| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
91.71 |
91.96 |
90.81 |
91.42 |
2,752,300 |
 +0.91% |
 |
| 02/08/2010 |
91.50 |
91.71 |
90.52 |
90.60 |
1,724,100 |
+0.04% |
|
| 02/05/2010 |
90.25 |
90.83 |
89.43 |
90.56 |
2,864,300 |
+0.23% |
|
| 02/04/2010 |
92.18 |
92.30 |
90.22 |
90.35 |
3,593,800 |
 -2.12% |
|
| 02/03/2010 |
92.60 |
92.67 |
91.84 |
92.31 |
1,465,100 |
-0.75% |
|
| 02/02/2010 |
92.53 |
93.23 |
92.04 |
93.01 |
2,235,500 |
+1.03% |
|
| 02/01/2010 |
92.01 |
92.44 |
91.39 |
92.06 |
2,015,200 |
+0.03% |
|
| 01/29/2010 |
92.64 |
93.45 |
92.00 |
92.03 |
2,335,800 |
+0.25% |
|
| 01/28/2010 |
92.63 |
92.77 |
91.37 |
91.80 |
1,852,600 |
-0.42% |
|
| 01/27/2010 |
92.04 |
92.46 |
91.57 |
92.19 |
1,602,000 |
+0.28% |
|
| 01/26/2010 |
91.24 |
92.62 |
91.12 |
91.93 |
1,738,500 |
+0.42% |
|
| 01/25/2010 |
91.80 |
92.09 |
90.96 |
91.55 |
1,274,449 |
+0.14% |
|
| 01/22/2010 |
92.45 |
93.15 |
91.34 |
91.42 |
3,128,100 |
-1.20% |
|
| 01/21/2010 |
93.47 |
94.31 |
92.39 |
92.53 |
2,609,200 |
-1.13% |
|
| 01/20/2010 |
93.52 |
94.12 |
92.96 |
93.59 |
1,608,200 |
-0.69% |
|
| 01/19/2010 |
93.70 |
94.25 |
93.08 |
94.24 |
1,611,400 |
+1.12% |
|
| 01/15/2010 |
93.45 |
94.01 |
93.18 |
93.20 |
2,555,300 |
-0.50% |
|
| 01/14/2010 |
94.02 |
94.23 |
93.59 |
93.67 |
3,268,400 |
-0.65% |
|
| 01/13/2010 |
93.79 |
94.49 |
93.41 |
94.28 |
1,862,700 |
+0.68% |
|
| 01/12/2010 |
93.69 |
94.00 |
93.11 |
93.64 |
1,636,700 |
-0.69% |
|
| 01/11/2010 |
94.60 |
94.60 |
93.72 |
94.29 |
918,857 |
-0.11% |
|
| 01/08/2010 |
94.26 |
94.51 |
93.71 |
94.39 |
3,365,800 |
-0.35% |
|
| 01/07/2010 |
94.89 |
94.89 |
94.08 |
94.72 |
1,519,300 |
+0.65% |
|
| 01/06/2010 |
93.81 |
94.25 |
93.58 |
94.11 |
1,709,500 |
+0.09% |
|
| 01/05/2010 |
94.05 |
94.41 |
93.67 |
94.03 |
1,076,300 |
-0.05% |
|
| 01/04/2010 |
94.41 |
94.63 |
93.96 |
94.08 |
1,658,400 |
+0.26% |
|
| 12/31/2009 |
95.20 |
95.20 |
93.75 |
93.84 |
987,000 |
-1.11% |
|
| 12/30/2009 |
94.95 |
95.19 |
94.70 |
94.89 |
897,000 |
-0.42% |
|
| 12/29/2009 |
95.60 |
95.61 |
95.13 |
95.29 |
801,800 |
+0.07% |
|
| 12/28/2009 |
95.42 |
95.55 |
94.85 |
95.22 |
1,036,900 |
+0.33% |
|
| 12/24/2009 |
95.07 |
95.20 |
94.75 |
94.91 |
750,800 |
+0.15% |
|
| 12/23/2009 |
94.94 |
94.94 |
94.09 |
94.77 |
2,191,300 |
+0.35% |
|
| 12/22/2009 |
94.58 |
94.97 |
94.19 |
94.44 |
1,556,844 |
+0.11% |
|
