Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 53.69 54.98 53.37 54.01 15,633,403 + +2.58% 4 Stars: Appealing
02/08/2010 53.27 53.27 52.57 52.65 8,362,609 - -0.83% 4 Stars: Appealing
02/05/2010 53.24 53.43 52.53 53.09 14,643,953 - -0.64% 4 Stars: Appealing
02/04/2010 54.55 54.68 53.40 53.43 10,672,188 - -2.62% 4 Stars: Appealing
02/03/2010 54.92 54.96 54.53 54.87 7,949,701 - -0.33% 4 Stars: Appealing
02/02/2010 54.53 55.21 54.15 55.05 8,444,307 + +1.23% 4 Stars: Appealing
02/01/2010 54.51 54.56 54.00 54.38 7,268,086 + +0.24% 4 Stars: Appealing
01/29/2010 54.44 54.94 53.90 54.25 11,074,509 + +0.13% 4 Stars: Appealing
01/28/2010 54.71 54.84 54.12 54.18 10,453,974 - -0.61% 4 Stars: Appealing
01/27/2010 54.00 54.66 53.70 54.51 10,207,336 + +0.68% 4 Stars: Appealing
01/26/2010 54.07 54.50 53.87 54.14 7,757,500 - -0.39% 4 Stars: Appealing
01/25/2010 54.49 54.54 53.88 54.35 8,426,583 + +0.20% 4 Stars: Appealing
01/22/2010 54.35 54.86 53.98 54.24 11,775,804 - -0.24% 4 Stars: Appealing
01/21/2010 55.55 55.58 54.19 54.37 13,700,312 - -2.04% 4 Stars: Appealing
01/20/2010 56.16 56.39 55.29 55.50 9,406,645 - -1.63% 4 Stars: Appealing
01/19/2010 56.22 56.49 55.92 56.42 7,307,603 + +0.23% 4 Stars: Appealing
01/15/2010 56.89 57.35 56.04 56.29 13,731,446 - -1.47% 4 Stars: Appealing
01/14/2010 57.04 57.25 56.77 57.13 6,196,257 + +0.18% 4 Stars: Appealing
01/13/2010 56.86 57.43 56.69 57.03 7,578,879 + +0.26% 4 Stars: Appealing
01/12/2010 56.09 57.00 56.06 56.88 11,634,803 + +1.08% 4 Stars: Appealing
01/11/2010 55.15 56.45 54.80 56.27 14,321,764 + +2.03% 4 Stars: Appealing
01/08/2010 55.46 55.64 54.75 55.15 14,358,737 - -1.85% 4 Stars: Appealing
01/07/2010 56.33 56.37 55.75 56.19 6,617,265 - -0.25% 4 Stars: Appealing
01/06/2010 56.35 56.44 55.98 56.33 9,632,736 - -0.04% 4 Stars: Appealing
01/05/2010 56.85 56.99 56.14 56.35 11,586,514 - -1.21% 4 Stars: Appealing
01/04/2010 57.16 57.22 56.90 57.04 6,935,274 + +0.07% 4 Stars: Appealing
12/31/2009 57.58 57.75 56.93 57.00 5,424,477 - -1.18% 4 Stars: Appealing
12/30/2009 57.74 57.90 57.48 57.68 4,812,571 - -0.10% 4 Stars: Appealing
12/29/2009 57.45 57.97 57.45 57.74 4,775,586 + +0.52% 4 Stars: Appealing
12/28/2009 57.41 57.58 57.28 57.44 3,839,705 - 0.00% 4 Stars: Appealing
12/24/2009 57.49 57.51 57.05 57.44 2,907,054 + +0.26% 4 Stars: Appealing
12/23/2009 57.20 57.50 56.99 57.29 5,469,786 + +0.03% 4 Stars: Appealing
12/22/2009 57.15 57.58 57.09 57.27 6,055,834 + +0.16% 4 Stars: Appealing
