| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
132.22 |
135.86 |
129.06 |
132.53 |
2,690,548 |
 +3.61% |
 |
| 02/08/2010 |
130.84 |
133.00 |
127.40 |
127.91 |
1,837,083 |
 -2.15% |
|
| 02/05/2010 |
130.21 |
131.38 |
122.95 |
130.72 |
3,516,412 |
+0.60% |
|
| 02/04/2010 |
145.47 |
145.47 |
129.69 |
129.94 |
3,095,224 |
-9.20% |
|
| 02/03/2010 |
143.30 |
145.39 |
141.79 |
143.10 |
987,962 |
-1.49% |
|
| 02/02/2010 |
140.95 |
146.07 |
139.46 |
145.26 |
1,236,477 |
+3.71% |
|
| 02/01/2010 |
136.77 |
140.13 |
136.43 |
140.07 |
1,277,266 |
+4.68% |
|
| 01/29/2010 |
143.44 |
143.44 |
133.17 |
133.81 |
1,454,565 |
-3.27% |
|
| 01/28/2010 |
144.80 |
144.90 |
135.86 |
138.34 |
1,628,161 |
-3.50% |
|
| 01/27/2010 |
143.18 |
144.20 |
137.55 |
143.36 |
1,837,359 |
+1.49% |
|
| 01/26/2010 |
141.22 |
145.84 |
140.31 |
141.25 |
1,398,193 |
-1.27% |
|
| 01/25/2010 |
144.96 |
145.59 |
141.88 |
143.07 |
1,261,498 |
+1.25% |
|
| 01/22/2010 |
149.21 |
150.79 |
140.66 |
141.31 |
3,523,747 |
-6.49% |
|
| 01/21/2010 |
160.42 |
161.94 |
150.55 |
151.11 |
3,295,355 |
-5.86% |
|
| 01/20/2010 |
162.07 |
162.15 |
156.49 |
160.51 |
2,092,858 |
-3.03% |
|
| 01/19/2010 |
159.24 |
166.51 |
159.21 |
165.52 |
1,415,239 |
+3.75% |
|
| 01/15/2010 |
164.27 |
164.52 |
157.62 |
159.54 |
2,552,662 |
-3.31% |
|
| 01/14/2010 |
163.07 |
165.90 |
162.88 |
165.01 |
1,314,858 |
+0.74% |
|
| 01/13/2010 |
164.41 |
165.05 |
158.47 |
163.79 |
1,650,616 |
+2.55% |
|
| 01/12/2010 |
161.04 |
162.04 |
157.82 |
159.72 |
1,230,266 |
-2.72% |
|
| 01/11/2010 |
165.79 |
165.98 |
162.19 |
164.18 |
1,459,498 |
+0.35% |
|
| 01/08/2010 |
160.62 |
163.76 |
159.73 |
163.60 |
1,241,446 |
+0.98% |
|
| 01/07/2010 |
159.11 |
162.50 |
157.76 |
162.02 |
1,069,500 |
+1.22% |
|
| 01/06/2010 |
159.13 |
161.05 |
158.78 |
160.07 |
1,500,210 |
+0.29% |
|
| 01/05/2010 |
158.17 |
159.87 |
156.55 |
159.61 |
1,514,764 |
+0.86% |
|
| 01/04/2010 |
154.59 |
158.61 |
154.51 |
158.25 |
1,428,037 |
+5.03% |
|
| 12/31/2009 |
156.27 |
156.30 |
150.65 |
150.67 |
375,979 |
-2.79% |
|
| 12/30/2009 |
154.06 |
155.70 |
153.80 |
154.99 |
424,016 |
-0.31% |
|
| 12/29/2009 |
157.50 |
157.50 |
155.37 |
155.47 |
547,890 |
-0.66% |
|
| 12/28/2009 |
157.40 |
157.40 |
154.50 |
156.50 |
546,274 |
+0.66% |
|
| 12/24/2009 |
154.04 |
155.60 |
153.98 |
155.47 |
295,167 |
+1.57% |
|
| 12/23/2009 |
153.35 |
153.59 |
151.18 |
153.07 |
581,005 |
+0.62% |
|
| 12/22/2009 |
151.56 |
153.17 |
151.00 |
152.12 |
622,618 |
+1.19% |
|
