| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
205.85 |
207.07 |
204.70 |
206.39 |
72,200 |
 +0.12% |
 |
| 02/08/2010 |
206.39 |
208.80 |
204.01 |
206.14 |
63,417 |
 -0.31% |
|
| 02/05/2010 |
206.75 |
208.00 |
204.01 |
206.78 |
116,885 |
-0.26% |
|
| 02/04/2010 |
208.06 |
209.54 |
205.46 |
207.31 |
162,032 |
-1.07% |
|
| 02/03/2010 |
208.30 |
210.10 |
208.03 |
209.55 |
160,208 |
+0.46% |
|
| 02/02/2010 |
208.98 |
210.14 |
206.30 |
208.59 |
158,574 |
-0.35% |
|
| 02/01/2010 |
207.43 |
209.72 |
204.65 |
209.32 |
120,951 |
+0.74% |
|
| 01/29/2010 |
214.32 |
214.32 |
205.89 |
207.78 |
171,620 |
-3.19% |
|
| 01/28/2010 |
219.00 |
219.00 |
212.65 |
214.62 |
110,113 |
-2.93% |
|
| 01/27/2010 |
217.41 |
221.44 |
216.85 |
221.10 |
259,058 |
+1.90% |
|
| 01/26/2010 |
221.00 |
221.00 |
215.85 |
216.98 |
132,810 |
-1.82% |
|
| 01/25/2010 |
226.62 |
226.62 |
219.25 |
221.00 |
182,031 |
-2.27% |
|
| 01/22/2010 |
225.00 |
227.97 |
224.37 |
226.13 |
168,851 |
+0.50% |
|
| 01/21/2010 |
221.00 |
227.54 |
218.93 |
225.00 |
314,304 |
+2.68% |
|
| 01/20/2010 |
216.32 |
219.80 |
213.02 |
219.12 |
100,738 |
+1.25% |
|
| 01/19/2010 |
215.50 |
218.37 |
211.19 |
216.42 |
127,301 |
+0.10% |
|
| 01/15/2010 |
217.76 |
219.00 |
216.19 |
216.20 |
57,699 |
-0.47% |
|
| 01/14/2010 |
215.97 |
219.42 |
215.97 |
217.22 |
81,673 |
-0.64% |
|
| 01/13/2010 |
218.11 |
220.62 |
217.09 |
218.61 |
54,682 |
+0.16% |
|
| 01/12/2010 |
216.01 |
218.42 |
215.01 |
218.25 |
76,314 |
+0.58% |
|
| 01/11/2010 |
216.80 |
217.91 |
212.67 |
217.00 |
96,746 |
+0.47% |
|
| 01/08/2010 |
214.27 |
217.36 |
213.39 |
215.98 |
71,567 |
-1.52% |
|
| 01/07/2010 |
212.94 |
221.43 |
212.94 |
219.32 |
136,575 |
+2.48% |
|
| 01/06/2010 |
208.74 |
217.08 |
208.57 |
214.02 |
155,573 |
+2.26% |
|
| 01/05/2010 |
210.00 |
211.62 |
208.63 |
209.28 |
77,626 |
-0.28% |
|
| 01/04/2010 |
221.50 |
221.50 |
209.05 |
209.87 |
132,562 |
-1.25% |
|
| 12/31/2009 |
216.22 |
216.22 |
212.49 |
212.52 |
68,400 |
-1.47% |
|
| 12/30/2009 |
216.18 |
216.55 |
212.30 |
215.69 |
91,220 |
-0.06% |
|
| 12/29/2009 |
215.52 |
217.49 |
214.30 |
215.81 |
117,256 |
-0.07% |
|
| 12/28/2009 |
217.00 |
217.68 |
214.50 |
215.97 |
126,038 |
-0.56% |
|
| 12/24/2009 |
218.69 |
218.69 |
215.34 |
217.18 |
64,473 |
-0.32% |
|
| 12/23/2009 |
218.81 |
223.34 |
217.88 |
217.88 |
219,906 |
+0.11% |
|
| 12/22/2009 |
215.75 |
218.55 |
214.50 |
217.65 |
74,622 |
+1.40% |
|
