| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
46.48 |
47.59 |
46.11 |
47.01 |
1,517,553 |
 +3.36% |
 |
| 02/08/2010 |
45.59 |
46.59 |
44.59 |
45.48 |
1,860,458 |
+2.00% |
|
| 02/05/2010 |
45.90 |
45.90 |
43.00 |
44.59 |
2,305,083 |
 -2.32% |
|
| 02/04/2010 |
48.40 |
48.61 |
45.55 |
45.65 |
2,273,412 |
-7.68% |
|
| 02/03/2010 |
50.15 |
50.93 |
49.26 |
49.45 |
956,838 |
-2.18% |
|
| 02/02/2010 |
49.89 |
50.71 |
48.84 |
50.55 |
1,100,435 |
+1.65% |
|
| 02/01/2010 |
48.11 |
49.77 |
48.03 |
49.73 |
1,085,918 |
+4.08% |
|
| 01/29/2010 |
48.57 |
49.11 |
47.43 |
47.78 |
1,112,499 |
-0.85% |
|
| 01/28/2010 |
48.09 |
49.30 |
47.48 |
48.19 |
622,287 |
+0.42% |
|
| 01/27/2010 |
48.00 |
48.64 |
47.45 |
47.99 |
1,439,195 |
-0.10% |
|
| 01/26/2010 |
48.42 |
49.46 |
47.69 |
48.04 |
801,747 |
-0.99% |
|
| 01/25/2010 |
48.92 |
49.85 |
47.64 |
48.52 |
712,076 |
+0.08% |
|
| 01/22/2010 |
48.23 |
49.50 |
47.50 |
48.48 |
1,101,261 |
-1.34% |
|
| 01/21/2010 |
51.80 |
51.80 |
49.02 |
49.14 |
943,461 |
-4.30% |
|
| 01/20/2010 |
51.87 |
51.87 |
51.03 |
51.35 |
955,720 |
-1.91% |
|
| 01/19/2010 |
51.24 |
52.42 |
51.17 |
52.35 |
1,324,590 |
+3.72% |
|
| 01/15/2010 |
51.88 |
52.19 |
50.18 |
50.47 |
1,363,666 |
-1.66% |
|
| 01/14/2010 |
51.75 |
52.15 |
51.13 |
51.32 |
1,682,102 |
-0.19% |
|
| 01/13/2010 |
51.29 |
52.49 |
51.00 |
51.42 |
1,249,032 |
+1.00% |
|
| 01/12/2010 |
50.22 |
51.62 |
50.11 |
50.91 |
837,055 |
-1.15% |
|
| 01/11/2010 |
51.50 |
52.08 |
51.17 |
51.50 |
1,112,616 |
+1.64% |
|
| 01/08/2010 |
51.55 |
51.68 |
50.03 |
50.67 |
1,258,503 |
-1.90% |
|
| 01/07/2010 |
51.48 |
51.95 |
51.21 |
51.65 |
688,901 |
+0.14% |
|
| 01/06/2010 |
50.36 |
51.90 |
49.10 |
51.58 |
1,127,162 |
+0.98% |
|
| 01/05/2010 |
50.92 |
51.54 |
50.71 |
51.08 |
1,354,902 |
+0.71% |
|
| 01/04/2010 |
49.51 |
50.98 |
49.34 |
50.72 |
1,094,641 |
+3.74% |
|
| 12/31/2009 |
49.40 |
49.40 |
48.60 |
48.89 |
404,562 |
-0.16% |
 |
| 12/30/2009 |
48.44 |
49.06 |
47.69 |
48.97 |
390,538 |
+0.64% |
|
| 12/29/2009 |
49.36 |
49.37 |
48.23 |
48.66 |
679,839 |
-0.61% |
|
| 12/28/2009 |
49.15 |
49.31 |
48.57 |
48.96 |
263,546 |
+0.25% |
|
| 12/24/2009 |
48.99 |
49.35 |
48.44 |
48.84 |
179,364 |
-0.06% |
|
| 12/23/2009 |
48.63 |
49.08 |
47.26 |
48.87 |
674,833 |
+0.56% |
|
| 12/22/2009 |
48.82 |
49.47 |
48.48 |
48.60 |
551,714 |
-0.41% |
|
| 12/21/2009 |
