32 |
819,801 |
-0.12% |
|
| 12/22/2009 |
255.83 |
258.15 |
254.99 |
255.62 |
846,116 |
+0.10% |
|
| 12/21/2009 |
256.00 |
256.50 |
253.71 |
255.36 |
922,570 |
+0.20% |
|
| 12/18/2009 |
249.25 |
255.72 |
248.86 |
254.84 |
2,507,815 |
+2.86% |
|
| 12/17/2009 |
245.45 |
248.90 |
245.00 |
247.75 |
1,283,419 |
+0.55% |
|
| 12/16/2009 |
245.41 |
247.68 |
245.01 |
246.40 |
1,384,137 |
+0.35% |
|
| 12/15/2009 |
246.79 |
249.64 |
244.72 |
245.55 |
1,514,902 |
-0.78% |
|
| 12/14/2009 |
247.00 |
247.76 |
242.39 |
247.48 |
1,255,431 |
+1.45% |
|
| 12/11/2009 |
245.83 |
246.00 |
243.60 |
243.94 |
846,122 |
-0.07% |
|
| 12/10/2009 |
244.69 |
245.47 |
241.97 |
244.12 |
974,889 |
+0.49% |
|
| 12/09/2009 |
237.85 |
243.26 |
237.45 |
242.94 |
922,231 |
+1.81% |
|
| 12/08/2009 |
238.00 |
239.72 |
236.69 |
238.61 |
693,904 |
-0.14% |
|
| 12/07/2009 |
239.50 |
242.49 |
237.55 |
238.94 |
763,238 |
-0.99% |
|
| 12/04/2009 |
240.00 |
243.16 |
235.51 |
241.33 |
1,431,967 |
+2.19% |
|
| 12/03/2009 |
243.83 |
244.76 |
235.41 |
236.16 |
1,207,638 |
-2.58% |
|
| 12/02/2009 |
242.23 |
246.89 |
241.91 |
242.42 |
1,398,618 |
-0.23% |
|
| 12/01/2009 |
241.95 |
243.97 |
240.86 |
242.99 |
1,380,576 |
+0.88% |
|
| 11/30/2009 |
236.95 |
240.86 |
236.08 |
240.86 |
1,392,088 |
+2.24% |
 |
| 11/27/2009 |
234.52 |
238.40 |
234.50 |
235.59 |
647,974 |
-1.77% |
|
| 11/25/2009 |
238.46 |
240.58 |
237.62 |
239.84 |
1,167,999 |
+0.92% |
|
| 11/24/2009 |
236.85 |
238.13 |
234.02 |
237.65 |
1,048,221 |
+0.62% |
|
| 11/23/2009 |
233.48 |
236.29 |
232.79 |
236.19 |
1,315,112 |
+2.18% |
|
| 11/20/2009 |
229.74 |
231.74 |
228.44 |
231.16 |
1,811,859 |
+0.47% |
|
| 11/19/2009 |
225.77 |
235.96 |
222.87 |
230.09 |
4,395,919 |
+1.24% |
|
| 11/18/2009 |
230.05 |
231.93 |
225.91 |
227.28 |
2,072,037 |
-1.61% |
|
| 11/17/2009 |
229.75 |
231.45 |
229.14 |
231.00 |
1,889,334 |
+0.09% |
|
| 11/16/2009 |
236.43 |
236.75 |
228.92 |
230.80 |
2,659,408 |
-1.67% |
|
| 11/13/2009 |
237.60 |
238.50 |
232.64 |
234.72 |
1,493,676 |
-0.92% |
|
| 11/12/2009 |
237.49 |
241.65 |
235.62 |
236.89 |
1,381,315 |
-0.42% |
|
| 11/11/2009 |
239.03 |
242.83 |
236.41 |
237.90 |
1,728,540 |
-0.32% |
|
| 11/10/2009 |
241.38 |
241.50 |
237.46 |
238.67 |
1,992,220 |
-1.45% |
|
| 11/09/2009 |
238.50 |
242.93 |
235.00 |
242.19 |
2,781,914 |
+2.23% |
|
| 11/06/2009 |
227.76 |
237.18 |
227.28 |
236.90 |
2,483,817 |
+2.89% |
|
| 11/05/2009 |
228.00 |
230.26 |
224.54 |
230.25 |
1,881,618 |
+2.34% |
|
| 11/04/2009 |
220.11 |
228.79 |
220.11 |
224.98 |
3,479,494 |
+2.64% |
|
