| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
83.69 |
84.13 |
82.70 |
83.27 |
4,492,145 |
 +0.26% |
 |
| 02/08/2010 |
82.90 |
84.38 |
82.56 |
83.05 |
5,993,815 |
+0.59% |
|
| 02/05/2010 |
83.32 |
83.86 |
80.54 |
82.56 |
9,673,793 |
 -0.59% |
|
| 02/04/2010 |
85.25 |
86.18 |
82.80 |
83.05 |
16,626,461 |
-0.56% |
|
| 02/03/2010 |
84.24 |
84.49 |
82.10 |
83.52 |
8,049,322 |
-0.58% |
|
| 02/02/2010 |
84.26 |
84.47 |
83.50 |
84.01 |
3,610,958 |
+0.42% |
|
| 02/01/2010 |
82.20 |
84.75 |
82.20 |
83.66 |
4,024,931 |
+1.99% |
|
| 01/29/2010 |
82.60 |
84.98 |
81.87 |
82.03 |
5,071,143 |
-0.75% |
|
| 01/28/2010 |
84.36 |
84.48 |
81.41 |
82.65 |
3,267,739 |
-1.50% |
|
| 01/27/2010 |
80.88 |
84.13 |
80.61 |
83.91 |
4,833,955 |
+3.40% |
|
| 01/26/2010 |
81.35 |
82.54 |
80.99 |
81.15 |
3,110,620 |
-1.07% |
|
| 01/25/2010 |
83.40 |
83.81 |
81.41 |
82.03 |
4,037,260 |
-0.85% |
|
| 01/22/2010 |
84.03 |
84.38 |
81.64 |
82.73 |
7,445,568 |
-2.04% |
|
| 01/21/2010 |
87.74 |
87.90 |
84.12 |
84.45 |
7,039,205 |
-3.40% |
|
| 01/20/2010 |
87.68 |
87.74 |
86.31 |
87.42 |
3,192,785 |
-0.49% |
|
| 01/19/2010 |
86.17 |
88.41 |
85.70 |
87.85 |
3,810,105 |
+1.99% |
|
| 01/15/2010 |
87.48 |
87.54 |
85.92 |
86.14 |
5,325,772 |
-1.49% |
|
| 01/14/2010 |
86.97 |
87.53 |
86.50 |
87.44 |
4,595,548 |
+0.34% |
|
| 01/13/2010 |
86.61 |
87.20 |
85.95 |
87.14 |
3,357,206 |
+0.93% |
|
| 01/12/2010 |
86.58 |
87.05 |
85.85 |
86.34 |
3,210,692 |
-0.47% |
|
| 01/11/2010 |
87.51 |
87.94 |
86.17 |
86.75 |
3,228,667 |
-0.29% |
|
| 01/08/2010 |
86.82 |
87.39 |
86.23 |
87.00 |
2,977,107 |
+0.28% |
|
| 01/07/2010 |
85.97 |
87.00 |
85.55 |
86.76 |
6,961,561 |
+0.93% |
|
| 01/06/2010 |
87.01 |
87.08 |
85.90 |
85.96 |
4,065,850 |
-1.34% |
|
| 01/05/2010 |
87.30 |
87.53 |
86.00 |
87.13 |
6,458,684 |
-1.15% |
|
| 01/04/2010 |
88.00 |
88.77 |
87.46 |
88.14 |
5,045,174 |
+0.78% |
|
| 12/31/2009 |
87.98 |
88.18 |
87.17 |
87.46 |
3,160,943 |
-0.77% |
|
| 12/30/2009 |
87.47 |
88.28 |
87.47 |
88.14 |
3,088,088 |
+0.14% |
|
| 12/29/2009 |
86.65 |
88.28 |
86.65 |
88.02 |
4,686,246 |
+1.45% |
|
| 12/28/2009 |
86.43 |
87.00 |
86.09 |
86.76 |
3,359,806 |
+0.54% |
|
| 12/24/2009 |
86.59 |
86.80 |
85.80 |
86.29 |
1,728,086 |
+0.16% |
|
| 12/23/2009 |
86.46 |
87.00 |
85.65 |
86.15 |
5,780,432 |
-0.17% |
|
| 12/22/2009 |
87.66 |
87.97 |
85.86 |
86.30 |
7,204,847 |
-1.38% |
|
