| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
55.02 |
55.47 |
54.27 |
54.87 |
2,267,418 |
 +0.70% |
 |
| 02/08/2010 |
55.29 |
55.66 |
54.24 |
54.49 |
2,132,262 |
 -1.23% |
|
| 02/05/2010 |
54.21 |
55.21 |
53.88 |
55.17 |
4,220,702 |
+1.96% |
|
| 02/04/2010 |
56.68 |
56.72 |
54.02 |
54.11 |
3,591,692 |
-5.07% |
|
| 02/03/2010 |
56.25 |
57.44 |
56.00 |
57.00 |
4,058,779 |
+2.41% |
|
| 02/02/2010 |
54.70 |
55.75 |
54.20 |
55.66 |
2,480,083 |
+2.71% |
|
| 02/01/2010 |
54.46 |
54.52 |
53.99 |
54.19 |
1,554,300 |
-0.13% |
|
| 01/29/2010 |
54.23 |
54.58 |
53.68 |
54.26 |
2,724,252 |
+0.26% |
|
| 01/28/2010 |
54.35 |
54.50 |
53.56 |
54.12 |
2,904,312 |
-0.15% |
|
| 01/27/2010 |
53.36 |
54.20 |
53.12 |
54.20 |
2,439,747 |
+0.93% |
|
| 01/26/2010 |
54.09 |
54.29 |
53.64 |
53.70 |
1,717,347 |
-1.25% |
|
| 01/25/2010 |
54.58 |
54.79 |
54.17 |
54.38 |
1,966,438 |
0.00% |
|
| 01/22/2010 |
54.10 |
55.09 |
54.05 |
54.38 |
4,230,088 |
-0.09% |
|
| 01/21/2010 |
54.77 |
55.00 |
53.50 |
54.43 |
3,208,619 |
-0.77% |
|
| 01/20/2010 |
54.13 |
55.00 |
53.78 |
54.85 |
2,868,884 |
+0.44% |
|
| 01/19/2010 |
53.53 |
54.66 |
53.51 |
54.61 |
2,561,290 |
+2.17% |
|
| 01/15/2010 |
53.97 |
53.99 |
53.02 |
53.45 |
3,098,980 |
-0.78% |
|
| 01/14/2010 |
51.80 |
54.03 |
51.73 |
53.87 |
3,436,218 |
+0.69% |
|
| 01/13/2010 |
52.97 |
53.82 |
52.94 |
53.50 |
2,695,215 |
+0.98% |
|
| 01/12/2010 |
53.56 |
53.62 |
52.63 |
52.98 |
3,740,491 |
-1.34% |
|
| 01/11/2010 |
54.23 |
54.35 |
53.17 |
53.70 |
3,535,471 |
-0.20% |
 |
| 01/08/2010 |
51.30 |
54.07 |
51.13 |
53.81 |
9,107,926 |
+5.24% |
|
| 01/07/2010 |
48.95 |
52.42 |
48.83 |
51.13 |
7,406,540 |
+4.41% |
|
| 01/06/2010 |
48.22 |
49.20 |
48.19 |
48.97 |
2,971,432 |
+1.51% |
|
| 01/05/2010 |
49.00 |
49.50 |
48.18 |
48.24 |
3,331,012 |
-2.25% |
|
| 01/04/2010 |
49.80 |
49.80 |
48.80 |
49.35 |
3,508,569 |
+0.69% |
|
| 12/31/2009 |
49.88 |
49.97 |
48.97 |
49.01 |
1,219,501 |
-1.49% |
|
| 12/30/2009 |
50.11 |
50.11 |
49.40 |
49.75 |
1,054,359 |
-0.12% |
|
| 12/29/2009 |
49.73 |
50.13 |
49.39 |
49.81 |
1,750,821 |
+0.40% |
|
| 12/28/2009 |
48.74 |
49.64 |
48.46 |
49.61 |
2,038,847 |
+2.29% |
|
| 12/24/2009 |
48.10 |
48.50 |
48.05 |
48.50 |
572,016 |
+0.62% |
|
| 12/23/2009 |
48.15 |
48.47 |
47.55 |
48.20 |
2,331,047 |
-0.21% |
|
| 12/22/2009 |
48.00 |
48.35 |
47.84 |
48.30 |
1,984,724 |
+0.73% |
|
