| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
91.74 |
92.22 |
91.14 |
91.15 |
4,789,948 |
 -1.03% |
 |
| 02/08/2010 |
91.87 |
92.15 |
91.65 |
92.10 |
3,385,933 |
 +0.13% |
|
| 02/05/2010 |
91.37 |
92.42 |
91.21 |
91.98 |
6,876,508 |
+0.22% |
|
| 02/04/2010 |
90.99 |
91.82 |
90.90 |
91.78 |
6,095,145 |
+1.58% |
|
| 02/03/2010 |
91.40 |
91.40 |
90.27 |
90.35 |
5,343,606 |
-1.16% |
|
| 02/02/2010 |
91.18 |
91.45 |
91.04 |
91.41 |
3,047,441 |
+0.29% |
|
| 02/01/2010 |
91.71 |
91.73 |
91.05 |
91.15 |
3,598,531 |
-1.25% |
|
| 01/29/2010 |
91.41 |
92.36 |
91.25 |
92.30 |
4,930,563 |
+0.86% |
|
| 01/28/2010 |
91.13 |
91.70 |
91.06 |
91.51 |
3,058,736 |
-0.05% |
|
| 01/27/2010 |
91.75 |
92.09 |
91.37 |
91.56 |
3,325,650 |
-0.05% |
|
| 01/26/2010 |
92.02 |
92.11 |
91.31 |
91.61 |
3,138,034 |
+0.03% |
|
| 01/25/2010 |
91.54 |
91.92 |
91.49 |
91.58 |
2,419,434 |
-0.46% |
|
| 01/22/2010 |
92.09 |
92.31 |
91.76 |
92.00 |
3,667,182 |
-0.17% |
|
| 01/21/2010 |
91.55 |
92.39 |
91.46 |
92.16 |
4,363,028 |
+0.46% |
|
| 01/20/2010 |
91.32 |
91.77 |
91.27 |
91.74 |
2,800,568 |
+1.01% |
|
| 01/19/2010 |
90.72 |
91.12 |
90.42 |
90.82 |
2,496,039 |
-0.29% |
|
| 01/15/2010 |
90.37 |
91.33 |
90.37 |
91.08 |
4,142,729 |
+0.62% |
|
| 01/14/2010 |
89.69 |
90.52 |
89.54 |
90.52 |
4,188,789 |
+1.40% |
|
| 01/13/2010 |
90.33 |
90.33 |
89.22 |
89.27 |
4,754,916 |
-1.16% |
|
| 01/12/2010 |
88.88 |
90.39 |
88.88 |
90.32 |
4,321,155 |
+1.71% |
|
| 01/11/2010 |
88.99 |
89.36 |
88.77 |
88.80 |
2,182,206 |
-0.55% |
|
| 01/08/2010 |
89.30 |
89.56 |
88.76 |
89.29 |
2,910,649 |
-0.04% |
|
| 01/07/2010 |
89.22 |
89.64 |
89.12 |
89.33 |
2,794,417 |
+0.17% |
|
| 01/06/2010 |
90.17 |
90.26 |
89.12 |
89.18 |
4,099,754 |
-1.34% |
|
| 01/05/2010 |
90.05 |
90.63 |
90.00 |
90.39 |
2,841,589 |
+0.65% |
|
| 01/04/2010 |
89.84 |
90.10 |
89.58 |
89.81 |
2,829,018 |
-0.09% |
|
| 12/31/2009 |
89.76 |
90.11 |
89.05 |
89.89 |
3,242,447 |
-0.48% |
|
| 12/30/2009 |
89.79 |
90.48 |
89.79 |
90.32 |
1,919,066 |
+0.66% |
|
| 12/29/2009 |
89.26 |
89.89 |
89.20 |
89.73 |
2,616,955 |
+0.30% |
|
| 12/28/2009 |
89.53 |
89.63 |
89.30 |
89.46 |
3,170,825 |
-0.28% |
|
| 12/24/2009 |
90.33 |
90.36 |
89.67 |
89.71 |
1,698,812 |
-1.04% |
|
| 12/23/2009 |
90.96 |
91.39 |
90.50 |
90.65 |
2,335,992 |
+0.02% |
|
| 12/22/2009 |
91.13 |
91.13 |
90.42 |
90.63 |
3,078,813 |
-0.56% |
|
