| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
43.35 |
44.20 |
43.25 |
43.98 |
8,683,327 |
-0.81% |
 |
| 11/19/2009 |
43.34 |
44.54 |
42.66 |
44.34 |
11,037,266 |
+1.37% |
 |
| 11/18/2009 |
45.43 |
45.60 |
43.51 |
43.74 |
13,666,413 |
-3.02% |
 |
| 11/17/2009 |
43.31 |
45.15 |
43.10 |
45.10 |
12,400,184 |
+2.52% |
 |
| 11/16/2009 |
43.83 |
44.46 |
43.28 |
43.99 |
12,253,280 |
+2.56% |
 |
| 11/13/2009 |
41.87 |
43.19 |
41.75 |
42.89 |
10,516,397 |
+2.44% |
 |
| 11/12/2009 |
42.66 |
42.98 |
41.72 |
41.87 |
10,020,241 |
-2.79% |
 |
| 11/11/2009 |
43.98 |
44.05 |
42.91 |
43.07 |
11,773,401 |
-0.14% |
 |
| 11/10/2009 |
42.67 |
43.21 |
42.27 |
43.13 |
12,286,608 |
+0.30% |
 |
| 11/09/2009 |
42.87 |
43.50 |
42.50 |
43.00 |
16,128,661 |
+3.29% |
 |
| 11/06/2009 |
40.57 |
42.26 |
40.46 |
41.63 |
17,552,392 |
+2.26% |
 |
| 11/05/2009 |
40.20 |
40.72 |
39.72 |
40.71 |
12,614,475 |
+1.07% |
 |
| 11/04/2009 |
39.57 |
40.88 |
39.36 |
40.28 |
26,074,595 |
+2.83% |
 |
| 11/03/2009 |
36.22 |
39.29 |
35.97 |
39.17 |
26,400,787 |
+7.29% |
 |
| 11/02/2009 |
36.86 |
37.27 |
35.50 |
36.51 |
15,196,334 |
+1.61% |
 |
| 10/30/2009 |
36.56 |
36.75 |
34.80 |
35.93 |
16,999,422 |
-2.97% |
 |
| 10/29/2009 |
35.34 |
37.23 |
35.32 |
37.03 |
15,748,905 |
+7.09% |
 |
| 10/28/2009 |
36.00 |
36.61 |
34.50 |
34.58 |
16,175,712 |
-4.18% |
 |
| 10/27/2009 |
36.25 |
36.92 |
35.86 |
36.09 |
13,815,564 |
-0.30% |
 |
| 10/26/2009 |
37.57 |
38.20 |
36.05 |
36.20 |
13,935,154 |
-3.65% |
 |
| 10/23/2009 |
38.45 |
38.66 |
37.38 |
37.57 |
12,436,360 |
-0.95% |
 |
| 10/22/2009 |
37.86 |
38.38 |
37.30 |
37.93 |
10,737,127 |
-0.45% |
 |
| 10/21/2009 |
37.57 |
39.28 |
37.42 |
38.10 |
17,839,582 |
+0.66% |
 |
| 10/20/2009 |
39.20 |
39.37 |
37.47 |
37.85 |
12,663,801 |
-2.90% |
 |
| 10/19/2009 |
38.96 |
39.28 |
38.08 |
38.98 |
11,154,776 |
+0.83% |
 |
| 10/16/2009 |
38.67 |
39.29 |
38.40 |
38.66 |
13,151,013 |
-0.64% |
 |
| 10/15/2009 |
39.42 |
39.76 |
38.74 |
38.91 |
13,856,121 |
-2.65% |
 |
| 10/14/2009 |
40.48 |
40.51 |
39.71 |
39.97 |
12,685,962 |
+0.18% |
 |
| 10/13/2009 |
39.63 |
40.34 |
38.88 |
39.90 |
17,669,993 |
+1.37% |
 |
| 10/12/2009 |
39.85 |
40.19 |
39.10 |
39.36 |
10,041,621 |
-0.30% |
 |
| 10/09/2009 |
39.28 |
39.89 |
38.95 |
39.48 |
11,442,116 |
-0.08% |
 |
| 10/08/2009 |
39.65 |
40.21 |
39.00 |
39.51 |
18,617,354 |
+0.59% |
 |
| 10/07/2009 |
39.22 |
39.74 |
38.55 |
39.28 |
15,048,319 |
