Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 75.91 76.94 75.54 76.26 2,135,820 - -0.04% 5 Stars: Appealing
02/08/2010 77.05 77.35 76.22 76.29 1,008,360 - -1.04% 5 Stars: Appealing
02/05/2010 76.97 77.21 75.52 77.09 1,891,289 - -0.03% 5 Stars: Appealing
02/04/2010 79.08 80.18 77.04 77.11 2,353,065 - -3.30% 5 Stars: Appealing
02/03/2010 79.00 79.93 78.78 79.74 1,634,303 + +1.22% 5 Stars: Appealing
02/02/2010 77.29 79.73 76.61 78.78 1,713,220 + +2.01% 5 Stars: Appealing
02/01/2010 76.55 77.43 75.90 77.23 1,392,235 + +1.21% 5 Stars: Appealing
01/29/2010 77.49 77.82 76.23 76.31 2,528,760 - -1.02% 5 Stars: Appealing
01/28/2010 78.85 79.03 77.08 77.10 1,630,793 - -2.06% 5 Stars: Appealing
01/27/2010 79.30 79.30 77.72 78.72 1,032,056 - -0.74% 5 Stars: Appealing
01/26/2010 78.59 79.55 78.10 79.31 1,297,845 + +0.74% 5 Stars: Appealing
01/25/2010 79.20 79.24 77.76 78.73 1,175,998 + +0.24% 5 Stars: Appealing
01/22/2010 79.74 79.81 78.48 78.54 1,455,604 - -1.52% 5 Stars: Appealing
01/21/2010 81.58 82.73 79.30 79.75 2,483,978 - -1.62% 5 Stars: Appealing
01/20/2010 81.55 81.95 80.06 81.06 1,263,443 - -1.34% 5 Stars: Appealing
01/19/2010 81.90 82.19 80.87 82.16 884,005 + +0.38% 5 Stars: Appealing
01/15/2010 82.26 82.62 80.93 81.85 1,919,867 - -1.15% 5 Stars: Appealing
01/14/2010 82.87 83.09 82.15 82.80 965,907 - -0.10% 5 Stars: Appealing
01/13/2010 81.71 83.01 81.66 82.88 1,104,108 + +1.42% 5 Stars: Appealing
01/12/2010 81.77 82.12 81.20 81.72 1,786,328 + +0.83% 5 Stars: Appealing
01/11/2010 79.98 81.53 79.75 81.05 2,014,041 + +1.94% 5 Stars: Appealing
01/08/2010 80.38 80.57 79.22 79.51 1,652,735 - -0.96% 5 Stars: Appealing
01/07/2010 80.96 81.03 80.25 80.28 1,250,772 - -1.19% 5 Stars: Appealing
01/06/2010 80.79 81.34 80.42 81.25 1,011,891 + +0.51% 5 Stars: Appealing
01/05/2010 82.28 82.30 80.36 80.84 1,157,078 - -1.59% 5 Stars: Appealing
01/04/2010 82.10 82.73 81.76 82.15 1,049,373 + +0.38% 5 Stars: Appealing
12/31/2009 83.40 83.40 81.82 81.84 659,781 - -1.49% 5 Stars: Appealing
12/30/2009 82.88 83.48 82.77 83.08 544,897 - -0.22% 5 Stars: Appealing
12/29/2009 83.70 83.78 83.17 83.26 514,944 - -0.11% 5 Stars: Appealing
12/28/2009 83.49 83.74 83.15 83.35 672,414 - -0.12% 5 Stars: Appealing
12/24/2009 82.98 83.58 82.98 83.45 259,822 + +0.77% 5 Stars: Appealing
12/23/2009 82.90 83.26 82.55 82.81 811,026 - -0.08% 5 Stars: Appealing
12/22/2009 84.25 84.44 82.73 82.88 1,070,503 - -1.35% 5 Stars: Appealing