| 11/03/2009 |
224.98 |
226.15 |
209.57 |
219.20 |
5,785,600 |
-1.55% |
|
| 11/02/2009 |
221.00 |
225.56 |
218.51 |
222.65 |
2,260,192 |
+1.66% |
|
| 10/30/2009 |
225.68 |
226.40 |
218.00 |
219.02 |
2,554,785 |
-3.90% |
|
| 10/29/2009 |
223.48 |
228.80 |
222.67 |
227.92 |
1,753,643 |
+3.37% |
|
| 10/28/2009 |
221.90 |
228.90 |
219.53 |
220.50 |
3,007,467 |
-0.02% |
|
| 10/27/2009 |
221.06 |
223.19 |
219.18 |
220.55 |
1,967,515 |
-0.09% |
|
| 10/26/2009 |
230.65 |
231.39 |
220.75 |
220.75 |
1,832,775 |
-4.01% |
|
| 10/23/2009 |
231.29 |
232.25 |
227.37 |
229.96 |
1,565,010 |
+0.30% |
|
| 10/22/2009 |
226.50 |
229.48 |
223.51 |
229.28 |
1,103,510 |
+1.60% |
|
| 10/21/2009 |
223.34 |
232.16 |
223.34 |
225.67 |
1,461,443 |
+0.30% |
|
| 10/20/2009 |
227.17 |
227.17 |
223.07 |
225.00 |
845,321 |
-0.27% |
|
| 10/19/2009 |
224.00 |
226.10 |
221.87 |
225.60 |
932,661 |
+0.77% |
|
| 10/16/2009 |
223.80 |
225.91 |
221.80 |
223.87 |
1,300,649 |
-0.66% |
|
| 10/15/2009 |
217.50 |
227.23 |
216.92 |
225.36 |
2,436,777 |
+2.68% |
|
| 10/14/2009 |
220.99 |
221.95 |
216.53 |
219.48 |
1,860,394 |
+0.98% |
|
| 10/13/2009 |
215.82 |
218.27 |
214.14 |
217.36 |
1,163,343 |
+0.63% |
|
| 10/12/2009 |
218.56 |
220.00 |
214.29 |
216.00 |
1,379,926 |
+0.74% |
|
| 10/09/2009 |
211.00 |
214.83 |
210.24 |
214.42 |
1,385,112 |
+1.64% |
|
| 10/08/2009 |
210.89 |
215.45 |
210.00 |
210.96 |
2,342,653 |
+0.03% |
|
| 10/07/2009 |
201.12 |
211.50 |
200.82 |
210.90 |
3,257,319 |
+5.06% |
|
| 10/06/2009 |
202.94 |
203.85 |
199.91 |
200.75 |
1,878,747 |
+0.11% |
|
| 10/05/2009 |
200.51 |
201.70 |
197.85 |
200.53 |
2,002,677 |
+0.42% |
|
| 10/02/2009 |
197.16 |
200.00 |
196.95 |
199.69 |
1,882,395 |
+0.14% |
|
| 10/01/2009 |
202.07 |
203.93 |
199.16 |
199.41 |
1,807,035 |
-1.36% |
|
| 09/30/2009 |
208.58 |
208.59 |
201.10 |
202.15 |
2,455,631 |
-2.22% |
|
| 09/29/2009 |
209.45 |
212.87 |
205.85 |
206.74 |
2,234,125 |
-0.67% |
|
| 09/28/2009 |
205.37 |
209.58 |
204.23 |
208.14 |
1,945,469 |
+1.68% |
|
| 09/25/2009 |
214.35 |
214.35 |
204.06 |
204.70 |
4,169,560 |
-4.76% |
|
| 09/24/2009 |
219.60 |
219.74 |
214.18 |
214.94 |
1,556,978 |
-2.03% |
|
| 09/23/2009 |
225.82 |
225.82 |
219.15 |
219.39 |
1,410,550 |
-2.31% |
|
| 09/22/2009 |
224.78 |
225.00 |
221.89 |
224.58 |
1,180,561 |
+0.88% |
|
| 09/21/2009 |
222.91 |
225.83 |
221.72 |
222.62 |
1,318,027 |
-0.42% |
|
| 09/18/2009 |
221.80 |
223.57 |
217.55 |
223.57 |
5,383,689 |
+1.53% |
|
| 09/17/2009 |
219.84 |
221.52 |
218.30 |
220.20 |
1,321,482 |
+0.20% |
|
|
|
|
|
|
|
|
|
|
