| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
71.43 |
71.86 |
70.25 |
70.59 |
4,980,180 |
 -0.18% |
 |
| 02/08/2010 |
72.95 |
73.26 |
70.46 |
70.72 |
5,026,476 |
-3.60% |
|
| 02/05/2010 |
70.26 |
73.48 |
70.13 |
73.36 |
7,499,363 |
 +5.63% |
|
| 02/04/2010 |
72.50 |
72.50 |
69.41 |
69.45 |
5,303,983 |
-4.60% |
|
| 02/03/2010 |
74.13 |
74.13 |
72.41 |
72.80 |
2,954,179 |
-2.24% |
|
| 02/02/2010 |
73.82 |
74.65 |
72.70 |
74.47 |
3,552,844 |
+1.22% |
|
| 02/01/2010 |
72.37 |
73.58 |
72.28 |
73.57 |
2,852,810 |
+2.18% |
|
| 01/29/2010 |
72.28 |
73.65 |
71.33 |
72.00 |
4,042,576 |
-0.11% |
|
| 01/28/2010 |
72.85 |
72.85 |
71.06 |
72.08 |
2,960,080 |
-0.44% |
|
| 01/27/2010 |
71.86 |
72.46 |
70.70 |
72.40 |
4,058,422 |
+0.82% |
|
| 01/26/2010 |
71.66 |
72.97 |
71.15 |
71.81 |
2,638,190 |
-0.40% |
|
| 01/25/2010 |
71.42 |
72.63 |
70.16 |
72.10 |
3,574,192 |
+2.14% |
|
| 01/22/2010 |
72.52 |
73.04 |
70.39 |
70.59 |
4,668,961 |
-2.65% |
|
| 01/21/2010 |
74.92 |
75.42 |
72.30 |
72.51 |
4,522,111 |
-3.17% |
|
| 01/20/2010 |
75.90 |
76.50 |
74.12 |
74.88 |
3,344,077 |
-2.32% |
|
| 01/19/2010 |
74.76 |
76.74 |
74.29 |
76.66 |
4,068,392 |
+2.36% |
|
| 01/15/2010 |
75.80 |
76.01 |
74.76 |
74.89 |
3,678,855 |
-1.84% |
|
| 01/14/2010 |
75.62 |
76.55 |
75.02 |
76.29 |
2,624,877 |
+0.45% |
|
| 01/13/2010 |
75.11 |
76.70 |
75.11 |
75.95 |
4,271,452 |
+1.01% |
|
| 01/12/2010 |
76.20 |
76.61 |
74.75 |
75.19 |
4,418,249 |
-1.97% |
|
| 01/11/2010 |
76.99 |
77.49 |
76.17 |
76.70 |
2,504,779 |
+0.09% |
|
| 01/08/2010 |
78.25 |
78.31 |
75.47 |
76.63 |
3,768,354 |
-2.39% |
|
| 01/07/2010 |
77.63 |
79.48 |
76.06 |
78.51 |
3,750,566 |
+1.30% |
|
| 01/06/2010 |
78.12 |
79.21 |
77.17 |
77.50 |
3,270,166 |
-1.12% |
|
| 01/05/2010 |
79.01 |
79.04 |
77.17 |
78.38 |
4,085,188 |
-0.68% |
|
| 01/04/2010 |
80.49 |
81.15 |
78.45 |
78.92 |
3,246,004 |
-1.10% |
|
| 12/31/2009 |
81.66 |
82.27 |
79.72 |
79.80 |
2,464,433 |
-2.05% |
|
| 12/30/2009 |
81.83 |
82.11 |
80.60 |
81.47 |
2,597,730 |
-0.69% |
|
| 12/29/2009 |
83.23 |
83.82 |
81.90 |
82.04 |
2,597,981 |
-1.20% |
|
| 12/28/2009 |
82.91 |
83.82 |
82.48 |
83.04 |
2,458,212 |
+0.36% |
|
| 12/24/2009 |
81.55 |
82.93 |
81.36 |
82.74 |
1,127,006 |
+1.95% |
|
| 12/23/2009 |
79.89 |
82.34 |
79.48 |
81.16 |
2,530,425 |
+1.64% |
|
| 12/22/2009 |
79.20 |
80.13 |
78.80 |
79.85 |
2,748,065 |
+0.57% |
|