48.28 |
49.66 |
43.45 |
48.80 |
984,257 |
+1.10% |
|
| 12/18/2009 |
47.36 |
48.72 |
47.27 |
48.27 |
1,679,292 |
+2.16% |
|
| 12/17/2009 |
48.96 |
48.96 |
46.87 |
47.25 |
1,100,058 |
-4.91% |
|
| 12/16/2009 |
49.10 |
50.00 |
49.03 |
49.69 |
1,177,889 |
+1.66% |
|
| 12/15/2009 |
48.07 |
49.07 |
47.09 |
48.88 |
1,268,659 |
+0.66% |
|
| 12/14/2009 |
48.41 |
48.79 |
48.04 |
48.56 |
1,072,480 |
+1.74% |
|
| 12/11/2009 |
48.13 |
48.47 |
47.30 |
47.73 |
685,594 |
-0.65% |
|
| 12/10/2009 |
47.42 |
48.72 |
47.33 |
48.04 |
1,157,304 |
+1.35% |
|
| 12/09/2009 |
46.77 |
47.60 |
46.40 |
47.40 |
1,916,566 |
+2.82% |
|
| 12/08/2009 |
48.51 |
48.51 |
45.88 |
46.10 |
2,190,364 |
-5.65% |
|
| 12/07/2009 |
50.49 |
51.17 |
48.57 |
48.86 |
1,388,862 |
-2.20% |
|
| 12/04/2009 |
51.64 |
51.88 |
49.30 |
49.96 |
1,073,012 |
-0.95% |
|
| 12/03/2009 |
50.94 |
53.03 |
50.40 |
50.44 |
1,191,124 |
-1.19% |
|
| 12/02/2009 |
51.56 |
52.50 |
50.84 |
51.05 |
982,642 |
0.00% |
|
| 12/01/2009 |
51.36 |
52.24 |
50.95 |
51.05 |
1,238,404 |
+1.94% |
|
| 11/30/2009 |
50.15 |
50.64 |
48.01 |
50.08 |
1,247,503 |
+1.05% |
|
| 11/27/2009 |
49.04 |
50.31 |
48.00 |
49.56 |
1,236,875 |
-1.45% |
|
| 11/25/2009 |
51.50 |
51.50 |
49.68 |
50.29 |
1,943,962 |
-2.24% |
|
| 11/24/2009 |
52.49 |
52.49 |
50.83 |
51.44 |
985,090 |
-1.76% |
|
| 11/23/2009 |
52.26 |
53.40 |
51.99 |
52.36 |
1,770,740 |
+2.23% |
|
| 11/20/2009 |
50.97 |
51.91 |
50.57 |
51.22 |
1,098,542 |
+0.53% |
|
| 11/19/2009 |
51.58 |
52.00 |
50.14 |
50.95 |
1,288,376 |
-2.60% |
|
| 11/18/2009 |
54.43 |
54.59 |
51.97 |
52.31 |
1,868,457 |
-3.04% |
|
| 11/17/2009 |
51.64 |
54.00 |
51.43 |
53.95 |
1,953,490 |
+3.45% |
|
| 11/16/2009 |
51.37 |
52.79 |
51.07 |
52.15 |
1,519,004 |
+3.93% |
|
| 11/13/2009 |
50.69 |
51.02 |
49.90 |
50.18 |
1,322,335 |
+0.95% |
|
| 11/12/2009 |
51.02 |
51.50 |
49.58 |
49.71 |
1,588,019 |
-0.54% |
|
| 11/11/2009 |
51.07 |
51.26 |
49.87 |
49.98 |
1,890,192 |
-0.48% |
|
| 11/10/2009 |
50.25 |
51.24 |
49.54 |
50.22 |
1,298,507 |
-0.06% |
|
| 11/09/2009 |
49.86 |
52.49 |
49.50 |
50.25 |
2,231,833 |
+5.02% |
|
| 11/06/2009 |
49.59 |
50.14 |
47.68 |
47.85 |
1,434,528 |
-3.00% |
|
| 11/05/2009 |
49.51 |
50.35 |
48.74 |
49.33 |
1,465,075 |
+0.39% |
|
| 11/04/2009 |
48.43 |
49.97 |
48.41 |
49.14 |
1,336,984 |
+2.46% |
|
| 11/03/2009 |
45.02 |
47.98 |
45.02 |
47.96 |
1,355,707 |
