Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.47 54.90 53.92 54.41 4,818,588 - -1.29% 1 Stars: Appealing
02/08/2010 54.68 55.15 54.37 55.12 3,865,129 + +0.83% 1 Stars: Appealing
02/05/2010 54.78 55.81 54.62 54.67 6,903,825 - -0.26% 1 Stars: Appealing
02/04/2010 53.61 54.85 53.60 54.81 4,608,018 + +3.07% 2 Stars: Appealing
02/03/2010 53.17 53.34 52.89 53.18 1,690,709 + +0.47% 1 Stars: Appealing
02/02/2010 53.47 53.66 52.83 52.93 2,495,189 - -1.25% 1 Stars: Appealing
02/01/2010 54.06 54.08 53.58 53.60 2,458,548 - -1.51% 1 Stars: Appealing
01/29/2010 53.63 54.52 53.25 54.42 5,134,365 + +1.08% 1 Stars: Appealing
01/28/2010 53.49 54.17 53.04 53.84 3,942,628 + +1.13% 1 Stars: Appealing
01/27/2010 53.56 53.97 53.11 53.24 3,170,794 - -0.49% 1 Stars: Appealing
01/26/2010 53.49 53.63 52.94 53.50 3,294,779 + +0.41% 1 Stars: Appealing
01/25/2010 53.05 53.45 52.96 53.28 2,567,932 - -0.43% 1 Stars: Appealing
01/22/2010 52.63 53.60 52.41 53.51 4,627,846 + +2.16% 1 Stars: Appealing
01/21/2010 51.39 52.44 51.22 52.38 3,214,313 + +1.93% 1 Stars: Appealing
01/20/2010 51.23 51.79 51.21 51.39 2,567,501 + +1.00% 1 Stars: Appealing
01/19/2010 51.54 51.54 50.84 50.88 2,178,365 - -1.22% 1 Stars: Appealing
01/15/2010 51.05 51.71 50.98 51.51 2,380,367 + +1.10% 1 Stars: Appealing
01/14/2010 51.13 51.16 50.85 50.95 931,336 - -0.27% 1 Stars: Appealing
01/13/2010 51.39 51.64 50.94 51.09 1,605,671 - -0.85% 1 Stars: Appealing
01/12/2010 51.38 51.71 51.27 51.53 1,461,724 + +0.92% 1 Stars: Appealing
01/11/2010 50.87 51.25 50.85 51.06 1,687,510 - -0.12% 1 Stars: Appealing
01/08/2010 51.41 51.52 51.10 51.12 781,014 - -0.31% 1 Stars: Appealing
01/07/2010 51.58 51.74 51.23 51.28 1,114,288 - -0.50% 1 Stars: Appealing
01/06/2010 51.56 51.62 51.38 51.54 1,435,029 + +0.02% 1 Stars: Appealing
01/05/2010 51.69 51.85 51.51 51.53 1,167,524 - -0.33% 1 Stars: Appealing
01/04/2010 52.12 52.13 51.64 51.70 1,453,874 - -1.64% 1 Stars: Appealing
12/31/2009 51.95 52.56 51.93 52.56 999,771 + +0.94% 1 Stars: Appealing
12/30/2009 52.21 52.22 52.02 52.07 943,384 + +0.10% 1 Stars: Appealing
12/29/2009 51.86 52.04 51.83 52.02 1,076,613 + +0.12% 1 Stars: Appealing
12/28/2009 51.87 52.16 51.82 51.96 1,143,633 - -0.15% 1 Stars: Appealing
12/24/2009 52.21 52.22 52.03 52.04 544,881 - -0.55% 1 Stars: Appealing
12/23/2009 52.31 52.55 52.26 52.33 852,842 - -0.27% 1 Stars: Appealing
12/22/2009 52.50 52.58 52.33 52.47 1,225,706 - -0.30% 1 Stars: Appealing
