| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
91.52 |
91.80 |
89.20 |
90.40 |
1,676,078 |
 +0.52% |
 |
| 02/08/2010 |
91.60 |
91.80 |
89.16 |
89.93 |
1,644,440 |
 -1.52% |
|
| 02/05/2010 |
89.93 |
91.71 |
88.75 |
91.32 |
2,125,155 |
+1.60% |
|
| 02/04/2010 |
92.16 |
92.54 |
89.71 |
89.88 |
1,871,462 |
-3.28% |
|
| 02/03/2010 |
93.41 |
93.41 |
92.16 |
92.93 |
1,708,913 |
-1.45% |
|
| 02/02/2010 |
94.23 |
94.85 |
92.66 |
94.30 |
1,608,696 |
+0.06% |
|
| 02/01/2010 |
94.15 |
94.26 |
91.79 |
94.24 |
1,802,487 |
+1.03% |
|
| 01/29/2010 |
94.86 |
95.59 |
93.27 |
93.28 |
2,008,439 |
-1.29% |
|
| 01/28/2010 |
97.62 |
98.04 |
94.30 |
94.50 |
1,888,510 |
-2.69% |
|
| 01/27/2010 |
97.14 |
98.27 |
95.57 |
97.11 |
1,450,722 |
-0.36% |
|
| 01/26/2010 |
95.92 |
99.75 |
95.66 |
97.46 |
1,550,381 |
+0.87% |
|
| 01/25/2010 |
98.86 |
98.89 |
96.30 |
96.62 |
1,592,619 |
-1.71% |
|
| 01/22/2010 |
98.98 |
101.24 |
98.05 |
98.30 |
1,649,181 |
-0.72% |
|
| 01/21/2010 |
102.21 |
103.22 |
98.70 |
99.01 |
1,791,897 |
-3.45% |
|
| 01/20/2010 |
104.81 |
104.96 |
101.21 |
102.55 |
1,859,277 |
-3.21% |
|
| 01/19/2010 |
102.25 |
106.06 |
101.98 |
105.95 |
1,683,244 |
+3.50% |
|
| 01/15/2010 |
101.02 |
102.98 |
100.14 |
102.37 |
1,177,259 |
+0.71% |
|
| 01/14/2010 |
103.12 |
103.15 |
100.97 |
101.65 |
2,669,083 |
-1.43% |
|
| 01/13/2010 |
101.16 |
104.41 |
99.88 |
103.12 |
3,016,150 |
+2.68% |
|
| 01/12/2010 |
98.79 |
100.95 |
97.67 |
100.43 |
3,599,777 |
+1.00% |
|
| 01/11/2010 |
99.35 |
100.00 |
97.58 |
99.44 |
2,428,095 |
+0.27% |
|
| 01/08/2010 |
97.99 |
100.42 |
97.57 |
99.17 |
3,004,036 |
-0.01% |
|
| 01/07/2010 |
101.41 |
101.85 |
96.10 |
99.18 |
7,019,646 |
+11.60% |
|
| 01/06/2010 |
87.08 |
90.16 |
86.81 |
88.87 |
2,118,610 |
+1.92% |
|
| 01/05/2010 |
83.15 |
89.99 |
82.17 |
87.20 |
2,914,044 |
+4.53% |
|
| 01/04/2010 |
84.80 |
85.21 |
83.11 |
83.42 |
1,799,386 |
-0.04% |
|
| 12/31/2009 |
84.99 |
85.54 |
83.40 |
83.45 |
1,603,353 |
-1.77% |
|
| 12/30/2009 |
84.25 |
85.99 |
84.04 |
84.95 |
1,681,851 |
+0.28% |
|
| 12/29/2009 |
85.39 |
86.00 |
84.31 |
84.71 |
1,600,702 |
-0.85% |
|
| 12/28/2009 |
84.40 |
86.53 |
84.35 |
85.44 |
1,927,805 |
+1.88% |
|
| 12/24/2009 |
81.92 |
84.36 |
81.29 |
83.86 |
1,390,665 |
+2.82% |
 |
| 12/23/2009 |
79.75 |
82.00 |
79.15 |
81.56 |
1,911,074 |
+2.19% |
|
| 12/22/2009 |
78.85 |
79.88 |
78.45 |