| 12/21/2009 |
93.30 |
94.42 |
93.09 |
94.34 |
2,389,700 |
+1.68% |
|
| 12/18/2009 |
93.20 |
93.36 |
91.63 |
92.78 |
3,632,800 |
-0.16% |
|
| 12/17/2009 |
93.55 |
93.64 |
92.85 |
92.93 |
1,483,300 |
-0.92% |
|
| 12/16/2009 |
94.69 |
94.92 |
93.69 |
93.79 |
2,053,200 |
-0.70% |
|
| 12/15/2009 |
94.60 |
94.92 |
94.27 |
94.45 |
1,219,450 |
-0.88% |
|
| 12/14/2009 |
95.46 |
95.69 |
94.58 |
95.29 |
1,423,300 |
+0.33% |
|
| 12/11/2009 |
94.32 |
95.09 |
94.28 |
94.98 |
1,286,300 |
+1.18% |
|
| 12/10/2009 |
93.25 |
94.10 |
93.25 |
93.87 |
1,293,800 |
+1.33% |
|
| 12/09/2009 |
93.05 |
93.05 |
92.04 |
92.64 |
1,140,485 |
-0.31% |
|
| 12/08/2009 |
93.83 |
93.83 |
92.36 |
92.93 |
1,656,900 |
-1.67% |
|
| 12/07/2009 |
94.13 |
94.90 |
94.07 |
94.51 |
1,665,300 |
+0.46% |
|
| 12/04/2009 |
95.36 |
96.25 |
93.34 |
94.08 |
3,145,800 |
-0.17% |
|
| 12/03/2009 |
95.25 |
95.25 |
94.13 |
94.24 |
2,010,200 |
-1.18% |
|
| 12/02/2009 |
94.81 |
95.64 |
94.56 |
95.37 |
959,100 |
+0.25% |
|
| 12/01/2009 |
94.44 |
95.41 |
94.35 |
95.13 |
2,161,700 |
+1.40% |
|
| 11/30/2009 |
94.10 |
94.54 |
93.04 |
93.82 |
2,173,200 |
-0.47% |
|
| 11/27/2009 |
93.75 |
94.89 |
93.17 |
94.26 |
891,200 |
-1.15% |
|
| 11/25/2009 |
95.02 |
95.37 |
94.63 |
95.36 |
1,142,000 |
+0.75% |
|
| 11/24/2009 |
94.39 |
94.93 |
94.25 |
94.65 |
2,527,400 |
+0.04% |
|
| 11/23/2009 |
94.53 |
95.12 |
94.33 |
94.61 |
1,440,400 |
+0.71% |
|
| 11/20/2009 |
93.47 |
94.56 |
93.21 |
93.94 |
2,654,500 |
-0.11% |
|
| 11/19/2009 |
93.90 |
94.11 |
93.10 |
94.04 |
1,430,992 |
-0.27% |
|
| 11/18/2009 |
94.15 |
94.32 |
93.64 |
94.29 |
1,942,900 |
+0.26% |
|
| 11/17/2009 |
94.65 |
94.81 |
92.95 |
94.05 |
2,654,925 |
-0.98% |
|
| 11/16/2009 |
95.01 |
95.40 |
94.49 |
94.98 |
2,755,600 |
+0.51% |
|
| 11/13/2009 |
94.10 |
94.52 |
93.36 |
94.50 |
4,582,800 |
+0.77% |
|
| 11/12/2009 |
94.22 |
95.07 |
93.47 |
93.78 |
3,269,200 |
-0.44% |
|
| 11/11/2009 |
94.37 |
95.01 |
93.59 |
94.19 |
2,511,091 |
+0.04% |
|
| 11/10/2009 |
94.16 |
94.52 |
93.48 |
94.15 |
1,789,200 |
-0.01% |
|
| 11/09/2009 |
93.00 |
94.16 |
92.75 |
94.16 |
2,105,400 |
+1.71% |
|
| 11/06/2009 |
91.44 |
92.67 |
91.29 |
92.58 |
1,934,650 |
+1.22% |
|
| 11/05/2009 |
89.66 |
91.51 |
89.42 |
91.46 |
3,050,080 |
+0.56% |
|
| 11/04/2009 |
91.18 |
91.95 |
90.44 |
90.95 |
2,990,930 |
+0.62% |
|
| 11/03/2009 |
90.29 |
91.40 |
89.51 |
90.39 |
