| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
61.82 |
62.62 |
61.72 |
62.31 |
16,266,594 |
-0.19% |
 |
| 11/19/2009 |
62.24 |
62.49 |
61.64 |
62.43 |
13,298,433 |
+0.18% |
 |
| 11/18/2009 |
62.07 |
62.49 |
61.95 |
62.32 |
11,523,015 |
+0.24% |
 |
| 11/17/2009 |
61.96 |
62.44 |
61.79 |
62.17 |
11,426,326 |
-0.03% |
 |
| 11/16/2009 |
61.45 |
62.35 |
61.41 |
62.19 |
13,768,148 |
+1.24% |
 |
| 11/13/2009 |
61.09 |
61.58 |
61.04 |
61.43 |
9,951,134 |
+0.46% |
 |
| 11/12/2009 |
60.64 |
61.43 |
60.62 |
61.15 |
13,683,158 |
+0.46% |
 |
| 11/11/2009 |
60.90 |
61.07 |
60.65 |
60.87 |
11,179,532 |
-0.59% |
 |
| 11/10/2009 |
60.74 |
61.39 |
60.60 |
61.23 |
11,776,433 |
+0.79% |
 |
| 11/09/2009 |
60.42 |
60.75 |
60.29 |
60.75 |
11,773,978 |
+0.75% |
 |
| 11/06/2009 |
59.94 |
60.34 |
59.57 |
60.30 |
8,518,646 |
+0.53% |
 |
| 11/05/2009 |
59.81 |
60.20 |
59.68 |
59.98 |
9,190,291 |
+0.77% |
 |
| 11/04/2009 |
59.13 |
60.06 |
58.97 |
59.52 |
13,928,671 |
+1.00% |
 |
| 11/03/2009 |
60.04 |
60.04 |
58.80 |
58.93 |
17,176,970 |
-0.94% |
 |
| 11/02/2009 |
59.15 |
59.87 |
58.91 |
59.49 |
12,297,779 |
+0.75% |
 |
| 10/30/2009 |
59.71 |
59.88 |
58.78 |
59.05 |
20,967,414 |
-1.35% |
 |
| 10/29/2009 |
59.82 |
60.02 |
59.51 |
59.86 |
13,954,428 |
+0.49% |
 |
| 10/28/2009 |
59.95 |
60.10 |
59.50 |
59.57 |
13,837,194 |
-0.75% |
 |
| 10/27/2009 |
60.30 |
60.40 |
59.94 |
60.02 |
10,269,713 |
-0.12% |
 |
| 10/26/2009 |
60.69 |
60.93 |
59.96 |
60.09 |
11,809,158 |
-0.74% |
 |
| 10/23/2009 |
60.86 |
61.05 |
60.12 |
60.54 |
10,743,842 |
-0.66% |
 |
| 10/22/2009 |
60.15 |
61.24 |
60.04 |
60.94 |
9,930,393 |
+1.04% |
 |
| 10/21/2009 |
60.60 |
61.08 |
60.28 |
60.31 |
12,530,380 |
-0.46% |
 |
| 10/20/2009 |
61.33 |
61.59 |
60.51 |
60.59 |
15,725,811 |
-0.93% |
 |
| 10/19/2009 |
60.61 |
61.47 |
60.42 |
61.16 |
11,443,203 |
+1.16% |
 |
| 10/16/2009 |
60.57 |
60.71 |
60.25 |
60.46 |
13,912,678 |
-0.79% |
 |
| 10/15/2009 |
60.43 |
60.94 |
60.29 |
60.94 |
14,076,602 |
+0.64% |
 |
| 10/14/2009 |
61.21 |
61.24 |
60.14 |
60.55 |
18,952,359 |
-0.75% |
 |
| 10/13/2009 |
60.91 |
61.40 |
60.63 |
61.01 |
23,508,204 |
-2.43% |
 |
| 10/12/2009 |
61.89 |
62.74 |
61.87 |
62.53 |
12,699,820 |
+1.28% |
 |
| 10/09/2009 |
60.81 |
61.74 |
60.81 |
61.74 |
9,248,042 |
+1.31% |
 |
| 10/08/2009 |
61.07 |
61.28 |
60.88 |
60.94 |
9,220,971 |
+0.38% |
 |
| 10/07/2009 |
60.16 |
60.77 |
59.96 |
60.71 |
7,271,441 |
+0.70% |
