| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
108.40 |
110.39 |
107.48 |
109.14 |
436,874 |
 +2.67% |
 |
| 02/08/2010 |
107.02 |
108.23 |
105.57 |
106.30 |
463,524 |
 -2.32% |
|
| 02/05/2010 |
108.14 |
108.95 |
104.88 |
108.83 |
1,043,040 |
-1.81% |
|
| 02/04/2010 |
114.01 |
114.09 |
110.55 |
110.84 |
902,051 |
-4.92% |
|
| 02/03/2010 |
117.01 |
117.40 |
115.50 |
116.58 |
347,839 |
+0.24% |
|
| 02/02/2010 |
114.71 |
116.74 |
113.92 |
116.30 |
522,733 |
+1.77% |
|
| 02/01/2010 |
112.95 |
114.44 |
112.94 |
114.28 |
306,561 |
+2.50% |
|
| 01/29/2010 |
113.89 |
114.61 |
111.16 |
111.49 |
395,394 |
-1.14% |
|
| 01/28/2010 |
114.49 |
114.97 |
112.03 |
112.77 |
402,769 |
-0.18% |
|
| 01/27/2010 |
113.75 |
114.05 |
111.70 |
112.97 |
658,017 |
-0.59% |
|
| 01/26/2010 |
113.88 |
115.30 |
113.27 |
113.64 |
418,729 |
-2.33% |
|
| 01/25/2010 |
117.19 |
117.89 |
115.82 |
116.35 |
476,597 |
+1.76% |
|
| 01/22/2010 |
117.01 |
117.26 |
114.33 |
114.34 |
429,838 |
-1.70% |
|
| 01/21/2010 |
118.52 |
118.82 |
115.91 |
116.32 |
594,644 |
-3.52% |
|
| 01/20/2010 |
120.75 |
120.98 |
119.30 |
120.57 |
548,775 |
-3.22% |
|
| 01/19/2010 |
122.51 |
124.71 |
122.33 |
124.58 |
379,782 |
+1.97% |
|
| 01/15/2010 |
122.07 |
122.66 |
121.28 |
122.17 |
462,020 |
-1.22% |
|
| 01/14/2010 |
124.51 |
125.00 |
123.58 |
123.68 |
458,387 |
-2.58% |
|
| 01/13/2010 |
126.28 |
126.96 |
125.96 |
126.95 |
286,784 |
-1.04% |
|
| 01/12/2010 |
129.32 |
129.32 |
127.43 |
128.28 |
362,870 |
-1.63% |
|
| 01/11/2010 |
132.06 |
132.39 |
129.59 |
130.40 |
309,636 |
-0.08% |
|
| 01/08/2010 |
129.86 |
130.63 |
129.30 |
130.51 |
309,419 |
+1.41% |
|
| 01/07/2010 |
128.86 |
129.30 |
127.53 |
128.69 |
290,103 |
-0.86% |
|
| 01/06/2010 |
129.38 |
130.44 |
129.00 |
129.80 |
517,553 |
+2.06% |
|
| 01/05/2010 |
126.31 |
127.35 |
126.17 |
127.18 |
738,246 |
+3.86% |
|
| 01/04/2010 |
120.71 |
122.58 |
120.71 |
122.45 |
658,391 |
+2.93% |
|
| 12/31/2009 |
120.30 |
120.38 |
118.86 |
118.96 |
188,779 |
-0.39% |
|
| 12/30/2009 |
119.25 |
120.30 |
118.73 |
119.42 |
466,082 |
-0.57% |
|
| 12/29/2009 |
120.51 |
120.87 |
119.71 |
120.11 |
162,757 |
-0.38% |
|
| 12/28/2009 |
120.85 |
121.40 |
120.03 |
120.57 |
195,539 |
+0.12% |
|
| 12/24/2009 |
119.75 |
120.62 |
119.51 |
120.42 |
158,428 |
+1.63% |
|
| 12/23/2009 |
117.64 |
118.86 |
117.25 |
118.49 |
305,147 |
+1.77% |
|
| 12/22/2009 |
116.09 |
116.75 |
115.91 |
116.43 |
558,104 |
-1.85% |
|
