| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
51.12 |
51.89 |
51.07 |
51.70 |
4,623,798 |
+0.52% |
 |
| 11/19/2009 |
51.54 |
51.80 |
50.75 |
51.43 |
3,183,390 |
-1.13% |
 |
| 11/18/2009 |
52.59 |
52.64 |
51.45 |
52.02 |
4,377,563 |
-0.97% |
 |
| 11/17/2009 |
52.42 |
52.69 |
51.70 |
52.53 |
3,945,816 |
+0.10% |
 |
| 11/16/2009 |
51.00 |
52.52 |
50.88 |
52.48 |
5,704,942 |
+3.55% |
 |
| 11/13/2009 |
49.98 |
50.94 |
49.72 |
50.68 |
3,546,788 |
+0.80% |
 |
| 11/12/2009 |
50.62 |
50.92 |
50.09 |
50.28 |
3,324,346 |
-0.79% |
 |
| 11/11/2009 |
50.78 |
51.42 |
50.54 |
50.68 |
3,546,240 |
+0.72% |
 |
| 11/10/2009 |
51.07 |
51.07 |
50.13 |
50.32 |
4,736,870 |
-2.01% |
 |
| 11/09/2009 |
50.01 |
51.48 |
49.89 |
51.35 |
4,444,626 |
+3.36% |
 |
| 11/06/2009 |
49.71 |
49.98 |
49.31 |
49.68 |
3,212,559 |
-0.18% |
 |
| 11/05/2009 |
48.49 |
49.86 |
48.32 |
49.77 |
4,915,994 |
+3.54% |
 |
| 11/04/2009 |
48.28 |
48.90 |
47.80 |
48.07 |
5,081,941 |
-0.06% |
 |
| 11/03/2009 |
48.17 |
48.35 |
47.46 |
48.10 |
4,900,945 |
-0.35% |
 |
| 11/02/2009 |
47.82 |
48.41 |
47.33 |
48.27 |
5,932,576 |
+0.98% |
 |
| 10/30/2009 |
48.70 |
48.81 |
47.66 |
47.80 |
8,702,778 |
-2.07% |
 |
| 10/29/2009 |
48.33 |
49.13 |
47.81 |
48.81 |
8,299,363 |
+3.37% |
 |
| 10/28/2009 |
47.72 |
47.80 |
47.18 |
47.22 |
6,909,973 |
-1.11% |
 |
| 10/27/2009 |
48.30 |
48.53 |
47.55 |
47.75 |
7,044,833 |
-1.12% |
 |
| 10/26/2009 |
49.85 |
49.98 |
48.00 |
48.29 |
7,428,684 |
-3.21% |
 |
| 10/23/2009 |
51.06 |
51.06 |
49.50 |
49.89 |
5,856,650 |
-2.31% |
 |
| 10/22/2009 |
50.33 |
51.23 |
49.75 |
51.07 |
6,375,233 |
+0.87% |
 |
| 10/21/2009 |
51.07 |
52.00 |
50.50 |
50.63 |
8,115,466 |
-2.43% |
 |
| 10/20/2009 |
51.71 |
52.30 |
51.07 |
51.89 |
8,191,000 |
-2.92% |
 |
| 10/19/2009 |
53.32 |
53.75 |
52.59 |
53.45 |
3,841,793 |
+0.49% |
 |
| 10/16/2009 |
51.19 |
53.72 |
50.85 |
53.19 |
7,432,893 |
+2.76% |
 |
| 10/15/2009 |
52.03 |
52.53 |
50.94 |
51.76 |
5,686,783 |
-1.43% |
 |
| 10/14/2009 |
52.31 |
52.55 |
51.57 |
52.51 |
4,646,221 |
+1.18% |
 |
| 10/13/2009 |
51.64 |
51.98 |
51.36 |
51.90 |
3,024,957 |
+0.46% |
 |
| 10/12/2009 |
52.66 |
52.73 |
51.38 |
51.66 |
3,974,463 |
-1.95% |
 |
| 10/09/2009 |
52.49 |
52.75 |
51.96 |
52.69 |
2,591,224 |
+0.75% |
 |
| 10/08/2009 |
52.30 |
52.60 |
51.86 |
52.30 |
3,190,520 |
+0.98% |
 |
| 10/07/2009 |
52.18 |
52.25 |
51.25 |
51.79 |
3,659,513 |
-0.96% |
 |