 |
| 10/06/2009 |
60.08 |
60.54 |
59.34 |
60.29 |
11,766,094 |
+0.79% |
 |
| 10/05/2009 |
59.80 |
59.93 |
59.44 |
59.82 |
7,114,053 |
+0.15% |
 |
| 10/02/2009 |
59.82 |
60.20 |
59.42 |
59.73 |
9,125,368 |
-0.13% |
 |
| 10/01/2009 |
60.93 |
60.93 |
59.77 |
59.81 |
12,207,766 |
-1.77% |
 |
| 09/30/2009 |
61.02 |
61.09 |
60.33 |
60.89 |
11,039,296 |
-0.07% |
 |
| 09/29/2009 |
61.28 |
61.42 |
60.88 |
60.93 |
7,556,802 |
-0.55% |
 |
| 09/28/2009 |
60.70 |
61.54 |
60.45 |
61.27 |
8,721,012 |
+1.07% |
 |
| 09/25/2009 |
60.57 |
60.96 |
60.49 |
60.62 |
7,883,552 |
-0.16% |
 |
| 09/24/2009 |
60.89 |
61.00 |
60.59 |
60.72 |
9,290,981 |
-0.08% |
 |
| 09/23/2009 |
61.16 |
61.28 |
60.70 |
60.77 |
11,175,357 |
-0.51% |
 |
| 09/22/2009 |
60.87 |
61.17 |
60.35 |
61.08 |
9,997,319 |
+0.68% |
 |
| 09/21/2009 |
60.45 |
60.89 |
60.42 |
60.67 |
7,237,832 |
-0.18% |
 |
| 09/18/2009 |
61.04 |
61.25 |
60.71 |
60.78 |
14,463,515 |
+0.02% |
 |
| 09/17/2009 |
60.20 |
60.90 |
60.17 |
60.77 |
12,261,436 |
+0.96% |
 |
| 09/16/2009 |
60.31 |
60.35 |
59.74 |
60.19 |
10,831,171 |
+0.07% |
 |
| 09/15/2009 |
60.53 |
60.53 |
59.81 |
60.15 |
8,321,248 |
-0.31% |
 |
| 09/14/2009 |
60.34 |
60.73 |
60.21 |
60.34 |
6,656,173 |
-0.13% |
 |
| 09/11/2009 |
60.70 |
60.89 |
60.23 |
60.42 |
8,480,118 |
-0.40% |
 |
| 09/10/2009 |
61.04 |
61.05 |
60.42 |
60.66 |
8,825,308 |
-0.43% |
 |
| 09/09/2009 |
60.66 |
61.13 |
60.66 |
60.92 |
9,303,038 |
+0.58% |
 |
| 09/08/2009 |
60.77 |
60.77 |
59.99 |
60.57 |
8,792,721 |
+0.41% |
 |
| 09/04/2009 |
59.72 |
60.35 |
59.63 |
60.32 |
7,425,224 |
+1.06% |
 |
| 09/03/2009 |
59.84 |
59.84 |
59.28 |
59.69 |
8,725,743 |
-0.12% |
 |
| 09/02/2009 |
59.67 |
60.02 |
59.47 |
59.76 |
8,586,936 |
-0.30% |
 |
| 09/01/2009 |
60.35 |
60.75 |
59.62 |
59.94 |
11,890,756 |
-0.83% |
 |
| 08/31/2009 |
60.04 |
60.59 |
59.96 |
60.44 |
10,181,307 |
+0.25% |
 |
| 08/28/2009 |
60.75 |
60.75 |
60.06 |
60.29 |
10,897,780 |
-0.33% |
 |
| 08/27/2009 |
60.57 |
60.73 |
59.95 |
60.49 |
11,031,694 |
-0.23% |
 |
| 08/26/2009 |
61.26 |
61.35 |
60.51 |
60.63 |
10,865,435 |
-0.83% |
 |
| 08/25/2009 |
61.02 |
61.49 |
60.85 |
61.14 |
10,811,438 |
-0.23% |
 |
| 08/24/2009 |
61.18 |
61.28 |
60.69 |
61.28 |
10,500,665 |
+0.41% |
 |
| 08/21/2009 |
61.09 |
61.42 |
60.61 |
61.03 |
12,594,465 |
+0.13% |
 |
| 08/20/2009 |
60.55 |
61.19 |
60.18 |
60.95 |
9,955,230 |
+0.96% |
 |
| 08/19/2009 |
59.77 |
60.49 |
59.68 |
60.37 |
