| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
26.86 |
27.30 |
26.59 |
27.13 |
19,517,382 |
+1.99% |
 |
| 02/08/2010 |
27.09 |
27.54 |
26.38 |
26.60 |
14,520,256 |
-2.42% |
 |
| 02/05/2010 |
26.58 |
27.29 |
26.15 |
27.26 |
25,553,908 |
+2.37% |
 |
| 02/04/2010 |
27.61 |
27.65 |
26.50 |
26.63 |
29,785,228 |
-4.52% |
 |
| 02/03/2010 |
28.16 |
28.43 |
27.69 |
27.89 |
18,502,798 |
-0.61% |
 |
| 02/02/2010 |
27.60 |
28.21 |
27.51 |
28.06 |
21,015,578 |
+1.81% |
 |
| 02/01/2010 |
26.95 |
28.00 |
26.92 |
27.56 |
19,559,851 |
+2.91% |
 |
| 01/29/2010 |
27.83 |
27.85 |
26.65 |
26.78 |
21,169,199 |
-2.58% |
 |
| 01/28/2010 |
28.20 |
28.25 |
27.12 |
27.49 |
25,486,505 |
-1.65% |
 |
| 01/27/2010 |
27.34 |
28.11 |
26.91 |
27.95 |
31,049,303 |
+2.27% |
 |
| 01/26/2010 |
27.65 |
28.29 |
27.21 |
27.33 |
24,384,898 |
-1.48% |
 |
| 01/25/2010 |
28.25 |
28.52 |
27.36 |
27.74 |
21,102,401 |
-0.22% |
 |
| 01/22/2010 |
28.65 |
29.18 |
27.42 |
27.80 |
46,720,113 |
-5.25% |
 |
| 01/21/2010 |
30.29 |
30.55 |
28.24 |
29.34 |
56,780,048 |
-4.21% |
 |
| 01/20/2010 |
30.82 |
31.24 |
30.35 |
30.63 |
21,204,387 |
-1.70% |
 |
| 01/19/2010 |
30.48 |
31.26 |
30.33 |
31.16 |
16,986,861 |
+2.57% |
 |
| 01/15/2010 |
30.97 |
31.09 |
29.98 |
30.38 |
27,909,402 |
-2.63% |
 |
| 01/14/2010 |
31.10 |
31.30 |
30.35 |
31.20 |
24,694,552 |
-0.19% |
 |
| 01/13/2010 |
31.09 |
32.00 |
30.71 |
31.26 |
18,723,488 |
+0.42% |
 |
| 01/12/2010 |
31.63 |
31.86 |
30.99 |
31.13 |
14,815,833 |
-2.84% |
 |
| 01/11/2010 |
32.39 |
32.46 |
31.76 |
32.04 |
10,090,988 |
-0.65% |
 |
| 01/08/2010 |
32.60 |
32.82 |
31.98 |
32.25 |
15,994,905 |
-2.04% |
 |
| 01/07/2010 |
32.46 |
33.27 |
32.27 |
32.92 |
18,692,919 |
+1.45% |
 |
| 01/06/2010 |
31.97 |
32.59 |
31.79 |
32.45 |
17,029,777 |
+1.28% |
 |
| 01/05/2010 |
31.01 |
32.13 |
30.93 |
32.04 |
22,523,317 |
+3.66% |
 |
| 01/04/2010 |
30.70 |
31.97 |
30.63 |
30.91 |
20,373,994 |
+4.43% |
 |
| 12/31/2009 |
29.49 |
29.77 |
29.44 |
29.60 |
9,877,503 |
+0.37% |
 |
| 12/30/2009 |
29.23 |
29.55 |
29.20 |
29.49 |
6,141,373 |
+0.20% |
 |
| 12/29/2009 |
29.51 |
29.63 |
29.15 |
29.43 |
7,716,752 |
+0.48% |
 |
| 12/28/2009 |
29.61 |
29.71 |
29.25 |
29.29 |
8,608,320 |
-1.05% |
 |
| 12/24/2009 |
29.50 |
29.63 |
29.45 |
29.60 |
2,652,798 |
+0.65% |
 |
| 12/23/2009 |
29.67 |
29.75 |
29.30 |
29.41 |
7,250,431 |
-0.64% |
 |
| 12/22/2009 |
29.83 |
29.97 |
29.38 |
29.60 |
9,659,891 |
-0.20% |
 |
| 12/21/2009 |
29.41 |
29.78 |
29.34 |
29.66 |
9,593,382 |
+1.54% |
 |
| 12/18/2009 |
29.24 |
29.35 |
28.81 |
29.21 |
19,837,089 |
+0.31% |
 |
| 12/17/2009 |
29.99 |
30.20 |
29.05 |
29.12 |
23,281,006 |
-4.02% |
 |
| 12/16/2009 |
30.09 |
30.45 |
29.96 |
30.34 |
13,074,209 |
+1.64% |
 |
| 12/15/2009 |
29.95 |
30.14 |
29.63 |
29.85 |
15,755,658 |
-1.06% |
 |
| 12/14/2009 |
29.99 |
30.33 |
29.57 |
30.17 |
14,433,614 |
+1.31% |
 |
| 12/11/2009 |
30.20 |
30.35 |
29.68 |
29.78 |
10,847,270 |
-1.49% |
 |
| 12/10/2009 |
30.43 |
30.47 |
29.91 |
30.23 |
11,938,678 |
-0.40% |
 |
| 12/09/2009 |
30.31 |
30.53 |
29.82 |
30.35 |
11,715,748 |
+0.66% |
 |
| 12/08/2009 |
30.09 |
30.58 |
29.91 |
30.15 |
14,018,460 |
-0.76% |
 |
| 12/07/2009 |
30.79 |
31.18 |
30.22 |
30.38 |
10,394,993 |
-1.91% |
 |
| 12/04/2009 |
30.85 |
31.04 |
30.26 |
30.97 |
16,323,587 |
+2.55% |
 |
| 12/03/2009 |
30.91 |
31.30 |
30.16 |
30.20 |
14,735,932 |
-1.31% |
 |
| 12/02/2009 |
31.35 |
31.42 |
30.52 |
30.60 |
17,240,466 |
-2.92% |
 |
| 12/01/2009 |
31.77 |
31.97 |
31.40 |
31.52 |
11,797,398 |
-0.19% |
 |
| 11/30/2009 |
30.78 |
31.67 |
30.53 |
31.58 |
15,313,829 |
+3.51% |
 |
| 11/27/2009 |
30.34 |
30.96 |
29.99 |
30.51 |
11,226,967 |
-2.90% |
 |
| 11/25/2009 |
32.19 |
32.19 |
31.27 |
31.42 |
15,018,327 |
-2.18% |
 |
| 11/24/2009 |
32.64 |
32.65 |
32.02 |
32.12 |
9,689,367 |
-1.53% |
 |
| 11/23/2009 |
32.55 |
33.03 |
32.43 |
32.62 |
9,538,303 |
+1.62% |
 |
| 11/20/2009 |
32.42 |
32.80 |
32.06 |
32.10 |
11,895,756 |
-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% |
 |
|
|
|
|
|
|
|
|
|