| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
54.00 |
54.88 |
53.33 |
54.09 |
2,964,960 |
 +2.37% |
 |
| 02/08/2010 |
53.54 |
53.56 |
52.47 |
52.84 |
2,852,344 |
 -1.29% |
|
| 02/05/2010 |
53.14 |
53.70 |
52.23 |
53.53 |
3,638,695 |
+0.81% |
|
| 02/04/2010 |
54.17 |
54.46 |
52.99 |
53.10 |
2,799,533 |
-2.75% |
|
| 02/03/2010 |
54.52 |
54.81 |
54.03 |
54.60 |
2,155,645 |
-0.62% |
|
| 02/02/2010 |
53.76 |
54.95 |
53.24 |
54.94 |
2,178,446 |
+1.91% |
|
| 02/01/2010 |
53.41 |
53.93 |
52.98 |
53.91 |
2,482,306 |
+0.32% |
|
| 01/29/2010 |
53.31 |
53.91 |
53.01 |
53.74 |
3,127,828 |
+0.88% |
|
| 01/28/2010 |
54.28 |
54.51 |
52.60 |
53.27 |
3,314,622 |
-0.58% |
|
| 01/27/2010 |
52.47 |
53.62 |
52.37 |
53.58 |
2,963,748 |
+1.09% |
|
| 01/26/2010 |
52.52 |
53.11 |
52.16 |
53.00 |
2,346,683 |
+0.63% |
|
| 01/25/2010 |
53.22 |
53.50 |
52.17 |
52.67 |
2,265,231 |
-0.74% |
|
| 01/22/2010 |
53.19 |
53.71 |
52.60 |
53.06 |
3,167,791 |
-0.28% |
|
| 01/21/2010 |
54.53 |
54.53 |
52.67 |
53.21 |
4,731,164 |
-2.76% |
|
| 01/20/2010 |
54.91 |
55.37 |
54.01 |
54.72 |
2,634,095 |
-0.92% |
|
| 01/19/2010 |
54.29 |
55.31 |
54.29 |
55.23 |
2,941,572 |
+1.94% |
|
| 01/15/2010 |
54.09 |
54.85 |
53.78 |
54.18 |
2,997,202 |
-0.33% |
|
| 01/14/2010 |
53.81 |
54.36 |
53.59 |
54.36 |
1,770,910 |
+0.52% |
|
| 01/13/2010 |
53.33 |
54.33 |
52.96 |
54.08 |
2,131,312 |
+1.56% |
|
| 01/12/2010 |
53.66 |
54.03 |
52.94 |
53.25 |
3,242,899 |
-1.21% |
|
| 01/11/2010 |
54.10 |
54.35 |
53.53 |
53.90 |
1,813,289 |
-0.33% |
|
| 01/08/2010 |
53.00 |
54.33 |
52.81 |
54.08 |
2,996,438 |
+2.06% |
|
| 01/07/2010 |
53.23 |
53.50 |
52.46 |
52.99 |
3,659,834 |
-0.82% |
|
| 01/06/2010 |
53.10 |
53.70 |
52.80 |
53.43 |
5,555,723 |
+0.09% |
|
| 01/05/2010 |
54.72 |
55.00 |
53.00 |
53.38 |
4,899,370 |
-0.48% |
|
| 01/04/2010 |
53.97 |
53.97 |
53.60 |
53.64 |
2,469,662 |
+0.26% |
|
| 12/31/2009 |
53.81 |
53.83 |
53.31 |
53.50 |
1,680,394 |
-0.37% |
 |
| 12/30/2009 |
53.28 |
54.00 |
53.15 |
53.70 |
1,860,929 |
+0.56% |
|
| 12/29/2009 |
53.37 |
53.56 |
53.09 |
53.40 |
2,019,904 |
+0.24% |
|
| 12/28/2009 |
52.16 |
53.29 |
52.16 |
53.27 |
2,186,812 |
+1.97% |
|
| 12/24/2009 |
52.22 |
52.50 |
51.91 |
52.24 |
630,897 |
+0.15% |
|
| 12/23/2009 |
52.49 |
52.77 |
52.16 |
52.16 |
3,344,998 |
-0.31% |
|
| 12/22/2009 |
51.23 |
52.63 |
51.02 |
52.32 |
4,175,836 |
+2.41% |
|
