Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 43.17 43.51 42.76 43.11 118,955,917 + +1.03% 3 Stars: Appealing
02/08/2010 42.92 43.18 42.64 42.67 94,354,367 - -0.72% 3 Stars: Appealing
02/05/2010 42.75 43.02 42.12 42.98 213,618,504 + +0.84% 3 Stars: Appealing
02/04/2010 43.58 43.66 42.62 42.62 151,652,403 - -2.89% 3 Stars: Appealing
02/03/2010 43.44 43.97 43.42 43.89 93,581,594 + +0.55% 3 Stars: Appealing
02/02/2010 43.32 43.78 43.03 43.65 110,727,609 + +0.90% 3 Stars: Appealing
02/01/2010 42.91 43.28 42.88 43.26 136,827,088 + +1.10% 3 Stars: Appealing
01/29/2010 43.90 44.02 42.63 42.79 212,125,976 - -1.75% 3 Stars: Appealing
01/28/2010 44.40 44.43 43.32 43.55 221,439,792 - -2.57% 3 Stars: Appealing
01/27/2010 44.29 44.85 44.01 44.70 161,632,631 + +0.79% 3 Stars: Appealing
01/26/2010 44.28 44.89 44.05 44.35 140,816,418 + +0.09% 3 Stars: Appealing
01/25/2010 44.40 44.60 44.12 44.31 154,218,611 + +0.34% 3 Stars: Appealing
01/22/2010 45.34 45.48 44.04 44.16 171,098,633 - -2.92% 3 Stars: Appealing
01/21/2010 46.05 46.35 45.30 45.49 204,939,540 - -0.94% 3 Stars: Appealing
01/20/2010 46.27 46.60 45.43 45.92 145,679,908 - -1.44% 3 Stars: Appealing
01/19/2010 45.96 46.64 45.95 46.59 84,388,146 + +1.61% 3 Stars: Appealing
01/15/2010 46.47 46.55 45.65 45.85 126,866,066 - -1.16% 3 Stars: Appealing
01/14/2010 46.26 46.52 46.22 46.39 75,812,668 + +0.09% 3 Stars: Appealing
01/13/2010 45.93 46.49 45.61 46.35 100,660,957 + +1.25% 3 Stars: Appealing
01/12/2010 46.08 46.14 45.53 45.78 90,673,830 - -1.25% 3 Stars: Appealing
01/11/2010 46.60 46.64 46.12 46.36 104,673,315 - -0.41% 3 Stars: Appealing
01/08/2010 46.04 46.55 45.93 46.55 88,886,598 + +0.82% 3 Stars: Appealing
01/07/2010 46.20 46.27 45.92 46.17 77,094,032 + +0.07% 3 Stars: Appealing
01/06/2010 46.40 46.55 46.07 46.14 96,033,002 - -0.60% 3 Stars: Appealing
01/05/2010 46.37 46.50 46.16 46.42 62,935,591 - 0.00% 3 Stars: Appealing
01/04/2010 46.32 46.48 46.27 46.42 62,822,798 + +1.46% 3 Stars: Appealing
12/31/2009 46.25 46.28 45.75 45.75 50,079,160 - -0.91% 3 Stars: Appealing
12/30/2009 46.00 46.26 45.96 46.17 57,612,660 + +0.30% 3 Stars: Appealing
12/29/2009 46.23 46.25 45.99 46.03 32,410,154 - -0.41% 3 Stars: Appealing
12/28/2009 46.08 46.30 45.94 46.22 49,381,386 + +0.52% 3 Stars: Appealing
12/24/2009 45.62 45.98 45.60 45.98 31,770,350 + +0.92% 3 Stars: Appealing
12/23/2009 45.34 45.57 45.21 45.56 73,932,195 + +0.73% 3 Stars: Appealing
12/22/2009 45.08 45.29 45.03 45.23 51,569,042 + +0.60% 3 Stars: Appealing
