| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
51.95 |
52.45 |
51.53 |
51.91 |
1,910,895 |
 +0.93% |
 |
| 02/08/2010 |
51.14 |
51.98 |
50.93 |
51.43 |
2,218,971 |
+0.72% |
|
| 02/05/2010 |
50.99 |
51.23 |
49.85 |
51.06 |
3,187,263 |
 -0.06% |
|
| 02/04/2010 |
52.15 |
52.19 |
51.07 |
51.09 |
4,333,893 |
-2.76% |
|
| 02/03/2010 |
53.02 |
53.02 |
52.42 |
52.54 |
1,353,617 |
-1.15% |
|
| 02/02/2010 |
52.34 |
53.29 |
52.06 |
53.15 |
2,113,539 |
+1.82% |
|
| 02/01/2010 |
52.22 |
52.22 |
51.60 |
52.20 |
1,325,255 |
+0.54% |
|
| 01/29/2010 |
52.43 |
52.57 |
51.60 |
51.92 |
3,632,399 |
-0.52% |
|
| 01/28/2010 |
52.96 |
53.20 |
51.77 |
52.19 |
3,360,047 |
-1.36% |
|
| 01/27/2010 |
53.61 |
53.97 |
51.73 |
52.91 |
4,063,809 |
-3.02% |
|
| 01/26/2010 |
54.30 |
55.04 |
53.90 |
54.56 |
2,183,761 |
+0.22% |
 |
| 01/25/2010 |
54.27 |
54.88 |
53.81 |
54.44 |
2,313,957 |
+0.74% |
|
| 01/22/2010 |
54.45 |
55.19 |
53.98 |
54.04 |
2,588,862 |
-1.26% |
|
| 01/21/2010 |
55.84 |
55.97 |
54.50 |
54.73 |
2,410,938 |
-2.15% |
|
| 01/20/2010 |
56.58 |
57.37 |
55.59 |
55.93 |
2,593,013 |
-1.81% |
|
| 01/19/2010 |
56.23 |
57.39 |
56.23 |
56.96 |
2,577,672 |
+1.66% |
|
| 01/15/2010 |
55.98 |
56.04 |
55.43 |
56.03 |
2,935,424 |
+0.02% |
|
| 01/14/2010 |
55.53 |
56.12 |
55.41 |
56.02 |
1,627,137 |
+0.99% |
|
| 01/13/2010 |
55.15 |
55.64 |
55.02 |
55.47 |
1,770,580 |
+0.47% |
|
| 01/12/2010 |
54.70 |
55.38 |
54.38 |
55.21 |
2,884,687 |
-0.07% |
|
| 01/11/2010 |
55.76 |
55.85 |
54.98 |
55.25 |
2,164,801 |
-0.31% |
|
| 01/08/2010 |
55.68 |
56.12 |
55.21 |
55.42 |
3,535,461 |
+0.31% |
|
| 01/07/2010 |
53.35 |
55.36 |
53.35 |
55.25 |
4,095,435 |
+3.35% |
|
| 01/06/2010 |
52.66 |
53.53 |
52.50 |
53.46 |
3,250,359 |
+1.54% |
|
| 01/05/2010 |
52.33 |
52.69 |
51.92 |
52.65 |
2,238,258 |
+0.94% |
|
| 01/04/2010 |
51.28 |
52.27 |
50.83 |
52.16 |
3,982,739 |
+3.55% |
|
| 12/31/2009 |
50.70 |
50.96 |
50.37 |
50.37 |
1,115,190 |
-0.83% |
|
| 12/30/2009 |
50.86 |
50.97 |
50.47 |
50.79 |
2,320,531 |
-0.31% |
|
| 12/29/2009 |
51.06 |
51.30 |
50.74 |
50.95 |
2,339,633 |
-0.43% |
|
| 12/28/2009 |
51.32 |
51.36 |
50.81 |
51.17 |
1,004,677 |
+0.08% |
|
| 12/24/2009 |
50.80 |
51.31 |
50.80 |
51.13 |
473,869 |
+0.43% |
|
| 12/23/2009 |
50.92 |
51.29 |
50.74 |
50.91 |
1,724,992 |
-0.25% |
|
| 12/22/2009 |
50.82 |
51.26 |
50.50 |
51.04 |
1,437,957 |
0.00% |
|
| 12/21/2009 |
50.90 |
51.48 |
50.76 |
51.04 |
1,346,098 |
+1.07% |
|
| 12/18/2009 |
50.86 |
50.94 |
50.01 |
50.50 |
2,457,177 |
-0.36% |
|
| 12/17/2009 |
51.91 |
52.13 |
50.40 |
50.68 |
1,898,420 |
-2.91% |
|
| 12/16/2009 |
51.89 |
52.66 |
51.77 |
52.20 |
2,261,284 |
+0.48% |
|
| 12/15/2009 |
51.78 |
52.39 |
51.63 |
51.95 |
1,331,126 |
-0.06% |
|
| 12/14/2009 |
51.44 |
52.15 |
51.44 |
51.98 |
1,883,791 |
+1.40% |
|
| 12/11/2009 |
51.52 |
51.65 |
51.08 |
51.26 |
1,426,778 |
-0.29% |
|
