Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 71.13 72.95 70.79 71.58 25,226,056 + +3.44% 4 Stars: Appealing
02/08/2010 70.77 71.99 68.91 69.20 23,930,567 - -1.47% 4 Stars: Appealing
02/05/2010 66.74 70.29 66.03 70.23 37,464,567 + +5.23% 4 Stars: Appealing
02/04/2010 68.52 68.99 66.50 66.74 26,879,987 - -5.28% 4 Stars: Appealing
02/03/2010 71.72 73.19 69.65 70.46 23,129,076 - -2.83% 4 Stars: Appealing
02/02/2010 73.26 73.65 71.18 72.51 25,639,674 + +1.29% 4 Stars: Appealing
02/01/2010 68.13 71.64 68.05 71.59 24,419,182 + +7.35% 4 Stars: Appealing
01/29/2010 69.85 71.28 66.20 66.69 25,589,298 - -3.10% 4 Stars: Appealing
01/28/2010 72.59 72.76 67.80 68.82 31,757,196 - -3.41% 4 Stars: Appealing
01/27/2010 71.27 72.36 68.80 71.25 24,475,312 - -1.03% 4 Stars: Appealing
01/26/2010 73.31 73.99 71.57 71.99 21,560,060 - -3.50% 4 Stars: Appealing
01/25/2010 75.23 76.09 74.32 74.60 16,331,657 + +0.50% 4 Stars: Appealing
01/22/2010 73.84 77.44 72.55 74.23 30,312,002 - -2.69% 4 Stars: Appealing
01/21/2010 82.81 82.90 76.00 76.28 34,359,425 - -8.67% 4 Stars: Appealing
01/20/2010 83.14 84.07 81.20 83.52 17,317,556 - -1.28% 4 Stars: Appealing
01/19/2010 84.72 84.79 83.40 84.60 11,478,682 + +0.36% 4 Stars: Appealing
01/15/2010 85.00 85.65 83.97 84.30 12,969,927 - -0.92% 4 Stars: Appealing
01/14/2010 86.39 86.70 84.51 85.08 9,345,347 - -1.24% 4 Stars: Appealing
01/13/2010 85.30 86.41 83.06 86.15 12,280,511 + +1.63% 4 Stars: Appealing
01/12/2010 86.44 86.61 83.47 84.77 17,084,373 - -3.77% 4 Stars: Appealing
01/11/2010 89.97 90.55 87.08 88.09 15,465,524 - -0.01% 4 Stars: Appealing
01/08/2010 85.94 88.20 84.81 88.10 10,656,529 + +2.87% 4 Stars: Appealing
01/07/2010 86.53 86.80 85.01 85.64 9,752,457 - -1.91% 4 Stars: Appealing
01/06/2010 84.86 87.98 84.77 87.31 15,346,846 + +3.99% 4 Stars: Appealing
01/05/2010 83.51 84.50 83.13 83.96 8,657,380 + +0.60% 4 Stars: Appealing
01/04/2010 82.61 83.60 82.55 83.46 9,042,624 + +3.95% 4 Stars: Appealing
12/31/2009 81.58 81.68 80.29 80.29 4,466,157 - -0.73% 4 Stars: Appealing
12/30/2009 80.73 81.48 80.31 80.88 5,718,052 - -0.26% 4 Stars: Appealing
12/29/2009 82.70 83.33 81.06 81.09 8,216,047 - -0.87% 4 Stars: Appealing
12/28/2009 83.05 83.43 81.25 81.80 7,874,983 - -0.01% 4 Stars: Appealing
12/24/2009 81.97 82.19 81.40 81.81 3,767,216 + +1.09% 4 Stars: Appealing
12/23/2009 79.52 81.50 79.27 80.93 9,840,312 + +3.16% 4 Stars: Appealing
12/22/2009 77.80 78.98 77.60 78.45 7,566,866 + +0.63% 4 Stars: Appealing
