| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
40.59 |
41.82 |
40.20 |
41.31 |
423,557 |
 +4.79% |
 |
| 02/08/2010 |
39.71 |
40.36 |
39.42 |
39.42 |
214,597 |
 -1.18% |
|
| 02/05/2010 |
40.23 |
40.49 |
38.88 |
39.89 |
248,954 |
-0.87% |
|
| 02/04/2010 |
41.68 |
41.80 |
40.21 |
40.24 |
536,652 |
-7.64% |
|
| 02/03/2010 |
44.00 |
44.17 |
43.40 |
43.57 |
136,509 |
-2.64% |
|
| 02/02/2010 |
44.58 |
45.02 |
44.38 |
44.75 |
66,696 |
+1.77% |
|
| 02/01/2010 |
43.92 |
44.19 |
43.80 |
43.97 |
165,050 |
+2.04% |
|
| 01/29/2010 |
43.64 |
44.04 |
42.99 |
43.09 |
112,784 |
-1.01% |
|
| 01/28/2010 |
44.56 |
44.69 |
43.26 |
43.53 |
96,501 |
-3.05% |
|
| 01/27/2010 |
45.60 |
45.60 |
44.21 |
44.90 |
158,217 |
-1.19% |
|
| 01/26/2010 |
45.33 |
45.88 |
45.12 |
45.44 |
36,234 |
+0.07% |
|
| 01/25/2010 |
45.63 |
45.80 |
45.30 |
45.41 |
55,272 |
+1.50% |
|
| 01/22/2010 |
45.31 |
45.93 |
44.65 |
44.74 |
131,990 |
-1.93% |
|
| 01/21/2010 |
46.89 |
47.15 |
45.25 |
45.62 |
148,956 |
-3.84% |
|
| 01/20/2010 |
48.90 |
48.90 |
46.84 |
47.44 |
112,223 |
-3.64% |
|
| 01/19/2010 |
48.48 |
49.28 |
48.29 |
49.23 |
91,660 |
+1.36% |
|
| 01/15/2010 |
49.27 |
49.27 |
48.28 |
48.57 |
95,613 |
-2.43% |
|
| 01/14/2010 |
49.25 |
49.81 |
49.20 |
49.78 |
45,503 |
+0.10% |
|
| 01/13/2010 |
49.63 |
49.81 |
49.13 |
49.73 |
35,607 |
+0.97% |
|
| 01/12/2010 |
49.47 |
49.62 |
49.03 |
49.25 |
59,117 |
-1.54% |
|
| 01/11/2010 |
50.10 |
50.15 |
49.77 |
50.02 |
43,870 |
+0.12% |
|
| 01/08/2010 |
49.58 |
49.97 |
49.41 |
49.96 |
40,932 |
+0.52% |
|
| 01/07/2010 |
49.58 |
49.70 |
49.30 |
49.70 |
87,959 |
-0.52% |
|
| 01/06/2010 |
49.54 |
50.16 |
49.54 |
49.96 |
32,133 |
+0.32% |
|
| 01/05/2010 |
49.86 |
50.05 |
49.51 |
49.80 |
156,994 |
+0.61% |
|
| 01/04/2010 |
49.09 |
49.68 |
49.09 |
49.50 |
246,196 |
+3.04% |
|
| 12/31/2009 |
48.58 |
48.93 |
48.04 |
48.04 |
58,137 |
-0.76% |
|
| 12/30/2009 |
48.51 |
48.51 |
48.23 |
48.41 |
52,765 |
-0.82% |
|
| 12/29/2009 |
48.96 |
49.09 |
48.58 |
48.81 |
108,181 |
-0.10% |
|
| 12/28/2009 |
48.81 |
49.00 |
48.71 |
48.86 |
43,828 |
+0.06% |
|
| 12/24/2009 |
48.72 |
48.93 |
48.67 |
48.83 |
29,745 |
+0.56% |
|
| 12/23/2009 |
48.18 |
48.64 |
48.14 |
48.56 |
68,263 |
+1.19% |
|
| 12/22/2009 |
47.98 |
48.10 |
47.72 |
47.99 |
39,624 |
-2.10% |
|
