Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.59 52.52 51.09 52.05 30,811,720 + +3.11% 4 Stars: Appealing
02/08/2010 50.95 51.45 50.45 50.48 19,237,911 - -1.12% 4 Stars: Appealing
02/05/2010 52.24 52.24 49.94 51.05 43,046,099 - -1.01% 4 Stars: Appealing
02/04/2010 53.62 53.62 51.54 51.57 32,203,909 - -4.07% 4 Stars: Appealing
02/03/2010 53.98 54.20 53.48 53.76 20,225,831 - -1.05% 4 Stars: Appealing
02/02/2010 53.11 54.46 53.11 54.33 19,720,128 + +1.67% 4 Stars: Appealing
02/01/2010 53.20 53.52 52.48 53.44 23,128,455 + +1.83% 4 Stars: Appealing
01/29/2010 53.32 53.63 52.33 52.48 28,921,160 - -1.45% 4 Stars: Appealing
01/28/2010 54.19 54.20 52.85 53.25 26,142,571 - -1.68% 4 Stars: Appealing
01/27/2010 53.88 54.21 53.38 54.16 27,155,937 - -0.11% 4 Stars: Appealing
01/26/2010 54.05 54.68 53.91 54.22 22,137,432 - -0.57% 4 Stars: Appealing
01/25/2010 54.86 54.98 54.39 54.53 20,242,860 + +1.23% 4 Stars: Appealing
01/22/2010 54.70 55.05 53.79 53.87 27,432,442 - -1.95% 4 Stars: Appealing
01/21/2010 55.93 56.18 54.58 54.94 22,979,033 - -2.14% 4 Stars: Appealing
01/20/2010 56.37 56.40 55.62 56.14 24,510,047 - -2.55% 4 Stars: Appealing
01/19/2010 56.88 57.68 56.84 57.61 17,507,629 + +0.98% 4 Stars: Appealing
01/15/2010 57.61 57.61 56.78 57.05 19,281,665 - -1.57% 4 Stars: Appealing
01/14/2010 57.50 58.00 57.50 57.96 13,362,560 + +0.68% 4 Stars: Appealing
01/13/2010 57.28 57.70 56.94 57.57 15,446,666 + +0.93% 4 Stars: Appealing
01/12/2010 57.11 57.38 56.60 57.04 19,030,429 - -1.18% 4 Stars: Appealing
01/11/2010 57.83 57.86 57.47 57.72 12,388,069 + +0.82% 4 Stars: Appealing
01/08/2010 56.90 57.31 56.74 57.25 12,826,466 + +0.79% 4 Stars: Appealing
01/07/2010 56.64 56.84 56.37 56.80 10,906,600 - -0.39% 4 Stars: Appealing
01/06/2010 56.68 57.09 56.67 57.02 11,888,100 + +0.42% 4 Stars: Appealing
01/05/2010 56.52 57.10 56.51 56.78 14,352,716 + +0.09% 4 Stars: Appealing
01/04/2010 56.42 56.94 56.41 56.73 18,556,962 + +2.62% 4 Stars: Appealing
12/31/2009 55.92 55.95 55.22 55.28 13,893,362 - -0.70% 4 Stars: Appealing
12/30/2009 55.39 55.67 55.26 55.67 12,566,138 - -0.41% 4 Stars: Appealing
12/29/2009 56.19 56.20 55.69 55.90 10,648,261 + +0.16% 4 Stars: Appealing
12/28/2009 55.85 55.85 55.63 55.81 11,762,219 + +0.43% 4 Stars: Appealing
12/24/2009 55.56 55.65 55.45 55.57 4,979,286 + +0.40% 4 Stars: Appealing
12/23/2009 55.15 55.35 54.91 55.35 10,683,472 + +0.91% 4 Stars: Appealing
12/22/2009 54.77 54.98 54.58 54.85 15,589,113 - -0.27% 4 Stars: Appealing