| 12/21/2009 |
117.97 |
118.86 |
117.67 |
118.62 |
341,681 |
-0.52% |
|
| 12/18/2009 |
118.77 |
119.30 |
117.56 |
119.24 |
564,915 |
-0.63% |
|
| 12/17/2009 |
119.84 |
120.51 |
119.37 |
120.00 |
545,147 |
-1.94% |
|
| 12/16/2009 |
122.00 |
122.74 |
121.76 |
122.38 |
407,606 |
-0.58% |
|
| 12/15/2009 |
123.12 |
123.94 |
122.60 |
123.10 |
406,973 |
-1.08% |
|
| 12/14/2009 |
124.79 |
125.95 |
124.23 |
124.45 |
449,104 |
+0.44% |
|
| 12/11/2009 |
124.31 |
124.95 |
123.28 |
123.91 |
305,112 |
+0.22% |
|
| 12/10/2009 |
123.73 |
124.89 |
123.26 |
123.64 |
529,277 |
-0.93% |
|
| 12/09/2009 |
124.20 |
125.15 |
123.15 |
124.80 |
536,070 |
+0.17% |
|
| 12/08/2009 |
123.99 |
125.46 |
123.40 |
124.59 |
614,143 |
-1.43% |
|
| 12/07/2009 |
125.88 |
127.67 |
125.88 |
126.40 |
249,496 |
-1.14% |
|
| 12/04/2009 |
129.43 |
130.07 |
126.78 |
127.86 |
507,328 |
+0.85% |
|
| 12/03/2009 |
128.00 |
128.58 |
126.61 |
126.78 |
418,373 |
-0.79% |
|
| 12/02/2009 |
127.86 |
128.70 |
127.09 |
127.79 |
381,075 |
-0.17% |
|
| 12/01/2009 |
127.22 |
128.58 |
126.99 |
128.01 |
665,755 |
+2.49% |
|
| 11/30/2009 |
123.64 |
125.11 |
123.15 |
124.90 |
396,556 |
-0.06% |
|
| 11/27/2009 |
122.42 |
126.26 |
121.81 |
124.97 |
526,113 |
-3.97% |
|
| 11/25/2009 |
129.07 |
130.47 |
128.09 |
130.13 |
249,039 |
+1.71% |
|
| 11/24/2009 |
127.19 |
127.94 |
126.32 |
127.94 |
289,120 |
-0.54% |
|
| 11/23/2009 |
130.10 |
131.47 |
128.20 |
128.63 |
481,130 |
+0.73% |
|
| 11/20/2009 |
126.68 |
127.71 |
126.36 |
127.70 |
314,555 |
-0.17% |
|
| 11/19/2009 |
129.66 |
129.66 |
126.61 |
127.92 |
575,961 |
-1.61% |
|
| 11/18/2009 |
130.36 |
131.67 |
128.85 |
130.01 |
421,325 |
-0.69% |
|
| 11/17/2009 |
130.20 |
131.22 |
129.75 |
130.91 |
224,718 |
-0.44% |
|
| 11/16/2009 |
130.09 |
132.00 |
130.08 |
131.49 |
466,326 |
+1.54% |
|
| 11/13/2009 |
128.91 |
129.98 |
128.00 |
129.50 |
354,949 |
+0.53% |
|
| 11/12/2009 |
130.30 |
131.74 |
128.20 |
128.82 |
405,999 |
-1.66% |
|
| 11/11/2009 |
132.00 |
132.12 |
129.96 |
130.99 |
415,746 |
-0.99% |
|
| 11/10/2009 |
131.66 |
132.84 |
130.58 |
132.30 |
490,868 |
-0.66% |
|
| 11/09/2009 |
130.91 |
133.27 |
130.43 |
133.18 |
603,059 |
+4.25% |
|
| 11/06/2009 |
125.53 |
128.85 |
125.53 |
127.75 |
296,337 |
0.00% |
|
| 11/05/2009 |
125.97 |
127.95 |
125.86 |
127.75 |
565,732 |
+2.88% |
|
| 11/04/2009 |
124.76 |
126.69 |
123.93 |
124.17 |
497,451 |
+1.14% |
|
| 11/03/2009 |
118.66 |
122.94 |
118.66 |
122.77 |