| 12/21/2009 |
48.69 |
49.12 |
48.69 |
49.02 |
210,484 |
+1.26% |
|
| 12/18/2009 |
48.41 |
48.79 |
48.00 |
48.41 |
103,177 |
+0.23% |
|
| 12/17/2009 |
48.91 |
48.91 |
48.20 |
48.30 |
91,487 |
-3.19% |
|
| 12/16/2009 |
49.77 |
50.22 |
49.77 |
49.89 |
153,048 |
+1.24% |
|
| 12/15/2009 |
49.10 |
49.62 |
49.09 |
49.28 |
272,105 |
-0.87% |
|
| 12/14/2009 |
49.54 |
49.97 |
49.43 |
49.71 |
102,883 |
+0.71% |
|
| 12/11/2009 |
49.46 |
49.46 |
49.02 |
49.36 |
99,118 |
-0.02% |
|
| 12/10/2009 |
49.47 |
49.68 |
49.12 |
49.37 |
108,663 |
-0.26% |
|
| 12/09/2009 |
49.51 |
49.70 |
48.76 |
49.50 |
276,009 |
-1.34% |
|
| 12/08/2009 |
50.61 |
50.63 |
50.00 |
50.17 |
94,023 |
-2.64% |
|
| 12/07/2009 |
51.48 |
52.03 |
51.44 |
51.53 |
97,268 |
-0.02% |
|
| 12/04/2009 |
52.12 |
52.16 |
51.30 |
51.54 |
93,572 |
-0.23% |
|
| 12/03/2009 |
51.94 |
52.47 |
51.57 |
51.66 |
88,090 |
-0.50% |
|
| 12/02/2009 |
51.90 |
52.24 |
51.73 |
51.92 |
67,934 |
-0.46% |
|
| 12/01/2009 |
51.82 |
52.38 |
51.61 |
52.16 |
143,113 |
+1.97% |
|
| 11/30/2009 |
50.89 |
51.44 |
50.59 |
51.15 |
116,263 |
+0.29% |
|
| 11/27/2009 |
52.35 |
52.35 |
50.34 |
51.00 |
43,715 |
-3.13% |
|
| 11/25/2009 |
52.45 |
52.67 |
52.15 |
52.65 |
81,675 |
+1.09% |
|
| 11/24/2009 |
52.08 |
52.17 |
51.69 |
52.08 |
197,690 |
+0.70% |
|
| 11/23/2009 |
51.95 |
52.28 |
51.66 |
51.72 |
88,876 |
+1.47% |
|
| 11/20/2009 |
50.85 |
50.99 |
50.63 |
50.97 |
27,849 |
-1.55% |
|
| 11/19/2009 |
52.39 |
52.39 |
51.17 |
51.77 |
39,381 |
-1.41% |
|
| 11/18/2009 |
51.65 |
52.63 |
51.65 |
52.51 |
42,013 |
+0.88% |
|
| 11/17/2009 |
51.90 |
52.09 |
51.50 |
52.05 |
164,130 |
-0.12% |
|
| 11/16/2009 |
51.85 |
52.48 |
51.85 |
52.11 |
52,447 |
+0.99% |
|
| 11/13/2009 |
51.00 |
51.78 |
50.84 |
51.60 |
109,200 |
+1.08% |
|
| 11/12/2009 |
51.66 |
51.82 |
50.86 |
51.05 |
168,224 |
-0.82% |
|
| 11/11/2009 |
51.87 |
51.98 |
51.28 |
51.47 |
87,563 |
-0.19% |
|
| 11/10/2009 |
51.52 |
51.64 |
51.15 |
51.57 |
85,954 |
-0.41% |
|
| 11/09/2009 |
51.04 |
51.82 |
51.04 |
51.78 |
99,578 |
+3.33% |
|
| 11/06/2009 |
49.63 |
50.28 |
49.47 |
50.11 |
75,747 |
+0.28% |
|
| 11/05/2009 |
49.88 |
50.31 |
49.68 |
49.97 |
79,897 |
+2.33% |
|
| 11/04/2009 |
48.92 |
49.44 |
48.73 |
48.83 |
149,915 |
+0.99% |
|
| 11/03/2009 |
47.78 |
48.53 |
47.65 |
48.35 |