12/21/2009 44.68 45.13 44.67 44.96 82,381,391 + +1.12% 3 Stars: Appealing
12/18/2009 44.14 44.48 44.00 44.46 96,442,564 + +1.46% 3 Stars: Appealing
12/17/2009 44.16 44.21 43.76 43.82 90,440,881 - -1.22% 3 Stars: Appealing
12/16/2009 44.49 44.70 44.29 44.36 61,629,612 + +0.14% 3 Stars: Appealing
12/15/2009 44.40 44.67 44.17 44.30 61,171,042 - -0.56% 3 Stars: Appealing
12/14/2009 44.44 44.60 44.19 44.55 47,965,477 + +0.95% 3 Stars: Appealing
12/11/2009 44.52 44.59 43.95 44.13 66,643,628 - -0.38% 3 Stars: Appealing
12/10/2009 44.25 44.54 44.24 44.30 76,722,313 + +0.50% 3 Stars: Appealing
12/09/2009 43.61 44.12 43.32 44.08 78,820,459 + +1.00% 3 Stars: Appealing
12/08/2009 43.67 44.00 43.36 43.64 86,621,378 - -0.61% 3 Stars: Appealing
12/07/2009 44.09 44.29 43.82 43.91 67,471,808 - -0.48% 3 Stars: Appealing
12/04/2009 44.46 44.73 43.66 44.12 125,062,510 + +0.52% 3 Stars: Appealing
12/03/2009 44.23 44.50 43.88 43.89 72,460,358 - -0.41% 3 Stars: Appealing
12/02/2009 44.16 44.49 43.98 44.07 81,653,509 + +0.14% 3 Stars: Appealing
12/01/2009 43.88 44.30 43.88 44.01 81,817,784 + +1.03% 3 Stars: Appealing
11/30/2009 43.40 43.62 43.11 43.56 84,819,373 + +0.11% 3 Stars: Appealing
11/27/2009 43.00 43.83 42.90 43.51 61,106,047 - -1.52% 3 Stars: Appealing
11/25/2009 44.14 44.22 44.01 44.18 37,630,050 + +0.43% 3 Stars: Appealing
11/24/2009 44.12 44.15 43.73 43.99 60,669,943 - -0.34% 3 Stars: Appealing
11/23/2009 43.87 44.40 43.86 44.14 91,621,407 + +1.61% 3 Stars: Appealing
11/20/2009 43.41 43.55 43.28 43.44 70,912,056 - -0.50% 3 Stars: Appealing
11/19/2009 44.07 44.08 43.35 43.66 114,557,942 - -1.56% 3 Stars: Appealing
11/18/2009 44.47 44.49 44.05 44.35 100,240,791 - -0.55% 3 Stars: Appealing
11/17/2009 44.34 44.60 44.25 44.60 81,883,998 + +0.31% 3 Stars: Appealing
11/16/2009 44.19 44.65 44.12 44.46 87,776,089 + +1.02% 3 Stars: Appealing
11/13/2009 43.77 44.14 43.63 44.01 87,959,492 + +0.82% 3 Stars: Appealing
11/12/2009 43.92 44.16 43.55 43.65 92,426,053 - -0.57% 3 Stars: Appealing
11/11/2009 43.94 44.14 43.61 43.90 84,676,105 + +0.64% 3 Stars: Appealing
11/10/2009 43.45 43.77 43.40 43.62 72,846,448 + +0.25% 3 Stars: Appealing
11/09/2009 42.92 43.52 42.88 43.51 101,620,781 + +2.14% 3 Stars: Appealing
11/06/2009 42.16 42.65 42.08 42.60 96,312,206 + +0.59% 3 Stars: Appealing
11/05/2009 41.80 42.40 41.78 42.35 135,204,788 + +2.47% 3 Stars: Appealing
11/04/2009 41.51 41.87 41.28 41.33 107,970,596 + +0.17% 3 Stars: Appealing
11/03/2009 40.97 41.32 40.84 41.26 95,106,973 + +0.32% 3 Stars: Appealing