| 12/21/2009 |
148.38 |
152.03 |
148.38 |
150.33 |
1,342,394 |
+2.92% |
|
| 12/18/2009 |
146.03 |
146.51 |
142.50 |
146.07 |
1,364,421 |
+1.58% |
|
| 12/17/2009 |
145.98 |
146.76 |
143.34 |
143.80 |
1,718,151 |
-3.49% |
|
| 12/16/2009 |
150.39 |
151.61 |
148.17 |
149.00 |
1,435,307 |
+0.45% |
|
| 12/15/2009 |
148.88 |
150.76 |
147.07 |
148.33 |
1,184,387 |
-1.46% |
|
| 12/14/2009 |
150.60 |
151.05 |
148.58 |
150.53 |
1,033,493 |
+1.87% |
|
| 12/11/2009 |
147.77 |
148.53 |
145.56 |
147.76 |
1,745,617 |
+1.48% |
|
| 12/10/2009 |
145.90 |
147.50 |
144.97 |
145.61 |
996,430 |
+1.74% |
|
| 12/09/2009 |
141.56 |
143.87 |
139.42 |
143.12 |
1,279,392 |
+0.86% |
|
| 12/08/2009 |
143.65 |
144.20 |
140.42 |
141.90 |
1,122,333 |
-3.15% |
|
| 12/07/2009 |
146.89 |
149.29 |
145.24 |
146.52 |
1,053,410 |
-0.46% |
|
| 12/04/2009 |
150.61 |
152.64 |
143.43 |
147.20 |
2,300,173 |
+1.58% |
|
| 12/03/2009 |
149.51 |
152.00 |
144.44 |
144.91 |
1,431,023 |
-2.38% |
|
| 12/02/2009 |
148.45 |
151.35 |
146.98 |
148.45 |
1,402,980 |
+0.28% |
|
| 12/01/2009 |
147.14 |
149.94 |
146.28 |
148.03 |
1,168,216 |
+3.29% |
|
| 11/30/2009 |
141.32 |
143.95 |
139.60 |
143.32 |
1,620,382 |
+1.09% |
|
| 11/27/2009 |
136.93 |
144.73 |
136.57 |
141.77 |
954,338 |
-4.83% |
|
| 11/25/2009 |
148.16 |
149.55 |
146.80 |
148.97 |
868,541 |
+1.03% |
|
| 11/24/2009 |
147.48 |
148.09 |
143.93 |
147.45 |
1,240,756 |
+0.26% |
|
| 11/23/2009 |
146.56 |
150.02 |
146.02 |
147.07 |
1,087,513 |
+3.71% |
|
| 11/20/2009 |
140.80 |
142.73 |
139.82 |
141.81 |
813,433 |
-0.89% |
|
| 11/19/2009 |
145.82 |
145.97 |
140.30 |
143.08 |
1,057,757 |
-3.93% |
|
| 11/18/2009 |
148.84 |
149.48 |
146.09 |
148.93 |
1,048,157 |
+0.16% |
|
| 11/17/2009 |
147.51 |
149.25 |
145.82 |
148.69 |
1,056,664 |
+0.07% |
|
| 11/16/2009 |
145.33 |
150.47 |
145.13 |
148.59 |
1,349,882 |
+4.27% |
|
| 11/13/2009 |
141.25 |
144.21 |
139.11 |
142.50 |
974,241 |
+1.82% |
|
| 11/12/2009 |
143.94 |
146.23 |
139.03 |
139.95 |
2,301,690 |
-3.18% |
|
| 11/11/2009 |
145.14 |
147.16 |
142.50 |
144.55 |
2,171,106 |
+1.67% |
|
| 11/10/2009 |
141.32 |
143.70 |
139.99 |
142.18 |
1,792,224 |
-0.08% |
|
| 11/09/2009 |
136.42 |
142.34 |
136.00 |
142.30 |
1,091,536 |
+6.71% |
|
| 11/06/2009 |
129.73 |
134.21 |
129.19 |
133.35 |
1,741,088 |
+6.71% |
|
| 11/05/2009 |
127.82 |
132.21 |
124.96 |
124.96 |
1,089,396 |
-0.01% |
|
| 11/04/2009 |
127.40 |
130.26 |
124.34 |
124.97 |
2,172,369 |
+0.53% |
|
| 11/03/2009 |
121.00 |
124.81 |
120.43 |