12/21/2009 77.23 78.29 76.91 77.96 9,561,484 + +1.86% 4 Stars: Appealing
12/18/2009 76.87 77.31 75.48 76.54 12,144,480 + +0.76% 4 Stars: Appealing
12/17/2009 78.27 78.44 75.76 75.96 12,249,054 - -4.39% 4 Stars: Appealing
12/16/2009 78.96 80.29 78.71 79.45 9,176,317 + +1.74% 4 Stars: Appealing
12/15/2009 78.38 79.85 77.80 78.09 10,354,190 - -0.95% 4 Stars: Appealing
12/14/2009 77.95 78.90 76.92 78.84 8,664,153 + +2.64% 4 Stars: Appealing
12/11/2009 78.60 78.89 76.52 76.81 12,501,938 - -1.20% 4 Stars: Appealing
12/10/2009 78.92 79.27 77.25 77.74 9,740,273 - -0.80% 4 Stars: Appealing
12/09/2009 77.00 78.50 76.22 78.37 13,308,557 + +2.75% 4 Stars: Appealing
12/08/2009 77.58 77.90 76.11 76.27 15,228,106 - -3.08% 4 Stars: Appealing
12/07/2009 79.08 80.68 78.27 78.69 13,434,057 - -1.48% 4 Stars: Appealing
12/04/2009 84.43 84.80 78.73 79.87 22,230,671 - -4.69% 4 Stars: Appealing
12/03/2009 84.65 85.55 83.60 83.80 11,014,811 - -1.62% 4 Stars: Appealing
12/02/2009 84.21 86.00 83.99 85.18 11,279,150 + +1.51% 4 Stars: Appealing
12/01/2009 84.09 85.20 83.65 83.91 12,282,170 + +1.34% 4 Stars: Appealing
11/30/2009 83.68 84.18 82.14 82.80 14,140,772 - -1.59% 4 Stars: Appealing
11/27/2009 83.59 85.68 82.81 84.14 10,538,368 - -3.64% 4 Stars: Appealing
11/25/2009 86.29 87.35 85.75 87.32 8,335,614 + +2.02% 4 Stars: Appealing
11/24/2009 85.48 85.89 84.02 85.59 9,595,459 + +0.30% 4 Stars: Appealing
11/23/2009 86.55 87.23 84.61 85.33 11,693,359 + +0.90% 4 Stars: Appealing
11/20/2009 84.08 84.87 83.10 84.57 11,419,744 - -0.18% 4 Stars: Appealing
11/19/2009 83.91 85.25 82.50 84.72 14,450,464 + +0.04% 4 Stars: Appealing
11/18/2009 85.95 86.11 83.59 84.69 12,112,985 - -0.78% 4 Stars: Appealing
11/17/2009 83.96 85.36 82.91 85.36 12,064,214 + +1.04% 4 Stars: Appealing
11/16/2009 83.57 85.00 83.34 84.48 15,050,029 + +3.57% 4 Stars: Appealing
11/13/2009 81.75 82.54 80.70 81.57 11,313,723 + +0.51% 4 Stars: Appealing
11/12/2009 82.59 83.36 80.61 81.16 15,986,081 - -2.15% 4 Stars: Appealing
11/11/2009 84.35 84.70 82.34 82.94 14,304,504 + +0.45% 4 Stars: Appealing
11/10/2009 82.49 83.45 81.25 82.57 15,445,256 - -0.76% 4 Stars: Appealing
11/09/2009 81.57 83.70 81.57 83.20 14,374,864 + +4.58% 4 Stars: Appealing
11/06/2009 78.58 80.30 78.54 79.56 13,428,104 + +0.08% 4 Stars: Appealing
11/05/2009 78.25 79.88 77.80 79.50 15,314,504 + +2.32% 4 Stars: Appealing
11/04/2009 78.10 79.60 77.40 77.70 18,910,458 + +1.20% 4 Stars: Appealing
11/03/2009 72.87 77.50 72.36 76.78 17,498,936 + +2.91% 4 Stars: Appealing