12/21/2009 54.34 55.28 54.34 55.00 15,019,639 + +0.29% 4 Stars: Appealing
12/18/2009 54.94 55.06 54.23 54.84 18,769,624 + +0.24% 4 Stars: Appealing
12/17/2009 55.02 55.13 54.57 54.71 20,345,551 - -2.36% 4 Stars: Appealing
12/16/2009 55.91 56.31 55.85 56.03 17,313,348 + +1.17% 4 Stars: Appealing
12/15/2009 55.29 55.71 55.24 55.38 16,211,400 - -1.11% 4 Stars: Appealing
12/14/2009 55.33 56.02 55.33 56.00 23,188,476 + +0.97% 4 Stars: Appealing
12/11/2009 55.65 55.74 55.33 55.46 22,797,242 - -0.04% 4 Stars: Appealing
12/10/2009 55.60 55.78 54.77 55.48 12,430,795 + +0.31% 4 Stars: Appealing
12/09/2009 55.25 55.50 54.72 55.31 16,435,258 - -0.13% 4 Stars: Appealing
12/08/2009 55.79 55.80 55.23 55.38 16,547,673 - -1.74% 4 Stars: Appealing
12/07/2009 56.31 56.83 56.26 56.36 13,057,577 - -0.55% 4 Stars: Appealing
12/04/2009 57.06 57.66 56.30 56.67 17,862,523 - -0.35% 4 Stars: Appealing
12/03/2009 57.33 57.62 56.71 56.87 15,714,027 - -0.23% 4 Stars: Appealing
12/02/2009 56.88 57.31 56.76 57.00 13,034,546 + +0.16% 4 Stars: Appealing
12/01/2009 56.47 57.09 56.37 56.91 17,952,192 + +2.71% 4 Stars: Appealing
11/30/2009 55.24 55.75 54.90 55.41 20,856,925 + +0.36% 4 Stars: Appealing
11/27/2009 56.51 56.51 54.44 55.21 14,503,941 - -2.88% 4 Stars: Appealing
11/25/2009 56.57 56.89 56.30 56.85 15,282,992 + +1.34% 4 Stars: Appealing
11/24/2009 56.27 56.33 55.68 56.10 23,601,432 - -0.41% 4 Stars: Appealing
11/23/2009 55.05 56.77 55.05 56.33 17,112,774 + +1.79% 4 Stars: Appealing
11/20/2009 55.47 55.47 54.93 55.34 15,379,218 - -0.56% 4 Stars: Appealing
11/19/2009 55.91 55.91 55.21 55.65 21,816,450 - -1.89% 4 Stars: Appealing
11/18/2009 56.94 56.98 56.40 56.72 12,114,353 - -0.32% 4 Stars: Appealing
11/17/2009 56.69 56.95 56.35 56.90 15,368,504 - -0.66% 4 Stars: Appealing
11/16/2009 56.87 57.61 56.84 57.28 18,104,907 + +1.60% 4 Stars: Appealing
11/13/2009 55.93 56.56 55.62 56.38 20,597,137 + +1.40% 4 Stars: Appealing
11/12/2009 56.20 56.49 55.49 55.60 18,176,920 - -1.45% 4 Stars: Appealing
11/11/2009 56.64 56.91 56.15 56.42 14,746,153 + +0.30% 4 Stars: Appealing
11/10/2009 55.97 56.39 55.88 56.25 19,583,765 - -0.53% 4 Stars: Appealing
11/09/2009 56.00 56.56 55.91 56.55 17,554,420 + +2.80% 4 Stars: Appealing
11/06/2009 54.47 55.09 54.35 55.01 12,750,235 + +0.29% 4 Stars: Appealing
11/05/2009 54.68 55.14 54.51 54.85 13,491,949 + +1.29% 4 Stars: Appealing
11/04/2009 54.31 54.67 53.98 54.15 24,342,720 + +1.01% 4 Stars: Appealing
