| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
47.86 |
48.39 |
47.41 |
48.39 |
435,113 |
+0.10% |
 |
| 11/19/2009 |
49.20 |
49.50 |
47.60 |
48.34 |
649,672 |
-2.44% |
 |
| 11/18/2009 |
48.48 |
49.89 |
48.36 |
49.55 |
635,019 |
+2.67% |
 |
| 11/17/2009 |
48.62 |
49.09 |
48.04 |
48.26 |
502,448 |
-1.77% |
 |
| 11/16/2009 |
48.87 |
49.37 |
48.62 |
49.13 |
451,031 |
+0.76% |
 |
| 11/13/2009 |
47.91 |
49.00 |
47.32 |
48.76 |
452,675 |
+1.80% |
 |
| 11/12/2009 |
48.12 |
48.68 |
47.58 |
47.90 |
374,799 |
-0.77% |
 |
| 11/11/2009 |
49.50 |
49.99 |
47.98 |
48.27 |
714,660 |
-1.51% |
 |
| 11/10/2009 |
50.18 |
50.95 |
48.72 |
49.01 |
794,670 |
-2.78% |
 |
| 11/09/2009 |
49.20 |
50.96 |
49.19 |
50.41 |
846,212 |
+5.77% |
 |
| 11/06/2009 |
48.15 |
48.99 |
47.32 |
47.66 |
614,068 |
-2.12% |
 |
| 11/05/2009 |
49.50 |
49.85 |
48.23 |
48.69 |
739,679 |
-1.30% |
 |
| 11/04/2009 |
47.60 |
49.78 |
47.50 |
49.33 |
1,662,847 |
+8.92% |
 |
| 11/03/2009 |
44.37 |
45.36 |
44.26 |
45.29 |
838,017 |
+0.20% |
 |
| 11/02/2009 |
43.95 |
45.41 |
43.40 |
45.20 |
957,037 |
+3.48% |
 |
| 10/30/2009 |
45.39 |
46.42 |
43.55 |
43.68 |
798,685 |
-3.92% |
 |
| 10/29/2009 |
40.61 |
45.64 |
40.61 |
45.46 |
1,445,235 |
+12.69% |
 |
| 10/28/2009 |
44.50 |
44.62 |
40.12 |
40.34 |
1,884,045 |
-9.75% |
 |
| 10/27/2009 |
46.43 |
46.43 |
44.50 |
44.70 |
820,243 |
-4.06% |
 |
| 10/26/2009 |
45.85 |
46.81 |
45.75 |
46.59 |
801,738 |
+0.54% |
 |
| 10/23/2009 |
45.85 |
46.76 |
45.65 |
46.34 |
612,562 |
+0.65% |
 |
| 10/22/2009 |
46.90 |
47.12 |
45.68 |
46.04 |
630,848 |
-1.60% |
 |
| 10/21/2009 |
47.53 |
48.44 |
46.70 |
46.79 |
675,510 |
-2.62% |
 |
| 10/20/2009 |
49.85 |
49.85 |
47.69 |
48.05 |
542,359 |
-2.69% |
 |
| 10/19/2009 |
47.91 |
49.60 |
47.46 |
49.38 |
696,478 |
+3.65% |
 |
| 10/16/2009 |
47.66 |
48.19 |
47.26 |
47.64 |
441,709 |
-0.38% |
 |
| 10/15/2009 |
48.36 |
49.04 |
47.50 |
47.82 |
900,388 |
-2.73% |
 |
| 10/14/2009 |
48.00 |
49.23 |
47.76 |
49.16 |
843,028 |
+3.23% |
 |
| 10/13/2009 |
46.77 |
48.06 |
46.36 |
47.62 |
895,365 |
+0.27% |
 |
| 10/12/2009 |
48.80 |
49.04 |
46.70 |
47.49 |
663,952 |
-0.79% |
 |
| 10/09/2009 |
47.80 |
48.55 |
47.50 |
47.87 |
566,630 |
-0.27% |
 |
| 10/08/2009 |
49.75 |
49.90 |
47.70 |
48.00 |
874,993 |
-1.98% |
 |
| 10/07/2009 |
50.61 |
50.63 |
48.55 |
48.97 |
625,686 |
-2.29% |
 |
| 10/06/2009 |
50.00 |
