| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
63.65 |
63.81 |
62.22 |
62.81 |
1,713,741 |
 -0.14% |
 |
| 02/08/2010 |
64.65 |
65.14 |
62.74 |
62.90 |
1,455,611 |
-2.53% |
|
| 02/05/2010 |
63.64 |
64.96 |
62.39 |
64.53 |
1,997,359 |
 +1.72% |
|
| 02/04/2010 |
65.97 |
66.12 |
63.38 |
63.44 |
2,384,506 |
-4.60% |
|
| 02/03/2010 |
67.59 |
67.60 |
66.20 |
66.50 |
1,869,303 |
-1.92% |
|
| 02/02/2010 |
67.71 |
68.01 |
66.56 |
67.80 |
2,092,054 |
+1.39% |
|
| 02/01/2010 |
65.71 |
66.88 |
65.04 |
66.87 |
1,640,341 |
+3.08% |
|
| 01/29/2010 |
65.81 |
66.25 |
64.23 |
64.87 |
1,783,594 |
-0.80% |
|
| 01/28/2010 |
65.75 |
65.93 |
64.69 |
65.39 |
1,440,367 |
+0.49% |
|
| 01/27/2010 |
64.26 |
65.44 |
63.35 |
65.07 |
2,375,578 |
+0.54% |
|
| 01/26/2010 |
64.78 |
65.94 |
64.23 |
64.72 |
1,436,897 |
-0.58% |
|
| 01/25/2010 |
65.25 |
65.57 |
63.59 |
65.10 |
1,560,639 |
+1.28% |
|
| 01/22/2010 |
65.56 |
66.52 |
63.94 |
64.28 |
2,289,305 |
-2.37% |
|
| 01/21/2010 |
68.88 |
69.30 |
65.58 |
65.84 |
2,598,465 |
-4.68% |
|
| 01/20/2010 |
69.02 |
69.19 |
68.33 |
69.07 |
1,591,263 |
-0.66% |
|
| 01/19/2010 |
68.26 |
69.62 |
67.84 |
69.53 |
1,721,607 |
+2.11% |
|
| 01/15/2010 |
68.19 |
68.45 |
67.61 |
68.09 |
1,421,860 |
-0.32% |
|
| 01/14/2010 |
68.43 |
68.78 |
67.80 |
68.31 |
967,058 |
-0.42% |
|
| 01/13/2010 |
67.61 |
68.74 |
67.30 |
68.60 |
1,384,149 |
+1.64% |
|
| 01/12/2010 |
67.71 |
68.09 |
66.72 |
67.49 |
1,391,659 |
-1.00% |
|
| 01/11/2010 |
68.14 |
68.72 |
67.69 |
68.17 |
974,354 |
+0.47% |
|
| 01/08/2010 |
68.26 |
68.64 |
67.09 |
67.85 |
1,021,832 |
-1.29% |
|
| 01/07/2010 |
68.26 |
69.39 |
67.71 |
68.74 |
1,329,036 |
+0.44% |
|
| 01/06/2010 |
68.23 |
68.94 |
68.03 |
68.44 |
1,814,857 |
+0.47% |
|
| 01/05/2010 |
67.24 |
68.20 |
66.45 |
68.12 |
2,173,686 |
+1.52% |
|
| 01/04/2010 |
67.59 |
68.33 |
66.53 |
67.10 |
1,511,417 |
+0.04% |
|
| 12/31/2009 |
69.35 |
69.88 |
67.07 |
67.07 |
1,659,833 |
-3.23% |
|
| 12/30/2009 |
68.87 |
69.40 |
68.48 |
69.31 |
963,728 |
+0.13% |
|
| 12/29/2009 |
69.91 |
70.53 |
69.10 |
69.22 |
1,009,666 |
-1.58% |
|
| 12/28/2009 |
71.01 |
71.73 |
70.04 |
70.33 |
1,899,060 |
-0.66% |
|
| 12/24/2009 |
70.34 |
70.98 |
70.09 |
70.80 |
535,275 |
+1.27% |
|
| 12/23/2009 |
69.74 |
71.29 |
69.62 |
69.91 |
1,293,869 |
+0.40% |
|
| 12/22/2009 |
68.78 |
69.99 |
68.78 |
69.63 |
1,303,579 |
+0.99% |
|