| 12/21/2009 |
92.06 |
92.20 |
91.14 |
91.14 |
3,523,999 |
-1.78% |
|
| 12/18/2009 |
93.20 |
93.50 |
92.65 |
92.79 |
3,789,478 |
-0.43% |
|
| 12/17/2009 |
91.54 |
93.23 |
91.54 |
93.19 |
4,428,864 |
+1.65% |
|
| 12/16/2009 |
91.93 |
92.25 |
91.36 |
91.68 |
3,301,591 |
-0.12% |
|
| 12/15/2009 |
91.57 |
92.00 |
91.49 |
91.79 |
2,993,879 |
-0.44% |
|
| 12/14/2009 |
92.35 |
92.50 |
92.05 |
92.20 |
2,380,313 |
+0.12% |
|
| 12/11/2009 |
91.84 |
92.26 |
91.31 |
92.09 |
3,053,364 |
-0.01% |
|
| 12/10/2009 |
92.69 |
92.80 |
91.95 |
92.10 |
4,446,283 |
-1.15% |
|
| 12/09/2009 |
93.69 |
94.05 |
92.68 |
93.17 |
3,494,456 |
-0.46% |
|
| 12/08/2009 |
94.05 |
94.37 |
93.37 |
93.60 |
2,378,629 |
+0.15% |
|
| 12/07/2009 |
93.27 |
93.74 |
93.09 |
93.46 |
2,774,138 |
+0.13% |
|
| 12/04/2009 |
94.28 |
94.28 |
92.91 |
93.34 |
6,108,059 |
-1.06% |
|
| 12/03/2009 |
94.43 |
94.84 |
94.24 |
94.34 |
3,947,274 |
-1.04% |
|
| 12/02/2009 |
95.29 |
95.96 |
94.99 |
95.33 |
2,193,898 |
+0.08% |
|
| 12/01/2009 |
95.76 |
95.93 |
95.19 |
95.25 |
3,979,501 |
-1.43% |
|
| 11/30/2009 |
96.20 |
96.73 |
96.00 |
96.63 |
3,115,775 |
+0.24% |
|
| 11/27/2009 |
96.40 |
96.56 |
96.09 |
96.40 |
2,249,046 |
+0.37% |
|
| 11/25/2009 |
95.49 |
96.23 |
94.97 |
96.04 |
2,789,426 |
+0.46% |
|
| 11/24/2009 |
95.11 |
95.70 |
94.99 |
95.60 |
2,895,637 |
+0.63% |
|
| 11/23/2009 |
94.97 |
95.10 |
94.34 |
95.00 |
3,219,280 |
-0.13% |
|
| 11/20/2009 |
95.00 |
95.37 |
94.59 |
95.12 |
4,136,249 |
-0.02% |
|
| 11/19/2009 |
95.24 |
95.82 |
94.91 |
95.14 |
2,969,787 |
+0.18% |
|
| 11/18/2009 |
95.44 |
95.53 |
94.74 |
94.97 |
2,413,548 |
-0.59% |
|
| 11/17/2009 |
94.99 |
95.80 |
94.81 |
95.53 |
3,174,312 |
+0.54% |
|
| 11/16/2009 |
94.65 |
95.45 |
94.52 |
95.02 |
5,175,649 |
+1.17% |
|
| 11/13/2009 |
93.83 |
94.06 |
93.45 |
93.92 |
1,594,173 |
+0.46% |
|
| 11/12/2009 |
93.24 |
93.59 |
92.45 |
93.49 |
3,431,281 |
-0.18% |
|
| 11/11/2009 |
93.63 |
94.16 |
93.48 |
93.66 |
1,771,032 |
+0.42% |
|
| 11/10/2009 |
94.05 |
94.10 |
92.91 |
93.27 |
2,549,848 |
-0.18% |
|
| 11/09/2009 |
93.28 |
93.70 |
93.13 |
93.44 |
1,697,715 |
+0.12% |
|
| 11/06/2009 |
93.38 |
93.45 |
92.46 |
93.33 |
3,381,038 |
+0.10% |
|
| 11/05/2009 |
92.87 |
93.24 |
92.80 |
93.24 |
2,852,043 |
0.00% |
|
| 11/04/2009 |
93.61 |
94.07 |
92.80 |
93.24 |
5,349,708 |
-0.91% |
|
| 11/03/2009 |
95.28 |
95.36 |
94.00 |
94.10 |