50.44 |
49.20 |
50.12 |
534,306 |
+0.99% |
 |
| 10/05/2009 |
49.76 |
50.74 |
49.15 |
49.63 |
853,171 |
+3.25% |
 |
| 10/02/2009 |
48.49 |
49.77 |
47.72 |
48.07 |
631,798 |
-2.71% |
 |
| 10/01/2009 |
50.38 |
51.05 |
49.02 |
49.41 |
662,724 |
-3.50% |
 |
| 09/30/2009 |
52.48 |
52.48 |
50.23 |
51.20 |
1,041,579 |
+0.04% |
 |
| 09/29/2009 |
49.36 |
51.70 |
48.71 |
51.18 |
2,107,526 |
+6.14% |
 |
| 09/28/2009 |
50.50 |
50.53 |
47.95 |
48.22 |
2,048,139 |
-3.56% |
 |
| 09/25/2009 |
56.25 |
58.00 |
49.30 |
50.00 |
5,229,631 |
-11.93% |
 |
| 09/24/2009 |
57.80 |
57.80 |
54.67 |
56.77 |
2,316,203 |
-2.85% |
 |
| 09/23/2009 |
55.01 |
60.35 |
55.01 |
58.44 |
2,926,772 |
+5.64% |
 |
| 09/22/2009 |
54.62 |
55.75 |
53.85 |
55.32 |
1,191,605 |
+3.34% |
 |
| 09/21/2009 |
53.53 |
53.94 |
52.26 |
53.53 |
572,038 |
-1.24% |
 |
| 09/18/2009 |
55.18 |
55.30 |
53.85 |
54.20 |
534,710 |
-0.90% |
 |
| 09/17/2009 |
53.05 |
55.51 |
52.82 |
54.69 |
1,947,212 |
+0.98% |
 |
| 09/16/2009 |
53.60 |
54.53 |
52.44 |
54.16 |
1,097,277 |
+1.79% |
 |
| 09/15/2009 |
52.20 |
53.50 |
51.78 |
53.21 |
1,464,375 |
+3.48% |
 |
| 09/14/2009 |
49.38 |
51.68 |
49.00 |
51.42 |
1,362,760 |
+5.05% |
 |
| 09/11/2009 |
48.50 |
49.32 |
48.07 |
48.95 |
1,153,885 |
+1.85% |
 |
| 09/10/2009 |
48.00 |
48.31 |
47.58 |
48.06 |
734,417 |
+0.29% |
 |
| 09/09/2009 |
48.06 |
48.80 |
47.76 |
47.92 |
727,414 |
-0.06% |
 |
| 09/08/2009 |
49.99 |
49.99 |
47.50 |
47.95 |
1,681,196 |
-3.50% |
 |
| 09/04/2009 |
53.27 |
53.40 |
48.62 |
49.69 |
3,501,727 |
-2.55% |
 |
| 09/03/2009 |
50.16 |
51.42 |
50.16 |
50.99 |
1,632,946 |
+2.20% |
 |
| 09/02/2009 |
48.73 |
49.99 |
48.59 |
49.89 |
587,927 |
+1.63% |
 |
| 09/01/2009 |
48.34 |
50.00 |
47.69 |
49.09 |
667,320 |
+0.31% |
 |
| 08/31/2009 |
50.06 |
50.47 |
47.32 |
48.94 |
1,218,200 |
-4.34% |
 |
| 08/28/2009 |
50.78 |
52.18 |
50.49 |
51.16 |
979,122 |
+1.47% |
 |
| 08/27/2009 |
48.40 |
50.83 |
47.31 |
50.42 |
1,317,460 |
+4.11% |
 |
| 08/26/2009 |
47.76 |
48.70 |
47.20 |
48.43 |
720,917 |
+0.96% |
 |
| 08/25/2009 |
48.69 |
49.02 |
47.77 |
47.97 |
656,827 |
-1.60% |
 |
| 08/24/2009 |
48.88 |
49.24 |
48.29 |
48.75 |
1,098,404 |
+0.35% |
 |
| 08/21/2009 |
49.64 |
49.95 |
48.36 |
48.58 |
1,074,256 |
-0.43% |
 |
| 08/20/2009 |
46.47 |
49.46 |
46.25 |
48.79 |
1,433,870 |
+4.81% |
 |
| 08/19/2009 |
46.34 |
47.39 |
45.65 |
46.55 |
982,966 |