12/21/2009 83.46 84.24 83.09 84.01 1,306,274 + +1.17% 5 Stars: Appealing
12/18/2009 81.00 83.25 81.00 83.04 2,888,111 + +0.37% 5 Stars: Appealing
12/17/2009 82.05 83.34 81.78 82.73 1,565,252 + +0.46% 5 Stars: Appealing
12/16/2009 83.45 83.45 82.15 82.35 1,006,979 - -0.78% 5 Stars: Appealing
12/15/2009 83.37 83.67 82.46 83.00 1,069,464 - -0.91% 5 Stars: Appealing
12/14/2009 83.70 84.12 83.31 83.76 1,216,912 + +0.84% 5 Stars: Appealing
12/11/2009 81.87 83.11 81.68 83.06 1,029,615 + +1.60% 5 Stars: Appealing
12/10/2009 81.18 82.09 80.81 81.75 1,349,553 + +1.08% 5 Stars: Appealing
12/09/2009 80.93 81.00 80.37 80.88 744,339 - -0.05% 5 Stars: Appealing
12/08/2009 80.83 81.23 80.09 80.92 1,182,476 - -0.28% 5 Stars: Appealing
12/07/2009 80.60 81.59 80.46 81.15 1,045,940 + +0.86% 5 Stars: Appealing
12/04/2009 81.78 82.19 79.13 80.46 1,559,315 - -0.74% 5 Stars: Appealing
12/03/2009 81.63 82.16 80.86 81.06 1,171,837 - -0.56% 5 Stars: Appealing
12/02/2009 81.12 82.31 80.89 81.52 1,270,632 + +0.58% 5 Stars: Appealing
12/01/2009 78.88 81.09 78.87 81.05 1,460,890 + +3.05% 5 Stars: Appealing
11/30/2009 78.57 79.23 78.25 78.65 1,169,318 + +0.19% 4 Stars: Appealing
11/27/2009 78.70 79.29 78.10 78.50 351,394 - -1.95% 4 Stars: Appealing
11/25/2009 79.33 80.30 79.06 80.06 531,223 + +1.01% 4 Stars: Appealing
11/24/2009 79.12 79.50 78.62 79.26 670,754 + +0.41% 4 Stars: Appealing
11/23/2009 78.27 79.47 78.27 78.94 505,502 + +1.48% 5 Stars: Appealing
11/20/2009 77.52 78.14 77.21 77.79 870,661 - -0.03% 5 Stars: Appealing
11/19/2009 78.29 78.59 77.24 77.81 956,421 - -1.16% 4 Stars: Appealing
11/18/2009 79.21 79.46 78.54 78.72 821,234 - -0.88% 5 Stars: Appealing
11/17/2009 79.68 79.84 79.23 79.42 472,993 - -0.31% 5 Stars: Appealing
11/16/2009 78.85 79.99 78.76 79.67 1,110,365 + +1.31% 5 Stars: Appealing
11/13/2009 76.86 78.82 76.38 78.64 1,681,192 + +2.41% 5 Stars: Appealing
11/12/2009 77.56 78.22 76.72 76.79 575,376 - -0.99% 4 Stars: Appealing
11/11/2009 77.95 78.15 77.14 77.56 696,956 + +0.04% 5 Stars: Appealing
11/10/2009 77.20 78.29 77.20 77.53 845,977 - -0.06% 5 Stars: Appealing
11/09/2009 77.07 77.58 76.47 77.58 746,164 + +0.74% 5 Stars: Appealing
11/06/2009 77.86 77.86 76.52 77.01 820,053 - -0.86% 5 Stars: Appealing
11/05/2009 77.37 77.88 76.86 77.68 833,236 + +1.12% 5 Stars: Appealing
11/04/2009 76.39 77.70 76.27 76.82 1,133,066 + +0.73% 4 Stars: Appealing