| 12/21/2009 |
211.80 |
216.77 |
208.74 |
214.65 |
145,715 |
+2.03% |
|
| 12/18/2009 |
213.01 |
213.11 |
207.15 |
210.38 |
285,703 |
-1.51% |
|
| 12/17/2009 |
217.60 |
218.99 |
210.24 |
213.61 |
318,914 |
-2.53% |
|
| 12/16/2009 |
217.55 |
220.53 |
216.59 |
219.16 |
284,571 |
+1.14% |
|
| 12/15/2009 |
212.07 |
217.45 |
211.69 |
216.68 |
280,602 |
+1.70% |
|
| 12/14/2009 |
205.91 |
213.45 |
205.02 |
213.06 |
156,421 |
+4.00% |
|
| 12/11/2009 |
203.14 |
206.20 |
203.14 |
204.87 |
72,631 |
+0.75% |
|
| 12/10/2009 |
203.00 |
204.76 |
202.50 |
203.35 |
104,066 |
+0.42% |
|
| 12/09/2009 |
196.34 |
204.87 |
196.34 |
202.50 |
265,078 |
+2.31% |
|
| 12/08/2009 |
194.87 |
198.34 |
194.55 |
197.93 |
124,283 |
+0.98% |
|
| 12/07/2009 |
194.68 |
196.50 |
192.12 |
196.00 |
186,136 |
+0.30% |
|
| 12/04/2009 |
191.75 |
195.48 |
190.06 |
195.42 |
157,204 |
+2.73% |
|
| 12/03/2009 |
195.09 |
196.74 |
189.96 |
190.23 |
145,948 |
-2.70% |
|
| 12/02/2009 |
195.71 |
197.13 |
194.14 |
195.51 |
148,742 |
+0.36% |
|
| 12/01/2009 |
198.57 |
198.95 |
192.80 |
194.81 |
291,774 |
-1.36% |
|
| 11/30/2009 |
195.93 |
198.14 |
194.59 |
197.50 |
188,527 |
+0.25% |
|
| 11/27/2009 |
193.64 |
197.43 |
193.64 |
197.00 |
75,153 |
+0.36% |
|
| 11/25/2009 |
199.97 |
199.99 |
193.76 |
196.29 |
128,292 |
+1.00% |
|
| 11/24/2009 |
191.66 |
195.85 |
189.56 |
194.34 |
125,630 |
+1.38% |
|
| 11/23/2009 |
190.49 |
194.62 |
188.52 |
191.69 |
153,659 |
+0.89% |
|
| 11/20/2009 |
191.30 |
191.30 |
188.73 |
190.00 |
290,214 |
-1.08% |
|
| 11/19/2009 |
195.27 |
196.63 |
190.56 |
192.08 |
179,948 |
-2.08% |
|
| 11/18/2009 |
200.07 |
200.59 |
196.02 |
196.16 |
189,348 |
-1.85% |
|
| 11/17/2009 |
197.60 |
199.86 |
197.28 |
199.86 |
136,889 |
+0.53% |
|
| 11/16/2009 |
195.23 |
199.91 |
194.66 |
198.81 |
202,198 |
+2.42% |
|
| 11/13/2009 |
192.64 |
195.19 |
191.75 |
194.12 |
99,873 |
+1.20% |
|
| 11/12/2009 |
193.00 |
194.53 |
191.24 |
191.81 |
106,822 |
-0.64% |
|
| 11/11/2009 |
192.05 |
195.85 |
192.05 |
193.04 |
185,150 |
-0.93% |
|
| 11/10/2009 |
196.38 |
199.02 |
194.21 |
194.86 |
180,798 |
-1.47% |
|
| 11/09/2009 |
200.55 |
200.57 |
190.36 |
197.76 |
387,365 |
-1.03% |
|
| 11/06/2009 |
200.86 |
203.24 |
198.89 |
199.82 |
150,841 |
-0.52% |
|
| 11/05/2009 |
202.00 |
202.00 |
198.66 |
200.87 |
197,479 |
+1.16% |
|
| 11/04/2009 |
204.01 |
204.01 |
196.39 |
198.56 |
441,533 |
-2.89% |
|
| 11/03/2009 |
202.00 |
204.63 |
200.79 |