12/21/2009 52.90 52.93 52.47 52.63 2,572,898 - -1.03% 1 Stars: Appealing
12/18/2009 53.20 53.64 53.15 53.18 1,040,078 - -0.58% 1 Stars: Appealing
12/17/2009 53.23 53.54 53.14 53.49 1,340,435 + +1.15% 1 Stars: Appealing
12/16/2009 52.71 52.98 52.56 52.88 792,488 - -0.13% 1 Stars: Appealing
12/15/2009 52.85 53.10 52.66 52.95 1,237,839 + +0.49% 1 Stars: Appealing
12/14/2009 52.70 52.92 52.62 52.69 1,511,800 - -0.64% 1 Stars: Appealing
12/11/2009 53.03 53.30 52.95 53.03 1,404,950 - -0.49% 1 Stars: Appealing
12/10/2009 53.24 53.37 53.05 53.29 1,370,418 - -0.56% 1 Stars: Appealing
12/09/2009 53.81 54.08 53.52 53.59 2,290,369 - -0.39% 1 Stars: Appealing
12/08/2009 53.59 53.96 53.50 53.80 3,137,933 + +1.05% 1 Stars: Appealing
12/07/2009 53.17 53.37 52.89 53.24 1,989,712 + +0.21% 1 Stars: Appealing
12/04/2009 52.72 53.60 52.46 53.13 4,409,613 - -0.56% 1 Stars: Appealing
12/03/2009 52.88 53.50 52.58 53.43 2,603,003 + +0.85% 1 Stars: Appealing
12/02/2009 53.01 53.18 52.66 52.98 2,379,421 - -0.09% 1 Stars: Appealing
12/01/2009 53.20 53.27 52.83 53.03 2,518,271 - -1.19% 1 Stars: Appealing
11/30/2009 53.90 54.13 53.57 53.67 2,467,056 - -0.37% 2 Stars: Appealing
11/27/2009 54.42 54.49 53.52 53.87 2,190,819 + +1.62% 2 Stars: Appealing
11/25/2009 53.07 53.26 52.95 53.01 1,219,145 - -0.36% 1 Stars: Appealing
11/24/2009 53.20 53.62 53.12 53.20 2,234,709 - -0.02% 1 Stars: Appealing
11/23/2009 53.30 53.37 52.87 53.21 2,592,125 - -1.35% 1 Stars: Appealing
11/20/2009 54.10 54.17 53.81 53.94 2,296,667 + +0.33% 2 Stars: Appealing
11/19/2009 53.47 54.09 53.42 53.76 3,960,702 + +1.32% 2 Stars: Appealing
11/18/2009 53.08 53.41 53.00 53.06 2,786,777 - -0.09% 1 Stars: Appealing
11/17/2009 53.23 53.44 53.03 53.11 1,894,626 + +0.02% 1 Stars: Appealing
11/16/2009 53.53 53.56 52.87 53.10 4,546,851 - -1.50% 1 Stars: Appealing
11/13/2009 54.05 54.33 53.68 53.91 2,599,916 - -0.55% 1 Stars: Appealing
11/12/2009 53.72 54.34 53.44 54.21 3,907,496 + +1.08% 2 Stars: Appealing
11/11/2009 53.54 53.90 53.31 53.63 3,668,551 - -0.52% 1 Stars: Appealing
11/10/2009 54.09 54.22 53.75 53.91 4,055,421 + +0.02% 1 Stars: Appealing
11/09/2009 54.78 54.81 53.90 53.90 3,863,677 - -2.34% 1 Stars: Appealing
11/06/2009 55.69 55.78 55.08 55.19 2,417,693 - -2.21% 2 Stars: Appealing
11/05/2009 56.02 56.44 55.35 56.44 2,733,607 - -0.02% 2 Stars: Appealing
11/04/2009 56.06 56.56 55.65 56.45 3,645,217 - -0.12% 2 Stars: Appealing
11/03/2009 57.07 57.17 56.48 56.52 3,389,979 - -0.37% 2 Stars: Appealing
