Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 52.29 52.88 52.14 52.49 2,101,316 + +0.92% 3 Stars: Appealing
02/08/2010 52.82 52.82 51.99 52.01 2,102,461 - -1.35% 3 Stars: Appealing
02/05/2010 52.19 53.02 52.06 52.72 4,462,973 + +0.59% 3 Stars: Appealing
02/04/2010 53.82 54.43 52.41 52.41 6,502,199 - -5.04% 3 Stars: Appealing
02/03/2010 55.30 55.41 54.94 55.19 2,837,019 - -0.31% 3 Stars: Appealing
02/02/2010 54.58 55.39 54.44 55.36 3,271,245 + +1.17% 3 Stars: Appealing
02/01/2010 54.77 54.88 54.34 54.72 3,389,044 + +0.55% 3 Stars: Appealing
01/29/2010 54.97 54.98 54.27 54.42 3,334,265 - -0.71% 3 Stars: Appealing
01/28/2010 55.03 55.45 54.14 54.81 2,439,859 - -0.44% 3 Stars: Appealing
01/27/2010 54.76 55.28 54.70 55.05 3,484,555 + +0.36% 3 Stars: Appealing
01/26/2010 54.06 54.86 53.82 54.85 2,906,008 + +1.26% 3 Stars: Appealing
01/25/2010 54.44 54.57 54.12 54.17 2,339,787 - -0.31% 3 Stars: Appealing
01/22/2010 53.28 54.61 53.24 54.34 4,831,970 + +1.68% 3 Stars: Appealing
01/21/2010 53.97 54.46 53.16 53.44 2,401,051 - -0.80% 3 Stars: Appealing
01/20/2010 54.30 54.43 53.50 53.87 1,869,594 - -1.16% 3 Stars: Appealing
01/19/2010 54.28 54.60 54.28 54.50 1,437,202 + +0.29% 3 Stars: Appealing
01/15/2010 54.50 54.96 54.10 54.34 3,781,379 + +0.91% 3 Stars: Appealing
01/14/2010 53.85 54.11 53.60 53.85 1,638,316 + +0.24% 3 Stars: Appealing
01/13/2010 53.46 53.99 53.46 53.72 1,405,211 + +0.62% 3 Stars: Appealing
01/12/2010 53.16 53.65 53.14 53.39 1,463,716 - -0.04% 3 Stars: Appealing
01/11/2010 53.51 53.72 53.03 53.41 943,900 + +0.06% 3 Stars: Appealing
01/08/2010 53.30 53.38 53.00 53.38 1,342,605 - -0.19% 3 Stars: Appealing
01/07/2010 52.78 53.52 52.70 53.48 1,782,835 + +0.98% 3 Stars: Appealing
01/06/2010 52.82 53.14 52.60 52.96 1,494,252 + +0.02% 3 Stars: Appealing
01/05/2010 52.80 52.98 52.55 52.95 1,471,995 + +0.23% 3 Stars: Appealing
01/04/2010 53.31 53.57 52.57 52.83 2,748,957 - -0.70% 3 Stars: Appealing
12/31/2009 53.96 53.96 53.17 53.20 738,173 - -1.46% 3 Stars: Appealing
12/30/2009 53.95 54.10 53.69 53.99 807,973 + +0.02% 3 Stars: Appealing
12/29/2009 53.97 54.08 53.83 53.98 1,068,426 + +0.04% 3 Stars: Appealing
12/28/2009 53.91 53.97 53.72 53.96 641,623 - -0.07% 3 Stars: Appealing
12/24/2009 53.47 54.01 53.35 54.00 1,035,109 + +1.31% 3 Stars: Appealing
12/23/2009 53.14 53.50 53.00 53.30 1,555,715 + +0.87% 3 Stars: Appealing
12/22/2009 52.34 52.90 52.08 52.84 1,067,513 + +1.28% 3 Stars: Appealing