+2.52% |
|
| 11/02/2009 |
46.35 |
47.85 |
45.86 |
46.78 |
1,458,405 |
+3.27% |
|
| 10/30/2009 |
46.57 |
47.07 |
44.32 |
45.30 |
1,677,119 |
-4.75% |
|
| 10/29/2009 |
44.77 |
47.63 |
44.45 |
47.56 |
2,681,027 |
+10.35% |
|
| 10/28/2009 |
46.90 |
47.93 |
43.01 |
43.10 |
3,616,884 |
-8.92% |
|
| 10/27/2009 |
48.95 |
49.01 |
47.11 |
47.32 |
2,252,255 |
-4.09% |
|
| 10/26/2009 |
51.52 |
53.80 |
49.11 |
49.34 |
1,938,503 |
-4.93% |
|
| 10/23/2009 |
54.05 |
54.24 |
51.39 |
51.90 |
1,515,180 |
-3.35% |
|
| 10/22/2009 |
54.40 |
54.91 |
53.15 |
53.70 |
1,026,359 |
-1.21% |
|
| 10/21/2009 |
52.63 |
55.71 |
51.75 |
54.36 |
2,045,064 |
+5.43% |
|
| 10/20/2009 |
54.22 |
54.56 |
51.42 |
51.56 |
1,720,434 |
-5.46% |
|
| 10/19/2009 |
53.40 |
54.61 |
52.23 |
54.54 |
1,241,970 |
+3.71% |
|
| 10/16/2009 |
51.91 |
53.17 |
51.85 |
52.59 |
1,178,112 |
+0.25% |
|
| 10/15/2009 |
52.97 |
52.99 |
52.05 |
52.46 |
1,355,743 |
-1.87% |
|
| 10/14/2009 |
52.57 |
53.75 |
52.03 |
53.46 |
2,729,754 |
+4.19% |
|
| 10/13/2009 |
50.71 |
51.43 |
49.10 |
51.31 |
2,122,277 |
+0.10% |
|
| 10/12/2009 |
49.30 |
51.39 |
49.26 |
51.26 |
2,393,799 |
+4.46% |
|
| 10/09/2009 |
48.50 |
49.83 |
48.43 |
49.07 |
1,556,450 |
+1.57% |
|
| 10/08/2009 |
48.44 |
48.58 |
47.97 |
48.31 |
1,787,387 |
+1.64% |
|
| 10/07/2009 |
48.52 |
49.53 |
46.89 |
47.53 |
1,367,071 |
-2.80% |
|
| 10/06/2009 |
49.52 |
49.97 |
48.06 |
48.90 |
1,457,851 |
+0.45% |
|
| 10/05/2009 |
46.74 |
49.04 |
46.74 |
48.68 |
2,022,857 |
+7.39% |
|
| 10/02/2009 |
45.93 |
46.15 |
45.14 |
45.33 |
1,674,935 |
-3.55% |
|
| 10/01/2009 |
48.54 |
49.49 |
46.97 |
47.00 |
2,112,608 |
-2.63% |
|
| 09/30/2009 |
49.96 |
49.96 |
48.06 |
48.27 |
2,239,293 |
-1.89% |
|
| 09/29/2009 |
45.69 |
49.35 |
45.69 |
49.20 |
1,339,497 |
+4.99% |
|
| 09/28/2009 |
47.13 |
48.24 |
46.06 |
46.86 |
1,086,260 |
+0.49% |
|
| 09/25/2009 |
45.98 |
47.52 |
45.38 |
46.63 |
672,231 |
+0.30% |
|
| 09/24/2009 |
49.04 |
49.15 |
46.19 |
46.49 |
1,896,116 |
-3.69% |
|
| 09/23/2009 |
49.96 |
50.00 |
47.67 |
48.27 |
1,707,700 |
-2.01% |
|
| 09/22/2009 |
47.89 |
49.92 |
47.84 |
49.26 |
1,508,592 |
+4.70% |
|
| 09/21/2009 |
46.99 |
48.17 |
46.31 |
47.05 |
1,267,587 |
-3.35% |
|
| 09/18/2009 |
48.00 |
48.73 |
46.68 |
48.68 |
1,963,231 |
+2.81% |
|
| 09/17/2009 |
48.68 |
48.91 |
46.90 |
47.35 |
1,687,662 |
-3.84% |
|
|
|
|
|
|
|
|
|
|