11/02/2009 56.87 57.43 56.13 56.73 5,014,708 - -0.67% 2 Stars: Appealing
10/30/2009 55.74 57.22 55.56 57.11 6,463,539 + +2.73% 2 Stars: Appealing
10/29/2009 56.35 56.47 55.44 55.59 4,287,008 - -2.08% 1 Stars: Appealing
10/28/2009 55.88 56.81 55.69 56.77 5,248,574 + +1.88% 2 Stars: Appealing
10/27/2009 55.41 55.85 55.22 55.72 4,698,896 + +0.40% 1 Stars: Appealing
10/26/2009 54.80 55.61 54.23 55.50 3,890,644 + +1.20% 1 Stars: Appealing
10/23/2009 54.07 55.08 54.03 54.84 2,674,108 + +1.07% 1 Stars: Appealing
10/22/2009 54.84 55.17 54.09 54.26 2,866,480 - -0.11% 1 Stars: Appealing
10/21/2009 54.42 54.83 53.77 54.32 2,675,279 + +0.06% 1 Stars: Appealing
10/20/2009 53.93 54.58 53.93 54.29 2,396,784 + +0.56% 1 Stars: Appealing
10/19/2009 54.41 54.55 53.86 53.99 2,615,812 - -0.83% 1 Stars: Appealing
10/16/2009 54.55 54.80 54.30 54.44 2,939,307 + +0.61% 1 Stars: Appealing
10/15/2009 54.55 54.55 54.07 54.11 2,334,665 - -0.26% 1 Stars: Appealing
10/14/2009 54.58 54.81 54.22 54.25 3,737,550 - -1.76% 1 Stars: Appealing
10/13/2009 55.26 55.59 55.14 55.22 1,680,319 + +0.25% 1 Stars: Appealing
10/12/2009 55.11 55.33 54.91 55.08 1,370,024 - -0.51% 1 Stars: Appealing
10/09/2009 55.71 55.80 55.35 55.36 1,588,667 - -0.63% 1 Stars: Appealing
10/08/2009 55.69 55.92 55.37 55.71 3,530,935 - -0.70% 1 Stars: Appealing
10/07/2009 56.43 56.51 56.07 56.10 1,714,823 - -0.32% 1 Stars: Appealing
10/06/2009 56.69 56.74 55.96 56.28 3,612,409 - -1.49% 1 Stars: Appealing
10/05/2009 57.78 57.93 56.96 57.13 1,945,813 - -0.95% 1 Stars: Appealing
10/02/2009 58.27 58.43 57.65 57.68 6,043,047 - -0.10% 1 Stars: Appealing
10/01/2009 56.46 57.75 56.44 57.74 4,312,208 + +2.61% 1 Stars: Appealing
09/30/2009 55.94 56.82 55.87 56.27 1,966,177 + +0.32% 1 Stars: Appealing
09/29/2009 55.82 56.23 55.56 56.09 1,484,040 + +0.23% 1 Stars: Appealing
09/28/2009 56.71 57.32 55.82 55.96 1,825,351 - -1.70% 1 Stars: Appealing
09/25/2009 56.80 57.16 56.49 56.93 3,352,420 + +0.48% 1 Stars: Appealing
09/24/2009 55.90 56.90 55.78 56.66 3,316,402 + +1.18% 1 Stars: Appealing
09/23/2009 55.43 56.12 55.08 56.00 2,174,162 + +0.81% 1 Stars: Appealing
09/22/2009 55.57 55.81 55.42 55.55 1,776,338 - -0.61% 1 Stars: Appealing
09/21/2009 56.20 56.29 55.76 55.89 1,673,240 + +0.29% 1 Stars: Appealing
09/18/2009 55.55 55.94 55.52 55.73 1,975,816 - -0.07% 1 Stars: Appealing
09/17/2009 55.75 56.10 55.31 55.77 2,842,613 + +0.16% 1 Stars: Appealing