11/03/2009 52.85 53.72 52.78 53.61 19,568,497 - -0.39% 4 Stars: Appealing
11/02/2009 53.77 54.56 53.21 53.82 25,877,966 + +0.98% 4 Stars: Appealing
10/30/2009 54.78 54.96 53.21 53.30 31,478,670 - -3.34% 4 Stars: Appealing
10/29/2009 54.56 55.33 54.12 55.14 21,274,381 + +2.95% 4 Stars: Appealing
10/28/2009 54.35 54.61 53.41 53.56 25,441,843 - -2.41% 4 Stars: Appealing
10/27/2009 55.62 55.63 54.80 54.88 23,312,932 - -0.80% 4 Stars: Appealing
10/26/2009 56.37 56.79 55.10 55.32 21,031,301 - -1.51% 4 Stars: Appealing
10/23/2009 56.92 56.93 55.90 56.17 19,382,932 - -1.58% 4 Stars: Appealing
10/22/2009 56.48 57.23 56.03 57.07 15,890,366 + +0.97% 4 Stars: Appealing
10/21/2009 56.59 57.46 56.46 56.52 19,720,102 - -0.34% 4 Stars: Appealing
10/20/2009 56.83 57.19 56.30 56.71 14,700,385 - -0.53% 4 Stars: Appealing
10/19/2009 56.65 57.19 56.40 57.01 16,129,672 + +1.60% 4 Stars: Appealing
10/16/2009 56.02 56.34 55.75 56.11 19,457,327 - -1.51% 4 Stars: Appealing
10/15/2009 56.30 56.97 56.30 56.97 16,062,314 + +0.46% 4 Stars: Appealing
10/14/2009 56.46 56.77 56.21 56.71 16,624,581 + +2.40% 4 Stars: Appealing
10/13/2009 55.47 55.54 55.00 55.38 11,697,385 - -0.22% 4 Stars: Appealing
10/12/2009 55.73 55.90 55.39 55.50 9,631,792 + +0.60% 4 Stars: Appealing
10/09/2009 55.11 55.25 54.88 55.17 9,190,155 - -0.25% 4 Stars: Appealing
10/08/2009 55.22 55.65 54.90 55.31 14,930,336 + +1.45% 4 Stars: Appealing
10/07/2009 54.29 54.53 54.10 54.52 20,064,182 + +0.37% 4 Stars: Appealing
10/06/2009 54.04 54.73 54.00 54.32 18,768,114 + +1.68% 4 Stars: Appealing
10/05/2009 52.69 53.62 52.60 53.42 15,838,779 + +1.44% 4 Stars: Appealing
10/02/2009 52.45 53.11 52.42 52.66 27,674,749 - -1.11% 4 Stars: Appealing
10/01/2009 54.34 54.38 53.19 53.25 22,406,057 - -2.62% 4 Stars: Appealing
09/30/2009 55.11 55.19 54.25 54.68 25,293,175 + +0.04% 4 Stars: Appealing
09/29/2009 54.84 55.05 54.42 54.66 16,359,730 - -0.60% 4 Stars: Appealing
09/28/2009 54.44 55.37 54.37 54.99 15,652,976 + +1.36% 4 Stars: Appealing
09/25/2009 54.36 54.84 54.12 54.25 22,919,402 - -0.42% 4 Stars: Appealing
09/24/2009 55.65 55.78 54.17 54.48 27,612,563 - -1.47% 4 Stars: Appealing
09/23/2009 55.99 56.31 55.18 55.29 22,848,259 - -0.86% 4 Stars: Appealing
09/22/2009 55.87 55.92 55.54 55.77 13,734,993 + +1.38% 4 Stars: Appealing
09/21/2009 54.65 55.14 54.48 55.01 17,452,771 - -1.06% 4 Stars: Appealing
09/18/2009 55.85 55.88 55.35 55.60 15,181,629 + +0.27% 4 Stars: Appealing
09/17/2009 55.13 55.89 55.13 55.45 20,942,904 - -0.65% 4 Stars: Appealing