| 12/21/2009 |
88.96 |
89.07 |
86.63 |
87.51 |
11,140,949 |
-1.64% |
|
| 12/18/2009 |
87.40 |
89.69 |
87.39 |
88.97 |
84,388,317 |
+2.23% |
|
| 12/17/2009 |
86.49 |
87.40 |
85.50 |
87.03 |
9,562,625 |
0.00% |
|
| 12/16/2009 |
86.24 |
87.48 |
85.86 |
87.03 |
8,445,540 |
+1.03% |
|
| 12/15/2009 |
84.23 |
86.20 |
83.90 |
86.14 |
9,510,538 |
+1.62% |
|
| 12/14/2009 |
84.96 |
85.91 |
83.49 |
84.77 |
17,624,915 |
+4.22% |
|
| 12/11/2009 |
82.29 |
82.40 |
81.14 |
81.34 |
2,879,651 |
-1.19% |
|
| 12/10/2009 |
81.88 |
82.76 |
81.38 |
82.32 |
3,637,650 |
+0.70% |
|
| 12/09/2009 |
79.62 |
81.93 |
79.50 |
81.75 |
4,185,929 |
+2.20% |
|
| 12/08/2009 |
79.62 |
80.41 |
79.55 |
79.99 |
2,606,326 |
+0.08% |
|
| 12/07/2009 |
80.26 |
80.64 |
79.84 |
79.93 |
2,415,169 |
-0.42% |
|
| 12/04/2009 |
81.09 |
81.59 |
78.71 |
80.27 |
5,466,417 |
+0.30% |
|
| 12/03/2009 |
82.35 |
82.63 |
79.93 |
80.03 |
4,781,071 |
-2.66% |
|
| 12/02/2009 |
83.05 |
83.40 |
82.08 |
82.22 |
3,215,461 |
-0.90% |
|
| 12/01/2009 |
81.44 |
83.40 |
81.00 |
82.97 |
6,103,003 |
+2.43% |
|
| 11/30/2009 |
80.33 |
81.38 |
80.20 |
81.00 |
3,926,682 |
+0.83% |
|
| 11/27/2009 |
80.08 |
80.84 |
79.60 |
80.33 |
2,323,668 |
-1.79% |
|
| 11/25/2009 |
80.80 |
81.90 |
80.37 |
81.79 |
2,874,689 |
+1.45% |
|
| 11/24/2009 |
80.35 |
80.64 |
79.60 |
80.62 |
3,038,219 |
+0.22% |
|
| 11/23/2009 |
80.78 |
80.80 |
79.91 |
80.44 |
4,365,881 |
+0.55% |
|
| 11/20/2009 |
79.72 |
80.44 |
79.63 |
80.00 |
3,134,514 |
-0.22% |
|
| 11/19/2009 |
79.97 |
81.55 |
78.23 |
80.18 |
9,134,298 |
-0.26% |
|
| 11/18/2009 |
80.19 |
80.87 |
79.66 |
80.39 |
2,868,245 |
-0.20% |
|
| 11/17/2009 |
79.56 |
80.68 |
79.29 |
80.55 |
3,933,441 |
+1.26% |
|
| 11/16/2009 |
80.10 |
80.39 |
79.22 |
79.55 |
5,758,673 |
-0.56% |
|
| 11/13/2009 |
79.93 |
80.19 |
78.75 |
80.00 |
3,424,335 |
+0.10% |
|
| 11/12/2009 |
80.68 |
81.09 |
79.33 |
79.92 |
3,242,220 |
-1.11% |
|
| 11/11/2009 |
81.62 |
81.97 |
80.38 |
80.82 |
3,665,796 |
-0.35% |
|
| 11/10/2009 |
80.90 |
81.49 |
80.56 |
81.10 |
4,916,948 |
-0.07% |
|
| 11/09/2009 |
79.86 |
81.64 |
79.70 |
81.16 |
6,581,696 |
+1.87% |
|
| 11/06/2009 |
79.00 |
79.90 |
78.66 |
79.67 |
3,941,609 |
+0.10% |
|
| 11/05/2009 |
78.52 |
79.75 |
78.27 |
79.59 |
4,090,644 |
+1.63% |
|
| 11/04/2009 |
78.30 |
79.50 |
78.12 |
78.31 |
6,091,146 |
+0.85% |
|
| 11/03/2009 |
76.76 |
77.67 |
75.80 |
77.65 |