124.31 |
2,109,204 |
+0.98% |
|
| 11/02/2009 |
122.42 |
126.94 |
118.77 |
123.10 |
2,790,976 |
+2.03% |
|
| 10/30/2009 |
130.97 |
131.80 |
120.03 |
120.65 |
3,031,141 |
-8.54% |
|
| 10/29/2009 |
126.69 |
132.68 |
125.96 |
131.91 |
1,563,698 |
+6.34% |
|
| 10/28/2009 |
130.46 |
131.53 |
123.75 |
124.04 |
1,361,761 |
-5.61% |
|
| 10/27/2009 |
133.85 |
135.09 |
130.57 |
131.41 |
1,353,164 |
-1.22% |
|
| 10/26/2009 |
138.23 |
142.47 |
132.17 |
133.03 |
1,232,007 |
-3.52% |
|
| 10/23/2009 |
144.21 |
144.31 |
136.08 |
137.89 |
1,599,993 |
-3.32% |
|
| 10/22/2009 |
138.40 |
144.00 |
135.70 |
142.63 |
1,055,105 |
+0.20% |
|
| 10/21/2009 |
141.56 |
146.62 |
138.27 |
142.35 |
1,079,091 |
-0.15% |
|
| 10/20/2009 |
145.42 |
145.42 |
140.31 |
142.57 |
1,214,540 |
-1.49% |
|
| 10/19/2009 |
141.90 |
146.00 |
140.67 |
144.72 |
1,074,815 |
+2.47% |
|
| 10/16/2009 |
140.93 |
142.66 |
138.59 |
141.23 |
1,270,058 |
-2.14% |
|
| 10/15/2009 |
140.92 |
144.41 |
140.64 |
144.32 |
1,264,765 |
+0.90% |
|
| 10/14/2009 |
140.66 |
143.35 |
138.92 |
143.03 |
1,083,662 |
+5.08% |
|
| 10/13/2009 |
135.61 |
136.61 |
133.23 |
136.11 |
950,465 |
-0.53% |
|
| 10/12/2009 |
137.17 |
138.25 |
135.24 |
136.84 |
408,146 |
+1.29% |
|
| 10/09/2009 |
132.91 |
135.13 |
131.90 |
135.10 |
461,369 |
+1.60% |
|
| 10/08/2009 |
132.69 |
134.77 |
131.07 |
132.97 |
1,032,115 |
+2.42% |
|
| 10/07/2009 |
127.79 |
130.19 |
127.18 |
129.83 |
775,086 |
+0.77% |
|
| 10/06/2009 |
126.10 |
130.80 |
125.97 |
128.84 |
1,026,981 |
+4.40% |
|
| 10/05/2009 |
119.55 |
124.41 |
118.47 |
123.41 |
687,847 |
+2.89% |
|
| 10/02/2009 |
116.41 |
120.21 |
116.37 |
119.94 |
1,249,303 |
+0.13% |
|
| 10/01/2009 |
128.64 |
128.64 |
119.76 |
119.79 |
1,361,717 |
-7.56% |
|
| 09/30/2009 |
132.49 |
132.62 |
125.90 |
129.59 |
1,950,413 |
-1.32% |
|
| 09/29/2009 |
132.95 |
134.76 |
130.17 |
131.32 |
1,050,668 |
-0.57% |
|
| 09/28/2009 |
126.85 |
133.00 |
126.85 |
132.07 |
862,248 |
+5.21% |
|
| 09/25/2009 |
126.63 |
128.67 |
124.16 |
125.53 |
1,281,960 |
-1.54% |
|
| 09/24/2009 |
132.81 |
133.53 |
125.85 |
127.49 |
1,373,340 |
-3.28% |
|
| 09/23/2009 |
136.36 |
138.90 |
131.26 |
131.81 |
1,513,739 |
-2.68% |
|
| 09/22/2009 |
135.42 |
136.42 |
133.60 |
135.44 |
785,726 |
+1.88% |
|
| 09/21/2009 |
130.91 |
133.98 |
130.12 |
132.94 |
813,488 |
-0.84% |
|
| 09/18/2009 |
135.58 |
135.63 |
132.85 |
134.07 |
1,220,402 |
+0.29% |
|
| 09/17/2009 |
133.97 |
137.16 |
131.62 |
133.68 |
1,342,073 |
-0.48% |
|
|
|
|
|
|
|
|
|
|