+1.13% |
 |
| 10/06/2009 |
38.32 |
39.46 |
38.15 |
38.84 |
21,520,989 |
+5.23% |
 |
| 10/05/2009 |
36.37 |
37.20 |
35.98 |
36.91 |
11,871,904 |
+2.24% |
 |
| 10/02/2009 |
35.90 |
36.90 |
35.71 |
36.10 |
15,478,668 |
-0.22% |
 |
| 10/01/2009 |
38.10 |
38.10 |
36.08 |
36.18 |
12,629,392 |
-4.54% |
 |
| 09/30/2009 |
38.03 |
38.33 |
37.07 |
37.90 |
13,767,107 |
+0.93% |
 |
| 09/29/2009 |
36.33 |
37.72 |
36.19 |
37.55 |
12,630,790 |
+3.42% |
 |
| 09/28/2009 |
36.43 |
37.29 |
36.27 |
36.31 |
8,521,699 |
+0.47% |
 |
| 09/25/2009 |
35.94 |
36.56 |
35.48 |
36.14 |
15,112,902 |
-0.88% |
 |
| 09/24/2009 |
37.54 |
37.62 |
35.85 |
36.46 |
21,268,079 |
-0.19% |
 |
| 09/23/2009 |
37.49 |
37.85 |
36.45 |
36.53 |
16,113,607 |
-2.59% |
 |
| 09/22/2009 |
37.48 |
37.82 |
36.99 |
37.50 |
15,166,978 |
+2.71% |
 |
| 09/21/2009 |
36.10 |
36.71 |
35.62 |
36.51 |
16,272,761 |
-1.46% |
 |
| 09/18/2009 |
38.11 |
38.26 |
36.66 |
37.05 |
18,785,857 |
-2.65% |
 |
| 09/17/2009 |
38.12 |
39.07 |
37.56 |
38.06 |
16,406,462 |
-1.22% |
 |
| 09/16/2009 |
38.71 |
39.02 |
38.35 |
38.53 |
18,953,806 |
+1.53% |
 |
| 09/15/2009 |
37.41 |
38.10 |
37.03 |
37.95 |
17,419,422 |
+1.50% |
 |
| 09/14/2009 |
37.57 |
38.14 |
37.19 |
37.39 |
11,287,014 |
-2.07% |
 |
| 09/11/2009 |
38.76 |
38.93 |
37.81 |
38.18 |
18,917,562 |
+0.47% |
 |
| 09/10/2009 |
36.97 |
38.01 |
36.70 |
38.00 |
30,154,751 |
+0.03% |
 |
| 09/09/2009 |
38.03 |
38.10 |
36.59 |
37.99 |
53,781,763 |
-3.33% |
 |
| 09/08/2009 |
42.00 |
42.10 |
39.08 |
39.30 |
19,805,875 |
-1.85% |
 |
| 09/04/2009 |
39.12 |
40.51 |
38.44 |
40.04 |
12,800,543 |
+1.29% |
 |
| 09/03/2009 |
38.23 |
39.88 |
37.97 |
39.53 |
19,318,240 |
+4.33% |
 |
| 09/02/2009 |
35.63 |
38.14 |
35.50 |
37.89 |
18,313,456 |
+8.10% |
 |
| 09/01/2009 |
34.91 |
35.44 |
34.42 |
35.05 |
14,416,449 |
+1.01% |
 |
| 08/31/2009 |
34.57 |
34.96 |
34.37 |
34.70 |
4,773,812 |
-2.06% |
 |
| 08/28/2009 |
35.23 |
35.57 |
34.79 |
35.43 |
7,489,825 |
+2.46% |
 |
| 08/27/2009 |
34.14 |
34.67 |
33.30 |
34.58 |
5,400,428 |
+1.11% |
 |
| 08/26/2009 |
34.25 |
34.46 |
33.89 |
34.20 |
5,563,837 |
-0.90% |
 |
| 08/25/2009 |
34.96 |
35.09 |
34.16 |
34.51 |
6,433,987 |
+0.38% |
 |
| 08/24/2009 |
34.98 |
35.25 |
34.28 |
34.38 |
6,761,429 |
-0.84% |
 |
| 08/21/2009 |
34.93 |
35.08 |
34.55 |
34.67 |
5,995,175 |
+1.55% |
 |
| 08/20/2009 |
33.69 |
34.37 |
33.67 |
34.14 |
5,836,001 |
+0.95% |
 |
| 08/19/2009 |
32.95 |
34.09 |