| 12/21/2009 |
68.23 |
69.31 |
68.13 |
68.95 |
1,128,848 |
+1.37% |
|
| 12/18/2009 |
68.38 |
68.86 |
67.26 |
68.02 |
4,235,974 |
-1.63% |
|
| 12/17/2009 |
68.80 |
69.52 |
68.33 |
69.15 |
1,408,555 |
-0.13% |
|
| 12/16/2009 |
69.28 |
69.79 |
68.64 |
69.24 |
1,385,383 |
+0.87% |
|
| 12/15/2009 |
68.98 |
69.40 |
68.36 |
68.64 |
1,104,676 |
-1.00% |
|
| 12/14/2009 |
68.29 |
69.50 |
67.38 |
69.33 |
1,216,303 |
+2.26% |
|
| 12/11/2009 |
67.57 |
67.89 |
66.85 |
67.80 |
1,347,258 |
+1.27% |
|
| 12/10/2009 |
67.71 |
68.40 |
66.61 |
66.95 |
1,227,292 |
-0.74% |
|
| 12/09/2009 |
67.63 |
68.39 |
67.12 |
67.45 |
1,330,178 |
+0.12% |
|
| 12/08/2009 |
67.32 |
69.14 |
67.02 |
67.37 |
1,944,446 |
-0.38% |
|
| 12/07/2009 |
69.52 |
69.91 |
67.13 |
67.63 |
1,998,605 |
-3.36% |
|
| 12/04/2009 |
69.73 |
71.44 |
68.71 |
69.98 |
2,452,084 |
+1.80% |
|
| 12/03/2009 |
69.34 |
70.51 |
68.53 |
68.74 |
2,160,944 |
-0.22% |
|
| 12/02/2009 |
67.81 |
69.30 |
67.47 |
68.89 |
2,171,359 |
+1.35% |
|
| 12/01/2009 |
67.40 |
68.70 |
67.01 |
67.97 |
2,065,945 |
+1.48% |
|
| 11/30/2009 |
64.06 |
67.20 |
63.76 |
66.98 |
2,755,499 |
+5.00% |
|
| 11/27/2009 |
63.99 |
65.13 |
63.30 |
63.79 |
913,334 |
-3.32% |
|
| 11/25/2009 |
65.96 |
66.76 |
65.75 |
65.98 |
1,619,030 |
+0.15% |
|
| 11/24/2009 |
66.87 |
66.87 |
65.67 |
65.88 |
2,307,376 |
-1.23% |
|
| 11/23/2009 |
65.90 |
67.23 |
65.90 |
66.70 |
1,871,672 |
+1.83% |
|
| 11/20/2009 |
65.56 |
65.80 |
65.19 |
65.50 |
1,902,057 |
-0.88% |
|
| 11/19/2009 |
66.82 |
66.82 |
65.44 |
66.08 |
2,119,133 |
-1.83% |
|
| 11/18/2009 |
66.13 |
67.48 |
65.66 |
67.31 |
1,300,183 |
+2.09% |
|
| 11/17/2009 |
67.07 |
67.38 |
65.92 |
65.93 |
2,333,401 |
-2.30% |
|
| 11/16/2009 |
66.18 |
67.71 |
65.98 |
67.48 |
2,146,978 |
+2.69% |
|
| 11/13/2009 |
64.69 |
65.85 |
64.58 |
65.71 |
1,271,551 |
+1.89% |
|
| 11/12/2009 |
64.89 |
65.30 |
64.30 |
64.49 |
1,729,862 |
-0.75% |
|
| 11/11/2009 |
64.19 |
65.48 |
64.00 |
64.98 |
1,606,000 |
+2.17% |
|
| 11/10/2009 |
63.00 |
64.10 |
62.62 |
63.60 |
1,530,171 |
+0.28% |
|
| 11/09/2009 |
60.61 |
63.51 |
60.37 |
63.42 |
2,395,715 |
+5.59% |
|
| 11/06/2009 |
61.42 |
62.09 |
59.94 |
60.06 |
1,665,815 |
-3.36% |
|
| 11/05/2009 |
60.79 |
62.40 |
60.53 |
62.15 |
1,428,159 |
+3.09% |
|
| 11/04/2009 |
62.43 |
63.24 |
60.14 |
60.29 |
2,132,907 |
-2.29% |
|
| 11/03/2009 |
60.18 |
61.85 |
60.11 |
61.70 |