153,923 |
-0.78% |
|
| 11/02/2009 |
48.70 |
49.62 |
48.17 |
48.73 |
163,677 |
+0.52% |
|
| 10/30/2009 |
50.01 |
50.01 |
48.45 |
48.48 |
99,237 |
-4.13% |
|
| 10/29/2009 |
49.82 |
50.71 |
49.70 |
50.57 |
110,235 |
+4.31% |
|
| 10/28/2009 |
49.26 |
49.71 |
48.38 |
48.48 |
156,422 |
-2.65% |
|
| 10/27/2009 |
50.42 |
50.56 |
49.71 |
49.80 |
210,561 |
-0.92% |
|
| 10/26/2009 |
51.44 |
51.71 |
50.13 |
50.26 |
169,269 |
-2.27% |
|
| 10/23/2009 |
52.19 |
52.20 |
51.08 |
51.43 |
57,210 |
-1.42% |
|
| 10/22/2009 |
51.51 |
52.34 |
51.21 |
52.17 |
76,380 |
+1.10% |
|
| 10/21/2009 |
51.11 |
52.12 |
51.00 |
51.60 |
52,177 |
+0.43% |
|
| 10/20/2009 |
51.83 |
51.83 |
50.97 |
51.38 |
109,571 |
-0.73% |
|
| 10/19/2009 |
51.64 |
51.94 |
51.27 |
51.76 |
73,652 |
+1.73% |
|
| 10/16/2009 |
50.69 |
51.03 |
50.30 |
50.88 |
121,090 |
-1.57% |
|
| 10/15/2009 |
51.45 |
51.69 |
51.23 |
51.69 |
66,475 |
+0.29% |
|
| 10/14/2009 |
51.14 |
51.59 |
51.13 |
51.54 |
81,137 |
+2.79% |
|
| 10/13/2009 |
50.16 |
50.37 |
49.76 |
50.14 |
525,083 |
-0.26% |
|
| 10/12/2009 |
50.77 |
50.96 |
50.23 |
50.27 |
60,522 |
+0.10% |
|
| 10/09/2009 |
50.19 |
50.34 |
50.01 |
50.22 |
52,102 |
-0.71% |
|
| 10/08/2009 |
50.51 |
50.92 |
50.30 |
50.58 |
79,302 |
+0.94% |
|
| 10/07/2009 |
50.21 |
50.33 |
49.78 |
50.11 |
249,764 |
-0.61% |
|
| 10/06/2009 |
50.22 |
50.82 |
50.20 |
50.42 |
122,949 |
+1.90% |
|
| 10/05/2009 |
48.60 |
49.74 |
48.60 |
49.48 |
119,711 |
+2.72% |
|
| 10/02/2009 |
47.91 |
48.49 |
47.90 |
48.17 |
146,219 |
-0.60% |
|
| 10/01/2009 |
49.54 |
49.54 |
48.41 |
48.46 |
97,057 |
-3.14% |
|
| 09/30/2009 |
50.59 |
50.59 |
49.47 |
50.03 |
95,347 |
-0.38% |
|
| 09/29/2009 |
50.26 |
50.41 |
49.88 |
50.22 |
53,749 |
-0.38% |
|
| 09/28/2009 |
49.91 |
50.70 |
49.86 |
50.41 |
42,333 |
+1.90% |
|
| 09/25/2009 |
49.45 |
49.83 |
49.34 |
49.47 |
148,222 |
-0.48% |
|
| 09/24/2009 |
50.87 |
51.02 |
49.50 |
49.71 |
57,761 |
-1.45% |
|
| 09/23/2009 |
51.03 |
51.49 |
50.37 |
50.44 |
68,714 |
-0.85% |
|
| 09/22/2009 |
51.00 |
51.09 |
50.68 |
50.87 |
108,027 |
+1.64% |
|
| 09/21/2009 |
49.69 |
50.16 |
49.11 |
50.05 |
68,067 |
-0.95% |
|
| 09/18/2009 |
50.55 |
50.74 |
50.32 |
50.53 |
77,428 |
+0.82% |
|
| 09/17/2009 |
49.96 |
50.50 |
49.87 |
50.12 |
107,805 |
-0.93% |
|
|
|
|
|
|
|
|
|
|