| 12/21/2009 |
77.89 |
79.56 |
77.87 |
79.40 |
2,623,007 |
+2.08% |
|
| 12/18/2009 |
76.86 |
77.89 |
76.00 |
77.78 |
3,618,611 |
+1.39% |
|
| 12/17/2009 |
76.35 |
77.03 |
75.71 |
76.71 |
2,897,174 |
-0.14% |
|
| 12/16/2009 |
76.91 |
77.87 |
76.48 |
76.82 |
2,799,004 |
0.00% |
|
| 12/15/2009 |
77.15 |
77.86 |
76.71 |
76.82 |
2,135,020 |
-1.32% |
|
| 12/14/2009 |
77.20 |
77.97 |
75.90 |
77.85 |
3,626,269 |
+1.43% |
|
| 12/11/2009 |
75.66 |
76.85 |
75.27 |
76.75 |
3,452,095 |
+1.60% |
|
| 12/10/2009 |
75.14 |
75.74 |
74.68 |
75.54 |
3,633,299 |
+0.61% |
|
| 12/09/2009 |
74.69 |
75.84 |
74.06 |
75.08 |
4,162,246 |
+0.54% |
|
| 12/08/2009 |
73.76 |
75.60 |
73.38 |
74.68 |
4,324,401 |
+1.06% |
|
| 12/07/2009 |
75.21 |
76.07 |
73.18 |
73.90 |
3,009,924 |
-2.51% |
|
| 12/04/2009 |
75.28 |
76.83 |
74.41 |
75.80 |
3,928,903 |
+2.18% |
|
| 12/03/2009 |
74.85 |
76.71 |
73.83 |
74.18 |
3,041,483 |
-1.25% |
|
| 12/02/2009 |
73.86 |
75.69 |
73.49 |
75.12 |
2,929,044 |
+1.75% |
|
| 12/01/2009 |
73.30 |
74.24 |
72.41 |
73.83 |
3,258,761 |
+1.61% |
|
| 11/30/2009 |
70.06 |
73.01 |
69.61 |
72.66 |
6,284,492 |
+4.20% |
|
| 11/27/2009 |
70.33 |
71.30 |
69.64 |
69.73 |
1,719,039 |
-3.45% |
|
| 11/25/2009 |
72.27 |
73.03 |
71.95 |
72.22 |
1,939,816 |
+0.07% |
|
| 11/24/2009 |
74.32 |
74.32 |
71.94 |
72.17 |
3,403,731 |
-2.83% |
|
| 11/23/2009 |
74.00 |
74.85 |
73.53 |
74.27 |
3,006,291 |
+2.36% |
|
| 11/20/2009 |
73.53 |
73.75 |
72.55 |
72.56 |
2,974,412 |
-1.83% |
|
| 11/19/2009 |
75.12 |
75.13 |
73.03 |
73.91 |
4,903,224 |
-2.21% |
|
| 11/18/2009 |
72.41 |
75.85 |
72.41 |
75.58 |
4,951,645 |
+4.71% |
|
| 11/17/2009 |
73.23 |
74.25 |
72.11 |
72.18 |
3,473,479 |
-2.02% |
|
| 11/16/2009 |
72.98 |
74.53 |
72.70 |
73.67 |
3,114,790 |
+1.91% |
|
| 11/13/2009 |
71.73 |
72.84 |
71.53 |
72.29 |
2,380,393 |
+0.81% |
|
| 11/12/2009 |
72.21 |
72.65 |
71.41 |
71.71 |
2,900,662 |
-1.31% |
|
| 11/11/2009 |
71.38 |
73.00 |
71.03 |
72.66 |
2,821,078 |
+2.87% |
|
| 11/10/2009 |
71.38 |
71.38 |
69.78 |
70.63 |
2,692,640 |
-1.52% |
|
| 11/09/2009 |
69.16 |
71.85 |
68.57 |
71.72 |
3,825,617 |
+5.13% |
|
| 11/06/2009 |
68.59 |
69.40 |
67.56 |
68.22 |
2,167,384 |
-1.63% |
|
| 11/05/2009 |
67.94 |
69.50 |
67.82 |
69.35 |
3,112,440 |
+2.65% |
|
| 11/04/2009 |
69.74 |
70.45 |
67.30 |
67.56 |
4,440,978 |
-2.24% |
|
| 11/03/2009 |
67.57 |
69.50 |
67.33 |
69.11 |