3,092,200 |
-0.47% |
|
| 11/02/2009 |
90.29 |
91.42 |
89.58 |
90.82 |
2,795,100 |
+1.14% |
|
| 10/30/2009 |
91.72 |
92.10 |
89.78 |
89.80 |
4,835,900 |
-2.35% |
|
| 10/29/2009 |
90.82 |
92.11 |
90.49 |
91.96 |
2,667,500 |
+2.14% |
|
| 10/28/2009 |
91.43 |
91.88 |
90.03 |
90.03 |
2,770,600 |
-1.41% |
|
| 10/27/2009 |
92.36 |
92.58 |
91.06 |
91.32 |
3,208,700 |
-1.39% |
|
| 10/26/2009 |
92.51 |
93.80 |
92.22 |
92.61 |
2,821,300 |
+0.11% |
|
| 10/23/2009 |
92.85 |
93.16 |
92.08 |
92.51 |
2,699,800 |
+0.97% |
|
| 10/22/2009 |
90.59 |
91.88 |
90.19 |
91.62 |
4,307,000 |
+1.20% |
|
| 10/21/2009 |
92.75 |
93.43 |
90.53 |
90.53 |
4,469,500 |
-2.21% |
|
| 10/20/2009 |
93.73 |
93.96 |
92.10 |
92.58 |
1,656,513 |
-1.05% |
|
| 10/19/2009 |
92.53 |
93.88 |
92.53 |
93.56 |
2,406,821 |
+0.87% |
|
| 10/16/2009 |
92.09 |
93.00 |
91.51 |
92.75 |
2,416,599 |
+0.17% |
|
| 10/15/2009 |
91.92 |
92.71 |
91.71 |
92.59 |
2,227,500 |
+0.31% |
|
| 10/14/2009 |
91.72 |
92.43 |
91.70 |
92.30 |
2,843,900 |
+1.17% |
|
| 10/13/2009 |
90.33 |
91.63 |
90.33 |
91.23 |
2,721,222 |
+0.82% |
|
| 10/12/2009 |
91.04 |
91.41 |
90.32 |
90.49 |
1,672,500 |
-0.13% |
|
| 10/09/2009 |
90.30 |
90.67 |
89.83 |
90.61 |
1,774,350 |
+0.29% |
|
| 10/08/2009 |
89.26 |
90.58 |
89.12 |
90.35 |
3,237,300 |
+1.45% |
|
| 10/07/2009 |
88.70 |
89.17 |
88.52 |
89.06 |
1,774,335 |
+0.55% |
|
| 10/06/2009 |
87.84 |
88.64 |
87.84 |
88.57 |
2,367,400 |
+1.50% |
|
| 10/05/2009 |
86.56 |
87.56 |
86.42 |
87.26 |
1,795,900 |
+0.97% |
|
| 10/02/2009 |
86.32 |
87.22 |
86.30 |
86.42 |
2,975,000 |
-0.70% |
|
| 10/01/2009 |
87.70 |
88.00 |
86.60 |
87.03 |
2,676,088 |
-0.76% |
|
| 09/30/2009 |
88.10 |
88.36 |
86.87 |
87.70 |
2,940,100 |
-0.42% |
|
| 09/29/2009 |
88.69 |
89.06 |
87.80 |
88.07 |
2,515,932 |
+0.48% |
|
| 09/28/2009 |
86.73 |
87.99 |
86.73 |
87.65 |
1,514,500 |
+1.10% |
|
| 09/25/2009 |
87.51 |
87.84 |
86.50 |
86.70 |
1,804,680 |
-1.43% |
|
| 09/24/2009 |
88.86 |
88.87 |
87.46 |
87.96 |
2,264,900 |
-0.73% |
|
| 09/23/2009 |
89.30 |
89.80 |
88.44 |
88.61 |
1,684,200 |
-0.63% |
|
| 09/22/2009 |
89.78 |
89.96 |
89.12 |
89.17 |
2,049,800 |
-0.07% |
|
| 09/21/2009 |
88.18 |
89.60 |
88.18 |
89.23 |
1,774,500 |
+0.39% |
|
| 09/18/2009 |
88.99 |
89.24 |
88.49 |
88.88 |
1,346,900 |
+0.30% |
|
| 09/17/2009 |
88.54 |
89.16 |
88.22 |
88.61 |
1,667,255 |
-0.17% |
|
|
|
|
|
|
|
|
|
|