| 12/21/2009 |
50.21 |
51.25 |
50.21 |
51.09 |
3,636,083 |
+2.04% |
|
| 12/18/2009 |
49.52 |
50.45 |
49.31 |
50.07 |
6,382,627 |
+1.25% |
|
| 12/17/2009 |
50.00 |
50.07 |
49.10 |
49.45 |
3,977,102 |
-1.59% |
|
| 12/16/2009 |
49.49 |
50.47 |
49.31 |
50.25 |
4,815,158 |
+1.66% |
|
| 12/15/2009 |
48.94 |
49.56 |
48.34 |
49.43 |
3,072,730 |
+1.15% |
|
| 12/14/2009 |
48.86 |
49.25 |
48.75 |
48.87 |
2,715,321 |
+0.45% |
|
| 12/11/2009 |
48.33 |
48.93 |
48.17 |
48.65 |
2,581,501 |
+0.81% |
|
| 12/10/2009 |
48.11 |
48.66 |
48.11 |
48.26 |
2,182,772 |
+0.19% |
|
| 12/09/2009 |
47.90 |
48.26 |
47.55 |
48.17 |
2,943,200 |
+0.23% |
|
| 12/08/2009 |
47.95 |
48.25 |
47.46 |
48.06 |
2,831,335 |
-0.50% |
|
| 12/07/2009 |
47.96 |
48.45 |
47.82 |
48.30 |
2,471,551 |
+0.25% |
|
| 12/04/2009 |
47.63 |
48.30 |
47.52 |
48.18 |
2,882,819 |
+1.69% |
|
| 12/03/2009 |
47.64 |
47.95 |
47.29 |
47.38 |
2,436,735 |
-0.75% |
|
| 12/02/2009 |
47.91 |
48.32 |
47.47 |
47.74 |
2,629,779 |
-0.21% |
|
| 12/01/2009 |
47.10 |
48.00 |
46.94 |
47.84 |
2,296,616 |
+1.92% |
|
| 11/30/2009 |
47.40 |
47.59 |
46.93 |
46.94 |
3,460,428 |
+0.04% |
|
| 11/27/2009 |
46.44 |
47.71 |
46.11 |
46.92 |
1,474,973 |
-1.12% |
|
| 11/25/2009 |
47.26 |
47.70 |
47.18 |
47.45 |
1,482,660 |
+0.15% |
|
| 11/24/2009 |
47.01 |
47.50 |
46.79 |
47.38 |
3,118,789 |
+1.26% |
|
| 11/23/2009 |
46.67 |
47.20 |
46.35 |
46.79 |
2,437,556 |
+0.88% |
|
| 11/20/2009 |
45.56 |
46.52 |
45.56 |
46.38 |
2,829,055 |
+1.16% |
|
| 11/19/2009 |
46.10 |
46.30 |
45.54 |
45.85 |
3,073,522 |
-0.67% |
|
| 11/18/2009 |
45.95 |
46.33 |
45.68 |
46.16 |
2,593,719 |
+0.24% |
|
| 11/17/2009 |
46.23 |
46.41 |
45.88 |
46.05 |
4,285,681 |
-1.04% |
|
| 11/16/2009 |
46.77 |
46.95 |
46.40 |
46.53 |
5,304,838 |
-0.41% |
|
| 11/13/2009 |
46.33 |
47.06 |
46.31 |
46.72 |
2,806,803 |
+0.47% |
|
| 11/12/2009 |
46.36 |
46.80 |
46.10 |
46.50 |
3,910,117 |
+0.15% |
|
| 11/11/2009 |
45.46 |
46.55 |
45.45 |
46.43 |
3,894,275 |
+2.02% |
|
| 11/10/2009 |
45.03 |
46.15 |
45.00 |
45.51 |
4,664,603 |
+0.22% |
|
| 11/09/2009 |
45.64 |
45.76 |
44.91 |
45.41 |
4,801,707 |
-0.76% |
|
| 11/06/2009 |
44.44 |
46.47 |
44.11 |
45.76 |
8,636,818 |
+3.09% |
|
| 11/05/2009 |
43.00 |
44.72 |
42.99 |
44.39 |
6,792,057 |
+3.71% |
|
| 11/04/2009 |
43.31 |
43.31 |
42.68 |
42.80 |
5,209,466 |
-1.04% |
|
| 11/03/2009 |
42.70 |
43.44 |
42.54 |
43.25 |