3,327,823 |
+1.08% |
|
| 11/02/2009 |
68.26 |
69.59 |
66.15 |
68.37 |
4,506,698 |
+0.71% |
|
| 10/30/2009 |
67.62 |
69.24 |
65.29 |
67.89 |
7,625,302 |
-0.41% |
|
| 10/29/2009 |
65.45 |
68.45 |
65.01 |
68.17 |
5,594,071 |
+5.85% |
|
| 10/28/2009 |
66.99 |
68.04 |
64.20 |
64.40 |
4,842,180 |
-4.38% |
|
| 10/27/2009 |
68.54 |
68.87 |
67.07 |
67.35 |
3,787,848 |
-2.11% |
|
| 10/26/2009 |
68.97 |
70.66 |
68.50 |
68.80 |
2,863,464 |
-0.06% |
|
| 10/23/2009 |
70.26 |
70.29 |
68.39 |
68.84 |
3,587,709 |
-1.64% |
|
| 10/22/2009 |
67.98 |
70.15 |
67.12 |
69.99 |
3,775,644 |
+2.62% |
|
| 10/21/2009 |
68.44 |
70.36 |
68.07 |
68.20 |
3,579,883 |
-0.47% |
|
| 10/20/2009 |
68.97 |
69.00 |
68.37 |
68.52 |
3,239,028 |
-0.95% |
|
| 10/19/2009 |
67.72 |
69.63 |
67.72 |
69.18 |
2,612,526 |
+2.55% |
|
| 10/16/2009 |
69.31 |
69.31 |
67.22 |
67.46 |
3,578,392 |
-3.71% |
|
| 10/15/2009 |
69.80 |
70.27 |
69.11 |
70.06 |
2,739,468 |
-0.47% |
|
| 10/14/2009 |
68.04 |
70.73 |
68.04 |
70.39 |
4,528,946 |
+4.51% |
|
| 10/13/2009 |
68.62 |
69.01 |
67.29 |
67.35 |
3,278,338 |
-2.49% |
|
| 10/12/2009 |
69.62 |
70.49 |
68.62 |
69.07 |
1,693,944 |
-0.48% |
|
| 10/09/2009 |
68.58 |
69.49 |
67.67 |
69.40 |
2,472,561 |
+0.75% |
|
| 10/08/2009 |
68.39 |
70.00 |
68.39 |
68.88 |
3,550,241 |
+1.19% |
|
| 10/07/2009 |
67.88 |
68.39 |
67.11 |
68.07 |
2,235,546 |
-0.28% |
|
| 10/06/2009 |
68.34 |
69.45 |
67.02 |
68.26 |
3,089,900 |
+0.96% |
|
| 10/05/2009 |
66.25 |
68.12 |
66.22 |
67.61 |
3,633,136 |
+2.39% |
|
| 10/02/2009 |
65.10 |
68.14 |
64.52 |
66.03 |
4,521,169 |
-0.06% |
|
| 10/01/2009 |
68.57 |
69.44 |
66.00 |
66.07 |
6,280,695 |
-4.84% |
|
| 09/30/2009 |
69.85 |
70.62 |
67.76 |
69.43 |
4,517,657 |
+0.16% |
|
| 09/29/2009 |
71.67 |
72.35 |
69.28 |
69.32 |
5,157,575 |
-3.25% |
|
| 09/28/2009 |
68.86 |
71.80 |
68.22 |
71.65 |
4,321,444 |
+5.32% |
|
| 09/25/2009 |
66.97 |
68.90 |
66.50 |
68.03 |
4,840,214 |
+1.10% |
|
| 09/24/2009 |
70.02 |
70.64 |
66.96 |
67.29 |
5,878,995 |
-3.84% |
|
| 09/23/2009 |
73.50 |
74.00 |
69.98 |
69.98 |
4,806,633 |
-4.67% |
|
| 09/22/2009 |
72.44 |
73.66 |
71.63 |
73.41 |
5,900,199 |
+2.26% |
|
| 09/21/2009 |
72.80 |
73.75 |
71.55 |
71.79 |
4,360,951 |
-2.95% |
|
| 09/18/2009 |
73.08 |
74.74 |
72.10 |
73.97 |
4,065,268 |
+1.54% |
|
| 09/17/2009 |
73.13 |
76.05 |
71.71 |
72.85 |
5,518,104 |
-0.70% |
|
|
|
|
|
|
|
|
|
|
