Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 70.89 72.03 70.82 71.31 13,056,124 + +1.68% 4 Stars: Appealing
02/08/2010 71.24 71.45 70.13 70.13 11,596,247 - -1.48% 4 Stars: Appealing
02/05/2010 71.00 71.24 69.55 71.18 17,308,974 - -0.27% 4 Stars: Appealing
02/04/2010 72.56 72.83 71.06 71.37 15,248,459 - -2.51% 4 Stars: Appealing
02/03/2010 74.18 74.36 73.05 73.21 14,541,091 - -1.67% 4 Stars: Appealing
02/02/2010 73.74 74.58 73.00 74.45 12,947,529 + +1.18% 4 Stars: Appealing
02/01/2010 72.70 73.74 72.14 73.58 11,834,318 + +2.02% 4 Stars: Appealing
01/29/2010 73.53 74.07 71.75 72.12 15,267,472 - -1.53% 4 Stars: Appealing
01/28/2010 73.97 74.18 72.32 73.24 12,829,734 - -0.62% 4 Stars: Appealing
01/27/2010 73.94 74.36 73.13 73.70 13,375,636 - -0.61% 4 Stars: Appealing
01/26/2010 74.08 74.88 73.70 74.15 10,558,244 - -0.54% 4 Stars: Appealing
01/25/2010 75.15 75.27 74.09 74.55 9,132,364 - -0.05% 4 Stars: Appealing
01/22/2010 75.98 76.59 74.43 74.59 13,825,032 - -2.16% 4 Stars: Appealing
01/21/2010 78.15 78.18 76.06 76.24 12,574,286 - -2.44% 4 Stars: Appealing
01/20/2010 78.71 78.93 77.65 78.15 8,705,257 - -1.92% 4 Stars: Appealing
01/19/2010 78.96 79.75 78.57 79.68 8,722,513 + +0.57% 4 Stars: Appealing
01/15/2010 79.54 79.69 78.28 79.23 13,483,162 - -0.40% 4 Stars: Appealing
01/14/2010 79.63 79.80 79.15 79.55 6,720,987 - -0.31% 4 Stars: Appealing
01/13/2010 80.27 80.41 79.09 79.80 10,843,309 - -0.76% 4 Stars: Appealing
01/12/2010 79.52 80.45 79.47 80.41 12,176,138 - -0.58% 4 Stars: Appealing
01/11/2010 80.17 81.09 80.06 80.88 11,916,708 + +1.77% 4 Stars: Appealing
01/08/2010 79.12 79.47 78.89 79.47 5,625,080 + +0.18% 4 Stars: Appealing
01/07/2010 79.36 79.70 78.97 79.33 9,627,919 - -0.38% 4 Stars: Appealing
01/06/2010 79.44 80.00 79.19 79.63 11,014,848 + +0.01% 4 Stars: Appealing
01/05/2010 79.22 79.62 78.72 79.62 10,596,029 + +0.71% 4 Stars: Appealing
01/04/2010 78.35 79.20 78.16 79.06 10,174,309 + +2.69% 4 Stars: Appealing
12/31/2009 77.72 77.78 76.93 76.99 4,247,000 - -0.85% 4 Stars: Appealing
12/30/2009 77.10 77.67 77.00 77.65 4,301,537 + +0.57% 4 Stars: Appealing
12/29/2009 77.81 77.94 77.19 77.21 4,810,517 - -0.72% 4 Stars: Appealing
12/28/2009 77.78 77.90 77.31 77.77 4,192,973 + +0.44% 4 Stars: Appealing
12/24/2009 77.02 77.50 77.02 77.43 2,565,443 + +0.51% 4 Stars: Appealing
12/23/2009 77.88 77.93 77.02 77.04 7,343,163 - -0.58% 4 Stars: Appealing
12/22/2009 77.83 78.04 77.29 77.49 6,770,374 - -0.01% 4 Stars: Appealing