| 10/06/2009 |
51.54 |
52.57 |
51.15 |
52.29 |
6,244,477 |
+0.02% |
 |
| 10/05/2009 |
51.75 |
52.52 |
51.38 |
52.28 |
3,083,033 |
+1.71% |
 |
| 10/02/2009 |
51.19 |
51.76 |
50.10 |
51.40 |
6,042,924 |
-1.36% |
 |
| 10/01/2009 |
53.85 |
53.90 |
52.03 |
52.11 |
6,605,905 |
-3.77% |
 |
| 09/30/2009 |
54.86 |
55.25 |
53.46 |
54.15 |
5,939,577 |
-0.86% |
 |
| 09/29/2009 |
53.28 |
55.48 |
53.28 |
54.62 |
7,267,767 |
+2.92% |
 |
| 09/28/2009 |
51.82 |
53.34 |
51.76 |
53.07 |
4,925,406 |
+3.01% |
 |
| 09/25/2009 |
51.86 |
52.40 |
51.30 |
51.52 |
3,638,503 |
-0.52% |
 |
| 09/24/2009 |
52.23 |
52.52 |
51.52 |
51.79 |
5,351,955 |
-1.11% |
 |
| 09/23/2009 |
53.35 |
53.40 |
52.26 |
52.37 |
4,609,448 |
-1.45% |
 |
| 09/22/2009 |
52.96 |
53.31 |
52.13 |
53.14 |
3,898,295 |
+0.53% |
 |
| 09/21/2009 |
52.60 |
53.36 |
52.42 |
52.86 |
3,076,162 |
-0.30% |
 |
| 09/18/2009 |
53.02 |
53.29 |
52.10 |
53.02 |
6,532,987 |
+0.26% |
 |
| 09/17/2009 |
52.25 |
53.16 |
52.20 |
52.88 |
4,676,793 |
+0.99% |
 |
| 09/16/2009 |
52.44 |
52.76 |
51.79 |
52.36 |
5,108,533 |
+0.56% |
 |
| 09/15/2009 |
51.26 |
52.34 |
50.88 |
52.07 |
6,584,383 |
+2.16% |
 |
| 09/14/2009 |
50.99 |
51.26 |
50.44 |
50.97 |
4,392,690 |
-0.74% |
 |
| 09/11/2009 |
50.64 |
51.44 |
50.48 |
51.35 |
5,880,487 |
+1.70% |
 |
| 09/10/2009 |
50.42 |
50.72 |
49.79 |
50.49 |
3,847,196 |
-0.08% |
 |
| 09/09/2009 |
49.70 |
51.15 |
49.70 |
50.53 |
5,895,878 |
+2.08% |
 |
| 09/08/2009 |
49.73 |
49.88 |
48.81 |
49.50 |
4,583,854 |
+0.71% |
 |
| 09/04/2009 |
48.74 |
49.26 |
48.05 |
49.15 |
5,711,551 |
+1.42% |
 |
| 09/03/2009 |
48.67 |
48.83 |
47.76 |
48.46 |
5,466,474 |
+0.12% |
 |
| 09/02/2009 |
48.59 |
48.98 |
48.16 |
48.40 |
3,835,813 |
-0.76% |
 |
| 09/01/2009 |
49.21 |
50.38 |
48.47 |
48.77 |
8,242,544 |
-1.81% |
 |
| 08/31/2009 |
50.17 |
50.25 |
49.02 |
49.67 |
9,298,034 |
-2.68% |
 |
| 08/28/2009 |
51.68 |
52.53 |
50.70 |
51.04 |
11,456,903 |
-1.51% |
 |
| 08/27/2009 |
51.36 |
52.38 |
51.00 |
51.82 |
17,791,897 |
+8.36% |
 |
| 08/26/2009 |
48.07 |
48.38 |
47.44 |
47.82 |
3,955,909 |
-0.89% |
 |
| 08/25/2009 |
47.50 |
48.77 |
47.28 |
48.25 |
8,248,067 |
+2.38% |
 |
| 08/24/2009 |
46.51 |
47.79 |
45.97 |
47.13 |
6,157,981 |
+2.75% |
 |
| 08/21/2009 |
45.18 |
46.02 |
44.92 |
45.87 |
5,529,898 |
+2.53% |
 |
| 08/20/2009 |
43.54 |
44.83 |
43.49 |
44.74 |
5,192,085 |
+2.80% |
 |
| 08/19/2009 |
43.50 |
43.91 |
43.10 |
43.52 |