11/02/2009 41.01 41.57 40.64 41.13 142,520,642 + +0.42% 3 Stars: Appealing
10/30/2009 42.06 42.15 40.92 40.96 162,796,442 - -2.68% 3 Stars: Appealing
10/29/2009 41.66 42.19 41.54 42.09 85,207,518 + +1.69% 2 Stars: Appealing
10/28/2009 42.19 42.32 41.30 41.39 143,553,508 - -2.24% 2 Stars: Appealing
10/27/2009 42.94 43.11 42.18 42.34 121,438,174 - -1.51% 2 Stars: Appealing
10/26/2009 43.17 43.76 42.79 42.99 107,068,518 - -0.32% 2 Stars: Appealing
10/23/2009 43.69 43.73 43.02 43.13 117,029,885 - -0.42% 2 Stars: Appealing
10/22/2009 43.08 43.49 42.79 43.31 85,871,768 + +0.39% 2 Stars: Appealing
10/21/2009 43.20 43.82 43.06 43.14 110,397,326 - -0.19% 2 Stars: Appealing
10/20/2009 43.45 43.46 42.94 43.22 89,847,824 + +0.02% 2 Stars: Appealing
10/19/2009 42.81 43.27 42.59 43.21 83,511,942 + +1.01% 2 Stars: Appealing
10/16/2009 42.90 42.99 42.48 42.78 111,859,601 - -0.65% 2 Stars: Appealing
10/15/2009 42.93 43.12 42.87 43.06 85,772,704 - -0.23% 2 Stars: Appealing
10/14/2009 43.10 43.29 42.85 43.16 91,004,866 + +1.36% 2 Stars: Appealing
10/13/2009 42.54 42.75 42.37 42.58 70,939,211 + +0.02% 2 Stars: Appealing
10/12/2009 42.63 42.87 42.28 42.57 53,221,870 + +0.21% 2 Stars: Appealing
10/09/2009 42.15 42.55 42.06 42.48 62,827,992 + +0.57% 2 Stars: Appealing
10/08/2009 42.31 42.62 42.14 42.24 107,850,372 + +0.43% 2 Stars: Appealing
10/07/2009 41.88 42.08 41.77 42.06 93,787,522 + +0.29% 2 Stars: Appealing
10/06/2009 41.43 42.14 41.22 41.94 124,627,964 + +1.77% 2 Stars: Appealing
10/05/2009 41.09 41.40 40.83 41.21 97,054,125 + +0.81% 2 Stars: Appealing
10/02/2009 40.73 41.25 40.72 40.88 145,291,252 - -0.29% 2 Stars: Appealing
10/01/2009 42.10 42.13 41.00 41.00 140,119,051 - -2.96% 2 Stars: Appealing
09/30/2009 42.39 42.60 41.60 42.25 173,102,625 + +0.07% 2 Stars: Appealing
09/29/2009 42.41 42.62 42.03 42.22 106,686,401 - -0.45% 2 Stars: Appealing
09/28/2009 41.93 42.66 41.89 42.41 84,484,131 + +1.70% 2 Stars: Appealing
09/25/2009 41.78 42.09 41.58 41.70 109,215,947 - -0.88% 2 Stars: Appealing
09/24/2009 42.62 42.69 41.77 42.07 111,016,320 - -0.90% 2 Stars: Appealing
09/23/2009 42.83 43.17 42.38 42.45 143,924,062 - -0.47% 2 Stars: Appealing
09/22/2009 42.83 42.83 42.44 42.65 75,638,373 + +0.19% 2 Stars: Appealing
09/21/2009 42.22 42.70 42.16 42.57 71,351,343 + +0.31% 2 Stars: Appealing
09/18/2009 42.56 42.62 42.21 42.44 87,453,059 + +0.07% 2 Stars: Appealing
09/17/2009 42.31 42.66 42.21 42.41 102,169,545 - -0.02% 2 Stars: Appealing