| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
32.42 |
32.80 |
32.06 |
32.10 |
11,616,463 |
-0.65% |
 |
| 11/19/2009 |
33.01 |
33.09 |
32.17 |
32.31 |
12,115,154 |
-3.06% |
 |
| 11/18/2009 |
33.46 |
33.66 |
32.87 |
33.33 |
10,918,838 |
-0.42% |
 |
| 11/17/2009 |
34.10 |
34.13 |
33.24 |
33.47 |
14,252,071 |
-2.22% |
 |
| 11/16/2009 |
33.33 |
34.55 |
33.23 |
34.23 |
23,049,712 |
+3.45% |
 |
| 11/13/2009 |
33.13 |
33.20 |
32.70 |
33.09 |
10,350,606 |
+0.24% |
 |
| 11/12/2009 |
33.64 |
33.75 |
32.94 |
33.01 |
12,713,981 |
-2.19% |
 |
| 11/11/2009 |
33.99 |
34.45 |
33.40 |
33.75 |
12,930,268 |
+0.15% |
 |
| 11/10/2009 |
33.86 |
33.95 |
33.40 |
33.70 |
10,168,331 |
-0.74% |
 |
| 11/09/2009 |
32.82 |
34.06 |
32.82 |
33.95 |
15,284,961 |
+4.14% |
 |
| 11/06/2009 |
31.93 |
32.62 |
31.81 |
32.60 |
13,185,229 |
+0.56% |
 |
| 11/05/2009 |
31.79 |
32.47 |
31.25 |
32.42 |
14,854,798 |
+2.99% |
 |
| 11/04/2009 |
32.74 |
32.82 |
31.30 |
31.48 |
20,015,564 |
-2.05% |
 |
| 11/03/2009 |
31.34 |
32.30 |
31.25 |
32.14 |
14,666,210 |
+0.50% |
 |
| 11/02/2009 |
32.13 |
32.60 |
30.92 |
31.98 |
20,541,553 |
-0.44% |
 |
| 10/30/2009 |
33.14 |
33.48 |
31.70 |
32.12 |
21,658,760 |
-4.60% |
 |
| 10/29/2009 |
33.06 |
33.78 |
32.73 |
33.67 |
17,559,085 |
+4.21% |
 |
| 10/28/2009 |
34.01 |
34.20 |
32.15 |
32.31 |
25,573,381 |
-5.28% |
 |
| 10/27/2009 |
34.70 |
35.00 |
33.78 |
34.11 |
16,451,750 |
-1.98% |
 |
| 10/26/2009 |
35.03 |
35.78 |
34.56 |
34.80 |
23,859,758 |
-0.57% |
 |
| 10/23/2009 |
35.69 |
35.77 |
34.76 |
35.00 |
27,244,115 |
-2.07% |
 |
| 10/22/2009 |
34.15 |
35.74 |
33.67 |
35.74 |
29,312,702 |
+4.87% |
 |
| 10/21/2009 |
33.69 |
35.00 |
33.58 |
34.08 |
48,862,070 |
+4.80% |
 |
| 10/20/2009 |
33.04 |
33.57 |
32.18 |
32.52 |
15,467,713 |
-1.78% |
 |
| 10/19/2009 |
33.13 |
33.49 |
32.57 |
33.11 |
17,683,594 |
+0.36% |
 |
| 10/16/2009 |
31.73 |
33.06 |
31.70 |
32.99 |
28,620,020 |
+0.86% |
 |
| 10/15/2009 |
31.95 |
32.74 |
31.91 |
32.71 |
16,684,360 |
-0.37% |
 |
| 10/14/2009 |
32.06 |
32.95 |
31.74 |
32.83 |
23,646,816 |
+5.43% |
 |
| 10/13/2009 |
31.40 |
31.48 |
31.02 |
31.14 |
14,186,753 |
-1.95% |
 |
| 10/12/2009 |
31.90 |
32.17 |
31.45 |
31.76 |
11,138,546 |
-1.03% |
 |
| 10/09/2009 |
31.95 |
32.24 |
31.85 |
32.09 |
11,635,304 |
+0.47% |
 |
| 10/08/2009 |
31.60 |
32.10 |
31.39 |
31.94 |
18,940,493 |
+2.50% |
 |
| 10/07/2009 |
30.54 |
31.18 |
30.52 |
31.16 |
10,727,184 |
+1.20% |
 |