4,421,186 |
+1.55% |
|
| 11/02/2009 |
42.86 |
43.29 |
42.31 |
42.59 |
4,535,278 |
+1.09% |
|
| 10/30/2009 |
42.85 |
43.41 |
42.10 |
42.13 |
3,532,057 |
-2.21% |
|
| 10/29/2009 |
43.63 |
43.71 |
41.75 |
43.08 |
5,333,607 |
-1.03% |
|
| 10/28/2009 |
44.51 |
44.96 |
43.48 |
43.53 |
3,396,166 |
-2.29% |
|
| 10/27/2009 |
44.28 |
45.11 |
44.25 |
44.55 |
4,735,173 |
+0.95% |
|
| 10/26/2009 |
43.83 |
44.66 |
43.55 |
44.13 |
4,806,154 |
+0.73% |
|
| 10/23/2009 |
45.00 |
45.09 |
43.58 |
43.81 |
11,117,078 |
-7.24% |
|
| 10/22/2009 |
46.38 |
47.59 |
46.30 |
47.23 |
3,652,902 |
+1.72% |
|
| 10/21/2009 |
47.41 |
47.66 |
46.26 |
46.43 |
6,037,311 |
-3.39% |
|
| 10/20/2009 |
48.32 |
48.80 |
47.33 |
48.06 |
5,792,256 |
-2.69% |
|
| 10/19/2009 |
49.36 |
50.01 |
49.03 |
49.39 |
2,310,701 |
+0.39% |
|
| 10/16/2009 |
49.53 |
49.68 |
48.58 |
49.20 |
3,509,753 |
-1.18% |
|
| 10/15/2009 |
49.97 |
50.07 |
49.57 |
49.79 |
3,262,015 |
-0.50% |
|
| 10/14/2009 |
49.14 |
50.28 |
49.14 |
50.04 |
3,249,832 |
+2.54% |
|
| 10/13/2009 |
48.53 |
48.98 |
48.38 |
48.80 |
1,382,206 |
+0.23% |
|
| 10/12/2009 |
49.10 |
49.35 |
48.36 |
48.69 |
1,592,290 |
-0.65% |
|
| 10/09/2009 |
48.48 |
49.05 |
48.41 |
49.01 |
1,560,045 |
+0.84% |
|
| 10/08/2009 |
49.59 |
49.59 |
48.47 |
48.60 |
1,872,270 |
-1.16% |
|
| 10/07/2009 |
49.42 |
49.42 |
48.72 |
49.17 |
1,383,355 |
+0.31% |
|
| 10/06/2009 |
48.68 |
49.46 |
48.35 |
49.02 |
1,970,003 |
+0.99% |
|
| 10/05/2009 |
48.90 |
48.98 |
48.34 |
48.54 |
2,096,615 |
-0.72% |
|
| 10/02/2009 |
49.25 |
49.48 |
48.69 |
48.89 |
2,453,411 |
-0.91% |
|
| 10/01/2009 |
50.44 |
50.48 |
49.25 |
49.34 |
3,249,464 |
-2.34% |
|
| 09/30/2009 |
50.88 |
50.90 |
49.87 |
50.52 |
3,463,535 |
-1.73% |
|
| 09/29/2009 |
50.41 |
52.12 |
50.00 |
51.41 |
4,461,960 |
+1.66% |
|
| 09/28/2009 |
50.12 |
51.25 |
50.03 |
50.57 |
1,407,725 |
+0.92% |
|
| 09/25/2009 |
50.29 |
50.37 |
50.00 |
50.11 |
2,121,188 |
-0.24% |
|
| 09/24/2009 |
50.35 |
50.64 |
49.99 |
50.23 |
1,682,111 |
0.00% |
|
| 09/23/2009 |
50.57 |
51.04 |
50.17 |
50.23 |
1,340,829 |
-0.59% |
|
| 09/22/2009 |
50.84 |
50.95 |
49.90 |
50.53 |
1,829,335 |
-0.71% |
|
| 09/21/2009 |
49.82 |
51.36 |
49.27 |
50.89 |
2,482,126 |
+1.78% |
|
| 09/18/2009 |
50.81 |
50.81 |
49.84 |
50.00 |
3,794,835 |
-0.89% |
|
| 09/17/2009 |
51.27 |
51.35 |
50.25 |
50.45 |
3,203,615 |
-2.13% |
|
|
|
|
|
|
|
|
|
|