204.46 |
140,077 |
+0.50% |
|
| 11/02/2009 |
205.00 |
205.83 |
202.25 |
203.45 |
158,217 |
+0.24% |
|
| 10/30/2009 |
202.46 |
206.71 |
201.83 |
202.97 |
216,434 |
+0.56% |
|
| 10/29/2009 |
215.00 |
216.00 |
200.77 |
201.83 |
514,291 |
-4.73% |
|
| 10/28/2009 |
215.02 |
217.20 |
210.00 |
211.84 |
273,314 |
-3.14% |
|
| 10/27/2009 |
218.56 |
221.47 |
216.59 |
218.71 |
130,554 |
+0.62% |
|
| 10/26/2009 |
221.64 |
228.58 |
216.52 |
217.36 |
67,263 |
-1.62% |
|
| 10/23/2009 |
222.96 |
224.62 |
220.17 |
220.95 |
54,998 |
-0.47% |
|
| 10/22/2009 |
220.20 |
222.69 |
214.57 |
222.00 |
145,676 |
+0.27% |
|
| 10/21/2009 |
228.48 |
231.28 |
221.29 |
221.41 |
141,417 |
-3.77% |
|
| 10/20/2009 |
227.10 |
231.36 |
220.69 |
230.08 |
98,530 |
+1.56% |
|
| 10/19/2009 |
224.45 |
231.00 |
222.05 |
226.55 |
100,404 |
+0.68% |
|
| 10/16/2009 |
226.14 |
226.96 |
223.20 |
225.01 |
49,629 |
-1.12% |
|
| 10/15/2009 |
225.37 |
228.47 |
225.22 |
227.55 |
86,480 |
+0.99% |
|
| 10/14/2009 |
223.75 |
225.79 |
219.00 |
225.33 |
82,961 |
+1.36% |
|
| 10/13/2009 |
220.67 |
224.15 |
219.06 |
222.31 |
91,077 |
+0.32% |
 |
| 10/12/2009 |
223.16 |
224.63 |
220.72 |
221.60 |
61,269 |
-0.70% |
|
| 10/09/2009 |
220.46 |
223.44 |
220.00 |
223.16 |
59,416 |
+0.94% |
|
| 10/08/2009 |
217.49 |
222.04 |
216.71 |
221.09 |
193,293 |
+1.84% |
|
| 10/07/2009 |
214.09 |
217.90 |
213.36 |
217.09 |
113,811 |
+0.99% |
|
| 10/06/2009 |
213.34 |
216.50 |
211.27 |
214.97 |
72,512 |
+1.40% |
|
| 10/05/2009 |
211.75 |
213.00 |
209.91 |
212.00 |
90,794 |
+0.08% |
|
| 10/02/2009 |
213.73 |
217.63 |
211.62 |
211.83 |
124,866 |
-1.47% |
|
| 10/01/2009 |
218.02 |
218.02 |
214.40 |
214.98 |
145,924 |
-1.24% |
|
| 09/30/2009 |
219.28 |
220.43 |
215.65 |
217.68 |
143,582 |
-0.65% |
|
| 09/29/2009 |
212.70 |
221.02 |
211.80 |
219.10 |
207,473 |
+3.36% |
|
| 09/28/2009 |
210.44 |
213.41 |
209.45 |
211.98 |
88,260 |
+0.63% |
|
| 09/25/2009 |
213.14 |
213.91 |
206.18 |
210.65 |
149,081 |
-0.94% |
|
| 09/24/2009 |
213.90 |
216.46 |
210.35 |
212.64 |
65,447 |
-0.56% |
|
| 09/23/2009 |
219.50 |
219.97 |
213.84 |
213.84 |
152,647 |
-2.80% |
|
| 09/22/2009 |
215.94 |
220.81 |
213.68 |
219.99 |
239,394 |
-0.74% |
|
| 09/21/2009 |
203.00 |
223.99 |
203.00 |
221.63 |
371,767 |
+8.64% |
|
| 09/18/2009 |
205.94 |
206.50 |
200.00 |
204.00 |
205,679 |
-0.38% |
|
| 09/17/2009 |
203.59 |
206.01 |
203.15 |
204.78 |
154,224 |
+0.80% |
|
|
|
|
|
|
|
|
|
|
