| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
43.91 |
44.47 |
43.56 |
44.32 |
3,123,492 |
 +0.82% |
 |
| 11/19/2009 |
44.99 |
45.19 |
43.45 |
43.96 |
3,628,123 |
 -3.13% |
|
| 11/18/2009 |
45.47 |
45.98 |
45.09 |
45.38 |
4,086,274 |
+0.02% |
|
| 11/17/2009 |
44.83 |
45.50 |
44.41 |
45.37 |
3,032,599 |
+0.20% |
|
| 11/16/2009 |
43.88 |
45.44 |
43.79 |
45.28 |
6,454,172 |
+4.72% |
|
| 11/13/2009 |
43.71 |
44.21 |
43.17 |
43.24 |
5,056,205 |
-0.94% |
|
| 11/12/2009 |
44.79 |
45.00 |
43.41 |
43.65 |
4,352,438 |
-2.39% |
|
| 11/11/2009 |
44.93 |
45.35 |
44.51 |
44.72 |
5,086,354 |
+0.77% |
|
| 11/10/2009 |
46.03 |
46.39 |
44.09 |
44.38 |
12,401,973 |
-7.56% |
|
| 11/09/2009 |
46.24 |
48.08 |
46.15 |
48.01 |
3,999,417 |
+5.75% |
|
| 11/06/2009 |
45.07 |
46.07 |
44.69 |
45.40 |
3,117,120 |
+0.33% |
|
| 11/05/2009 |
45.37 |
46.11 |
45.24 |
45.25 |
4,466,980 |
+0.67% |
|
| 11/04/2009 |
45.30 |
46.74 |
44.82 |
44.95 |
4,161,492 |
+0.40% |
|
| 11/03/2009 |
43.59 |
45.24 |
43.58 |
44.77 |
3,602,436 |
+0.67% |
|
| 11/02/2009 |
45.24 |
45.58 |
43.66 |
44.47 |
4,505,545 |
+0.11% |
|
| 10/30/2009 |
46.65 |
46.86 |
44.33 |
44.42 |
4,492,218 |
-5.41% |
|
| 10/29/2009 |
46.56 |
47.41 |
46.27 |
46.96 |
2,501,973 |
+2.49% |
|
| 10/28/2009 |
47.41 |
47.57 |
45.77 |
45.82 |
3,334,493 |
-3.98% |
|
| 10/27/2009 |
48.24 |
48.80 |
47.64 |
47.72 |
2,230,561 |
-1.08% |
|
| 10/26/2009 |
49.84 |
50.47 |
48.12 |
48.24 |
2,414,139 |
-2.62% |
|
| 10/23/2009 |
50.91 |
51.25 |
49.37 |
49.54 |
1,818,568 |
-2.17% |
|
| 10/22/2009 |
50.48 |
51.00 |
49.45 |
50.64 |
2,142,741 |
+0.46% |
|
| 10/21/2009 |
50.37 |
51.54 |
50.23 |
50.41 |
2,474,388 |
-0.38% |
|
| 10/20/2009 |
51.75 |
51.75 |
50.00 |
50.60 |
2,544,782 |
-1.82% |
|
| 10/19/2009 |
50.64 |
51.75 |
50.09 |
51.54 |
2,911,202 |
+2.59% |
|
| 10/16/2009 |
50.31 |
50.74 |
49.96 |
50.24 |
3,417,490 |
-1.34% |
|
| 10/15/2009 |
49.23 |
51.13 |
49.00 |
50.92 |
5,230,043 |
+3.10% |
|
| 10/14/2009 |
49.44 |
49.54 |
48.38 |
49.39 |
3,321,538 |
+2.85% |
|
| 10/13/2009 |
48.55 |
48.66 |
47.55 |
48.02 |
2,808,552 |
-0.97% |
|
| 10/12/2009 |
49.10 |
49.30 |
48.46 |
48.49 |
2,971,394 |
-0.53% |
|
| 10/09/2009 |
48.66 |
49.08 |
48.12 |
48.75 |
2,563,425 |
+0.08% |
|
| 10/08/2009 |
50.11 |
50.30 |
48.45 |
48.71 |
5,581,792 |
-0.14% |
|
| 10/07/2009 |
47.06 |
49.20 |
46.95 |
48.78 |
7,723,931 |
+1.67% |
|