32.69 |
33.82 |
5,878,004 |
+1.08% |
 |
| 08/18/2009 |
33.00 |
33.70 |
33.00 |
33.46 |
6,757,650 |
+1.58% |
 |
| 08/17/2009 |
32.87 |
33.22 |
32.17 |
32.94 |
8,352,659 |
-2.89% |
 |
| 08/14/2009 |
34.44 |
34.66 |
33.44 |
33.92 |
6,616,889 |
-0.79% |
 |
| 08/13/2009 |
34.33 |
34.75 |
33.70 |
34.19 |
6,979,905 |
+1.76% |
 |
| 08/12/2009 |
33.50 |
34.07 |
33.34 |
33.60 |
6,947,950 |
-0.09% |
 |
| 08/11/2009 |
34.04 |
34.25 |
33.50 |
33.63 |
6,152,478 |
-1.84% |
 |
| 08/10/2009 |
34.34 |
34.55 |
33.95 |
34.26 |
5,011,596 |
-1.47% |
 |
| 08/07/2009 |
35.51 |
35.86 |
34.71 |
34.77 |
7,378,275 |
-2.74% |
 |
| 08/06/2009 |
36.53 |
36.71 |
35.30 |
35.75 |
7,638,932 |
-0.78% |
 |
| 08/05/2009 |
36.33 |
36.55 |
35.34 |
36.03 |
7,071,648 |
-0.36% |
 |
| 08/04/2009 |
35.79 |
36.67 |
35.52 |
36.16 |
7,410,966 |
+0.14% |
 |
| 08/03/2009 |
35.68 |
36.61 |
35.58 |
36.11 |
8,198,837 |
+3.47% |
 |
| 07/31/2009 |
33.77 |
35.20 |
33.61 |
34.90 |
10,358,141 |
+3.10% |
 |
| 07/30/2009 |
34.02 |
34.25 |
33.72 |
33.85 |
7,990,553 |
+3.01% |
 |
| 07/29/2009 |
33.04 |
33.31 |
32.51 |
32.86 |
6,734,464 |
-1.91% |
 |
| 07/28/2009 |
34.39 |
34.55 |
33.00 |
33.50 |
8,906,836 |
-4.23% |
 |
| 07/27/2009 |
35.73 |
35.79 |
34.88 |
34.98 |
5,122,794 |
-1.05% |
 |
| 07/24/2009 |
35.38 |
35.76 |
35.06 |
35.35 |
4,604,599 |
+0.74% |
 |
| 07/23/2009 |
34.60 |
35.92 |
34.59 |
35.09 |
7,104,558 |
+0.40% |
 |
| 07/22/2009 |
35.05 |
35.71 |
34.77 |
34.95 |
5,712,393 |
-1.30% |
 |
| 07/21/2009 |
35.97 |
36.03 |
34.71 |
35.41 |
5,706,196 |
-0.51% |
 |
| 07/20/2009 |
35.58 |
35.73 |
34.85 |
35.59 |
6,297,595 |
+3.31% |
 |
| 07/17/2009 |
34.26 |
34.62 |
33.92 |
34.45 |
4,614,445 |
+1.41% |
 |
| 07/16/2009 |
33.66 |
34.19 |
33.41 |
33.97 |
3,848,790 |
+0.09% |
 |
| 07/15/2009 |
34.11 |
34.31 |
33.86 |
33.94 |
6,897,400 |
+3.35% |
 |
| 07/14/2009 |
32.64 |
32.99 |
32.36 |
32.84 |
7,155,519 |
+2.66% |
 |
| 07/13/2009 |
31.24 |
31.99 |
30.67 |
31.99 |
7,353,192 |
+1.11% |
 |
| 07/10/2009 |
31.43 |
32.04 |
31.03 |
31.64 |
6,936,079 |
-0.28% |
 |
| 07/09/2009 |
31.88 |
32.64 |
31.64 |
31.73 |
6,039,852 |
+0.79% |
 |
| 07/08/2009 |
32.46 |
33.05 |
31.06 |
31.48 |
10,127,094 |
-3.97% |
 |
| 07/07/2009 |
33.24 |
33.60 |
32.72 |
32.78 |
5,337,141 |
-1.03% |
 |
| 07/06/2009 |
33.28 |
33.39 |
32.49 |
33.12 |
6,341,691 |
-2.76% |
 |
| 07/02/2009 |
34.20 |
34.24 |
33.55 |
34.06 |
5,857,780 |
-2.69% |
 |
|
|
|
|
|
|
|
|
|