12/21/2009 52.27 52.48 52.11 52.17 1,566,907 - -0.19% 3 Stars: Appealing
12/18/2009 52.25 52.50 51.55 52.27 3,179,452 + +0.25% 3 Stars: Appealing
12/17/2009 52.75 52.75 52.07 52.14 1,563,794 - -1.19% 3 Stars: Appealing
12/16/2009 53.21 53.60 52.65 52.77 1,570,812 - -0.66% 3 Stars: Appealing
12/15/2009 53.64 53.65 53.08 53.12 2,037,725 - -0.84% 3 Stars: Appealing
12/14/2009 53.87 53.87 53.55 53.57 1,527,181 - -0.24% 3 Stars: Appealing
12/11/2009 53.01 53.97 53.01 53.70 2,213,147 + +1.34% 3 Stars: Appealing
12/10/2009 52.98 53.15 52.88 52.99 1,921,242 + +0.36% 3 Stars: Appealing
12/09/2009 52.65 52.96 52.55 52.80 1,904,461 + +0.34% 3 Stars: Appealing
12/08/2009 52.79 52.88 52.07 52.62 2,313,840 - -0.51% 3 Stars: Appealing
12/07/2009 53.07 53.17 52.78 52.89 1,484,586 - -0.13% 3 Stars: Appealing
12/04/2009 52.94 53.17 52.60 52.96 1,330,958 + +0.44% 3 Stars: Appealing
12/03/2009 52.99 53.09 52.58 52.73 2,153,713 - -0.51% 3 Stars: Appealing
12/02/2009 52.82 53.38 52.78 53.00 2,166,059 + +0.06% 3 Stars: Appealing
12/01/2009 52.70 53.20 52.66 52.97 1,727,151 + +0.74% 3 Stars: Appealing
11/30/2009 52.59 52.64 52.15 52.58 2,866,663 - -0.74% 3 Stars: Appealing
11/27/2009 52.86 53.13 52.63 52.97 956,523 - -1.29% 3 Stars: Appealing
11/25/2009 54.05 54.05 53.52 53.66 1,257,028 - -0.46% 3 Stars: Appealing
11/24/2009 53.79 54.00 53.49 53.91 1,616,274 + +0.07% 3 Stars: Appealing
11/23/2009 53.70 54.00 53.47 53.87 1,586,631 + +1.41% 3 Stars: Appealing
11/20/2009 53.03 53.47 52.89 53.12 1,932,287 + +0.26% 3 Stars: Appealing
11/19/2009 53.18 53.18 52.49 52.98 1,074,245 - -0.67% 3 Stars: Appealing
11/18/2009 53.31 53.49 52.90 53.34 1,169,236 - -0.11% 3 Stars: Appealing
11/17/2009 53.50 53.57 53.05 53.40 1,466,403 + +0.02% 3 Stars: Appealing
11/16/2009 53.45 53.80 53.21 53.39 2,370,710 + +0.04% 3 Stars: Appealing
11/13/2009 53.39 53.39 52.93 53.37 1,879,446 + +0.77% 3 Stars: Appealing
11/12/2009 52.82 53.04 52.65 52.96 1,726,568 + +0.42% 3 Stars: Appealing
11/11/2009 53.12 53.12 52.51 52.74 1,344,351 - -0.15% 3 Stars: Appealing
11/10/2009 52.49 53.00 52.49 52.82 1,608,169 + +0.28% 3 Stars: Appealing
11/09/2009 52.35 52.70 52.21 52.67 1,602,185 + +0.90% 3 Stars: Appealing
11/06/2009 52.10 52.42 51.83 52.20 1,929,309 - -0.06% 3 Stars: Appealing
11/05/2009 51.86 52.28 51.65 52.23 2,515,302 + +0.83% 3 Stars: Appealing
11/04/2009 51.19 52.00 51.11 51.80 2,389,332 + +1.35% 3 Stars: Appealing
