| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
101.89 |
102.22 |
101.00 |
101.96 |
23,614 |
 +0.29% |
 |
| 02/08/2010 |
101.97 |
102.35 |
101.13 |
101.67 |
14,834 |
 -0.20% |
|
| 02/05/2010 |
102.22 |
102.25 |
100.05 |
101.87 |
36,985 |
-0.34% |
|
| 02/04/2010 |
102.80 |
103.92 |
102.11 |
102.22 |
24,959 |
-1.92% |
|
| 02/03/2010 |
102.99 |
104.67 |
102.70 |
104.22 |
25,207 |
+1.68% |
|
| 02/02/2010 |
102.96 |
102.96 |
101.84 |
102.50 |
25,127 |
+0.15% |
|
| 02/01/2010 |
102.75 |
102.75 |
101.28 |
102.35 |
21,069 |
+1.09% |
|
| 01/29/2010 |
104.68 |
104.68 |
101.03 |
101.25 |
30,162 |
-1.57% |
|
| 01/28/2010 |
102.86 |
103.94 |
101.82 |
102.86 |
32,255 |
-0.03% |
|
| 01/27/2010 |
102.02 |
102.89 |
101.72 |
102.89 |
19,270 |
+0.26% |
|
| 01/26/2010 |
102.14 |
103.49 |
102.00 |
102.62 |
23,121 |
-0.46% |
|
| 01/25/2010 |
103.56 |
106.50 |
102.30 |
103.09 |
33,126 |
-0.20% |
|
| 01/22/2010 |
107.94 |
107.94 |
102.00 |
103.30 |
57,078 |
-2.16% |
|
| 01/21/2010 |
108.47 |
108.47 |
105.00 |
105.58 |
31,951 |
-1.61% |
|
| 01/20/2010 |
106.75 |
107.57 |
105.65 |
107.31 |
18,192 |
+0.52% |
|
| 01/19/2010 |
106.01 |
107.35 |
106.01 |
106.75 |
20,927 |
-0.52% |
|
| 01/15/2010 |
107.00 |
107.33 |
106.02 |
107.31 |
18,229 |
+0.25% |
|
| 01/14/2010 |
107.02 |
108.00 |
105.49 |
107.04 |
17,900 |
-0.34% |
|
| 01/13/2010 |
107.01 |
108.78 |
106.00 |
107.40 |
18,845 |
-0.11% |
|
| 01/12/2010 |
107.19 |
108.26 |
106.04 |
107.52 |
19,519 |
-0.68% |
|
| 01/11/2010 |
109.94 |
109.94 |
107.75 |
108.26 |
21,959 |
-0.63% |
|
| 01/08/2010 |
109.38 |
109.38 |
108.00 |
108.95 |
20,012 |
+0.51% |
|
| 01/07/2010 |
107.12 |
109.50 |
107.12 |
108.40 |
25,310 |
+0.98% |
|
| 01/06/2010 |
111.40 |
111.68 |
107.16 |
107.35 |
65,387 |
-4.02% |
|
| 01/05/2010 |
108.00 |
112.00 |
106.76 |
111.85 |
82,135 |
+5.22% |
|
| 01/04/2010 |
105.24 |
107.00 |
105.14 |
106.30 |
24,664 |
+2.13% |
|
| 12/31/2009 |
105.00 |
105.00 |
104.04 |
104.08 |
27,899 |
-0.67% |
|
| 12/30/2009 |
104.11 |
105.28 |
104.00 |
104.78 |
21,616 |
+0.03% |
|
| 12/29/2009 |
105.88 |
105.90 |
104.50 |
104.75 |
15,390 |
-0.82% |
|
| 12/28/2009 |
106.50 |
108.00 |
104.25 |
105.62 |
21,378 |
-0.45% |
|
| 12/24/2009 |
106.20 |
106.20 |
105.26 |
106.10 |
10,082 |
-0.41% |
|
| 12/23/2009 |
103.65 |
107.50 |
103.65 |
106.54 |
33,429 |
+1.30% |
|
| 12/22/2009 |
105.25 |
105.35 |
103.66 |
105.17 |
29,090 |
+1.07% |
|
