Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.41 55.20 53.68 54.91 1,029,320 + +1.95% 3 Stars: Appealing
02/08/2010 54.31 54.43 53.70 53.86 658,552 - -0.39% 3 Stars: Appealing
02/05/2010 53.87 54.31 53.29 54.07 686,415 + +0.52% 3 Stars: Appealing
02/04/2010 55.00 55.10 53.79 53.79 611,361 - -2.62% 3 Stars: Appealing
02/03/2010 55.50 55.99 55.08 55.24 547,182 - -1.11% 3 Stars: Appealing
02/02/2010 54.79 55.97 54.59 55.86 839,990 + +1.82% 2 Stars: Appealing
02/01/2010 54.36 54.88 53.61 54.86 930,207 + +1.50% 3 Stars: Appealing
01/29/2010 53.75 54.57 53.75 54.05 950,230 + +1.35% 3 Stars: Appealing
01/28/2010 53.90 54.25 52.99 53.33 819,897 - -1.09% 3 Stars: Appealing
01/27/2010 54.34 54.43 53.64 53.92 1,024,990 - -1.12% 3 Stars: Appealing
01/26/2010 54.69 55.00 54.36 54.53 419,847 - -0.67% 3 Stars: Appealing
01/25/2010 54.63 55.15 54.20 54.90 467,343 + +0.60% 3 Stars: Appealing
01/22/2010 55.72 55.94 54.55 54.57 735,790 - -1.83% 3 Stars: Appealing
01/21/2010 55.63 56.15 54.88 55.59 1,207,699 - -0.22% 3 Stars: Appealing
01/20/2010 55.88 56.22 55.09 55.71 585,758 - -0.75% 3 Stars: Appealing
01/19/2010 55.77 56.66 55.46 56.13 566,472 + +0.95% 3 Stars: Appealing
01/15/2010 56.18 56.67 55.10 55.60 575,234 - -0.96% 2 Stars: Appealing
01/14/2010 56.07 56.24 55.00 56.14 392,716 - -0.48% 2 Stars: Appealing
01/13/2010 55.02 56.53 55.02 56.41 856,576 + +2.64% 2 Stars: Appealing
01/12/2010 55.64 55.83 54.76 54.96 745,838 - -1.40% 2 Stars: Appealing
01/11/2010 53.85 55.86 53.79 55.74 1,016,246 + +3.30% 2 Stars: Appealing
01/08/2010 53.49 54.32 53.47 53.96 722,153 + +0.60% 2 Stars: Appealing
01/07/2010 53.44 53.94 53.19 53.64 427,122 + +0.36% 2 Stars: Appealing
01/06/2010 53.14 53.80 53.13 53.45 660,884 + +0.32% 2 Stars: Appealing
01/05/2010 53.44 53.73 53.22 53.28 509,437 - -0.28% 2 Stars: Appealing
01/04/2010 53.17 54.00 52.91 53.43 794,759 + +1.58% 2 Stars: Appealing
12/31/2009 53.37 53.43 52.60 52.60 487,953 - -1.22% 2 Stars: Appealing
12/30/2009 52.90 53.66 52.88 53.25 309,315 + +0.09% 2 Stars: Appealing
12/29/2009 53.01 53.55 51.49 53.20 359,631 + +0.17% 2 Stars: Appealing
12/28/2009 53.23 53.25 52.76 53.11 323,285 + +0.19% 2 Stars: Appealing
12/24/2009 52.91 53.22 52.75 53.01 80,886 + +0.13% 2 Stars: Appealing
12/23/2009 52.76 53.03 52.64 52.94 415,901 + +0.70% 2 Stars: Appealing
12/22/2009 52.12 52.64 52.10 52.57 324,600 + +1.10% 2 Stars: Appealing
12/21/2009 51.54 52.31 51.39 52.00 1,750,362 + +0.78% 2 Stars: Appealing
12/18/2009 51.25 51.79 50.62 51.60 1,028,010 + +0.64% 2 Stars: Appealing
12/17/2009 51.16 51.47 50.80 51.27 785,531 - -0.60% 2 Stars: Appealing
12/16/2009 51.31 51.72 51.31 51.58 492,236 + +0.76% 2 Stars: Appealing
12/15/2009 50.95 51.62 50.68 51.19 751,017 - -0.06% 2 Stars: Appealing
12/14/2009 50.72 51.25 50.24 51.22 854,280 + +1.59% 2 Stars: Appealing
12/11/2009 50.96 51.92 50.24 50.42 894,041 - -0.81% 2 Stars: Appealing
12/10/2009 50.28 51.15 50.10 50.83 659,615 + +0.97% 2 Stars: Appealing
12/09/2009 50.38 50.78 49.90 50.34 569,990 - -0.53% 2 Stars: Appealing
12/08/2009 50.64 51.04 50.00 50.61 717,712 - -1.00% 3 Stars: Appealing
12/07/2009 51.16 51.53 50.94 51.12 489,844 + +0.06% 3 Stars: Appealing
12/04/2009 51.39 51.50 50.52 51.09 618,979 + +0.37% 3 Stars: Appealing
12/03/2009 50.89 51.42 50.75 50.90 1,087,088 + +0.49% 3 Stars: Appealing
12/02/2009 49.81 50.78 49.70 50.65 920,659 + +1.79% 3 Stars: Appealing
12/01/2009 49.81 50.29 49.36 49.76 1,798,572 + +0.20% 3 Stars: Appealing
11/30/2009 50.12 50.12 49.10 49.66 1,252,722 - -1.41% 3 Stars: Appealing
11/27/2009 50.09 50.86 49.82 50.37 238,429 - -0.96% 3 Stars: Appealing
