| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
58.63 |
59.00 |
58.20 |
58.76 |
3,486,817 |
+1.07% |
 |
| 02/08/2010 |
58.26 |
58.78 |
58.13 |
58.14 |
3,319,738 |
-0.75% |
 |
| 02/05/2010 |
58.59 |
58.90 |
58.07 |
58.58 |
4,793,748 |
+0.10% |
 |
| 02/04/2010 |
58.17 |
58.94 |
58.10 |
58.52 |
5,962,605 |
+0.17% |
 |
| 02/03/2010 |
58.59 |
58.95 |
58.38 |
58.42 |
5,269,084 |
-0.60% |
 |
| 02/02/2010 |
58.00 |
58.88 |
57.60 |
58.77 |
5,231,475 |
+1.49% |
 |
| 02/01/2010 |
57.80 |
57.92 |
57.36 |
57.91 |
4,297,937 |
+0.84% |
 |
| 01/29/2010 |
57.59 |
58.54 |
57.40 |
57.43 |
5,414,003 |
+0.14% |
 |
| 01/28/2010 |
57.73 |
57.82 |
57.06 |
57.35 |
3,197,007 |
-0.31% |
 |
| 01/27/2010 |
57.71 |
58.04 |
57.28 |
57.53 |
3,776,135 |
-0.69% |
 |
| 01/26/2010 |
57.20 |
58.48 |
57.14 |
57.93 |
3,530,432 |
+0.66% |
 |
| 01/25/2010 |
57.35 |
57.82 |
56.75 |
57.55 |
2,690,504 |
+0.84% |
 |
| 01/22/2010 |
57.40 |
57.96 |
57.04 |
57.07 |
4,221,256 |
-0.78% |
 |
| 01/21/2010 |
58.13 |
58.60 |
57.35 |
57.52 |
3,456,728 |
-1.29% |
 |
| 01/20/2010 |
58.48 |
58.68 |
57.62 |
58.27 |
4,484,750 |
-1.15% |
 |
| 01/19/2010 |
58.80 |
59.28 |
58.79 |
58.95 |
2,558,607 |
+0.27% |
 |
| 01/15/2010 |
58.99 |
58.99 |
58.43 |
58.79 |
3,081,708 |
+0.12% |
 |
| 01/14/2010 |
59.12 |
59.25 |
58.71 |
58.72 |
2,145,635 |
-1.14% |
 |
| 01/13/2010 |
59.11 |
59.59 |
58.94 |
59.40 |
2,052,097 |
+0.63% |
 |
| 01/12/2010 |
59.23 |
59.39 |
58.72 |
59.03 |
2,113,234 |
-0.54% |
 |
| 01/11/2010 |
59.21 |
59.42 |
59.00 |
59.35 |
1,830,333 |
+0.12% |
 |
| 01/08/2010 |
59.47 |
59.61 |
59.10 |
59.28 |
2,348,272 |
-0.72% |
 |
| 01/07/2010 |
60.08 |
60.44 |
59.26 |
59.71 |
4,527,524 |
-0.48% |
 |
| 01/06/2010 |
59.07 |
60.05 |
59.00 |
60.00 |
3,722,838 |
+1.30% |
 |
| 01/05/2010 |
59.26 |
59.42 |
58.84 |
59.23 |
2,775,802 |
-0.30% |
 |
| 01/04/2010 |
59.17 |
60.07 |
59.13 |
59.41 |
3,280,136 |
+0.41% |
 |
| 12/31/2009 |
60.24 |
60.30 |
59.11 |
59.17 |
1,862,816 |
-1.47% |
 |
| 12/30/2009 |
59.97 |
60.49 |
59.87 |
60.05 |
1,678,473 |
-0.35% |
 |
| 12/29/2009 |
60.49 |
60.69 |
60.20 |
60.26 |
1,794,416 |
-0.50% |
 |
| 12/28/2009 |
60.40 |
60.75 |
60.33 |
60.56 |
1,748,245 |
+0.26% |
 |
| 12/24/2009 |
60.29 |
60.60 |
60.09 |
60.40 |
1,681,340 |
+0.55% |
 |
| 12/23/2009 |
59.60 |
60.31 |
59.60 |
60.07 |
2,945,699 |
+0.84% |
 |
| 12/22/2009 |
59.03 |
59.80 |
59.03 |
59.57 |
3,026,194 |
+0.51% |
 |