| 12/21/2009 |
106.06 |
106.50 |
102.94 |
104.06 |
54,105 |
+3.03% |
|
| 12/18/2009 |
107.00 |
107.34 |
101.00 |
101.00 |
90,941 |
-4.94% |
|
| 12/17/2009 |
107.05 |
108.31 |
106.11 |
106.25 |
25,672 |
-2.28% |
|
| 12/16/2009 |
108.00 |
108.73 |
107.13 |
108.73 |
19,047 |
+1.16% |
|
| 12/15/2009 |
106.79 |
108.48 |
106.79 |
107.48 |
21,279 |
-0.28% |
|
| 12/14/2009 |
109.15 |
109.15 |
106.27 |
107.78 |
20,149 |
-0.02% |
|
| 12/11/2009 |
107.80 |
107.80 |
106.27 |
107.80 |
15,784 |
+0.15% |
 |
| 12/10/2009 |
107.50 |
108.08 |
106.34 |
107.64 |
11,492 |
+0.48% |
|
| 12/09/2009 |
107.01 |
108.55 |
106.26 |
107.12 |
19,109 |
-0.55% |
|
| 12/08/2009 |
107.50 |
107.72 |
106.32 |
107.72 |
21,749 |
-0.29% |
|
| 12/07/2009 |
108.60 |
109.50 |
107.55 |
108.03 |
26,073 |
+0.46% |
|
| 12/04/2009 |
108.53 |
109.56 |
105.30 |
107.54 |
30,408 |
-0.43% |
|
| 12/03/2009 |
112.00 |
112.64 |
107.52 |
108.00 |
35,308 |
-2.53% |
|
| 12/02/2009 |
107.86 |
111.00 |
107.86 |
110.80 |
49,487 |
+2.52% |
|
| 12/01/2009 |
108.47 |
109.25 |
107.55 |
108.08 |
33,227 |
+1.49% |
|
| 11/30/2009 |
107.38 |
107.49 |
105.00 |
106.49 |
17,884 |
-0.56% |
|
| 11/27/2009 |
106.12 |
107.63 |
105.15 |
107.09 |
18,853 |
-0.94% |
|
| 11/25/2009 |
106.00 |
108.50 |
105.75 |
108.11 |
29,668 |
+2.83% |
|
| 11/24/2009 |
106.09 |
107.47 |
104.92 |
105.13 |
57,022 |
-1.88% |
|
| 11/23/2009 |
112.32 |
113.12 |
106.16 |
107.14 |
115,061 |
-4.05% |
|
| 11/20/2009 |
112.99 |
113.20 |
111.08 |
111.66 |
47,241 |
-1.10% |
|
| 11/19/2009 |
109.01 |
113.00 |
108.58 |
112.90 |
111,155 |
+1.71% |
|
| 11/18/2009 |
104.99 |
111.93 |
104.48 |
111.00 |
231,635 |
+9.64% |
|
| 11/17/2009 |
99.63 |
101.60 |
99.61 |
101.24 |
35,311 |
+1.64% |
|
| 11/16/2009 |
103.00 |
103.00 |
99.61 |
99.61 |
34,042 |
-0.79% |
|
| 11/13/2009 |
100.22 |
100.80 |
100.00 |
100.40 |
12,082 |
+0.00% |
|
| 11/12/2009 |
99.49 |
101.24 |
99.49 |
100.40 |
31,911 |
-0.62% |
|
| 11/11/2009 |
100.89 |
102.00 |
99.37 |
101.03 |
58,248 |
+0.05% |
|
| 11/10/2009 |
101.00 |
101.84 |
100.38 |
100.98 |
29,725 |
-0.41% |
|
| 11/09/2009 |
102.51 |
102.97 |
101.33 |
101.40 |
16,861 |
-0.29% |
|
| 11/06/2009 |
101.23 |
102.61 |
100.25 |
101.70 |
30,180 |
-0.01% |
|
| 11/05/2009 |
101.97 |
103.15 |
101.23 |
101.71 |
21,207 |
+0.24% |
|
| 11/04/2009 |
101.04 |
103.80 |
100.80 |
101.47 |
42,062 |
-2.04% |
|
| 11/03/2009 |
102.09 |
104.08 |
102.00 |