1,727,247 |
+1.16% |
|
| 11/02/2009 |
60.94 |
62.44 |
59.08 |
60.99 |
2,312,708 |
+0.36% |
|
| 10/30/2009 |
60.53 |
61.20 |
58.91 |
60.77 |
4,082,614 |
-0.52% |
|
| 10/29/2009 |
58.24 |
61.31 |
58.24 |
61.09 |
2,697,698 |
+6.71% |
|
| 10/28/2009 |
59.83 |
61.28 |
57.19 |
57.25 |
3,351,397 |
-6.01% |
|
| 10/27/2009 |
62.42 |
62.69 |
60.67 |
60.91 |
2,105,518 |
-2.29% |
|
| 10/26/2009 |
63.94 |
64.83 |
62.22 |
62.34 |
1,917,201 |
-0.51% |
|
| 10/23/2009 |
63.36 |
63.38 |
62.32 |
62.66 |
2,289,409 |
-0.90% |
|
| 10/22/2009 |
61.74 |
63.48 |
60.50 |
63.23 |
1,627,027 |
+2.90% |
|
| 10/21/2009 |
62.40 |
63.55 |
61.35 |
61.45 |
1,907,178 |
-1.70% |
|
| 10/20/2009 |
63.29 |
63.91 |
62.30 |
62.51 |
2,246,027 |
-2.16% |
|
| 10/19/2009 |
63.51 |
64.03 |
63.06 |
63.89 |
1,831,374 |
+1.19% |
|
| 10/16/2009 |
64.83 |
65.64 |
63.05 |
63.14 |
2,086,370 |
-4.79% |
|
| 10/15/2009 |
66.37 |
66.67 |
65.54 |
66.32 |
1,232,441 |
-0.81% |
|
| 10/14/2009 |
65.43 |
67.25 |
65.26 |
66.86 |
1,798,616 |
+3.88% |
|
| 10/13/2009 |
64.89 |
65.40 |
64.00 |
64.36 |
1,188,948 |
-1.71% |
|
| 10/12/2009 |
66.00 |
66.46 |
65.07 |
65.48 |
1,083,361 |
-0.29% |
|
| 10/09/2009 |
64.60 |
65.71 |
63.88 |
65.67 |
1,312,460 |
+1.69% |
|
| 10/08/2009 |
63.40 |
65.19 |
63.40 |
64.58 |
1,582,169 |
+2.49% |
|
| 10/07/2009 |
63.27 |
63.85 |
62.05 |
63.01 |
1,145,285 |
-0.62% |
|
| 10/06/2009 |
64.61 |
65.15 |
62.35 |
63.40 |
1,343,943 |
-0.58% |
|
| 10/05/2009 |
62.15 |
64.20 |
61.89 |
63.77 |
1,863,979 |
+3.52% |
|
| 10/02/2009 |
61.15 |
63.96 |
60.51 |
61.60 |
2,546,538 |
-0.45% |
|
| 10/01/2009 |
65.24 |
65.52 |
61.81 |
61.88 |
3,074,967 |
-5.60% |
|
| 09/30/2009 |
66.07 |
67.22 |
64.39 |
65.55 |
2,358,175 |
-0.18% |
|
| 09/29/2009 |
67.55 |
68.26 |
65.48 |
65.67 |
2,144,412 |
-2.41% |
|
| 09/28/2009 |
64.74 |
67.50 |
64.18 |
67.29 |
2,491,106 |
+2.58% |
|
| 09/25/2009 |
63.94 |
66.18 |
63.34 |
65.60 |
2,382,347 |
+1.80% |
|
| 09/24/2009 |
67.77 |
68.05 |
64.32 |
64.44 |
2,924,558 |
-4.18% |
|
| 09/23/2009 |
70.39 |
70.67 |
67.25 |
67.25 |
2,396,541 |
-4.62% |
|
| 09/22/2009 |
68.69 |
70.72 |
68.69 |
70.51 |
2,207,235 |
+3.45% |
|
| 09/21/2009 |
68.38 |
69.79 |
67.42 |
68.16 |
1,785,081 |
-3.39% |
|
| 09/18/2009 |
70.58 |
71.44 |
68.83 |
70.55 |
2,296,605 |
+0.94% |
|
| 09/17/2009 |
69.95 |
72.23 |
68.87 |
69.89 |
2,572,051 |
+0.01% |
|
|
|
|
|
|
|
|
|
|