| 10/06/2009 |
48.82 |
48.85 |
47.55 |
47.98 |
6,542,166 |
-0.04% |
|
| 10/05/2009 |
48.01 |
48.20 |
46.68 |
48.00 |
4,841,349 |
+0.86% |
|
| 10/02/2009 |
48.21 |
49.19 |
47.42 |
47.59 |
4,081,226 |
-3.57% |
|
| 10/01/2009 |
50.61 |
51.15 |
49.34 |
49.35 |
3,431,648 |
-2.95% |
|
| 09/30/2009 |
51.59 |
51.74 |
50.00 |
50.85 |
3,177,306 |
-0.41% |
|
| 09/29/2009 |
51.76 |
51.85 |
50.80 |
51.06 |
2,224,709 |
-0.85% |
|
| 09/28/2009 |
51.07 |
51.94 |
50.80 |
51.50 |
2,515,762 |
+1.24% |
|
| 09/25/2009 |
51.59 |
51.85 |
50.82 |
50.87 |
2,643,113 |
-1.87% |
|
| 09/24/2009 |
53.61 |
54.15 |
51.54 |
51.84 |
3,110,654 |
-2.88% |
|
| 09/23/2009 |
54.78 |
54.90 |
53.29 |
53.38 |
2,293,879 |
-2.45% |
|
| 09/22/2009 |
55.47 |
55.47 |
54.60 |
54.72 |
2,411,218 |
-0.55% |
|
| 09/21/2009 |
55.19 |
55.38 |
54.57 |
55.02 |
2,012,639 |
-1.84% |
|
| 09/18/2009 |
56.23 |
56.39 |
55.47 |
56.05 |
1,760,212 |
+0.27% |
|
| 09/17/2009 |
55.77 |
56.75 |
55.27 |
55.90 |
2,918,461 |
-0.23% |
|
| 09/16/2009 |
55.26 |
56.13 |
54.83 |
56.03 |
3,119,198 |
+1.74% |
|
| 09/15/2009 |
54.66 |
55.34 |
53.62 |
55.07 |
1,864,610 |
+1.27% |
|
| 09/14/2009 |
53.73 |
54.57 |
53.07 |
54.38 |
1,841,807 |
+0.18% |
|
| 09/11/2009 |
54.50 |
54.87 |
53.50 |
54.28 |
2,091,069 |
+0.09% |
|
| 09/10/2009 |
53.33 |
54.27 |
53.03 |
54.23 |
2,772,591 |
+1.48% |
|
| 09/09/2009 |
53.44 |
54.22 |
52.83 |
53.44 |
2,572,265 |
-0.19% |
|
| 09/08/2009 |
53.89 |
53.89 |
53.25 |
53.54 |
1,801,110 |
+1.04% |
|
| 09/04/2009 |
52.41 |
53.16 |
51.96 |
52.99 |
1,848,934 |
+1.01% |
|
| 09/03/2009 |
51.26 |
52.46 |
50.76 |
52.46 |
2,232,530 |
+3.15% |
|
| 09/02/2009 |
51.20 |
51.73 |
50.60 |
50.86 |
3,289,303 |
-1.20% |
|
| 09/01/2009 |
52.29 |
53.85 |
51.25 |
51.48 |
2,574,214 |
-2.68% |
|
| 08/31/2009 |
52.73 |
52.99 |
51.87 |
52.90 |
2,351,426 |
-1.27% |
|
| 08/28/2009 |
54.55 |
54.88 |
53.45 |
53.58 |
2,563,355 |
-0.94% |
|
| 08/27/2009 |
54.11 |
54.38 |
53.23 |
54.09 |
2,755,051 |
+0.30% |
|
| 08/26/2009 |
54.80 |
54.86 |
53.26 |
53.93 |
2,171,173 |
-1.87% |
|
| 08/25/2009 |
56.13 |
56.50 |
54.67 |
54.96 |
2,280,852 |
-0.94% |
|
| 08/24/2009 |
56.33 |
57.00 |
55.19 |
55.48 |
2,085,954 |
-0.70% |
|
| 08/21/2009 |
55.10 |
56.10 |
54.98 |
55.87 |
2,915,318 |
+2.63% |
|
| 08/20/2009 |
53.29 |
54.68 |
52.95 |
54.44 |
2,384,943 |
+2.29% |
|
| 08/19/2009 |
51.81 |
53.61 |
51.28 |
53.22 |