| 10/06/2009 |
30.05 |
31.19 |
30.00 |
30.79 |
19,453,857 |
+3.18% |
 |
| 10/05/2009 |
29.90 |
29.96 |
29.38 |
29.84 |
15,978,953 |
+1.29% |
 |
| 10/02/2009 |
29.28 |
29.90 |
28.75 |
29.46 |
19,869,155 |
-1.37% |
 |
| 10/01/2009 |
30.67 |
30.89 |
29.75 |
29.87 |
18,990,589 |
-3.27% |
 |
| 09/30/2009 |
30.86 |
31.34 |
30.56 |
30.88 |
15,946,060 |
-0.68% |
 |
| 09/29/2009 |
31.19 |
31.55 |
30.96 |
31.09 |
12,582,907 |
-0.51% |
 |
| 09/28/2009 |
30.86 |
31.27 |
30.70 |
31.25 |
15,415,976 |
+2.29% |
 |
| 09/25/2009 |
30.74 |
30.93 |
30.00 |
30.55 |
17,138,476 |
-0.59% |
 |
| 09/24/2009 |
31.90 |
32.21 |
30.64 |
30.73 |
22,007,158 |
-4.06% |
 |
| 09/23/2009 |
33.15 |
33.33 |
31.90 |
32.03 |
21,648,467 |
-2.88% |
 |
| 09/22/2009 |
31.94 |
32.98 |
31.85 |
32.98 |
25,304,754 |
+4.33% |
 |
| 09/21/2009 |
30.94 |
31.94 |
30.90 |
31.61 |
21,618,746 |
+0.73% |
 |
| 09/18/2009 |
30.94 |
31.54 |
30.85 |
31.38 |
24,931,556 |
+1.06% |
 |
| 09/17/2009 |
30.05 |
31.20 |
29.99 |
31.05 |
33,732,558 |
+2.99% |
 |
| 09/16/2009 |
28.82 |
30.18 |
28.65 |
30.15 |
34,744,204 |
+4.91% |
 |
| 09/15/2009 |
28.81 |
29.53 |
28.53 |
28.74 |
23,190,770 |
-0.03% |
 |
| 09/14/2009 |
28.54 |
28.78 |
27.97 |
28.75 |
20,472,773 |
-0.24% |
 |
| 09/11/2009 |
28.95 |
29.39 |
28.51 |
28.82 |
22,974,803 |
+0.63% |
 |
| 09/10/2009 |
28.59 |
28.76 |
28.12 |
28.64 |
23,212,747 |
+0.32% |
 |
| 09/09/2009 |
28.46 |
28.85 |
27.90 |
28.55 |
25,821,722 |
+2.70% |
 |
| 09/08/2009 |
28.17 |
28.20 |
27.71 |
27.80 |
14,569,578 |
+0.54% |
 |
| 09/04/2009 |
27.77 |
28.05 |
27.36 |
27.65 |
17,890,949 |
0.00% |
 |
| 09/03/2009 |
27.44 |
27.68 |
27.19 |
27.65 |
13,083,167 |
+2.07% |
 |
| 09/02/2009 |
27.42 |
27.97 |
27.01 |
27.09 |
20,699,671 |
-1.31% |
 |
| 09/01/2009 |
28.83 |
28.83 |
27.43 |
27.45 |
30,633,646 |
-5.21% |
 |
| 08/31/2009 |
28.67 |
28.98 |
28.21 |
28.96 |
19,549,052 |
-1.86% |
 |
| 08/28/2009 |
30.13 |
30.20 |
29.31 |
29.51 |
14,230,634 |
-1.11% |
 |
| 08/27/2009 |
29.58 |
29.84 |
29.20 |
29.84 |
14,035,209 |
+1.05% |
 |
| 08/26/2009 |
30.10 |
30.10 |
29.36 |
29.53 |
15,137,752 |
-2.19% |
 |
| 08/25/2009 |
29.93 |
30.55 |
29.92 |
30.19 |
15,308,257 |
+1.82% |
 |
| 08/24/2009 |
29.92 |
30.49 |
29.55 |
29.65 |
16,284,272 |
-0.13% |
 |
| 08/21/2009 |
29.86 |
29.95 |
29.00 |
29.69 |
24,293,853 |
+1.12% |
 |
| 08/20/2009 |
28.80 |
29.45 |
28.72 |
29.36 |
12,763,052 |
+1.84% |
 |
| 08/19/2009 |
28.25 |
29.00 |
28.10 |
28.83 |
