| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
76.81 |
77.76 |
76.81 |
77.53 |
735,312 |
+0.32% |
 |
| 11/19/2009 |
78.00 |
78.11 |
76.80 |
77.28 |
662,099 |
-1.30% |
 |
| 11/18/2009 |
79.43 |
79.43 |
78.18 |
78.30 |
706,487 |
-1.31% |
 |
| 11/17/2009 |
79.20 |
79.43 |
78.64 |
79.34 |
581,511 |
+0.28% |
 |
| 11/16/2009 |
77.99 |
79.37 |
77.66 |
79.12 |
770,481 |
+1.89% |
 |
| 11/13/2009 |
77.23 |
77.92 |
76.70 |
77.65 |
571,279 |
+0.44% |
 |
| 11/12/2009 |
77.45 |
77.99 |
77.18 |
77.31 |
577,775 |
-0.39% |
 |
| 11/11/2009 |
77.05 |
77.80 |
77.05 |
77.61 |
786,409 |
+0.87% |
 |
| 11/10/2009 |
77.18 |
77.47 |
76.84 |
76.94 |
766,478 |
-0.39% |
 |
| 11/09/2009 |
78.18 |
78.18 |
76.94 |
77.24 |
1,474,163 |
+1.10% |
 |
| 11/06/2009 |
75.96 |
76.64 |
75.50 |
76.40 |
862,852 |
+0.45% |
 |
| 11/05/2009 |
74.07 |
76.06 |
74.07 |
76.06 |
867,469 |
+2.95% |
 |
| 11/04/2009 |
72.91 |
74.95 |
72.91 |
73.88 |
1,135,583 |
-0.08% |
 |
| 11/03/2009 |
72.95 |
73.94 |
72.55 |
73.94 |
1,008,677 |
+0.60% |
 |
| 11/02/2009 |
72.75 |
73.67 |
72.71 |
73.50 |
1,179,062 |
+1.67% |
 |
| 10/30/2009 |
73.28 |
73.51 |
72.26 |
72.29 |
1,284,766 |
-1.73% |
 |
| 10/29/2009 |
73.36 |
73.76 |
72.29 |
73.56 |
1,456,681 |
+0.68% |
 |
| 10/28/2009 |
73.35 |
74.44 |
72.27 |
73.06 |
1,364,206 |
-1.14% |
 |
| 10/27/2009 |
77.07 |
77.07 |
73.83 |
73.90 |
1,619,199 |
-0.35% |
 |
| 10/26/2009 |
74.49 |
75.70 |
73.89 |
74.16 |
1,253,498 |
-0.35% |
 |
| 10/23/2009 |
76.02 |
76.10 |
74.09 |
74.42 |
1,082,352 |
-1.74% |
 |
| 10/22/2009 |
74.11 |
75.79 |
73.56 |
75.74 |
977,669 |
+1.86% |
 |
| 10/21/2009 |
75.72 |
76.45 |
74.33 |
74.36 |
892,089 |
-1.99% |
 |
| 10/20/2009 |
77.03 |
77.03 |
75.50 |
75.87 |
924,114 |
-1.48% |
 |
| 10/19/2009 |
76.72 |
77.25 |
76.31 |
77.01 |
829,913 |
+0.65% |
 |
| 10/16/2009 |
75.28 |
76.98 |
75.17 |
76.51 |
794,560 |
+0.72% |
 |
| 10/15/2009 |
75.97 |
75.98 |
75.15 |
75.96 |
1,232,791 |
-0.24% |
 |
| 10/14/2009 |
76.16 |
76.35 |
75.58 |
76.14 |
614,815 |
+1.05% |
 |
| 10/13/2009 |
75.76 |
76.00 |
74.99 |
75.35 |
813,477 |
-0.63% |
 |
| 10/12/2009 |
76.69 |
76.98 |
75.16 |
75.83 |
1,126,008 |
-1.16% |
 |
| 10/09/2009 |
76.50 |
77.02 |
75.87 |
76.72 |
1,045,237 |
+0.62% |
 |
| 10/08/2009 |
75.63 |
76.58 |
75.09 |
76.25 |
3,482,654 |
-2.17% |
 |
| 10/07/2009 |
78.53 |
78.53 |
77.51 |
77.94 |
751,055 |
-1.07% |
 |