11/02/2009 74.47 76.36 72.38 74.61 19,062,167 + +1.70% 4 Stars: Appealing
10/30/2009 78.15 78.16 72.81 73.36 20,713,279 - -6.15% 4 Stars: Appealing
10/29/2009 75.00 78.36 75.00 78.17 16,640,377 + +6.43% 4 Stars: Appealing
10/28/2009 76.85 77.73 73.00 73.45 17,738,464 - -5.16% 4 Stars: Appealing
10/27/2009 79.36 79.65 76.95 77.45 17,308,274 - -2.55% 4 Stars: Appealing
10/26/2009 81.81 83.35 79.25 79.48 16,544,631 - -2.30% 4 Stars: Appealing
10/23/2009 83.75 84.28 80.90 81.35 16,977,949 - -1.96% 4 Stars: Appealing
10/22/2009 80.72 83.33 79.88 82.98 17,790,461 + +4.09% 4 Stars: Appealing
10/21/2009 79.18 82.59 78.05 79.72 23,100,860 + +1.39% 4 Stars: Appealing
10/20/2009 79.77 79.90 77.33 78.63 13,647,515 - -0.47% 4 Stars: Appealing
10/19/2009 76.50 79.53 76.08 79.00 12,484,621 + +4.32% 4 Stars: Appealing
10/16/2009 75.62 76.14 74.37 75.73 9,610,948 - -0.26% 4 Stars: Appealing
10/15/2009 75.60 76.43 74.95 75.93 10,099,995 - -0.39% 4 Stars: Appealing
10/14/2009 76.01 76.55 75.26 76.23 11,827,984 + +1.84% 4 Stars: Appealing
10/13/2009 73.50 75.28 73.18 74.85 11,436,049 + +0.50% 4 Stars: Appealing
10/12/2009 75.60 76.46 73.87 74.48 9,972,992 + +0.19% 4 Stars: Appealing
10/09/2009 74.71 75.09 73.16 74.34 10,651,199 - -0.85% 4 Stars: Appealing
10/08/2009 73.95 75.67 73.15 74.98 19,711,411 + +3.02% 4 Stars: Appealing
10/07/2009 69.75 72.85 69.50 72.78 16,090,597 + +4.55% 4 Stars: Appealing
10/06/2009 69.02 70.37 68.55 69.61 13,262,641 + +3.42% 4 Stars: Appealing
10/05/2009 66.11 67.89 65.57 67.31 11,444,518 + +2.20% 4 Stars: Appealing
10/02/2009 63.35 66.65 63.00 65.86 17,146,881 + +0.70% 4 Stars: Appealing
10/01/2009 68.43 68.57 65.11 65.40 16,667,819 - -4.68% 4 Stars: Appealing
09/30/2009 69.81 69.97 67.72 68.61 13,894,547 + +0.42% 4 Stars: Appealing
09/29/2009 68.99 70.45 68.19 68.32 13,012,929 - -0.93% 4 Stars: Appealing
09/28/2009 67.38 69.20 66.45 68.96 11,991,897 + +3.40% 4 Stars: Appealing
09/25/2009 67.61 69.33 66.55 66.69 15,618,249 - -2.07% 4 Stars: Appealing
09/24/2009 71.22 71.50 67.56 68.10 18,080,628 - -4.21% 4 Stars: Appealing
09/23/2009 73.30 73.42 71.02 71.09 15,393,705 - -2.82% 4 Stars: Appealing
09/22/2009 71.47 73.43 71.45 73.15 12,552,456 + +4.38% 4 Stars: Appealing
09/21/2009 68.80 70.77 67.68 70.08 11,631,722 - -0.09% 4 Stars: Appealing
09/18/2009 71.48 71.79 69.41 70.14 13,847,158 - -1.86% 4 Stars: Appealing
09/17/2009 71.59 72.95 70.45 71.47 13,442,009 - -0.94% 4 Stars: Appealing