6,578,869 |
-0.59% |
 |
| 08/18/2009 |
44.00 |
44.53 |
43.69 |
43.78 |
5,444,211 |
-0.86% |
 |
| 08/17/2009 |
44.16 |
44.28 |
43.70 |
44.16 |
5,211,546 |
-1.58% |
 |
| 08/14/2009 |
45.82 |
46.24 |
44.21 |
44.87 |
10,507,286 |
-3.75% |
 |
| 08/13/2009 |
46.45 |
46.87 |
45.75 |
46.62 |
3,485,707 |
+0.60% |
 |
| 08/12/2009 |
45.33 |
46.78 |
45.31 |
46.34 |
4,682,233 |
+2.09% |
 |
| 08/11/2009 |
45.56 |
45.83 |
44.84 |
45.39 |
5,121,721 |
-0.83% |
 |
| 08/10/2009 |
46.41 |
46.41 |
45.19 |
45.77 |
5,620,504 |
-1.97% |
 |
| 08/07/2009 |
45.89 |
47.21 |
45.38 |
46.69 |
6,689,010 |
+2.57% |
 |
| 08/06/2009 |
44.29 |
45.73 |
44.03 |
45.52 |
10,206,967 |
+3.38% |
 |
| 08/05/2009 |
43.63 |
44.21 |
43.40 |
44.03 |
7,129,795 |
-0.29% |
 |
| 08/04/2009 |
43.64 |
44.44 |
43.35 |
44.16 |
5,964,801 |
+0.84% |
 |
| 08/03/2009 |
43.03 |
44.02 |
42.51 |
43.79 |
6,070,774 |
+2.05% |
 |
| 07/31/2009 |
43.32 |
43.49 |
42.80 |
42.91 |
6,029,316 |
-0.76% |
 |
| 07/30/2009 |
43.73 |
44.50 |
43.13 |
43.24 |
8,281,103 |
-0.30% |
 |
| 07/29/2009 |
42.80 |
43.50 |
42.64 |
43.37 |
5,078,235 |
+0.28% |
 |
| 07/28/2009 |
41.99 |
43.35 |
41.80 |
43.25 |
7,831,218 |
+2.39% |
 |
| 07/27/2009 |
42.00 |
42.37 |
41.43 |
42.24 |
5,674,196 |
-0.31% |
 |
| 07/24/2009 |
41.95 |
42.49 |
41.72 |
42.37 |
5,068,137 |
+1.00% |
 |
| 07/23/2009 |
42.00 |
42.19 |
40.78 |
41.95 |
13,620,201 |
-0.12% |
 |
| 07/22/2009 |
42.40 |
43.46 |
41.95 |
42.00 |
12,054,670 |
-2.37% |
 |
| 07/21/2009 |
42.82 |
43.71 |
42.50 |
43.02 |
9,170,568 |
+1.94% |
 |
| 07/20/2009 |
41.71 |
42.26 |
41.16 |
42.20 |
5,535,128 |
+2.03% |
 |
| 07/17/2009 |
42.25 |
42.40 |
41.10 |
41.36 |
5,691,633 |
-1.64% |
 |
| 07/16/2009 |
41.01 |
42.22 |
41.01 |
42.05 |
5,357,378 |
+1.67% |
 |
| 07/15/2009 |
40.77 |
41.46 |
40.51 |
41.36 |
7,867,386 |
+2.35% |
 |
| 07/14/2009 |
40.39 |
40.90 |
40.11 |
40.41 |
5,748,486 |
-0.07% |
 |
| 07/13/2009 |
39.68 |
40.83 |
39.26 |
40.44 |
6,548,930 |
+1.99% |
 |
| 07/10/2009 |
39.20 |
39.71 |
38.92 |
39.65 |
5,833,519 |
+0.89% |
 |
| 07/09/2009 |
39.75 |
40.00 |
39.02 |
39.30 |
5,432,882 |
-0.63% |
 |
| 07/08/2009 |
39.12 |
39.83 |
38.92 |
39.55 |
8,800,410 |
+1.31% |
 |
| 07/07/2009 |
40.50 |
40.69 |
38.94 |
39.04 |
7,704,977 |
-3.75% |
 |
| 07/06/2009 |
40.38 |
40.76 |
39.92 |
40.56 |
7,132,705 |
-0.66% |
 |
| 07/02/2009 |
41.81 |
41.81 |
40.62 |
40.83 |
7,202,073 |
-3.32% |
 |
|
|
|
|
|
|
|
|
|