| 10/06/2009 |
77.52 |
78.90 |
77.35 |
78.78 |
874,948 |
+2.21% |
 |
| 10/05/2009 |
76.85 |
77.37 |
76.14 |
77.08 |
555,824 |
+0.88% |
 |
| 10/02/2009 |
76.97 |
77.58 |
76.14 |
76.41 |
1,192,384 |
-1.82% |
 |
| 10/01/2009 |
80.00 |
80.19 |
77.73 |
77.83 |
1,156,341 |
-3.10% |
 |
| 09/30/2009 |
81.32 |
81.32 |
79.78 |
80.32 |
1,027,189 |
-1.02% |
 |
| 09/29/2009 |
80.28 |
81.50 |
80.00 |
81.15 |
1,058,168 |
+1.45% |
 |
| 09/28/2009 |
79.15 |
80.15 |
79.01 |
79.99 |
892,339 |
+1.36% |
 |
| 09/25/2009 |
78.91 |
79.51 |
78.72 |
78.92 |
846,036 |
0.00% |
 |
| 09/24/2009 |
78.28 |
79.63 |
78.00 |
78.92 |
1,575,024 |
-1.63% |
 |
| 09/23/2009 |
80.74 |
81.36 |
80.17 |
80.23 |
957,699 |
-1.13% |
 |
| 09/22/2009 |
81.80 |
81.80 |
81.00 |
81.15 |
739,113 |
-0.29% |
 |
| 09/21/2009 |
80.33 |
81.92 |
80.33 |
81.39 |
708,905 |
-0.97% |
 |
| 09/18/2009 |
81.66 |
82.65 |
81.66 |
82.19 |
1,481,088 |
+0.69% |
 |
| 09/17/2009 |
79.72 |
81.95 |
79.17 |
81.63 |
1,461,322 |
+2.34% |
 |
| 09/16/2009 |
79.20 |
80.00 |
78.64 |
79.76 |
817,506 |
+0.66% |
 |
| 09/15/2009 |
77.82 |
79.37 |
77.55 |
79.24 |
977,723 |
+1.80% |
 |
| 09/14/2009 |
77.71 |
78.07 |
77.37 |
77.84 |
772,035 |
-0.14% |
 |
| 09/11/2009 |
77.80 |
78.36 |
77.42 |
77.95 |
745,587 |
+0.24% |
 |
| 09/10/2009 |
77.24 |
77.84 |
76.46 |
77.76 |
905,392 |
+1.16% |
 |
| 09/09/2009 |
76.65 |
77.20 |
76.54 |
76.87 |
1,240,052 |
+0.16% |
 |
| 09/08/2009 |
76.90 |
76.97 |
76.35 |
76.75 |
1,243,274 |
+0.30% |
 |
| 09/04/2009 |
75.68 |
76.54 |
75.00 |
76.52 |
714,929 |
+1.62% |
 |
| 09/03/2009 |
75.15 |
75.54 |
74.27 |
75.30 |
1,135,737 |
+0.44% |
 |
| 09/02/2009 |
74.52 |
75.33 |
74.24 |
74.97 |
1,311,982 |
+0.23% |
 |
| 09/01/2009 |
74.19 |
75.05 |
74.17 |
74.80 |
1,602,118 |
+0.54% |
 |
| 08/31/2009 |
73.62 |
74.52 |
73.32 |
74.40 |
910,437 |
+0.16% |
 |
| 08/28/2009 |
75.42 |
75.42 |
73.98 |
74.28 |
807,625 |
-0.87% |
 |
| 08/27/2009 |
75.11 |
75.29 |
74.10 |
74.93 |
956,098 |
+0.79% |
 |
| 08/26/2009 |
74.91 |
74.91 |
73.85 |
74.34 |
844,516 |
-0.73% |
 |
| 08/25/2009 |
75.25 |
75.50 |
74.74 |
74.89 |
723,916 |
-0.03% |
 |
| 08/24/2009 |
74.94 |
75.03 |
74.32 |
74.91 |
496,775 |
+0.20% |
 |
| 08/21/2009 |
74.24 |
75.00 |
73.77 |
74.76 |
989,745 |
+0.71% |
 |
| 08/20/2009 |
73.97 |
74.58 |
73.74 |
74.23 |
813,216 |
+0.35% |
 |
| 08/19/2009 |
72.96 |
74.35 |
72.61 |
73.97 |