6,525,206 |
+0.47% |
|
| 11/02/2009 |
76.09 |
78.17 |
75.83 |
77.29 |
6,333,532 |
+2.02% |
|
| 10/30/2009 |
76.96 |
77.50 |
75.16 |
75.76 |
6,831,942 |
-1.97% |
|
| 10/29/2009 |
77.01 |
78.20 |
75.83 |
77.28 |
10,376,727 |
+0.93% |
|
| 10/28/2009 |
74.94 |
78.02 |
74.76 |
76.57 |
19,482,591 |
+3.61% |
|
| 10/27/2009 |
73.61 |
74.45 |
72.51 |
73.90 |
10,214,958 |
+1.54% |
|
| 10/26/2009 |
74.97 |
75.83 |
72.46 |
72.78 |
8,709,070 |
-1.81% |
|
| 10/23/2009 |
75.93 |
76.09 |
73.63 |
74.12 |
6,377,324 |
-2.07% |
|
| 10/22/2009 |
75.60 |
75.88 |
74.26 |
75.69 |
5,442,627 |
+0.66% |
|
| 10/21/2009 |
74.82 |
76.99 |
74.82 |
75.19 |
4,071,369 |
+0.19% |
|
| 10/20/2009 |
75.45 |
75.90 |
74.46 |
75.05 |
4,126,843 |
+0.13% |
|
| 10/19/2009 |
74.27 |
75.00 |
73.19 |
74.95 |
3,646,529 |
+0.89% |
|
| 10/16/2009 |
74.73 |
75.08 |
74.00 |
74.29 |
3,736,719 |
-1.05% |
|
| 10/15/2009 |
74.19 |
75.84 |
74.02 |
75.08 |
5,568,080 |
+0.37% |
|
| 10/14/2009 |
74.83 |
75.25 |
73.79 |
74.80 |
6,783,522 |
+0.17% |
|
| 10/13/2009 |
73.74 |
74.98 |
73.23 |
74.67 |
5,902,443 |
+1.32% |
|
| 10/12/2009 |
74.33 |
74.94 |
73.35 |
73.70 |
4,821,681 |
+1.04% |
|
| 10/09/2009 |
71.55 |
73.29 |
71.34 |
72.94 |
5,184,394 |
+1.69% |
|
| 10/08/2009 |
71.10 |
72.03 |
70.67 |
71.73 |
6,026,396 |
+1.23% |
|
| 10/07/2009 |
69.15 |
71.34 |
68.91 |
70.86 |
12,266,088 |
+3.81% |
|
| 10/06/2009 |
68.69 |
68.70 |
67.40 |
68.26 |
9,107,731 |
+0.15% |
|
| 10/05/2009 |
67.87 |
69.00 |
67.68 |
68.16 |
4,976,120 |
+0.55% |
|
| 10/02/2009 |
68.44 |
69.10 |
66.55 |
67.79 |
8,854,854 |
-1.92% |
|
| 10/01/2009 |
68.77 |
70.16 |
68.77 |
69.12 |
7,054,439 |
+0.01% |
|
| 09/30/2009 |
69.75 |
70.00 |
68.61 |
69.11 |
7,616,838 |
-0.66% |
|
| 09/29/2009 |
71.19 |
72.14 |
69.21 |
69.57 |
10,477,726 |
-2.21% |
|
| 09/28/2009 |
71.10 |
71.85 |
70.51 |
71.14 |
4,592,354 |
+0.68% |
|
| 09/25/2009 |
73.17 |
73.25 |
69.23 |
70.66 |
12,046,703 |
-3.90% |
|
| 09/24/2009 |
73.39 |
73.91 |
72.25 |
73.53 |
4,013,958 |
-0.53% |
|
| 09/23/2009 |
74.41 |
74.99 |
73.76 |
73.92 |
3,744,377 |
-0.66% |
|
| 09/22/2009 |
73.60 |
74.73 |
73.32 |
74.41 |
3,812,089 |
+1.39% |
|
| 09/21/2009 |
73.07 |
74.30 |
73.01 |
73.39 |
3,235,421 |
-0.54% |
|
| 09/18/2009 |
73.92 |
74.27 |
73.16 |
73.79 |
3,802,423 |
-0.04% |
|
| 09/17/2009 |
73.95 |
74.86 |
73.30 |
73.82 |
3,559,223 |
-0.36% |
|
|
|
|
|
|
|
|
|
|