2,123,174 |
+1.29% |
|
| 08/18/2009 |
51.92 |
52.90 |
51.78 |
52.54 |
2,114,519 |
+1.98% |
|
| 08/17/2009 |
52.57 |
52.78 |
50.90 |
51.52 |
3,293,153 |
-4.65% |
|
| 08/14/2009 |
56.07 |
56.07 |
53.55 |
54.03 |
2,655,648 |
-3.45% |
|
| 08/13/2009 |
55.03 |
56.09 |
54.55 |
55.96 |
2,358,095 |
+2.06% |
|
| 08/12/2009 |
54.38 |
55.79 |
54.00 |
54.83 |
4,447,331 |
+1.61% |
|
| 08/11/2009 |
57.17 |
57.36 |
53.42 |
53.96 |
6,015,083 |
-6.14% |
|
| 08/10/2009 |
58.60 |
58.60 |
57.16 |
57.49 |
2,834,053 |
-1.24% |
|
| 08/07/2009 |
57.37 |
58.62 |
56.44 |
58.21 |
2,334,198 |
+3.95% |
|
| 08/06/2009 |
56.01 |
56.92 |
55.40 |
56.00 |
2,953,909 |
+0.74% |
|
| 08/05/2009 |
54.21 |
55.80 |
54.01 |
55.59 |
2,413,265 |
+3.33% |
|
| 08/04/2009 |
53.91 |
54.38 |
53.28 |
53.80 |
1,684,494 |
-0.39% |
|
| 08/03/2009 |
53.80 |
55.26 |
53.30 |
54.01 |
2,860,080 |
+2.29% |
|
| 07/31/2009 |
52.35 |
53.38 |
52.16 |
52.80 |
1,766,600 |
+0.46% |
|
| 07/30/2009 |
52.97 |
53.30 |
52.20 |
52.56 |
1,803,412 |
+1.82% |
|
| 07/29/2009 |
52.02 |
53.01 |
50.65 |
51.62 |
2,005,188 |
-3.78% |
|
| 07/28/2009 |
53.79 |
53.99 |
52.43 |
53.65 |
2,733,588 |
-2.40% |
|
| 07/27/2009 |
53.40 |
55.00 |
52.86 |
54.97 |
2,455,963 |
+2.94% |
|
| 07/24/2009 |
52.22 |
53.81 |
51.45 |
53.40 |
1,745,044 |
+1.21% |
|
| 07/23/2009 |
51.43 |
53.14 |
50.87 |
52.76 |
2,271,565 |
+3.74% |
|
| 07/22/2009 |
50.29 |
51.64 |
50.29 |
50.86 |
1,657,821 |
+0.04% |
|
| 07/21/2009 |
51.76 |
52.48 |
50.08 |
50.84 |
2,156,178 |
-0.99% |
|
| 07/20/2009 |
50.28 |
51.48 |
50.00 |
51.35 |
2,907,575 |
+3.97% |
|
| 07/17/2009 |
49.32 |
49.75 |
48.83 |
49.39 |
1,666,640 |
-0.44% |
|
| 07/16/2009 |
48.56 |
49.92 |
48.43 |
49.61 |
2,517,105 |
+1.06% |
|
| 07/15/2009 |
48.09 |
49.41 |
48.09 |
49.09 |
2,704,251 |
+3.67% |
|
| 07/14/2009 |
47.19 |
48.00 |
46.56 |
47.35 |
2,034,343 |
-0.29% |
|
| 07/13/2009 |
47.26 |
47.81 |
45.77 |
47.49 |
2,775,934 |
+1.04% |
|
| 07/10/2009 |
47.59 |
47.59 |
46.00 |
47.00 |
2,876,474 |
-2.67% |
|
| 07/09/2009 |
47.09 |
48.79 |
46.62 |
48.29 |
3,319,538 |
+4.61% |
|
| 07/08/2009 |
46.71 |
46.95 |
45.16 |
46.16 |
3,763,755 |
-0.37% |
|
| 07/07/2009 |
48.25 |
48.43 |
46.20 |
46.33 |
2,629,311 |
-2.52% |
|
| 07/06/2009 |
48.24 |
48.24 |
46.51 |
47.53 |
3,040,706 |
-2.62% |
|
| 07/02/2009 |
49.70 |
49.89 |
47.75 |
48.81 |
2,998,682 |
-3.27% |
|
|
|
|
|
|
|
|
|
|