4,471,119 |
-1.00% |
|
| 11/02/2009 |
95.51 |
95.58 |
94.80 |
95.05 |
3,463,730 |
-0.76% |
|
| 10/30/2009 |
95.10 |
96.01 |
94.87 |
95.78 |
5,117,998 |
+1.45% |
|
| 10/29/2009 |
95.72 |
95.72 |
93.95 |
94.41 |
4,645,491 |
-1.09% |
|
| 10/28/2009 |
94.96 |
95.80 |
94.96 |
95.45 |
4,585,349 |
+0.47% |
|
| 10/27/2009 |
93.79 |
95.11 |
93.79 |
95.00 |
4,476,264 |
+1.37% |
|
| 10/26/2009 |
94.44 |
94.51 |
93.55 |
93.72 |
4,128,830 |
-1.30% |
|
| 10/23/2009 |
94.88 |
95.42 |
94.87 |
94.95 |
2,996,179 |
-0.75% |
|
| 10/22/2009 |
95.38 |
95.83 |
95.33 |
95.67 |
2,572,169 |
-0.49% |
|
| 10/21/2009 |
96.16 |
96.21 |
95.51 |
96.14 |
3,355,106 |
-0.60% |
|
| 10/20/2009 |
97.02 |
97.24 |
96.54 |
96.72 |
2,912,315 |
+0.54% |
|
| 10/19/2009 |
95.59 |
96.21 |
95.38 |
96.20 |
3,163,768 |
+0.79% |
|
| 10/16/2009 |
95.19 |
95.53 |
94.73 |
95.45 |
3,716,781 |
+0.81% |
|
| 10/15/2009 |
94.57 |
95.42 |
94.37 |
94.68 |
3,737,309 |
-0.46% |
|
| 10/14/2009 |
95.51 |
96.10 |
94.90 |
95.12 |
5,420,948 |
-1.48% |
|
| 10/13/2009 |
95.66 |
96.85 |
95.66 |
96.55 |
2,886,494 |
+0.52% |
|
| 10/12/2009 |
96.03 |
96.33 |
95.60 |
96.05 |
1,939,612 |
+0.16% |
|
| 10/09/2009 |
97.62 |
97.71 |
95.50 |
95.90 |
8,135,818 |
-2.29% |
|
| 10/08/2009 |
99.71 |
99.76 |
97.68 |
98.15 |
5,871,552 |
-1.05% |
|
| 10/07/2009 |
98.67 |
99.33 |
98.60 |
99.19 |
3,591,239 |
+1.17% |
|
| 10/06/2009 |
98.76 |
98.80 |
97.98 |
98.04 |
3,936,124 |
-0.99% |
|
| 10/05/2009 |
98.95 |
99.66 |
98.77 |
99.02 |
2,910,061 |
+0.01% |
|
| 10/02/2009 |
100.28 |
100.31 |
98.88 |
99.01 |
4,827,652 |
-0.69% |
|
| 10/01/2009 |
98.96 |
100.06 |
98.80 |
99.70 |
5,755,859 |
+1.05% |
|
| 09/30/2009 |
98.56 |
99.13 |
98.36 |
98.66 |
2,744,798 |
-0.09% |
|
| 09/29/2009 |
98.32 |
99.17 |
98.15 |
98.75 |
3,123,132 |
-0.09% |
|
| 09/28/2009 |
98.32 |
98.93 |
98.11 |
98.84 |
4,264,840 |
+0.88% |
|
| 09/25/2009 |
96.73 |
98.06 |
96.73 |
97.98 |
3,855,025 |
+1.27% |
|
| 09/24/2009 |
96.50 |
97.09 |
96.17 |
96.75 |
4,658,339 |
+0.29% |
|
| 09/23/2009 |
95.94 |
96.58 |
95.20 |
96.47 |
5,711,910 |
+0.30% |
|
| 09/22/2009 |
95.57 |
96.37 |
95.51 |
96.18 |
2,067,965 |
+0.21% |
|
| 09/21/2009 |
96.10 |
96.49 |
95.36 |
95.98 |
3,050,152 |
+0.23% |
|
| 09/18/2009 |
96.20 |
96.53 |
95.67 |
95.76 |
2,813,277 |
-0.89% |
|
| 09/17/2009 |
95.69 |
96.73 |
95.17 |
96.62 |
2,831,914 |
+1.26% |
|
|
|
|
|
|
|
|
|
|