| 12/21/2009 |
48.18 |
48.40 |
47.60 |
47.95 |
3,537,960 |
-1.70% |
|
| 12/18/2009 |
48.16 |
49.38 |
48.16 |
48.78 |
4,230,958 |
+1.20% |
|
| 12/17/2009 |
48.85 |
49.00 |
48.20 |
48.20 |
2,895,476 |
-1.45% |
|
| 12/16/2009 |
49.35 |
49.47 |
48.90 |
48.91 |
3,252,370 |
-0.69% |
|
| 12/15/2009 |
49.50 |
49.99 |
49.16 |
49.25 |
2,684,417 |
-1.46% |
|
| 12/14/2009 |
50.00 |
50.09 |
49.56 |
49.98 |
2,603,694 |
+0.48% |
|
| 12/11/2009 |
49.75 |
50.10 |
49.42 |
49.74 |
1,398,554 |
+0.30% |
|
| 12/10/2009 |
49.41 |
50.21 |
49.24 |
49.59 |
1,940,520 |
+0.75% |
|
| 12/09/2009 |
49.30 |
49.38 |
48.87 |
49.22 |
2,879,209 |
-0.40% |
|
| 12/08/2009 |
49.61 |
49.81 |
49.00 |
49.42 |
2,463,345 |
-0.60% |
|
| 12/07/2009 |
49.95 |
50.61 |
49.62 |
49.72 |
2,797,228 |
-0.52% |
|
| 12/04/2009 |
50.68 |
50.91 |
49.67 |
49.98 |
2,739,052 |
-0.58% |
|
| 12/03/2009 |
51.75 |
51.75 |
50.16 |
50.27 |
4,013,949 |
-1.99% |
|
| 12/02/2009 |
51.20 |
51.59 |
50.89 |
51.29 |
1,827,641 |
+0.35% |
|
| 12/01/2009 |
50.72 |
51.61 |
50.45 |
51.11 |
4,007,054 |
+0.81% |
|
| 11/30/2009 |
51.62 |
51.82 |
50.61 |
50.70 |
3,767,088 |
-0.72% |
|
| 11/27/2009 |
50.67 |
51.43 |
49.99 |
51.07 |
1,251,968 |
-0.87% |
|
| 11/25/2009 |
50.82 |
51.62 |
50.59 |
51.52 |
3,283,069 |
+2.26% |
|
| 11/24/2009 |
50.02 |
50.48 |
49.72 |
50.38 |
3,379,900 |
+0.28% |
|
| 11/23/2009 |
50.25 |
50.90 |
50.00 |
50.24 |
3,319,836 |
+0.38% |
|
| 11/20/2009 |
49.36 |
50.26 |
48.77 |
50.05 |
2,974,330 |
+0.85% |
|
| 11/19/2009 |
49.50 |
49.98 |
49.48 |
49.63 |
4,244,302 |
-0.28% |
|
| 11/18/2009 |
49.85 |
50.02 |
49.50 |
49.77 |
4,808,973 |
-1.09% |
|
| 11/17/2009 |
49.69 |
50.91 |
49.16 |
50.32 |
4,920,354 |
+1.68% |
|
| 11/16/2009 |
50.00 |
50.52 |
49.23 |
49.49 |
9,144,976 |
+0.43% |
|
| 11/13/2009 |
53.04 |
53.99 |
47.80 |
49.28 |
27,982,142 |
-7.32% |
|
| 11/12/2009 |
53.02 |
53.60 |
52.31 |
53.17 |
1,455,682 |
+0.57% |
|
| 11/11/2009 |
53.12 |
53.25 |
52.40 |
52.87 |
1,277,669 |
0.00% |
|
| 11/10/2009 |
52.26 |
53.25 |
52.19 |
52.87 |
1,881,705 |
+0.63% |
|
| 11/09/2009 |
52.52 |
52.54 |
51.50 |
52.54 |
1,670,685 |
+0.50% |
|
| 11/06/2009 |
52.06 |
52.50 |
51.35 |
52.28 |
1,390,761 |
+0.50% |
|
| 11/05/2009 |
51.33 |
52.51 |
51.07 |
52.02 |
1,765,956 |
+1.98% |
|
| 11/04/2009 |
51.00 |
52.37 |
51.00 |
51.01 |
2,024,519 |
-1.30% |
|
| 11/03/2009 |
50.34 |
51.82 |
50.16 |
51.68 |
