Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 75.17 75.99 74.70 75.45 3,697,728 + +1.23% 4 Stars: Appealing
02/08/2010 75.68 75.86 74.47 74.53 4,308,039 - -1.57% 4 Stars: Appealing
02/05/2010 75.85 76.62 74.04 75.72 5,029,628 - -0.37% 4 Stars: Appealing
02/04/2010 76.25 77.12 75.95 76.00 4,992,713 - -0.90% 4 Stars: Appealing
02/03/2010 76.18 76.95 75.84 76.69 2,647,557 + +0.18% 4 Stars: Appealing
02/02/2010 75.00 76.76 74.89 76.55 2,995,579 + +2.22% 4 Stars: Appealing
02/01/2010 75.34 75.34 74.28 74.89 2,784,203 + +0.50% 4 Stars: Appealing
01/29/2010 76.17 76.45 74.37 74.52 3,249,867 - -2.14% 4 Stars: Appealing
01/28/2010 78.43 78.47 75.25 76.15 3,542,326 - -1.27% 4 Stars: Appealing
01/27/2010 76.69 77.34 76.00 77.13 3,054,748 + +0.46% 4 Stars: Appealing
01/26/2010 76.42 77.35 75.85 76.78 2,835,056 + +0.03% 4 Stars: Appealing
01/25/2010 76.25 77.48 75.82 76.76 2,559,138 + +1.56% 4 Stars: Appealing
01/22/2010 76.75 77.31 75.50 75.58 2,072,051 - -1.82% 4 Stars: Appealing
01/21/2010 78.05 78.58 76.47 76.98 2,304,350 - -1.45% 4 Stars: Appealing
01/20/2010 77.81 78.30 76.82 78.11 3,128,191 - -0.26% 4 Stars: Appealing
01/19/2010 76.80 78.70 76.55 78.31 3,765,439 + +2.02% 4 Stars: Appealing
01/15/2010 76.96 77.19 76.33 76.76 2,041,824 - -0.10% 4 Stars: Appealing
01/14/2010 76.79 77.03 76.15 76.84 1,954,433 - -0.05% 4 Stars: Appealing
01/13/2010 76.16 77.02 75.71 76.88 2,245,080 + +1.21% 4 Stars: Appealing
01/12/2010 75.75 76.47 75.31 75.96 2,118,979 - -0.01% 4 Stars: Appealing
01/11/2010 75.76 76.19 75.19 75.97 1,973,432 + +0.48% 4 Stars: Appealing
01/08/2010 74.35 75.94 74.32 75.61 3,629,331 + +1.61% 4 Stars: Appealing
01/07/2010 76.17 76.20 73.61 74.41 7,038,346 - -2.74% 4 Stars: Appealing
01/06/2010 76.10 77.19 75.85 76.51 5,208,480 - -1.47% 4 Stars: Appealing
01/05/2010 76.62 77.79 76.55 77.65 2,356,493 + +1.04% 4 Stars: Appealing
01/04/2010 75.87 76.95 75.52 76.85 2,408,225 + +1.99% 4 Stars: Appealing
12/31/2009 76.30 76.39 75.19 75.35 1,413,921 - -1.01% 4 Stars: Appealing
12/30/2009 76.29 77.08 75.82 76.12 1,673,757 - -0.70% 4 Stars: Appealing
12/29/2009 75.96 77.22 75.96 76.66 2,303,825 + +1.27% 4 Stars: Appealing
12/28/2009 75.12 75.77 74.77 75.70 1,671,949 + +0.79% 4 Stars: Appealing
12/24/2009 75.61 75.70 74.95 75.11 828,779 - -0.16% 4 Stars: Appealing
12/23/2009 75.93 76.08 75.14 75.23 2,210,945 - -0.56% 4 Stars: Appealing
12/22/2009 76.07 76.88 75.41 75.65 1,947,814 - -0.81% 4 Stars: Appealing