| 12/21/2009 |
58.78 |
59.55 |
58.64 |
59.27 |
2,113,935 |
+1.44% |
 |
| 12/18/2009 |
58.03 |
58.46 |
57.52 |
58.43 |
4,540,784 |
+1.09% |
 |
| 12/17/2009 |
58.53 |
58.58 |
57.80 |
57.80 |
2,876,780 |
-1.65% |
 |
| 12/16/2009 |
59.15 |
59.50 |
58.72 |
58.77 |
2,859,575 |
-0.36% |
 |
| 12/15/2009 |
59.42 |
59.47 |
58.86 |
58.98 |
2,794,832 |
-0.82% |
 |
| 12/14/2009 |
59.51 |
59.72 |
59.17 |
59.47 |
2,174,888 |
+0.25% |
 |
| 12/11/2009 |
59.03 |
59.49 |
58.97 |
59.32 |
3,197,277 |
+0.95% |
 |
| 12/10/2009 |
59.22 |
59.36 |
58.23 |
58.76 |
5,577,523 |
+0.17% |
 |
| 12/09/2009 |
58.71 |
59.00 |
58.10 |
58.66 |
3,746,319 |
-0.15% |
 |
| 12/08/2009 |
58.85 |
58.96 |
58.00 |
58.75 |
3,853,376 |
-1.01% |
 |
| 12/07/2009 |
59.13 |
59.74 |
59.05 |
59.35 |
2,422,372 |
+0.27% |
 |
| 12/04/2009 |
59.40 |
59.99 |
58.67 |
59.19 |
4,937,273 |
+0.29% |
 |
| 12/03/2009 |
59.40 |
59.57 |
58.90 |
59.02 |
8,327,102 |
-3.04% |
 |
| 12/02/2009 |
60.65 |
61.15 |
60.29 |
60.87 |
4,316,392 |
+0.23% |
 |
| 12/01/2009 |
60.13 |
60.79 |
60.10 |
60.73 |
4,418,544 |
+1.37% |
 |
| 11/30/2009 |
60.15 |
60.29 |
59.41 |
59.91 |
3,399,138 |
-0.20% |
 |
| 11/27/2009 |
59.77 |
60.51 |
59.20 |
60.03 |
1,480,275 |
-1.41% |
 |
| 11/25/2009 |
60.40 |
60.99 |
60.40 |
60.89 |
2,469,780 |
+0.63% |
 |
| 11/24/2009 |
60.81 |
60.83 |
60.33 |
60.51 |
2,577,965 |
-0.10% |
 |
| 11/23/2009 |
60.10 |
60.86 |
59.93 |
60.57 |
2,750,505 |
+0.85% |
 |
| 11/20/2009 |
60.26 |
60.84 |
59.80 |
60.06 |
2,696,336 |
-0.69% |
 |
| 11/19/2009 |
60.36 |
60.59 |
59.78 |
60.48 |
2,240,729 |
-0.48% |
 |
| 11/18/2009 |
60.38 |
60.83 |
59.67 |
60.77 |
3,116,860 |
+0.25% |
 |
| 11/17/2009 |
61.07 |
61.23 |
60.22 |
60.62 |
3,307,486 |
-0.82% |
 |
| 11/16/2009 |
60.79 |
61.25 |
60.50 |
61.12 |
3,266,309 |
+1.07% |
 |
| 11/13/2009 |
60.35 |
60.63 |
59.96 |
60.47 |
2,467,594 |
+0.58% |
 |
| 11/12/2009 |
60.16 |
60.65 |
60.00 |
60.12 |
3,690,434 |
-0.46% |
 |
| 11/11/2009 |
60.46 |
60.69 |
59.78 |
60.40 |
3,156,452 |
+0.60% |
 |
| 11/10/2009 |
59.80 |
60.40 |
59.52 |
60.04 |
3,078,670 |
-0.66% |
 |
| 11/09/2009 |
58.96 |
60.46 |
58.96 |
60.44 |
3,698,179 |
+1.73% |
 |
| 11/06/2009 |
59.15 |
59.66 |
58.80 |
59.41 |
2,749,263 |
0.00% |
 |
| 11/05/2009 |
58.25 |
59.49 |
57.98 |
59.41 |
4,668,664 |
+1.02% |
 |
| 11/04/2009 |
57.68 |
59.27 |
57.68 |
58.81 |
4,756,843 |
+2.01% |
 |
| 11/03/2009 |
57.55 |
58.37 |
57.31 |
57.65 |