12/21/2009 77.60 78.00 77.27 77.50 6,742,495 + +0.78% 4 Stars: Appealing
12/18/2009 77.42 77.67 76.56 76.90 16,605,795 + +0.16% 4 Stars: Appealing
12/17/2009 77.49 77.55 76.71 76.78 8,997,422 - -1.43% 4 Stars: Appealing
12/16/2009 77.90 78.69 77.55 77.89 12,170,258 + +0.67% 4 Stars: Appealing
12/15/2009 77.02 77.97 77.01 77.37 10,302,989 + +0.14% 4 Stars: Appealing
12/14/2009 78.46 78.71 77.07 77.26 8,525,959 - -0.64% 4 Stars: Appealing
12/11/2009 77.67 78.17 77.29 77.76 6,706,904 + +0.44% 4 Stars: Appealing
12/10/2009 77.66 78.34 77.30 77.42 10,864,032 + +0.47% 4 Stars: Appealing
12/09/2009 76.91 77.31 76.19 77.06 7,164,869 + +0.39% 4 Stars: Appealing
12/08/2009 77.89 77.98 76.45 76.76 9,061,961 - -1.80% 4 Stars: Appealing
12/07/2009 77.92 78.92 77.70 78.17 7,522,100 + +0.13% 4 Stars: Appealing
12/04/2009 78.74 79.25 77.52 78.07 9,971,528 + +0.14% 4 Stars: Appealing
12/03/2009 78.60 78.82 77.73 77.96 7,624,648 - -0.98% 4 Stars: Appealing
12/02/2009 78.99 79.01 78.12 78.73 6,318,242 - -0.42% 4 Stars: Appealing
12/01/2009 79.10 79.42 78.83 79.06 7,209,448 + +1.31% 4 Stars: Appealing
11/30/2009 77.85 78.67 77.54 78.04 9,300,446 - -0.17% 4 Stars: Appealing
11/27/2009 77.63 78.73 77.26 78.17 5,648,867 - -1.85% 4 Stars: Appealing
11/25/2009 79.11 79.82 78.65 79.64 7,546,836 + +0.77% 4 Stars: Appealing
11/24/2009 78.73 79.23 77.93 79.03 8,528,203 + +0.37% 4 Stars: Appealing
11/23/2009 78.31 79.24 78.15 78.74 8,986,077 + +2.57% 4 Stars: Appealing
11/20/2009 76.85 77.23 76.40 76.77 10,631,551 - -0.74% 4 Stars: Appealing
11/19/2009 78.52 78.68 76.94 77.34 8,863,433 - -2.00% 4 Stars: Appealing
11/18/2009 78.82 78.99 78.10 78.92 7,309,962 + +0.14% 4 Stars: Appealing
11/17/2009 78.45 79.04 78.21 78.81 6,743,056 + +0.25% 4 Stars: Appealing
11/16/2009 78.11 78.86 77.98 78.61 8,954,369 + +0.86% 4 Stars: Appealing
11/13/2009 77.30 78.51 77.25 77.94 7,901,997 + +0.67% 4 Stars: Appealing
11/12/2009 78.32 78.60 77.07 77.42 8,604,745 - -1.39% 4 Stars: Appealing
11/11/2009 78.87 79.14 78.00 78.51 7,913,980 + +0.22% 4 Stars: Appealing
11/10/2009 77.41 78.44 77.35 78.34 10,638,582 + +0.88% 4 Stars: Appealing
11/09/2009 78.29 78.38 77.50 77.66 13,750,108 + +0.17% 4 Stars: Appealing
11/06/2009 76.57 77.58 76.18 77.53 7,746,953 + +0.38% 4 Stars: Appealing
11/05/2009 76.62 77.75 76.55 77.24 9,349,628 + +1.26% 4 Stars: Appealing
11/04/2009 77.10 77.50 76.00 76.28 10,696,547 - -0.55% 4 Stars: Appealing
