| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
39.67 |
40.27 |
39.14 |
39.54 |
25,033,395 |
 +3.51% |
 |
| 02/08/2010 |
38.66 |
39.52 |
38.07 |
38.20 |
17,607,374 |
 -1.50% |
|
| 02/05/2010 |
38.50 |
38.84 |
37.11 |
38.78 |
28,762,430 |
-0.13% |
|
| 02/04/2010 |
40.61 |
40.61 |
38.68 |
38.83 |
24,208,543 |
-6.21% |
|
| 02/03/2010 |
41.53 |
41.82 |
41.21 |
41.40 |
10,331,581 |
-1.36% |
|
| 02/02/2010 |
41.95 |
42.16 |
41.32 |
41.97 |
15,765,740 |
+0.55% |
|
| 02/01/2010 |
40.97 |
41.74 |
40.70 |
41.74 |
14,639,209 |
+2.88% |
|
| 01/29/2010 |
42.03 |
42.35 |
40.05 |
40.57 |
19,035,617 |
-2.19% |
|
| 01/28/2010 |
41.89 |
42.21 |
40.59 |
41.48 |
16,116,845 |
+0.51% |
|
| 01/27/2010 |
40.71 |
41.49 |
40.15 |
41.27 |
15,003,505 |
+1.33% |
|
| 01/26/2010 |
40.67 |
41.68 |
40.38 |
40.73 |
16,799,703 |
-1.19% |
|
| 01/25/2010 |
42.76 |
42.77 |
41.00 |
41.22 |
19,779,781 |
-1.95% |
|
| 01/22/2010 |
42.07 |
42.59 |
41.61 |
42.04 |
24,421,319 |
-1.27% |
|
| 01/21/2010 |
44.42 |
44.66 |
42.50 |
42.58 |
23,374,246 |
-4.59% |
|
| 01/20/2010 |
45.16 |
45.28 |
44.17 |
44.63 |
17,339,627 |
-3.25% |
|
| 01/19/2010 |
45.79 |
46.24 |
45.73 |
46.13 |
14,801,027 |
+1.68% |
|
| 01/15/2010 |
45.54 |
45.65 |
45.02 |
45.37 |
14,128,499 |
+0.51% |
|
| 01/14/2010 |
46.03 |
46.19 |
45.05 |
45.14 |
22,202,979 |
-2.72% |
|
| 01/13/2010 |
47.31 |
47.39 |
45.13 |
46.40 |
22,676,695 |
-1.42% |
|
| 01/12/2010 |
47.36 |
47.43 |
46.60 |
47.07 |
11,776,456 |
-2.14% |
|
| 01/11/2010 |
48.80 |
49.20 |
47.75 |
48.10 |
15,109,005 |
-0.74% |
|
| 01/08/2010 |
48.40 |
48.60 |
47.83 |
48.46 |
11,578,354 |
+0.54% |
|
| 01/07/2010 |
48.79 |
48.85 |
48.10 |
48.20 |
12,943,603 |
-1.45% |
|
| 01/06/2010 |
48.11 |
49.35 |
48.03 |
48.91 |
12,563,971 |
+1.47% |
|
| 01/05/2010 |
48.67 |
48.82 |
48.00 |
48.20 |
16,472,949 |
-1.03% |
|
| 01/04/2010 |
48.88 |
49.17 |
48.50 |
48.70 |
14,643,360 |
+2.14% |
|
| 12/31/2009 |
47.60 |
48.05 |
47.22 |
47.68 |
4,376,082 |
0.00% |
|
| 12/30/2009 |
47.88 |
47.97 |
47.53 |
47.68 |
6,350,524 |
-0.08% |
|
| 12/29/2009 |
48.23 |
48.41 |
47.52 |
47.72 |
6,692,879 |
-0.52% |
|
| 12/28/2009 |
47.86 |
48.28 |
47.63 |
47.97 |
6,102,118 |
+1.35% |
|
| 12/24/2009 |
47.88 |
47.90 |
47.01 |
47.33 |
2,684,708 |
+0.60% |
|
| 12/23/2009 |
46.83 |
48.36 |
46.05 |
47.05 |
10,428,380 |
+2.06% |
|
| 12/22/2009 |
46.47 |
46.74 |
45.89 |
46.10 |
15,062,284 |
-0.41% |
|