12,720,978 |
+0.17% |
 |
| 08/18/2009 |
28.85 |
29.04 |
28.51 |
28.78 |
12,073,853 |
+0.84% |
 |
| 08/17/2009 |
28.92 |
29.20 |
28.51 |
28.54 |
17,527,802 |
-4.20% |
 |
| 08/14/2009 |
29.87 |
29.92 |
29.26 |
29.79 |
12,449,291 |
-0.30% |
 |
| 08/13/2009 |
30.42 |
30.43 |
29.31 |
29.88 |
17,868,867 |
-0.33% |
 |
| 08/12/2009 |
29.77 |
30.23 |
29.61 |
29.98 |
17,799,531 |
+0.30% |
 |
| 08/11/2009 |
30.55 |
30.75 |
29.89 |
29.89 |
17,328,115 |
-3.05% |
 |
| 08/10/2009 |
31.16 |
31.36 |
30.38 |
30.83 |
14,108,252 |
-1.25% |
 |
| 08/07/2009 |
30.93 |
31.92 |
30.55 |
31.22 |
21,663,425 |
+2.19% |
 |
| 08/06/2009 |
31.68 |
32.00 |
30.23 |
30.55 |
25,784,023 |
-1.61% |
 |
| 08/05/2009 |
29.93 |
31.27 |
29.52 |
31.05 |
27,671,496 |
+3.26% |
 |
| 08/04/2009 |
29.18 |
30.10 |
29.04 |
30.07 |
20,983,306 |
+2.59% |
 |
| 08/03/2009 |
28.93 |
29.35 |
28.77 |
29.31 |
17,582,632 |
+2.84% |
 |
| 07/31/2009 |
28.40 |
28.83 |
28.19 |
28.50 |
20,856,174 |
+0.49% |
 |
| 07/30/2009 |
27.68 |
28.66 |
27.43 |
28.36 |
24,382,559 |
+4.42% |
 |
| 07/29/2009 |
26.86 |
27.20 |
26.44 |
27.16 |
22,647,237 |
-0.98% |
 |
| 07/28/2009 |
27.64 |
27.92 |
27.34 |
27.43 |
18,936,042 |
-2.21% |
 |
| 07/27/2009 |
28.33 |
28.68 |
27.82 |
28.05 |
15,637,805 |
-0.71% |
 |
| 07/24/2009 |
28.27 |
28.39 |
27.54 |
28.25 |
14,749,484 |
-1.02% |
 |
| 07/23/2009 |
27.56 |
28.67 |
27.16 |
28.54 |
31,300,074 |
+3.63% |
 |
| 07/22/2009 |
26.35 |
27.99 |
25.88 |
27.54 |
50,749,386 |
-0.07% |
 |
| 07/21/2009 |
28.39 |
28.40 |
27.13 |
27.56 |
25,380,666 |
-2.75% |
 |
| 07/20/2009 |
28.45 |
28.80 |
28.06 |
28.34 |
19,654,465 |
+1.25% |
 |
| 07/17/2009 |
28.55 |
28.58 |
27.52 |
27.99 |
22,092,756 |
-2.00% |
 |
| 07/16/2009 |
28.52 |
28.71 |
27.92 |
28.56 |
21,809,054 |
-0.83% |
 |
| 07/15/2009 |
28.46 |
29.33 |
27.95 |
28.80 |
31,602,422 |
+3.30% |
 |
| 07/14/2009 |
27.97 |
28.36 |
27.30 |
27.88 |
21,765,186 |
-0.11% |
 |
| 07/13/2009 |
26.69 |
27.94 |
26.30 |
27.91 |
31,765,425 |
+7.59% |
 |
| 07/10/2009 |
25.65 |
26.14 |
25.34 |
25.94 |
17,073,782 |
+0.23% |
 |
| 07/09/2009 |
25.97 |
26.49 |
25.71 |
25.88 |
20,608,715 |
+1.49% |
 |
| 07/08/2009 |
26.34 |
26.40 |
24.85 |
25.50 |
33,326,885 |
-2.49% |
 |
| 07/07/2009 |
26.90 |
27.32 |
26.12 |
26.15 |
19,936,578 |
-2.61% |
 |
| 07/06/2009 |
26.60 |
26.88 |
26.25 |
26.85 |
22,730,702 |
-0.52% |
 |
| 07/02/2009 |
27.88 |
28.05 |
26.91 |
26.99 |
19,930,210 |
-4.83% |
 |
|
|
|
|
|
|
|
|
|