79.81 |
1,366,741 |
+1.44% |
|
| 12/21/2009 |
76.99 |
79.46 |
76.78 |
78.68 |
1,691,598 |
+3.16% |
|
| 12/18/2009 |
76.59 |
76.99 |
74.80 |
76.27 |
2,396,885 |
+0.47% |
|
| 12/17/2009 |
75.30 |
76.15 |
75.00 |
75.91 |
1,724,846 |
+0.24% |
|
| 12/16/2009 |
76.55 |
77.29 |
75.42 |
75.73 |
1,605,007 |
+0.79% |
|
| 12/15/2009 |
75.39 |
76.00 |
74.74 |
75.14 |
1,466,498 |
-1.12% |
|
| 12/14/2009 |
74.63 |
75.99 |
73.60 |
75.99 |
1,478,915 |
+2.25% |
|
| 12/11/2009 |
73.56 |
75.17 |
73.23 |
74.32 |
1,401,226 |
+1.32% |
|
| 12/10/2009 |
71.57 |
74.33 |
71.57 |
73.35 |
1,676,237 |
+2.85% |
|
| 12/09/2009 |
71.11 |
72.56 |
70.07 |
71.32 |
1,320,602 |
+0.46% |
|
| 12/08/2009 |
72.10 |
72.57 |
70.45 |
70.99 |
1,595,358 |
-2.23% |
|
| 12/07/2009 |
72.92 |
73.61 |
72.18 |
72.61 |
1,379,217 |
-0.14% |
|
| 12/04/2009 |
73.77 |
74.50 |
71.31 |
72.71 |
1,510,371 |
+0.69% |
|
| 12/03/2009 |
73.62 |
74.92 |
71.94 |
72.21 |
1,449,870 |
-1.90% |
|
| 12/02/2009 |
73.45 |
75.47 |
72.63 |
73.61 |
1,201,865 |
+0.90% |
|
| 12/01/2009 |
71.75 |
74.00 |
71.52 |
72.95 |
1,293,980 |
+2.82% |
|
| 11/30/2009 |
71.55 |
71.79 |
69.90 |
70.95 |
1,443,932 |
-1.38% |
|
| 11/27/2009 |
70.26 |
73.30 |
69.65 |
71.94 |
1,202,196 |
-0.72% |
|
| 11/25/2009 |
71.20 |
72.70 |
70.10 |
72.46 |
1,923,012 |
+1.97% |
|
| 11/24/2009 |
71.72 |
72.17 |
70.51 |
71.06 |
2,223,560 |
-0.84% |
|
| 11/23/2009 |
73.16 |
73.41 |
71.43 |
71.66 |
1,312,549 |
-1.35% |
|
| 11/20/2009 |
72.87 |
74.23 |
72.19 |
72.64 |
1,667,481 |
-0.42% |
|
| 11/19/2009 |
77.50 |
77.70 |
72.01 |
72.95 |
3,214,669 |
-3.72% |
|
| 11/18/2009 |
75.94 |
77.88 |
75.11 |
75.77 |
1,965,705 |
-0.72% |
|
| 11/17/2009 |
77.44 |
78.76 |
75.04 |
76.32 |
2,078,519 |
-1.65% |
|
| 11/16/2009 |
74.91 |
79.75 |
74.26 |
77.60 |
2,295,725 |
+4.11% |
|
| 11/13/2009 |
70.40 |
75.00 |
70.00 |
74.54 |
1,731,630 |
+6.70% |
|
| 11/12/2009 |
70.14 |
71.99 |
69.71 |
69.86 |
1,213,374 |
+0.04% |
|
| 11/11/2009 |
71.05 |
71.42 |
69.33 |
69.83 |
1,170,511 |
-1.65% |
|
| 11/10/2009 |
70.15 |
71.37 |
69.99 |
71.00 |
1,140,538 |
+0.69% |
|
| 11/09/2009 |
69.62 |
70.78 |
68.05 |
70.51 |
1,423,840 |
+4.23% |
|
| 11/06/2009 |
66.78 |
69.22 |
65.82 |
67.65 |
1,067,905 |
+1.14% |
|
| 11/05/2009 |
67.23 |
67.43 |
65.71 |
66.89 |
2,061,028 |
-1.81% |
|
| 11/04/2009 |
68.17 |
69.36 |
66.45 |
68.12 |
1,126,254 |
+0.04% |
|
| 11/03/2009 |
