| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
58.62 |
60.43 |
58.39 |
59.74 |
8,250,844 |
+3.20% |
 |
| 02/08/2010 |
58.14 |
58.97 |
57.78 |
57.89 |
4,724,664 |
-0.87% |
 |
| 02/05/2010 |
59.21 |
59.74 |
57.14 |
58.40 |
9,676,128 |
-1.55% |
 |
| 02/04/2010 |
60.95 |
61.17 |
59.25 |
59.32 |
7,491,344 |
-3.48% |
 |
| 02/03/2010 |
61.52 |
61.80 |
60.85 |
61.46 |
5,480,578 |
-0.77% |
 |
| 02/02/2010 |
61.29 |
62.00 |
61.00 |
61.94 |
7,862,734 |
+0.39% |
 |
| 02/01/2010 |
60.74 |
61.86 |
60.72 |
61.70 |
5,929,599 |
+1.82% |
 |
| 01/29/2010 |
62.80 |
63.40 |
60.32 |
60.60 |
8,726,177 |
-3.13% |
 |
| 01/28/2010 |
62.15 |
62.95 |
61.31 |
62.56 |
8,865,642 |
+1.02% |
 |
| 01/27/2010 |
58.84 |
62.08 |
58.83 |
61.93 |
14,760,056 |
+7.31% |
 |
| 01/26/2010 |
57.54 |
58.50 |
57.23 |
57.71 |
4,552,136 |
-0.12% |
 |
| 01/25/2010 |
58.35 |
58.75 |
57.50 |
57.78 |
3,489,914 |
+0.02% |
 |
| 01/22/2010 |
58.62 |
59.17 |
57.70 |
57.77 |
4,745,396 |
-2.42% |
 |
| 01/21/2010 |
60.30 |
61.26 |
58.90 |
59.20 |
5,401,938 |
-1.66% |
 |
| 01/20/2010 |
60.34 |
60.57 |
58.53 |
60.20 |
5,374,069 |
-0.74% |
 |
| 01/19/2010 |
60.60 |
61.01 |
59.96 |
60.65 |
5,428,029 |
-0.28% |
 |
| 01/15/2010 |
61.53 |
61.56 |
60.21 |
60.82 |
5,067,225 |
-1.20% |
 |
| 01/14/2010 |
61.03 |
61.62 |
60.78 |
61.56 |
3,000,398 |
+0.65% |
 |
| 01/13/2010 |
60.61 |
61.70 |
60.35 |
61.16 |
4,950,400 |
+1.21% |
 |
| 01/12/2010 |
60.07 |
61.20 |
59.91 |
60.43 |
5,273,875 |
-0.72% |
 |
| 01/11/2010 |
61.95 |
62.09 |
60.51 |
60.87 |
5,627,699 |
-1.19% |
 |
| 01/08/2010 |
61.54 |
61.78 |
60.86 |
61.60 |
7,147,427 |
-0.96% |
 |
| 01/07/2010 |
59.51 |
62.31 |
59.02 |
62.20 |
14,380,744 |
+4.05% |
 |
| 01/06/2010 |
58.23 |
59.99 |
57.88 |
59.78 |
8,838,016 |
+3.03% |
 |
| 01/05/2010 |
56.25 |
58.28 |
56.00 |
58.02 |
8,872,728 |
+3.28% |
 |
| 01/04/2010 |
55.72 |
56.39 |
54.80 |
56.18 |
6,187,088 |
+3.79% |
 |
| 12/31/2009 |
55.00 |
55.22 |
54.05 |
54.13 |
2,190,053 |
-1.51% |
 |
| 12/30/2009 |
54.86 |
55.29 |
54.75 |
54.96 |
2,460,937 |
-0.45% |
 |
| 12/29/2009 |
55.34 |
55.46 |
55.14 |
55.21 |
2,163,935 |
+0.13% |
 |
| 12/28/2009 |
55.33 |
55.55 |
54.89 |
55.14 |
2,072,154 |
-0.61% |
 |
| 12/24/2009 |
55.26 |
55.56 |
55.11 |
55.48 |
1,003,991 |
+0.95% |
 |
| 12/23/2009 |
55.41 |
55.65 |
54.92 |
54.96 |
3,062,835 |
-0.25% |
 |
| 12/22/2009 |
54.38 |
55.37 |
54.31 |
55.10 |
3,669,971 |
+1.47% |
 |
| 12/21/2009 |
53.36 |
54.50 |
53.36 |
54.30 |
3,655,720 |
+1.61% |
 |
| 12/18/2009 |
54.70 |
54.74 |
53.10 |
53.44 |
8,922,372 |
-1.89% |
 |
| 12/17/2009 |
54.90 |
55.40 |
54.41 |
54.47 |
5,825,441 |
-1.20% |
 |
| 12/16/2009 |
56.11 |
56.14 |
54.45 |
55.13 |
7,804,646 |
-0.97% |
 |
| 12/15/2009 |
56.37 |
56.37 |
55.33 |
55.67 |
7,365,555 |
-0.68% |
 |
| 12/14/2009 |
56.02 |
56.56 |
55.82 |
56.05 |
4,830,871 |
+0.81% |
 |
| 12/11/2009 |
55.47 |
55.80 |
55.12 |
55.60 |
7,398,009 |
+1.07% |
 |
| 12/10/2009 |
55.65 |
56.39 |
54.72 |
55.01 |
5,755,566 |
-0.83% |
 |
| 12/09/2009 |
55.75 |
55.80 |
55.11 |
55.47 |
3,900,359 |
-0.34% |
 |
| 12/08/2009 |
55.99 |
56.22 |
55.06 |
55.66 |
4,658,965 |
-0.29% |
 |
| 12/07/2009 |
55.20 |
55.95 |
54.90 |
55.82 |
4,950,745 |
+2.08% |
 |
| 12/04/2009 |
54.75 |
55.45 |
53.62 |
54.68 |
5,451,771 |
+1.69% |
 |
| 12/03/2009 |
53.99 |
54.41 |
53.51 |
53.77 |
3,997,708 |
-0.02% |
 |
| 12/02/2009 |
54.04 |
54.57 |
53.26 |
53.78 |
5,980,717 |
+0.11% |
 |
| 12/01/2009 |
52.75 |
54.22 |
52.75 |
53.72 |
6,360,088 |
+2.50% |
 |
| 11/30/2009 |
52.43 |
52.69 |
51.78 |
52.41 |
5,434,683 |
-0.08% |
 |
| 11/27/2009 |
51.35 |
52.81 |
51.00 |
52.45 |
3,280,547 |
-0.91% |
 |
| 11/25/2009 |
51.97 |
52.95 |
51.83 |
52.93 |
3,021,455 |
+1.85% |
 |
| 11/24/2009 |
52.08 |
52.63 |
50.95 |
51.97 |
3,288,144 |
-1.25% |
 |
| 11/23/2009 |
52.50 |
53.00 |
52.32 |
52.63 |
3,255,277 |
+1.80% |
 |
| 11/20/2009 |
51.12 |
51.89 |
51.07 |
51.70 |
4,697,176 |
+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% |
 |
|
|
|
|
|
|
|
|
|