10,499,325 |
+0.95% |
 |
| 08/18/2009 |
59.95 |
59.95 |
59.50 |
59.80 |
8,803,074 |
-0.03% |
 |
| 08/17/2009 |
59.60 |
60.20 |
59.59 |
59.82 |
12,926,075 |
-0.43% |
 |
| 08/14/2009 |
60.42 |
60.70 |
59.64 |
60.08 |
8,961,190 |
-0.40% |
 |
| 08/13/2009 |
60.69 |
60.69 |
60.05 |
60.32 |
8,338,172 |
-0.45% |
 |
| 08/12/2009 |
60.26 |
61.05 |
60.03 |
60.59 |
8,219,631 |
+0.61% |
 |
| 08/11/2009 |
60.68 |
60.92 |
60.15 |
60.22 |
8,302,229 |
-0.82% |
 |
| 08/10/2009 |
60.08 |
60.72 |
59.55 |
60.72 |
9,519,090 |
+1.37% |
 |
| 08/07/2009 |
59.96 |
60.43 |
59.85 |
59.90 |
9,974,831 |
-0.05% |
 |
| 08/06/2009 |
60.67 |
60.67 |
59.70 |
59.93 |
10,835,387 |
-0.86% |
 |
| 08/05/2009 |
61.19 |
61.23 |
60.29 |
60.45 |
8,575,133 |
-1.00% |
 |
| 08/04/2009 |
61.15 |
61.15 |
60.67 |
61.06 |
8,910,369 |
-0.07% |
 |
| 08/03/2009 |
61.16 |
61.19 |
60.43 |
61.10 |
11,180,664 |
+0.34% |
 |
| 07/31/2009 |
61.83 |
62.17 |
60.78 |
60.89 |
13,232,964 |
-1.46% |
 |
| 07/30/2009 |
61.66 |
62.47 |
61.52 |
61.79 |
12,637,778 |
+1.03% |
 |
| 07/29/2009 |
60.89 |
61.44 |
60.69 |
61.16 |
10,522,931 |
+0.39% |
 |
| 07/28/2009 |
61.03 |
61.57 |
60.60 |
60.92 |
9,025,458 |
-0.57% |
 |
| 07/27/2009 |
61.49 |
61.69 |
60.62 |
61.27 |
7,940,505 |
-0.39% |
 |
| 07/24/2009 |
60.26 |
61.62 |
60.22 |
61.51 |
11,413,426 |
+2.14% |
 |
| 07/23/2009 |
59.26 |
60.35 |
59.10 |
60.22 |
12,494,636 |
+1.74% |
 |
| 07/22/2009 |
59.45 |
59.83 |
58.95 |
59.19 |
9,358,541 |
-0.50% |
 |
| 07/21/2009 |
59.33 |
59.90 |
58.82 |
59.49 |
11,222,533 |
+0.73% |
 |
| 07/20/2009 |
59.46 |
59.46 |
58.74 |
59.06 |
9,226,539 |
-0.29% |
 |
| 07/17/2009 |
59.56 |
59.56 |
58.74 |
59.23 |
11,310,939 |
-0.03% |
 |
| 07/16/2009 |
58.94 |
59.70 |
58.82 |
59.25 |
11,595,993 |
+0.49% |
 |
| 07/15/2009 |
58.46 |
59.00 |
58.22 |
58.96 |
12,987,016 |
+1.25% |
 |
| 07/14/2009 |
58.00 |
58.71 |
57.44 |
58.23 |
20,434,020 |
+0.88% |
 |
| 07/13/2009 |
56.91 |
57.86 |
56.77 |
57.72 |
13,564,831 |
+1.39% |
 |
| 07/10/2009 |
56.34 |
57.38 |
56.25 |
56.93 |
13,661,829 |
+0.42% |
 |
| 07/09/2009 |
57.10 |
57.25 |
56.29 |
56.69 |
11,324,998 |
-0.68% |
 |
| 07/08/2009 |
56.45 |
57.22 |
56.23 |
57.08 |
15,414,129 |
+1.51% |
 |
| 07/07/2009 |
56.61 |
56.71 |
56.13 |
56.23 |
9,678,563 |
-0.69% |
 |
| 07/06/2009 |
56.11 |
56.76 |
55.71 |
56.62 |
12,879,492 |
+1.14% |
 |
| 07/02/2009 |
56.73 |
56.73 |
55.95 |
55.98 |
15,119,928 |
-1.91% |
 |
|
|
|
|
|
|
|
|
|