2,171,942 |
+2.70% |
|
| 11/02/2009 |
50.90 |
51.12 |
50.05 |
50.32 |
2,103,256 |
-0.55% |
|
| 10/30/2009 |
52.12 |
52.18 |
50.52 |
50.60 |
2,737,782 |
-1.90% |
|
| 10/29/2009 |
51.32 |
52.32 |
51.14 |
51.58 |
2,542,997 |
+0.78% |
|
| 10/28/2009 |
51.84 |
52.32 |
51.08 |
51.18 |
2,273,819 |
-1.25% |
|
| 10/27/2009 |
52.20 |
53.10 |
51.61 |
51.83 |
3,409,163 |
+0.25% |
|
| 10/26/2009 |
52.50 |
52.80 |
51.48 |
51.70 |
1,996,355 |
-1.03% |
|
| 10/23/2009 |
52.67 |
53.09 |
52.01 |
52.24 |
2,547,457 |
-1.32% |
|
| 10/22/2009 |
51.01 |
53.41 |
50.55 |
52.94 |
4,404,197 |
+2.94% |
|
| 10/21/2009 |
53.35 |
54.89 |
50.50 |
51.43 |
9,827,762 |
-6.24% |
|
| 10/20/2009 |
55.37 |
55.51 |
54.81 |
54.85 |
2,835,452 |
-1.53% |
|
| 10/19/2009 |
56.25 |
56.27 |
55.31 |
55.70 |
2,683,908 |
-0.43% |
|
| 10/16/2009 |
55.97 |
56.27 |
55.10 |
55.94 |
3,643,585 |
-0.09% |
|
| 10/15/2009 |
56.28 |
56.60 |
55.80 |
55.99 |
4,810,750 |
-0.89% |
|
| 10/14/2009 |
56.14 |
56.72 |
56.10 |
56.49 |
2,079,096 |
+0.25% |
|
| 10/13/2009 |
56.04 |
56.89 |
55.90 |
56.35 |
1,994,669 |
-0.72% |
|
| 10/12/2009 |
56.82 |
57.27 |
56.22 |
56.76 |
2,590,533 |
+0.53% |
|
| 10/09/2009 |
55.65 |
56.75 |
55.56 |
56.46 |
1,490,592 |
+1.16% |
|
| 10/08/2009 |
55.41 |
56.77 |
55.40 |
55.81 |
2,426,381 |
-0.75% |
|
| 10/07/2009 |
56.41 |
56.83 |
56.07 |
56.23 |
1,761,658 |
-0.86% |
|
| 10/06/2009 |
56.16 |
57.13 |
55.50 |
56.72 |
2,466,671 |
+1.69% |
|
| 10/05/2009 |
55.75 |
56.27 |
55.57 |
55.78 |
2,364,349 |
+0.36% |
|
| 10/02/2009 |
55.15 |
55.86 |
55.10 |
55.58 |
1,639,902 |
+0.65% |
|
| 10/01/2009 |
56.51 |
56.63 |
55.18 |
55.22 |
2,795,189 |
-2.66% |
|
| 09/30/2009 |
56.85 |
57.03 |
55.76 |
56.73 |
2,348,875 |
-0.39% |
|
| 09/29/2009 |
57.23 |
57.52 |
56.45 |
56.95 |
1,797,470 |
-0.90% |
|
| 09/28/2009 |
57.10 |
58.00 |
57.04 |
57.47 |
2,209,819 |
+1.41% |
|
| 09/25/2009 |
56.48 |
57.30 |
56.30 |
56.67 |
1,804,362 |
+0.07% |
|
| 09/24/2009 |
56.58 |
57.09 |
56.03 |
56.63 |
2,837,915 |
+0.25% |
|
| 09/23/2009 |
57.16 |
57.95 |
56.42 |
56.49 |
3,231,039 |
-0.89% |
|
| 09/22/2009 |
57.20 |
57.36 |
56.39 |
57.00 |
2,110,862 |
-0.42% |
|
| 09/21/2009 |
56.58 |
57.35 |
56.00 |
57.24 |
2,807,564 |
-0.54% |
|
| 09/18/2009 |
58.10 |
58.10 |
57.09 |
57.55 |
4,182,144 |
-1.18% |
|
| 09/17/2009 |
55.98 |
58.43 |
55.59 |
58.24 |
4,245,817 |
+4.00% |
|
|
|
|
|
|
|
|
|
|