12/21/2009 76.39 77.41 76.18 76.27 2,558,410 - -0.09% 4 Stars: Appealing
12/18/2009 76.39 76.60 75.77 76.34 3,270,928 + +0.34% 4 Stars: Appealing
12/17/2009 77.13 77.30 76.02 76.08 4,610,053 - -1.78% 4 Stars: Appealing
12/16/2009 78.20 78.47 77.42 77.46 2,362,347 - -0.19% 4 Stars: Appealing
12/15/2009 77.50 77.83 77.15 77.61 2,545,411 - -0.27% 4 Stars: Appealing
12/14/2009 77.05 78.37 76.81 77.82 3,193,934 + +1.35% 4 Stars: Appealing
12/11/2009 76.49 77.45 76.04 76.78 2,844,435 + +1.05% 4 Stars: Appealing
12/10/2009 75.52 76.18 75.22 75.98 3,215,010 + +0.77% 4 Stars: Appealing
12/09/2009 76.88 76.88 74.43 75.40 5,475,390 - -2.91% 4 Stars: Appealing
12/08/2009 78.21 78.47 77.01 77.66 1,401,017 - -1.28% 4 Stars: Appealing
12/07/2009 78.43 79.04 77.98 78.67 2,140,113 + +0.59% 4 Stars: Appealing
12/04/2009 78.47 79.65 77.77 78.21 2,955,655 + +0.96% 4 Stars: Appealing
12/03/2009 78.27 78.67 77.32 77.47 1,730,067 - -0.92% 4 Stars: Appealing
12/02/2009 78.99 79.08 77.44 78.19 3,013,321 - -0.94% 4 Stars: Appealing
12/01/2009 77.73 79.15 77.50 78.93 2,864,248 + +2.20% 4 Stars: Appealing
11/30/2009 76.98 77.42 76.13 77.23 2,929,914 + +0.17% 4 Stars: Appealing
11/27/2009 76.60 77.55 76.12 77.10 1,284,659 - -1.91% 4 Stars: Appealing
11/25/2009 77.41 78.67 77.20 78.60 3,050,670 + +1.34% 4 Stars: Appealing
11/24/2009 77.30 77.64 76.32 77.56 2,692,441 + +0.36% 4 Stars: Appealing
11/23/2009 76.62 77.32 76.58 77.28 2,249,075 + +1.55% 4 Stars: Appealing
11/20/2009 74.92 76.35 74.66 76.10 2,844,121 + +1.09% 4 Stars: Appealing
11/19/2009 75.19 75.45 73.81 75.28 2,505,435 - -0.11% 4 Stars: Appealing
11/18/2009 76.41 76.80 75.09 75.36 2,767,240 - -1.24% 4 Stars: Appealing
11/17/2009 76.86 77.03 75.85 76.31 2,096,458 - -0.87% 4 Stars: Appealing
11/16/2009 76.36 77.60 76.32 76.98 2,858,953 + +1.20% 4 Stars: Appealing
11/13/2009 74.16 76.19 74.16 76.07 3,105,082 + +2.66% 4 Stars: Appealing
11/12/2009 75.00 75.12 73.68 74.10 3,618,348 - -1.31% 4 Stars: Appealing
11/11/2009 75.04 75.82 74.73 75.08 2,429,990 + +0.64% 4 Stars: Appealing
11/10/2009 75.40 75.54 74.40 74.60 2,789,000 - -1.31% 4 Stars: Appealing
11/09/2009 74.10 75.65 73.77 75.59 3,187,908 + +2.47% 4 Stars: Appealing
11/06/2009 72.19 73.93 72.19 73.77 3,442,064 + +1.25% 4 Stars: Appealing
11/05/2009 70.82 72.86 70.68 72.86 3,835,403 + +3.49% 4 Stars: Appealing
11/04/2009 69.62 71.74 69.17 70.40 4,248,522 + +1.44% 4 Stars: Appealing