| 12/21/2009 |
47.05 |
47.23 |
45.45 |
46.29 |
11,777,353 |
-0.58% |
|
| 12/18/2009 |
46.83 |
47.55 |
46.51 |
46.56 |
14,573,331 |
-1.29% |
|
| 12/17/2009 |
47.57 |
47.82 |
46.73 |
47.17 |
13,049,925 |
-2.80% |
|
| 12/16/2009 |
48.78 |
49.44 |
48.48 |
48.53 |
13,998,113 |
+0.37% |
|
| 12/15/2009 |
48.10 |
48.90 |
48.07 |
48.35 |
11,313,590 |
+0.10% |
|
| 12/14/2009 |
48.70 |
48.79 |
48.12 |
48.30 |
10,098,686 |
+0.27% |
|
| 12/11/2009 |
48.92 |
48.93 |
47.94 |
48.17 |
15,169,311 |
-1.05% |
|
| 12/10/2009 |
48.90 |
49.15 |
47.86 |
48.68 |
9,082,705 |
+0.41% |
|
| 12/09/2009 |
48.39 |
48.64 |
47.43 |
48.48 |
13,871,484 |
+0.17% |
|
| 12/08/2009 |
49.95 |
50.05 |
47.82 |
48.40 |
17,654,849 |
-3.43% |
|
| 12/07/2009 |
50.50 |
51.04 |
50.07 |
50.12 |
11,457,784 |
-1.34% |
|
| 12/04/2009 |
53.27 |
53.35 |
50.28 |
50.80 |
13,925,940 |
-2.53% |
|
| 12/03/2009 |
53.33 |
53.46 |
51.97 |
52.12 |
12,751,128 |
-1.29% |
|
| 12/02/2009 |
52.94 |
53.37 |
52.36 |
52.80 |
12,770,467 |
-0.11% |
|
| 12/01/2009 |
52.47 |
53.41 |
52.00 |
52.86 |
11,671,677 |
+3.08% |
|
| 11/30/2009 |
51.46 |
51.85 |
50.65 |
51.28 |
10,582,560 |
-0.10% |
|
| 11/27/2009 |
50.40 |
51.71 |
50.00 |
51.33 |
7,768,421 |
-3.17% |
|
| 11/25/2009 |
51.80 |
53.20 |
51.37 |
53.01 |
11,274,981 |
+3.07% |
|
| 11/24/2009 |
50.83 |
51.56 |
50.48 |
51.43 |
8,535,829 |
+0.59% |
|
| 11/23/2009 |
51.87 |
52.00 |
51.00 |
51.13 |
10,889,658 |
+2.14% |
|
| 11/20/2009 |
50.60 |
50.62 |
49.60 |
50.06 |
9,053,839 |
-1.92% |
|
| 11/19/2009 |
51.37 |
51.38 |
50.03 |
51.04 |
11,691,393 |
-0.20% |
|
| 11/18/2009 |
52.48 |
52.60 |
50.91 |
51.14 |
12,293,130 |
-1.50% |
|
| 11/17/2009 |
50.77 |
51.92 |
50.15 |
51.92 |
9,970,981 |
+1.90% |
|
| 11/16/2009 |
50.50 |
51.44 |
50.45 |
50.95 |
10,845,349 |
+1.53% |
|
| 11/13/2009 |
49.65 |
50.57 |
49.23 |
50.18 |
10,187,257 |
+1.83% |
|
| 11/12/2009 |
50.47 |
51.19 |
49.10 |
49.28 |
12,913,466 |
-3.20% |
|
| 11/11/2009 |
51.91 |
51.91 |
50.57 |
50.91 |
11,785,880 |
-0.41% |
|
| 11/10/2009 |
50.69 |
51.40 |
50.24 |
51.12 |
11,060,952 |
+0.45% |
|
| 11/09/2009 |
50.10 |
51.14 |
49.96 |
50.89 |
12,358,540 |
+3.84% |
|
| 11/06/2009 |
48.73 |
49.85 |
48.61 |
49.01 |
10,885,867 |
-0.51% |
|
| 11/05/2009 |
47.91 |
49.30 |
47.73 |
49.26 |
12,386,691 |
+3.47% |
|
| 11/04/2009 |
48.30 |
48.39 |
47.36 |
47.61 |
13,857,426 |
+0.66% |
|
| 11/03/2009 |
45.72 |
47.88 |
45.44 |
47.30 |