-1.61% |
 |
| 08/18/2009 |
45.51 |
47.56 |
45.00 |
47.31 |
838,942 |
+4.21% |
 |
| 08/17/2009 |
45.28 |
45.55 |
43.78 |
45.40 |
688,781 |
-1.88% |
 |
| 08/14/2009 |
46.55 |
47.73 |
46.21 |
46.27 |
961,301 |
-0.56% |
 |
| 08/13/2009 |
48.50 |
48.70 |
45.55 |
46.53 |
2,070,094 |
-3.52% |
 |
| 08/12/2009 |
49.08 |
49.55 |
48.01 |
48.23 |
1,220,638 |
-2.35% |
 |
| 08/11/2009 |
50.40 |
50.71 |
49.00 |
49.39 |
837,912 |
-1.14% |
 |
| 08/10/2009 |
48.10 |
50.26 |
48.00 |
49.96 |
1,030,104 |
+4.45% |
 |
| 08/07/2009 |
50.40 |
50.98 |
47.52 |
47.83 |
1,847,904 |
-4.57% |
 |
| 08/06/2009 |
50.00 |
50.90 |
49.35 |
50.12 |
564,160 |
+0.04% |
 |
| 08/05/2009 |
50.62 |
50.99 |
48.76 |
50.10 |
634,891 |
-0.99% |
 |
| 08/04/2009 |
49.52 |
50.99 |
49.34 |
50.60 |
1,326,251 |
+1.34% |
 |
| 08/03/2009 |
50.90 |
51.19 |
49.56 |
49.93 |
1,036,842 |
+0.71% |
 |
| 07/31/2009 |
49.00 |
50.12 |
47.51 |
49.58 |
1,249,728 |
+2.48% |
 |
| 07/30/2009 |
49.00 |
49.69 |
48.02 |
48.38 |
1,185,439 |
+0.62% |
 |
| 07/29/2009 |
49.33 |
49.44 |
47.33 |
48.08 |
2,060,179 |
-3.24% |
 |
| 07/28/2009 |
51.33 |
52.93 |
48.61 |
49.69 |
3,030,632 |
-5.15% |
 |
| 07/27/2009 |
56.03 |
56.03 |
50.03 |
52.39 |
3,576,316 |
-8.09% |
 |
| 07/24/2009 |
59.45 |
60.00 |
55.50 |
57.00 |
1,659,386 |
-4.63% |
 |
| 07/23/2009 |
60.85 |
64.49 |
58.27 |
59.77 |
2,443,441 |
-3.49% |
 |
| 07/22/2009 |
57.46 |
62.80 |
57.13 |
61.93 |
2,048,140 |
+7.20% |
 |
| 07/21/2009 |
59.72 |
59.85 |
56.39 |
57.77 |
2,166,734 |
-4.02% |
 |
| 07/20/2009 |
56.07 |
60.23 |
54.65 |
60.19 |
1,972,006 |
+7.58% |
 |
| 07/17/2009 |
57.00 |
58.00 |
54.96 |
55.95 |
1,073,848 |
-0.62% |
 |
| 07/16/2009 |
53.41 |
56.56 |
53.41 |
56.30 |
1,478,652 |
+4.57% |
 |
| 07/15/2009 |
52.91 |
54.15 |
52.11 |
53.84 |
1,152,698 |
+3.44% |
 |
| 07/14/2009 |
51.96 |
52.83 |
50.75 |
52.05 |
822,627 |
+0.46% |
 |
| 07/13/2009 |
51.25 |
52.98 |
50.80 |
51.81 |
952,013 |
-0.19% |
 |
| 07/10/2009 |
51.52 |
53.49 |
51.08 |
51.91 |
892,405 |
-0.35% |
 |
| 07/09/2009 |
53.70 |
53.75 |
51.54 |
52.09 |
1,074,422 |
-2.18% |
 |
| 07/08/2009 |
55.09 |
56.70 |
51.00 |
53.25 |
1,792,326 |
-3.64% |
 |
| 07/07/2009 |
54.23 |
56.89 |
54.00 |
55.26 |
1,111,246 |
+2.33% |
 |
| 07/06/2009 |
51.56 |
55.08 |
50.06 |
54.00 |
970,668 |
+1.60% |
 |
| 07/02/2009 |
53.73 |
53.85 |
51.65 |
53.15 |
803,851 |
-2.06% |
 |
|
|
|
|
|
|
|
|
|