| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
35.27 |
36.15 |
34.93 |
35.67 |
14,081,667 |
+3.18% |
 |
| 02/08/2010 |
35.74 |
35.88 |
34.49 |
34.57 |
10,399,652 |
-3.52% |
 |
| 02/05/2010 |
34.13 |
35.95 |
33.65 |
35.83 |
19,976,418 |
+5.38% |
 |
| 02/04/2010 |
35.09 |
35.21 |
33.76 |
34.00 |
16,379,635 |
-5.32% |
 |
| 02/03/2010 |
36.09 |
36.62 |
35.81 |
35.91 |
8,185,398 |
-0.83% |
 |
| 02/02/2010 |
37.01 |
37.03 |
36.09 |
36.21 |
11,348,743 |
-0.79% |
 |
| 02/01/2010 |
35.19 |
36.50 |
35.17 |
36.50 |
9,282,157 |
+4.82% |
 |
| 01/29/2010 |
35.80 |
36.38 |
34.63 |
34.82 |
14,435,635 |
-3.04% |
 |
| 01/28/2010 |
36.28 |
36.32 |
34.84 |
35.91 |
15,320,158 |
+0.48% |
 |
| 01/27/2010 |
36.02 |
36.27 |
35.20 |
35.74 |
12,472,875 |
-0.91% |
 |
| 01/26/2010 |
35.78 |
36.78 |
35.62 |
36.07 |
13,030,185 |
+0.08% |
 |
| 01/25/2010 |
37.18 |
37.18 |
36.04 |
36.04 |
11,524,720 |
-1.26% |
 |
| 01/22/2010 |
36.37 |
37.52 |
36.11 |
36.50 |
17,340,287 |
-0.05% |
 |
| 01/21/2010 |
37.75 |
37.78 |
36.35 |
36.52 |
21,439,174 |
-3.56% |
 |
| 01/20/2010 |
38.43 |
38.64 |
37.23 |
37.87 |
16,582,076 |
-4.51% |
 |
| 01/19/2010 |
39.28 |
39.72 |
38.99 |
39.66 |
9,429,114 |
-0.10% |
 |
| 01/15/2010 |
40.19 |
40.27 |
39.36 |
39.70 |
11,620,768 |
-1.90% |
 |
| 01/14/2010 |
40.65 |
40.85 |
39.95 |
40.47 |
8,476,557 |
-0.57% |
 |
| 01/13/2010 |
40.50 |
40.80 |
39.43 |
40.70 |
9,583,681 |
+0.99% |
 |
| 01/12/2010 |
41.16 |
41.52 |
39.95 |
40.30 |
12,127,839 |
-3.22% |
 |
| 01/11/2010 |
42.57 |
42.64 |
41.32 |
41.64 |
13,781,847 |
+0.51% |
 |
| 01/08/2010 |
41.60 |
41.67 |
40.70 |
41.43 |
9,199,189 |
+0.63% |
 |
| 01/07/2010 |
41.67 |
41.67 |
40.89 |
41.17 |
9,290,970 |
-1.41% |
 |
| 01/06/2010 |
41.32 |
42.34 |
41.14 |
41.76 |
12,332,248 |
+2.13% |
 |
| 01/05/2010 |
40.66 |
41.10 |
40.04 |
40.89 |
13,018,977 |
+1.24% |
 |
| 01/04/2010 |
40.70 |
41.18 |
40.25 |
40.39 |
14,214,766 |
+2.56% |
 |
| 12/31/2009 |
39.95 |
40.21 |
39.38 |
39.38 |
5,929,700 |
-0.46% |
 |
| 12/30/2009 |
39.25 |
39.75 |
39.12 |
39.56 |
5,490,267 |
-0.38% |
 |
| 12/29/2009 |
40.65 |
40.89 |
39.67 |
39.71 |
9,775,738 |
-2.00% |
 |
| 12/28/2009 |
40.64 |
40.74 |
39.93 |
40.52 |
6,208,049 |
+0.42% |
 |
| 12/24/2009 |
40.74 |
40.75 |
40.15 |
40.35 |
4,011,685 |
+0.30% |
 |
| 12/23/2009 |
39.21 |
40.81 |
39.11 |
40.23 |
10,517,752 |
+3.45% |
 |
| 12/22/2009 |
38.99 |
39.30 |
38.41 |
38.89 |
12,849,505 |
-0.18% |
 |
| 12/21/2009 |
39.80 |
40.00 |
38.26 |
38.96 |
12,284,106 |
-1.42% |
 |
| 12/18/2009 |
38.58 |
39.62 |
38.13 |
39.52 |
18,473,257 |
+2.94% |
 |
| 12/17/2009 |
39.18 |
39.81 |
38.18 |
38.39 |
19,793,331 |
-3.83% |
 |
| 12/16/2009 |
39.61 |
40.38 |
39.51 |
39.92 |
15,736,276 |
+2.10% |
 |
| 12/15/2009 |
39.84 |
40.29 |
39.09 |
39.10 |
14,478,647 |
-2.01% |
 |
| 12/14/2009 |
40.14 |
40.25 |
39.38 |
39.90 |
12,393,121 |
+0.81% |
 |
| 12/11/2009 |
41.17 |
41.34 |
39.51 |
39.58 |
14,708,717 |
-3.49% |
 |
| 12/10/2009 |
41.53 |
41.63 |
40.31 |
41.01 |
13,499,679 |
-0.65% |
 |
| 12/09/2009 |
40.91 |
41.52 |
40.15 |
41.28 |
17,148,309 |
+1.90% |
 |
| 12/08/2009 |
41.62 |
41.72 |
40.33 |
40.51 |
20,287,749 |
-4.55% |
 |
| 12/07/2009 |
41.66 |
42.94 |
40.91 |
42.44 |
23,320,959 |
-0.56% |
 |
| 12/04/2009 |
45.26 |
45.44 |
41.85 |
42.68 |
39,842,598 |
-8.88% |
 |
| 12/03/2009 |
47.36 |
47.95 |
46.43 |
46.84 |
15,479,438 |
-2.27% |
 |
| 12/02/2009 |
46.62 |
48.02 |
46.52 |
47.93 |
22,069,593 |
+4.04% |
 |
| 12/01/2009 |
44.12 |
46.61 |
44.02 |
46.07 |
24,234,915 |
+7.92% |
 |
| 11/30/2009 |
42.55 |
43.31 |
42.31 |
42.69 |
9,471,005 |
+0.35% |
 |
| 11/27/2009 |
42.06 |
43.46 |
41.70 |
42.54 |
7,244,830 |
-3.30% |
 |
| 11/25/2009 |
43.76 |
44.06 |
43.37 |
43.99 |
13,962,806 |
+1.78% |
 |
| 11/24/2009 |
44.18 |
44.25 |
42.92 |
43.22 |
14,057,164 |
-1.50% |
 |
| 11/23/2009 |
45.23 |
45.82 |
43.66 |
43.88 |
15,373,061 |
-0.23% |
 |
| 11/20/2009 |
43.35 |
44.20 |
43.25 |
43.98 |
8,706,068 |
-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% |
 |
|
|
|
|
|
|
|
|
|