1,065,120 |
+1.25% |
 |
| 08/18/2009 |
73.08 |
73.52 |
72.44 |
73.06 |
842,436 |
+0.08% |
 |
| 08/17/2009 |
72.92 |
73.92 |
72.00 |
73.00 |
852,200 |
-2.13% |
 |
| 08/14/2009 |
75.04 |
75.04 |
73.50 |
74.59 |
716,257 |
-0.60% |
 |
| 08/13/2009 |
75.54 |
75.61 |
74.07 |
75.04 |
726,313 |
-0.25% |
 |
| 08/12/2009 |
73.97 |
75.79 |
73.69 |
75.23 |
738,239 |
+1.81% |
 |
| 08/11/2009 |
74.61 |
74.71 |
73.50 |
73.89 |
949,914 |
-1.52% |
 |
| 08/10/2009 |
75.55 |
75.71 |
74.25 |
75.03 |
1,115,933 |
-1.35% |
 |
| 08/07/2009 |
75.73 |
76.48 |
75.04 |
76.06 |
736,372 |
+1.16% |
 |
| 08/06/2009 |
76.00 |
76.02 |
74.78 |
75.19 |
961,568 |
-0.52% |
 |
| 08/05/2009 |
76.12 |
76.65 |
75.19 |
75.58 |
622,385 |
-0.66% |
 |
| 08/04/2009 |
75.74 |
76.34 |
75.11 |
76.08 |
919,986 |
+0.26% |
 |
| 08/03/2009 |
76.26 |
76.42 |
74.93 |
75.88 |
1,217,066 |
+0.50% |
 |
| 07/31/2009 |
75.46 |
76.10 |
75.14 |
75.50 |
1,183,850 |
+0.01% |
 |
| 07/30/2009 |
74.44 |
76.07 |
74.14 |
75.49 |
1,312,234 |
+2.12% |
 |
| 07/29/2009 |
73.06 |
73.92 |
72.49 |
73.92 |
1,003,143 |
+0.42% |
 |
| 07/28/2009 |
72.52 |
73.85 |
72.44 |
73.61 |
625,303 |
+0.53% |
 |
| 07/27/2009 |
72.55 |
73.23 |
71.92 |
73.22 |
630,149 |
+0.67% |
 |
| 07/24/2009 |
73.02 |
74.06 |
71.81 |
72.73 |
1,100,512 |
-1.10% |
 |
| 07/23/2009 |
73.32 |
73.96 |
71.58 |
73.54 |
1,481,529 |
+2.82% |
 |
| 07/22/2009 |
71.25 |
71.78 |
70.68 |
71.52 |
1,027,225 |
+0.03% |
 |
| 07/21/2009 |
71.61 |
71.78 |
70.70 |
71.50 |
894,073 |
-0.03% |
 |
| 07/20/2009 |
70.86 |
71.60 |
68.94 |
71.52 |
1,378,045 |
+1.20% |
 |
| 07/17/2009 |
70.99 |
71.09 |
69.98 |
70.67 |
834,549 |
-0.67% |
 |
| 07/16/2009 |
69.37 |
71.40 |
69.33 |
71.15 |
867,060 |
+2.05% |
 |
| 07/15/2009 |
69.05 |
70.00 |
68.58 |
69.72 |
1,177,299 |
+1.84% |
 |
| 07/14/2009 |
67.85 |
68.66 |
67.15 |
68.46 |
1,826,693 |
+3.29% |
 |
| 07/13/2009 |
65.20 |
66.45 |
64.79 |
66.28 |
1,047,358 |
+1.77% |
 |
| 07/10/2009 |
64.59 |
65.36 |
63.89 |
65.13 |
715,024 |
+0.68% |
 |
| 07/09/2009 |
64.08 |
65.05 |
63.57 |
64.69 |
1,168,030 |
+1.13% |
 |
| 07/08/2009 |
63.90 |
65.01 |
63.65 |
63.97 |
1,386,883 |
-0.06% |
 |
| 07/07/2009 |
66.11 |
66.11 |
63.76 |
64.01 |
1,404,030 |
-3.04% |
 |
| 07/06/2009 |
65.55 |
66.08 |
64.51 |
66.02 |
973,770 |
+0.41% |
 |
| 07/02/2009 |
68.01 |
68.46 |
65.51 |
65.75 |
989,453 |
-4.20% |
 |
|
|
|
|
|
|
|
|
|