12/21/2009 57.02 57.61 56.90 57.18 7,308,087 + +0.46% 4 Stars: Appealing
12/18/2009 57.26 57.26 56.31 56.92 18,868,860 - -0.11% 4 Stars: Appealing
12/17/2009 58.26 58.27 56.94 56.98 12,736,356 - -2.46% 4 Stars: Appealing
12/16/2009 58.95 59.20 58.38 58.42 9,802,415 - -1.08% 4 Stars: Appealing
12/15/2009 59.15 59.19 58.85 59.06 7,649,832 + +0.03% 4 Stars: Appealing
12/14/2009 59.11 59.45 58.92 59.04 8,335,064 - -0.12% 4 Stars: Appealing
12/11/2009 58.60 59.40 58.60 59.11 15,217,792 + +0.90% 4 Stars: Appealing
12/10/2009 57.98 58.92 57.92 58.58 15,377,679 + +1.30% 4 Stars: Appealing
12/09/2009 57.45 57.85 57.03 57.83 9,747,518 + +0.26% 4 Stars: Appealing
12/08/2009 57.53 57.74 57.07 57.68 9,145,396 - -0.33% 4 Stars: Appealing
12/07/2009 56.96 58.10 56.70 57.87 8,352,632 + +0.66% 4 Stars: Appealing
12/04/2009 57.60 58.03 56.81 57.49 12,463,625 + +0.38% 4 Stars: Appealing
12/03/2009 58.09 58.09 57.16 57.27 10,121,796 - -1.19% 4 Stars: Appealing
12/02/2009 57.83 58.20 57.68 57.96 6,800,174 - -0.21% 4 Stars: Appealing
12/01/2009 57.59 58.26 57.38 58.08 7,679,979 + +1.54% 4 Stars: Appealing
11/30/2009 57.29 57.32 56.80 57.20 9,442,465 + +0.03% 4 Stars: Appealing
11/27/2009 56.98 57.53 56.40 57.18 7,835,772 - -1.60% 4 Stars: Appealing
11/25/2009 58.37 58.37 57.99 58.11 6,691,510 - -0.14% 4 Stars: Appealing
11/24/2009 58.43 58.43 57.86 58.19 7,799,076 - -0.09% 4 Stars: Appealing
11/23/2009 57.71 58.35 57.71 58.24 9,271,142 + +1.32% 4 Stars: Appealing
11/20/2009 56.69 57.69 56.69 57.48 10,349,336 + +1.05% 5 Stars: Appealing
11/19/2009 56.24 56.98 56.04 56.88 9,077,169 + +0.53% 4 Stars: Appealing
11/18/2009 56.93 57.00 56.29 56.58 7,626,519 - -0.51% 4 Stars: Appealing
11/17/2009 56.64 56.92 56.45 56.87 5,671,965 + +0.23% 4 Stars: Appealing
11/16/2009 56.65 57.09 56.43 56.74 8,119,838 + +0.50% 4 Stars: Appealing
11/13/2009 56.06 56.70 55.90 56.46 11,678,895 + +0.93% 4 Stars: Appealing
11/12/2009 56.11 56.38 55.85 55.94 7,597,987 - -0.34% 4 Stars: Appealing
11/11/2009 56.06 56.27 55.74 56.13 7,152,401 + +0.57% 4 Stars: Appealing
11/10/2009 55.35 56.19 55.25 55.81 8,069,980 + +0.59% 4 Stars: Appealing
11/09/2009 54.59 55.50 54.17 55.48 9,615,599 + +1.82% 4 Stars: Appealing
11/06/2009 53.97 54.50 53.81 54.49 5,340,170 + +0.17% 4 Stars: Appealing
11/05/2009 53.51 54.48 53.45 54.40 8,158,131 + +1.70% 4 Stars: Appealing
11/04/2009 53.42 54.00 53.03 53.49 7,057,141 + +0.70% 4 Stars: Appealing
11/03/2009 53.65 53.68 52.77 53.12 8,165,162 - -1.12% 4 Stars: Appealing