103.58 |
21,100 |
+0.32% |
|
| 11/02/2009 |
106.80 |
106.80 |
102.72 |
103.25 |
28,697 |
-0.86% |
|
| 10/30/2009 |
105.20 |
105.21 |
102.54 |
104.15 |
24,570 |
-0.78% |
|
| 10/29/2009 |
102.07 |
106.13 |
101.96 |
104.97 |
35,072 |
+3.09% |
|
| 10/28/2009 |
102.88 |
102.96 |
101.54 |
101.82 |
40,254 |
-1.03% |
|
| 10/27/2009 |
102.01 |
103.90 |
102.00 |
102.88 |
28,861 |
+0.44% |
|
| 10/26/2009 |
105.10 |
106.88 |
102.01 |
102.43 |
51,506 |
-3.75% |
|
| 10/23/2009 |
107.58 |
107.58 |
103.25 |
106.42 |
51,898 |
-1.01% |
|
| 10/22/2009 |
109.01 |
109.01 |
102.60 |
107.50 |
73,707 |
-1.50% |
|
| 10/21/2009 |
111.49 |
111.51 |
108.03 |
109.14 |
55,143 |
-2.61% |
|
| 10/20/2009 |
114.89 |
115.62 |
111.35 |
112.07 |
44,104 |
-1.28% |
|
| 10/19/2009 |
109.98 |
114.00 |
109.25 |
113.52 |
45,288 |
+4.01% |
|
| 10/16/2009 |
108.50 |
109.20 |
108.03 |
109.15 |
23,226 |
+1.59% |
|
| 10/15/2009 |
105.99 |
107.70 |
105.80 |
107.44 |
15,541 |
+0.76% |
|
| 10/14/2009 |
108.50 |
108.88 |
106.24 |
106.63 |
31,724 |
-1.17% |
|
| 10/13/2009 |
108.21 |
108.94 |
106.72 |
107.89 |
29,268 |
-0.10% |
|
| 10/12/2009 |
106.67 |
108.26 |
106.35 |
108.00 |
32,771 |
+2.07% |
|
| 10/09/2009 |
104.43 |
106.24 |
104.10 |
105.81 |
15,618 |
+1.31% |
|
| 10/08/2009 |
104.50 |
105.55 |
104.00 |
104.44 |
19,063 |
+0.77% |
|
| 10/07/2009 |
103.50 |
103.65 |
102.85 |
103.64 |
21,436 |
+0.14% |
|
| 10/06/2009 |
102.70 |
104.80 |
102.70 |
103.50 |
28,730 |
+1.02% |
|
| 10/05/2009 |
101.04 |
102.75 |
101.04 |
102.46 |
22,303 |
+0.63% |
|
| 10/02/2009 |
103.00 |
103.76 |
101.01 |
101.82 |
24,546 |
-1.67% |
|
| 10/01/2009 |
104.23 |
104.43 |
103.55 |
103.55 |
28,190 |
-0.65% |
|
| 09/30/2009 |
104.80 |
105.06 |
103.50 |
104.23 |
11,766 |
-0.02% |
|
| 09/29/2009 |
104.05 |
104.60 |
104.03 |
104.25 |
6,739 |
+0.21% |
|
| 09/28/2009 |
103.45 |
104.64 |
103.45 |
104.03 |
18,466 |
-0.01% |
|
| 09/25/2009 |
104.10 |
105.00 |
103.00 |
104.04 |
12,857 |
-0.11% |
|
| 09/24/2009 |
107.01 |
107.01 |
103.04 |
104.15 |
39,759 |
-1.84% |
|
| 09/23/2009 |
107.98 |
107.98 |
105.98 |
106.10 |
9,883 |
-1.04% |
|
| 09/22/2009 |
106.15 |
107.50 |
106.15 |
107.21 |
23,220 |
+1.00% |
|
| 09/21/2009 |
108.99 |
108.99 |
105.01 |
106.15 |
17,338 |
-2.61% |
|
| 09/18/2009 |
106.20 |
109.00 |
105.32 |
109.00 |
54,377 |
+1.95% |
|
| 09/17/2009 |
108.79 |
108.79 |
106.91 |
106.91 |
21,300 |
-0.78% |
|
|
|
|
|
|
|
|
|
|