11/03/2009 75.81 77.33 75.56 76.70 8,714,462 + +0.08% 4 Stars: Appealing
11/02/2009 76.86 77.60 75.73 76.64 11,212,627 + +0.13% 4 Stars: Appealing
10/30/2009 78.25 78.50 75.57 76.54 19,335,340 - -1.81% 4 Stars: Appealing
10/29/2009 76.16 78.22 75.68 77.95 14,872,681 + +2.71% 4 Stars: Appealing
10/28/2009 76.39 77.04 75.63 75.89 11,994,749 - -0.91% 4 Stars: Appealing
10/27/2009 75.82 77.25 75.48 76.59 9,573,744 + +1.51% 4 Stars: Appealing
10/26/2009 76.96 78.44 75.34 75.45 11,143,336 - -1.60% 4 Stars: Appealing
10/23/2009 77.14 77.38 76.20 76.68 8,329,946 - -0.79% 4 Stars: Appealing
10/22/2009 76.61 77.73 76.00 77.29 12,671,571 + +0.42% 4 Stars: Appealing
10/21/2009 76.60 78.36 75.72 76.97 8,670,623 - -0.08% 4 Stars: Appealing
10/20/2009 77.71 77.71 76.32 77.03 8,161,260 - -0.81% 4 Stars: Appealing
10/19/2009 76.94 78.05 76.54 77.66 8,223,055 + +1.11% 4 Stars: Appealing
10/16/2009 76.37 76.99 75.98 76.81 9,872,313 + +0.16% 4 Stars: Appealing
10/15/2009 75.19 76.86 75.02 76.69 10,289,077 + +1.63% 4 Stars: Appealing
10/14/2009 74.88 75.74 74.55 75.46 9,284,761 + +1.88% 4 Stars: Appealing
10/13/2009 73.73 74.41 73.23 74.07 9,045,955 + +0.54% 4 Stars: Appealing
10/12/2009 73.19 74.10 73.14 73.67 6,790,530 + +1.25% 4 Stars: Appealing
10/09/2009 71.94 72.94 71.45 72.76 8,816,418 + +1.83% 4 Stars: Appealing
10/08/2009 70.89 71.82 70.70 71.45 10,122,149 + +1.33% 4 Stars: Appealing
10/07/2009 70.31 70.69 69.49 70.51 6,935,075 - -0.07% 4 Stars: Appealing
10/06/2009 70.14 70.85 69.53 70.56 8,464,636 + +1.69% 4 Stars: Appealing
10/05/2009 68.27 69.80 67.87 69.39 9,777,855 + +1.83% 4 Stars: Appealing
10/02/2009 68.22 68.79 68.03 68.14 8,964,156 - -0.97% 4 Stars: Appealing
10/01/2009 70.40 70.40 68.70 68.81 9,249,859 - -2.30% 4 Stars: Appealing
09/30/2009 71.12 71.14 69.77 70.43 13,851,380 - -0.68% 4 Stars: Appealing
09/29/2009 71.50 71.80 70.79 70.91 7,862,629 - -1.10% 4 Stars: Appealing
09/28/2009 70.79 71.97 70.55 71.70 6,023,208 + +1.47% 4 Stars: Appealing
09/25/2009 70.58 71.39 70.36 70.66 7,253,194 - -0.07% 4 Stars: Appealing
09/24/2009 71.30 71.60 70.16 70.71 10,006,187 - -0.92% 4 Stars: Appealing
09/23/2009 72.50 72.88 71.25 71.37 9,853,147 - -1.73% 4 Stars: Appealing
09/22/2009 72.72 72.97 72.15 72.63 7,084,979 + +0.80% 4 Stars: Appealing
09/21/2009 71.59 72.39 71.47 72.05 9,375,156 - -0.81% 4 Stars: Appealing
09/18/2009 72.83 73.37 72.50 72.64 16,090,219 + +0.93% 4 Stars: Appealing
09/17/2009 72.18 72.75 71.81 71.97 8,643,456 - -0.66% 4 Stars: Appealing