66.51 |
68.35 |
66.31 |
68.09 |
1,417,627 |
+1.43% |
|
| 11/02/2009 |
68.15 |
69.36 |
65.79 |
67.13 |
1,332,380 |
-1.08% |
|
| 10/30/2009 |
70.41 |
71.48 |
67.45 |
67.86 |
1,292,531 |
-3.96% |
|
| 10/29/2009 |
69.21 |
71.48 |
68.54 |
70.66 |
1,205,709 |
+3.36% |
|
| 10/28/2009 |
71.02 |
71.50 |
68.02 |
68.36 |
1,190,721 |
-3.62% |
|
| 10/27/2009 |
73.04 |
74.27 |
70.52 |
70.93 |
1,072,753 |
-2.56% |
|
| 10/26/2009 |
72.68 |
75.13 |
72.33 |
72.79 |
1,102,773 |
+0.01% |
|
| 10/23/2009 |
73.84 |
75.00 |
71.74 |
72.78 |
1,209,012 |
-1.56% |
|
| 10/22/2009 |
70.23 |
74.86 |
70.09 |
73.93 |
1,551,402 |
+5.33% |
|
| 10/21/2009 |
70.66 |
73.91 |
69.87 |
70.19 |
1,515,023 |
-0.47% |
|
| 10/20/2009 |
70.66 |
71.92 |
69.48 |
70.52 |
1,257,767 |
-2.38% |
|
| 10/19/2009 |
70.53 |
72.34 |
69.25 |
72.24 |
1,082,157 |
+3.08% |
|
| 10/16/2009 |
71.31 |
72.40 |
69.19 |
70.08 |
1,454,102 |
-1.86% |
|
| 10/15/2009 |
71.88 |
73.66 |
70.73 |
71.41 |
1,220,145 |
-1.39% |
|
| 10/14/2009 |
70.26 |
72.71 |
69.75 |
72.42 |
1,153,850 |
+3.87% |
|
| 10/13/2009 |
69.01 |
70.48 |
69.01 |
69.72 |
891,735 |
+0.88% |
|
| 10/12/2009 |
68.41 |
70.36 |
68.24 |
69.11 |
863,667 |
+1.63% |
|
| 10/09/2009 |
67.33 |
68.39 |
66.97 |
68.00 |
794,623 |
+0.27% |
|
| 10/08/2009 |
67.95 |
69.28 |
67.57 |
67.82 |
1,047,417 |
+0.82% |
|
| 10/07/2009 |
66.03 |
68.20 |
66.03 |
67.27 |
779,616 |
+2.09% |
|
| 10/06/2009 |
64.83 |
67.50 |
64.79 |
65.89 |
1,130,129 |
+2.14% |
|
| 10/05/2009 |
62.81 |
64.85 |
62.78 |
64.51 |
924,113 |
+3.07% |
|
| 10/02/2009 |
62.63 |
63.51 |
61.63 |
62.59 |
776,694 |
-0.62% |
|
| 10/01/2009 |
64.89 |
65.55 |
62.94 |
62.98 |
1,019,602 |
-3.57% |
|
| 09/30/2009 |
66.53 |
66.83 |
64.35 |
65.31 |
972,739 |
-0.74% |
|
| 09/29/2009 |
66.18 |
66.89 |
64.64 |
65.80 |
893,127 |
-0.74% |
|
| 09/28/2009 |
65.62 |
66.75 |
65.14 |
66.29 |
700,262 |
+1.91% |
|
| 09/25/2009 |
65.60 |
66.75 |
64.89 |
65.05 |
924,209 |
-1.06% |
|
| 09/24/2009 |
67.18 |
67.18 |
65.58 |
65.75 |
890,886 |
-0.74% |
|
| 09/23/2009 |
67.83 |
68.19 |
66.09 |
66.24 |
852,133 |
-2.13% |
|
| 09/22/2009 |
69.78 |
70.91 |
67.37 |
67.68 |
1,005,394 |
-2.73% |
|
| 09/21/2009 |
67.81 |
71.51 |
67.20 |
69.58 |
1,287,383 |
+2.19% |
|
| 09/18/2009 |
66.76 |
69.58 |
65.89 |
68.09 |
2,424,738 |
+3.18% |
|
| 09/17/2009 |
66.81 |
68.30 |
65.82 |
65.99 |
1,295,786 |
-0.29% |
|
|
|
|
|
|
|
|
|
|