11/25/2009 51.09 51.37 50.70 50.86 782,971 - -0.61% 3 Stars: Appealing
11/24/2009 51.40 51.59 50.96 51.17 502,260 - -0.87% 3 Stars: Appealing
11/23/2009 50.68 52.00 50.68 51.62 915,336 + +2.16% 3 Stars: Appealing
11/20/2009 50.89 51.43 50.39 50.53 1,275,129 - -1.52% 3 Stars: Appealing
11/19/2009 51.82 52.13 50.96 51.31 798,120 - -1.69% 3 Stars: Appealing
11/18/2009 52.68 52.93 52.05 52.19 535,033 - -0.99% 3 Stars: Appealing
11/17/2009 52.38 52.84 51.78 52.71 493,314 + +0.06% 3 Stars: Appealing
11/16/2009 51.99 53.00 51.99 52.68 599,267 + +1.29% 3 Stars: Appealing
11/13/2009 51.93 52.46 51.75 52.01 511,584 + +0.25% 3 Stars: Appealing
11/12/2009 51.99 52.22 51.65 51.88 770,626 + +0.06% 3 Stars: Appealing
11/11/2009 52.22 52.53 51.74 51.85 748,745 - -0.82% 3 Stars: Appealing
11/10/2009 51.04 52.28 51.00 52.28 652,698 + +1.83% 3 Stars: Appealing
11/09/2009 50.52 51.34 50.03 51.34 906,598 + +1.40% 3 Stars: Appealing
11/06/2009 51.21 51.49 50.35 50.63 1,106,728 - -0.96% 3 Stars: Appealing
11/05/2009 50.64 51.45 50.33 51.12 1,629,400 + +1.39% 3 Stars: Appealing
11/04/2009 50.11 51.90 49.52 50.42 4,047,698 - -6.73% 3 Stars: Appealing
11/03/2009 53.54 54.40 53.21 54.06 707,523 + +0.91% 3 Stars: Appealing
11/02/2009 53.16 53.89 52.92 53.57 581,077 + +1.40% 3 Stars: Appealing
10/30/2009 52.92 53.90 52.72 52.83 892,572 - -0.73% 3 Stars: Appealing
10/29/2009 54.48 54.71 52.82 53.22 1,501,642 - -1.48% 3 Stars: Appealing
10/28/2009 55.06 55.50 53.90 54.02 873,928 - -1.91% 3 Stars: Appealing
10/27/2009 55.30 55.68 54.88 55.07 720,698 - -0.09% 3 Stars: Appealing
10/26/2009 55.07 56.00 54.87 55.12 601,616 - -0.18% 3 Stars: Appealing
10/23/2009 55.54 55.85 55.08 55.22 832,309 - -0.72% 3 Stars: Appealing
10/22/2009 55.74 56.05 55.20 55.62 831,308 - -0.29% 3 Stars: Appealing
10/21/2009 55.97 56.92 55.70 55.78 812,473 - -0.21% 3 Stars: Appealing
10/20/2009 56.37 56.61 55.75 55.90 623,702 - -0.99% 3 Stars: Appealing
10/19/2009 56.32 56.73 55.76 56.46 499,844 + +0.70% 3 Stars: Appealing
10/16/2009 56.22 56.50 55.57 56.07 484,531 - -0.41% 3 Stars: Appealing
10/15/2009 55.64 56.34 55.51 56.30 345,643 + +0.64% 3 Stars: Appealing
10/14/2009 55.64 56.00 55.43 55.94 564,079 + +0.61% 3 Stars: Appealing
10/13/2009 55.97 55.97 55.38 55.60 377,192 - -0.52% 3 Stars: Appealing
10/12/2009 56.12 56.27 55.59 55.89 311,872 - -0.60% 3 Stars: Appealing
10/09/2009 55.77 56.24 55.57 56.23 288,311 + +0.41% 3 Stars: Appealing
10/08/2009 55.57 56.36 55.10 56.00 676,282 + +1.25% 3 Stars: Appealing
10/07/2009 55.22 55.59 54.80 55.31 1,042,619 - -0.16% 3 Stars: Appealing
10/06/2009 55.15 56.00 54.75 55.40 980,263 + +0.49% 3 Stars: Appealing
10/05/2009 54.56 55.50 53.83 55.13 556,914 + +1.90% 3 Stars: Appealing
10/02/2009 54.35 54.91 53.86 54.10 698,713 - -0.46% 3 Stars: Appealing
10/01/2009 54.91 55.17 54.28 54.35 904,858 - -1.02% 3 Stars: Appealing
09/30/2009 55.09 55.31 54.17 54.91 444,733 - -0.29% 3 Stars: Appealing
09/29/2009 55.35 55.64 54.73 55.07 357,966 - -0.54% 3 Stars: Appealing
09/28/2009 54.95 55.91 54.81 55.37 375,089 + +1.11% 3 Stars: Appealing
09/25/2009 54.90 55.50 54.47 54.76 394,685 - -0.45% 3 Stars: Appealing
09/24/2009 55.12 55.58 54.61 55.01 1,581,716 - 0.00% 3 Stars: Appealing
09/23/2009 55.09 55.74 54.63 55.01 512,551 + +0.13% 3 Stars: Appealing
09/22/2009 55.82 55.82 54.81 54.94 641,518 - -1.44% 3 Stars: Appealing
09/21/2009 55.40 55.94 55.30 55.74 542,808 + +0.60% 3 Stars: Appealing
09/18/2009 56.07 56.15 54.86 55.41 1,150,271 - -1.11% 3 Stars: Appealing
09/17/2009 56.29 56.29 55.67 56.03 432,606 - -0.83% 2 Stars: Appealing