596,038 |
+1.00% |
|
| 11/02/2009 |
121.75 |
123.50 |
119.75 |
121.55 |
523,836 |
+1.26% |
|
| 10/30/2009 |
124.44 |
124.50 |
119.65 |
120.04 |
874,438 |
-5.88% |
|
| 10/29/2009 |
124.00 |
128.21 |
123.63 |
127.54 |
750,590 |
+3.63% |
|
| 10/28/2009 |
127.01 |
127.01 |
122.09 |
123.07 |
1,198,708 |
-5.52% |
|
| 10/27/2009 |
131.62 |
132.64 |
130.05 |
130.26 |
457,491 |
-0.60% |
|
| 10/26/2009 |
134.66 |
135.03 |
130.50 |
131.05 |
467,609 |
-0.92% |
|
| 10/23/2009 |
134.38 |
135.92 |
131.54 |
132.27 |
476,514 |
+0.17% |
|
| 10/22/2009 |
130.02 |
132.33 |
129.35 |
132.04 |
278,332 |
+0.49% |
|
| 10/21/2009 |
130.71 |
133.75 |
130.51 |
131.39 |
457,913 |
-0.42% |
|
| 10/20/2009 |
133.79 |
133.79 |
130.63 |
131.95 |
450,233 |
-1.27% |
|
| 10/19/2009 |
132.90 |
134.36 |
131.56 |
133.65 |
733,500 |
+3.93% |
|
| 10/16/2009 |
128.70 |
129.57 |
127.36 |
128.59 |
586,994 |
-2.65% |
|
| 10/15/2009 |
128.64 |
132.17 |
128.64 |
132.09 |
405,993 |
+1.03% |
|
| 10/14/2009 |
128.66 |
130.83 |
128.55 |
130.74 |
928,072 |
+6.58% |
|
| 10/13/2009 |
121.96 |
123.15 |
120.57 |
122.67 |
464,284 |
+1.86% |
|
| 10/12/2009 |
120.18 |
121.12 |
120.00 |
120.43 |
326,483 |
-0.64% |
|
| 10/09/2009 |
120.22 |
121.37 |
120.08 |
121.20 |
313,441 |
-0.17% |
|
| 10/08/2009 |
120.05 |
121.67 |
119.98 |
121.41 |
478,888 |
+2.61% |
|
| 10/07/2009 |
118.19 |
119.10 |
117.54 |
118.32 |
452,121 |
+1.91% |
|
| 10/06/2009 |
115.76 |
117.16 |
115.13 |
116.10 |
523,847 |
+2.79% |
|
| 10/05/2009 |
111.21 |
113.47 |
111.17 |
112.95 |
332,962 |
+2.99% |
|
| 10/02/2009 |
108.40 |
110.71 |
107.50 |
109.67 |
433,976 |
-0.24% |
|
| 10/01/2009 |
113.29 |
113.79 |
109.68 |
109.93 |
609,125 |
-3.36% |
|
| 09/30/2009 |
114.04 |
114.54 |
111.57 |
113.75 |
617,797 |
-1.23% |
|
| 09/29/2009 |
115.45 |
115.92 |
114.69 |
115.17 |
357,956 |
-0.54% |
|
| 09/28/2009 |
114.06 |
116.48 |
113.19 |
115.80 |
426,847 |
-0.21% |
|
| 09/25/2009 |
116.26 |
117.34 |
115.11 |
116.04 |
350,392 |
-0.40% |
|
| 09/24/2009 |
117.89 |
118.59 |
115.22 |
116.51 |
594,156 |
-2.12% |
|
| 09/23/2009 |
120.79 |
121.20 |
118.84 |
119.03 |
398,473 |
-1.75% |
|
| 09/22/2009 |
121.75 |
121.96 |
120.20 |
121.15 |
328,856 |
+1.78% |
|
| 09/21/2009 |
119.06 |
119.29 |
118.09 |
119.03 |
300,660 |
-0.66% |
|
| 09/18/2009 |
120.82 |
121.01 |
119.31 |
119.82 |
349,885 |
-0.65% |
|
| 09/17/2009 |
120.07 |
122.30 |
120.02 |
120.60 |
314,981 |
-0.18% |
|
|
|
|
|
|
|
|
|
|