12,557,633 |
+1.26% |
|
| 11/02/2009 |
46.81 |
48.43 |
46.06 |
46.71 |
15,715,182 |
+1.06% |
|
| 10/30/2009 |
48.72 |
48.88 |
45.23 |
46.22 |
21,360,565 |
-4.58% |
|
| 10/29/2009 |
46.68 |
48.76 |
46.53 |
48.44 |
15,647,337 |
+6.63% |
|
| 10/28/2009 |
48.15 |
48.35 |
45.33 |
45.43 |
24,426,810 |
-5.84% |
|
| 10/27/2009 |
49.13 |
49.54 |
48.21 |
48.25 |
14,860,282 |
-1.65% |
|
| 10/26/2009 |
50.05 |
51.01 |
48.47 |
49.06 |
13,313,180 |
-1.07% |
|
| 10/23/2009 |
51.12 |
51.35 |
49.29 |
49.59 |
13,798,733 |
-1.49% |
|
| 10/22/2009 |
50.40 |
50.45 |
49.36 |
50.34 |
14,147,437 |
+0.26% |
|
| 10/21/2009 |
49.68 |
51.39 |
49.42 |
50.21 |
18,131,253 |
+1.15% |
|
| 10/20/2009 |
50.09 |
50.57 |
48.25 |
49.64 |
23,128,342 |
-3.44% |
|
| 10/19/2009 |
50.41 |
51.67 |
49.84 |
51.41 |
11,159,143 |
+2.06% |
|
| 10/16/2009 |
49.86 |
50.59 |
49.63 |
50.37 |
12,673,229 |
-0.32% |
|
| 10/15/2009 |
49.55 |
50.72 |
49.32 |
50.53 |
13,688,287 |
+1.34% |
|
| 10/14/2009 |
49.18 |
49.88 |
49.02 |
49.86 |
13,270,579 |
+2.85% |
|
| 10/13/2009 |
48.06 |
48.76 |
47.69 |
48.48 |
12,162,711 |
+0.41% |
|
| 10/12/2009 |
48.70 |
48.96 |
47.90 |
48.28 |
10,415,942 |
+0.67% |
|
| 10/09/2009 |
47.82 |
48.20 |
47.55 |
47.96 |
10,240,853 |
+1.10% |
|
| 10/08/2009 |
46.78 |
47.76 |
46.39 |
47.44 |
14,822,166 |
+2.71% |
|
| 10/07/2009 |
45.93 |
46.40 |
45.32 |
46.19 |
12,839,432 |
+0.59% |
|
| 10/06/2009 |
45.86 |
46.66 |
45.42 |
45.92 |
14,464,223 |
+1.37% |
|
| 10/05/2009 |
44.88 |
45.52 |
44.38 |
45.30 |
14,577,219 |
+1.30% |
|
| 10/02/2009 |
43.79 |
44.95 |
43.69 |
44.72 |
19,682,379 |
+0.65% |
|
| 10/01/2009 |
45.95 |
46.00 |
44.38 |
44.43 |
12,054,284 |
-3.20% |
|
| 09/30/2009 |
46.08 |
46.52 |
45.28 |
45.90 |
16,564,938 |
+0.90% |
|
| 09/29/2009 |
45.67 |
45.72 |
44.78 |
45.49 |
9,011,944 |
+0.24% |
|
| 09/28/2009 |
44.77 |
45.74 |
44.49 |
45.38 |
10,947,594 |
+2.51% |
|
| 09/25/2009 |
44.07 |
44.78 |
43.88 |
44.27 |
9,423,795 |
+0.75% |
|
| 09/24/2009 |
45.27 |
45.42 |
43.58 |
43.94 |
18,062,263 |
-2.51% |
|
| 09/23/2009 |
45.98 |
46.20 |
45.00 |
45.07 |
13,066,850 |
-2.36% |
|
| 09/22/2009 |
45.83 |
46.40 |
45.36 |
46.16 |
10,808,061 |
+2.15% |
|
| 09/21/2009 |
44.69 |
45.29 |
43.68 |
45.19 |
14,500,987 |
+0.13% |
|
| 09/18/2009 |
45.65 |
45.72 |
44.84 |
45.13 |
9,530,190 |
-0.18% |
|
| 09/17/2009 |
45.23 |
45.99 |
44.83 |
45.21 |
14,394,500 |
-0.46% |
|
|
|
|
|
|
|
|
|
|