11/03/2009 77.20 77.26 76.10 76.26 1,144,976 - -1.22% 5 Stars: Appealing
11/02/2009 76.99 77.96 76.46 77.20 1,105,094 + +0.63% 4 Stars: Appealing
10/30/2009 78.46 78.76 76.56 76.72 1,421,839 - -2.33% 5 Stars: Appealing
10/29/2009 77.81 78.67 77.15 78.55 864,319 + +1.17% 5 Stars: Appealing
10/28/2009 78.38 78.83 77.24 77.64 1,469,083 - -0.94% 5 Stars: Appealing
10/27/2009 78.57 79.44 78.02 78.38 1,089,461 - -0.04% 5 Stars: Appealing
10/26/2009 79.26 80.49 78.21 78.41 1,166,796 - -1.11% 5 Stars: Appealing
10/23/2009 80.86 80.89 78.79 79.29 1,007,249 - -1.98% 5 Stars: Appealing
10/22/2009 80.50 81.32 79.50 80.89 1,285,678 + +0.17% 5 Stars: Appealing
10/21/2009 80.01 81.81 79.80 80.75 1,180,378 + +0.94% 5 Stars: Appealing
10/20/2009 81.19 81.82 79.40 80.00 763,969 - -1.20% 5 Stars: Appealing
10/19/2009 80.42 81.17 80.36 80.97 1,525,675 + +0.41% 5 Stars: Appealing
10/16/2009 79.62 80.91 79.30 80.64 1,049,969 + +0.61% 5 Stars: Appealing
10/15/2009 78.23 80.47 78.23 80.15 1,549,302 + +1.69% 5 Stars: Appealing
10/14/2009 79.35 79.47 78.27 78.82 1,062,408 + +0.01% 5 Stars: Appealing
10/13/2009 79.68 80.05 78.70 78.81 974,878 - -1.51% 5 Stars: Appealing
10/12/2009 79.81 80.45 79.62 80.02 952,155 + +0.36% 4 Stars: Appealing
10/09/2009 79.12 80.63 79.12 79.73 2,126,308 + +1.10% 4 Stars: Appealing
10/08/2009 78.98 79.37 78.59 78.86 1,345,608 - -0.10% 4 Stars: Appealing
10/07/2009 78.74 79.27 78.54 78.94 836,705 - -0.35% 4 Stars: Appealing
10/06/2009 78.90 79.61 78.35 79.22 1,421,406 + +0.64% 4 Stars: Appealing
10/05/2009 77.75 79.09 77.02 78.72 1,299,679 + +1.73% 4 Stars: Appealing
10/02/2009 77.17 77.67 77.00 77.38 1,111,592 - -0.57% 4 Stars: Appealing
10/01/2009 79.24 79.33 77.66 77.82 1,093,702 - -2.55% 4 Stars: Appealing
09/30/2009 80.35 80.45 79.30 79.86 1,220,795 - -0.75% 4 Stars: Appealing
09/29/2009 79.80 80.66 79.50 80.46 1,309,822 + +0.83% 4 Stars: Appealing
09/28/2009 79.54 80.30 79.43 79.80 492,881 + +0.55% 4 Stars: Appealing
09/25/2009 79.53 80.00 79.30 79.36 507,178 - -0.58% 4 Stars: Appealing
09/24/2009 80.52 81.10 79.62 79.82 806,330 - -0.49% 4 Stars: Appealing
09/23/2009 80.90 81.72 80.11 80.21 962,303 - -0.27% 4 Stars: Appealing
09/22/2009 80.51 80.80 79.99 80.43 924,464 - -0.20% 4 Stars: Appealing
09/21/2009 80.58 81.09 79.41 80.59 1,326,336 - -0.37% 4 Stars: Appealing
09/18/2009 80.57 81.26 79.77 80.89 2,005,625 + +1.65% 4 Stars: Appealing
09/17/2009 79.62 80.20 79.34 79.58 1,340,612 - -0.56% 4 Stars: Appealing