4,123,224 |
-0.17% |
 |
| 11/02/2009 |
56.85 |
57.88 |
56.76 |
57.75 |
3,883,938 |
+1.58% |
 |
| 10/30/2009 |
57.73 |
57.95 |
56.81 |
56.85 |
3,902,694 |
-1.85% |
 |
| 10/29/2009 |
57.31 |
57.94 |
56.76 |
57.92 |
3,932,015 |
+2.12% |
 |
| 10/28/2009 |
57.05 |
57.50 |
56.72 |
56.72 |
3,027,031 |
-0.75% |
 |
| 10/27/2009 |
57.61 |
57.82 |
56.77 |
57.15 |
2,876,730 |
-0.87% |
 |
| 10/26/2009 |
57.63 |
58.36 |
57.52 |
57.65 |
2,766,574 |
-0.28% |
 |
| 10/23/2009 |
58.08 |
58.43 |
57.56 |
57.81 |
2,154,448 |
-0.79% |
 |
| 10/22/2009 |
57.76 |
58.49 |
57.57 |
58.27 |
2,921,647 |
+0.97% |
 |
| 10/21/2009 |
58.76 |
59.25 |
57.71 |
57.71 |
4,153,285 |
-2.34% |
 |
| 10/20/2009 |
59.26 |
59.27 |
58.42 |
59.09 |
3,384,297 |
-0.24% |
 |
| 10/19/2009 |
58.82 |
59.35 |
58.36 |
59.23 |
3,502,444 |
+1.28% |
 |
| 10/16/2009 |
58.85 |
58.90 |
58.12 |
58.48 |
3,230,647 |
-0.83% |
 |
| 10/15/2009 |
58.39 |
59.04 |
58.39 |
58.97 |
2,880,352 |
+0.34% |
 |
| 10/14/2009 |
59.00 |
59.00 |
58.44 |
58.77 |
3,461,373 |
+0.50% |
 |
| 10/13/2009 |
57.78 |
58.87 |
57.75 |
58.48 |
4,733,835 |
+0.78% |
 |
| 10/12/2009 |
58.38 |
58.83 |
57.76 |
58.03 |
2,915,609 |
-1.04% |
 |
| 10/09/2009 |
58.20 |
58.69 |
57.72 |
58.64 |
5,751,816 |
+0.02% |
 |
| 10/08/2009 |
59.28 |
59.38 |
58.39 |
58.63 |
5,032,717 |
-0.63% |
 |
| 10/07/2009 |
59.76 |
60.30 |
58.86 |
59.00 |
11,117,256 |
+1.85% |
 |
| 10/06/2009 |
57.02 |
58.37 |
57.02 |
57.93 |
5,869,177 |
+1.85% |
 |
| 10/05/2009 |
56.59 |
57.25 |
56.30 |
56.88 |
4,480,170 |
+0.73% |
 |
| 10/02/2009 |
55.92 |
56.68 |
55.73 |
56.47 |
5,760,718 |
+1.40% |
 |
| 10/01/2009 |
56.18 |
56.69 |
55.40 |
55.69 |
5,107,192 |
-1.22% |
 |
| 09/30/2009 |
57.12 |
57.44 |
55.98 |
56.38 |
12,235,871 |
-0.19% |
 |
| 09/29/2009 |
56.56 |
56.93 |
56.25 |
56.49 |
4,939,531 |
-0.12% |
 |
| 09/28/2009 |
56.50 |
56.66 |
56.31 |
56.56 |
4,786,127 |
+0.50% |
 |
| 09/25/2009 |
57.58 |
57.72 |
56.00 |
56.28 |
6,137,050 |
-2.00% |
 |
| 09/24/2009 |
58.03 |
58.24 |
57.07 |
57.43 |
3,389,377 |
-0.95% |
 |
| 09/23/2009 |
57.86 |
58.80 |
57.86 |
57.98 |
2,952,337 |
-0.72% |
 |
| 09/22/2009 |
58.72 |
58.86 |
58.34 |
58.40 |
2,833,802 |
-0.31% |
 |
| 09/21/2009 |
57.82 |
58.73 |
57.38 |
58.58 |
4,847,765 |
+1.79% |
 |
| 09/18/2009 |
58.20 |
58.20 |
57.46 |
57.55 |
4,561,607 |
-0.71% |
 |
| 09/17/2009 |
57.87 |
58.23 |
57.32 |
57.96 |
3,979,102 |
+0.45% |
 |
|
|
|
|
|
|
|
|
|