11/03/2009 51.58 51.93 50.82 51.11 2,075,615 - -1.24% 3 Stars: Appealing
11/02/2009 51.53 52.00 51.53 51.75 2,316,675 + +0.41% 3 Stars: Appealing
10/30/2009 51.70 52.58 51.45 51.54 3,909,678 + +0.31% 4 Stars: Appealing
10/29/2009 50.51 51.48 50.23 51.38 2,980,238 + +2.78% 4 Stars: Appealing
10/28/2009 50.20 50.78 49.87 49.99 2,835,724 - -0.85% 4 Stars: Appealing
10/27/2009 50.41 50.85 50.31 50.42 2,263,832 - -0.06% 4 Stars: Appealing
10/26/2009 50.30 51.11 50.10 50.45 1,933,510 + +0.50% 4 Stars: Appealing
10/23/2009 50.75 50.80 49.83 50.20 1,666,777 - -0.87% 4 Stars: Appealing
10/22/2009 50.67 50.87 50.09 50.64 1,705,563 - -0.04% 4 Stars: Appealing
10/21/2009 50.74 51.41 50.55 50.66 1,532,688 - -0.04% 4 Stars: Appealing
10/20/2009 51.03 51.32 50.56 50.68 1,795,299 - -0.65% 4 Stars: Appealing
10/19/2009 50.63 51.19 50.47 51.01 1,278,795 + +1.05% 3 Stars: Appealing
10/16/2009 49.89 50.67 49.78 50.48 2,621,494 + +0.60% 4 Stars: Appealing
10/15/2009 49.46 50.18 49.37 50.18 1,853,944 + +1.21% 4 Stars: Appealing
10/14/2009 49.72 49.76 49.30 49.58 1,957,289 - 0.00% 4 Stars: Appealing
10/13/2009 49.65 49.86 49.47 49.58 1,719,562 - -0.20% 4 Stars: Appealing
10/12/2009 49.90 49.98 49.47 49.68 1,378,604 - -0.28% 4 Stars: Appealing
10/09/2009 49.62 49.95 49.45 49.82 1,708,553 + +0.16% 4 Stars: Appealing
10/08/2009 49.50 49.77 49.34 49.74 1,866,062 + +0.75% 3 Stars: Appealing
10/07/2009 49.21 49.46 49.12 49.37 1,099,472 + +0.14% 3 Stars: Appealing
10/06/2009 49.12 49.69 48.97 49.30 1,483,481 + +0.69% 3 Stars: Appealing
10/05/2009 48.69 48.99 48.15 48.96 1,274,003 + +0.62% 4 Stars: Appealing
10/02/2009 48.84 48.86 48.45 48.66 1,299,325 - -0.45% 4 Stars: Appealing
10/01/2009 49.10 49.11 48.34 48.88 1,566,987 - -0.71% 4 Stars: Appealing
09/30/2009 49.49 49.49 48.80 49.23 1,796,725 - -0.44% 4 Stars: Appealing
09/29/2009 49.64 49.82 49.27 49.45 1,077,668 - -0.34% 4 Stars: Appealing
09/28/2009 49.22 49.76 49.01 49.62 1,763,013 + +1.08% 4 Stars: Appealing
09/25/2009 49.13 49.24 48.79 49.09 1,397,692 - -0.10% 3 Stars: Appealing
09/24/2009 49.31 49.50 49.12 49.14 2,109,261 - -0.32% 3 Stars: Appealing
09/23/2009 49.40 49.90 49.19 49.30 2,671,193 + +1.63% 3 Stars: Appealing
09/22/2009 49.00 49.00 48.32 48.51 1,437,783 - -0.72% 3 Stars: Appealing
09/21/2009 48.71 48.93 48.36 48.86 1,254,573 + +0.08% 4 Stars: Appealing
09/18/2009 48.65 49.10 48.32 48.82 2,008,132 + +0.64% 4 Stars: Appealing
09/17/2009 48.73 48.73 48.08 48.51 2,011,959 - -0.41% 4 Stars: Appealing