11/03/2009 68.50 69.41 67.90 69.40 3,480,949 + +0.77% 4 Stars: Appealing
11/02/2009 69.04 69.39 68.33 68.87 2,754,545 + +0.12% 4 Stars: Appealing
10/30/2009 69.39 69.67 68.44 68.79 3,959,167 - -1.01% 4 Stars: Appealing
10/29/2009 68.54 69.64 67.39 69.49 4,756,527 + +1.71% 4 Stars: Appealing
10/28/2009 70.03 70.21 68.20 68.32 5,465,522 - -2.41% 4 Stars: Appealing
10/27/2009 71.32 71.49 69.94 70.01 5,433,511 - -2.04% 4 Stars: Appealing
10/26/2009 72.53 72.53 71.05 71.47 4,733,296 - -1.00% 4 Stars: Appealing
10/23/2009 71.65 72.69 71.48 72.19 5,315,563 + +0.85% 4 Stars: Appealing
10/22/2009 70.15 72.00 69.96 71.58 7,127,003 + +2.76% 4 Stars: Appealing
10/21/2009 71.34 71.38 69.40 69.66 11,012,255 - -3.24% 4 Stars: Appealing
10/20/2009 72.72 73.48 71.92 71.99 12,746,503 - -6.49% 4 Stars: Appealing
10/19/2009 75.64 77.38 75.04 76.99 3,658,267 + +2.05% 4 Stars: Appealing
10/16/2009 74.45 75.97 74.17 75.44 3,132,135 + +0.76% 4 Stars: Appealing
10/15/2009 74.87 75.37 74.44 74.87 1,941,610 - -0.37% 4 Stars: Appealing
10/14/2009 74.79 75.60 73.73 75.15 3,017,445 + +1.42% 4 Stars: Appealing
10/13/2009 74.79 74.86 73.72 74.10 2,520,904 - -0.43% 4 Stars: Appealing
10/12/2009 75.30 75.33 74.08 74.42 4,648,565 - -1.85% 4 Stars: Appealing
10/09/2009 73.20 76.06 73.06 75.82 5,309,336 + +3.86% 4 Stars: Appealing
10/08/2009 74.41 74.47 72.89 73.00 6,681,694 - -1.39% 4 Stars: Appealing
10/07/2009 76.01 76.01 73.59 74.03 5,652,065 - -2.82% 4 Stars: Appealing
10/06/2009 75.36 76.34 74.99 76.18 2,771,917 + +1.59% 4 Stars: Appealing
10/05/2009 75.50 75.93 74.78 74.99 4,254,042 - -0.50% 4 Stars: Appealing
10/02/2009 76.67 76.67 75.09 75.37 3,634,848 - -1.62% 4 Stars: Appealing
10/01/2009 77.95 78.12 76.59 76.61 3,258,902 - -1.88% 4 Stars: Appealing
09/30/2009 79.21 79.21 77.64 78.08 4,209,715 - -1.23% 3 Stars: Appealing
09/29/2009 78.67 79.32 78.25 79.05 2,605,068 + +0.83% 4 Stars: Appealing
09/28/2009 78.27 78.85 77.87 78.40 2,460,198 + +0.65% 4 Stars: Appealing
09/25/2009 77.66 78.32 77.23 77.89 3,792,876 + +1.22% 4 Stars: Appealing
09/24/2009 78.73 78.73 76.93 76.95 3,331,001 - -2.38% 4 Stars: Appealing
09/23/2009 79.89 79.89 78.66 78.83 4,499,473 - -0.92% 4 Stars: Appealing
09/22/2009 79.82 79.86 79.15 79.56 2,568,767 + +0.40% 4 Stars: Appealing
09/21/2009 79.50 80.14 78.77 79.24 2,533,638 - -1.05% 4 Stars: Appealing
09/18/2009 79.89 80.33 79.03 80.08 5,548,398 + +0.65% 4 Stars: Appealing
09/17/2009 76.14 80.20 75.53 79.56 7,450,372 + +4.46% 3 Stars: Appealing