11/02/2009 53.51 53.92 53.16 53.72 9,301,879 + +0.77% 5 Stars: Appealing
10/30/2009 54.06 54.27 53.11 53.31 10,906,128 - -1.44% 5 Stars: Appealing
10/29/2009 53.52 54.11 53.15 54.09 7,403,498 + +1.08% 4 Stars: Appealing
10/28/2009 53.25 54.00 53.23 53.51 8,008,572 + +0.09% 4 Stars: Appealing
10/27/2009 53.24 53.92 53.09 53.46 7,367,542 + +0.43% 4 Stars: Appealing
10/26/2009 53.08 54.30 52.71 53.23 10,783,815 - -0.02% 4 Stars: Appealing
10/23/2009 53.91 54.15 53.12 53.24 10,854,975 - -1.68% 4 Stars: Appealing
10/22/2009 53.58 54.27 53.41 54.15 8,180,462 + +0.15% 4 Stars: Appealing
10/21/2009 53.82 54.69 53.70 54.07 8,255,857 - 0.00% 4 Stars: Appealing
10/20/2009 53.59 54.15 53.18 54.07 13,429,747 - -1.31% 4 Stars: Appealing
10/19/2009 55.14 55.50 54.67 54.79 10,329,989 - -0.40% 4 Stars: Appealing
10/16/2009 54.92 55.20 54.69 55.01 11,045,303 + +0.16% 4 Stars: Appealing
10/15/2009 54.73 55.21 54.35 54.92 12,121,487 + +0.15% 4 Stars: Appealing
10/14/2009 54.92 55.03 54.59 54.84 8,040,434 + +0.07% 4 Stars: Appealing
10/13/2009 54.77 54.96 54.55 54.80 5,969,891 + +0.02% 4 Stars: Appealing
10/12/2009 54.83 55.25 54.53 54.79 8,007,141 + +0.26% 4 Stars: Appealing
10/09/2009 54.67 54.90 54.25 54.65 5,914,104 + +0.11% 4 Stars: Appealing
10/08/2009 55.01 55.01 54.32 54.59 9,015,122 - -0.40% 4 Stars: Appealing
10/07/2009 54.86 55.28 54.32 54.81 10,380,699 + +0.90% 4 Stars: Appealing
10/06/2009 53.81 54.65 53.66 54.32 9,554,837 + +0.97% 4 Stars: Appealing
10/05/2009 53.81 54.00 53.30 53.80 7,777,783 - -0.13% 4 Stars: Appealing
10/02/2009 53.06 54.08 52.91 53.87 12,584,665 + +1.41% 4 Stars: Appealing
10/01/2009 53.40 53.70 53.04 53.12 14,035,441 - -1.08% 4 Stars: Appealing
09/30/2009 53.32 53.95 52.60 53.70 14,137,888 + +0.73% 4 Stars: Appealing
09/29/2009 53.40 53.54 53.19 53.31 8,660,536 + +0.34% 4 Stars: Appealing
09/28/2009 53.03 53.63 52.90 53.13 7,596,777 + +0.30% 4 Stars: Appealing
09/25/2009 52.33 53.28 52.27 52.97 10,868,717 + +1.20% 4 Stars: Appealing
09/24/2009 52.58 53.14 52.23 52.34 12,141,940 - -0.46% 4 Stars: Appealing
09/23/2009 52.94 53.15 52.17 52.58 10,417,699 - -0.51% 4 Stars: Appealing
09/22/2009 53.31 53.31 52.73 52.85 9,713,328 - -0.28% 4 Stars: Appealing
09/21/2009 53.48 53.76 52.78 53.00 12,356,059 - -1.41% 4 Stars: Appealing
09/18/2009 53.68 54.12 53.30 53.76 62,086,901 + +0.64% 4 Stars: Appealing
09/17/2009 52.50 53.45 52.42 53.42 13,679,224 + +1.42% 4 Stars: Appealing