| 12/10/2009 |
51.18 |
52.03 |
50.98 |
51.41 |
2,303,125 |
+1.14% |
|
| 12/09/2009 |
51.26 |
51.51 |
50.40 |
50.83 |
2,253,298 |
-1.17% |
|
| 12/08/2009 |
51.53 |
51.53 |
50.90 |
51.43 |
1,211,545 |
-0.54% |
|
| 12/07/2009 |
51.91 |
52.23 |
51.50 |
51.71 |
1,526,264 |
-0.19% |
|
| 12/04/2009 |
52.11 |
52.62 |
51.39 |
51.81 |
1,840,812 |
-0.17% |
|
| 12/03/2009 |
51.50 |
52.62 |
51.32 |
51.90 |
2,907,493 |
+1.29% |
|
| 12/02/2009 |
50.87 |
51.31 |
50.81 |
51.24 |
2,264,520 |
+0.95% |
|
| 12/01/2009 |
50.54 |
51.05 |
50.40 |
50.76 |
1,554,242 |
+0.71% |
|
| 11/30/2009 |
51.13 |
51.32 |
49.75 |
50.40 |
2,435,567 |
+1.43% |
|
| 11/27/2009 |
49.34 |
49.96 |
49.07 |
49.69 |
475,348 |
-1.39% |
|
| 11/25/2009 |
49.95 |
50.52 |
49.75 |
50.39 |
1,024,406 |
+0.78% |
|
| 11/24/2009 |
49.54 |
50.10 |
49.40 |
50.00 |
1,913,465 |
+0.97% |
|
| 11/23/2009 |
48.88 |
49.83 |
48.77 |
49.52 |
1,014,604 |
+1.62% |
|
| 11/20/2009 |
48.79 |
48.84 |
48.05 |
48.73 |
1,427,417 |
-0.18% |
|
| 11/19/2009 |
48.91 |
48.94 |
48.33 |
48.82 |
998,077 |
-0.83% |
|
| 11/18/2009 |
49.22 |
49.49 |
49.04 |
49.23 |
778,469 |
-0.22% |
|
| 11/17/2009 |
49.32 |
49.48 |
48.99 |
49.34 |
802,231 |
-0.14% |
|
| 11/16/2009 |
49.35 |
49.62 |
49.12 |
49.41 |
1,102,049 |
+0.51% |
|
| 11/13/2009 |
49.13 |
49.33 |
48.84 |
49.16 |
1,205,643 |
-0.18% |
|
| 11/12/2009 |
49.50 |
49.78 |
49.05 |
49.25 |
1,672,816 |
-0.26% |
|
| 11/11/2009 |
49.04 |
49.70 |
48.84 |
49.38 |
1,670,634 |
+1.17% |
|
| 11/10/2009 |
48.45 |
48.94 |
48.36 |
48.81 |
1,172,277 |
+0.70% |
|
| 11/09/2009 |
47.71 |
48.47 |
47.27 |
48.47 |
1,279,642 |
+2.19% |
|
| 11/06/2009 |
47.57 |
47.87 |
47.14 |
47.43 |
1,127,719 |
-0.75% |
|
| 11/05/2009 |
46.93 |
47.87 |
46.90 |
47.79 |
1,137,336 |
+2.27% |
|
| 11/04/2009 |
46.99 |
47.17 |
46.56 |
46.73 |
1,412,373 |
+0.32% |
|
| 11/03/2009 |
46.73 |
47.01 |
46.26 |
46.58 |
1,565,776 |
-0.68% |
|
| 11/02/2009 |
46.36 |
47.01 |
46.16 |
46.90 |
2,369,561 |
+1.96% |
|
| 10/30/2009 |
47.19 |
47.24 |
45.81 |
46.00 |
3,205,176 |
-2.62% |
|
| 10/29/2009 |
46.50 |
47.76 |
46.42 |
47.24 |
4,446,135 |
+2.70% |
|
| 10/28/2009 |
47.89 |
48.19 |
45.36 |
46.00 |
6,188,101 |
-4.21% |
|
| 10/27/2009 |
47.87 |
48.38 |
47.41 |
48.02 |
1,754,313 |
+0.21% |
|
| 10/26/2009 |
48.14 |
49.05 |
47.62 |
47.92 |
1,929,494 |
-0.23% |
|
| 10/23/2009 |
49.05 |
49.13 |
47.86 |
48.03 |
2,142,667 |
-1.88% |
|
| 10/22/2009 |
48.25 |
49.20 |
47.71 |
48.95 |
3,121,364 |
+2.00% |
|
| 10/21/2009 |
47.18 |
49.50 |
46.90 |
47.99 |
8,404,373 |
+5.98% |
|
| 10/20/2009 |
46.08 |
46.08 |
44.73 |
45.28 |
3,283,640 |
-1.89% |
|
| 10/19/2009 |
45.51 |
46.27 |
45.22 |
46.15 |
1,462,052 |
+1.74% |
|
| 10/16/2009 |
45.66 |
45.91 |
45.23 |
45.36 |
2,218,043 |
-1.71% |
|
| 10/15/2009 |
45.75 |
46.15 |
45.60 |
46.15 |
1,644,498 |
+0.50% |
|
| 10/14/2009 |
45.52 |
46.01 |
45.46 |
45.92 |
1,451,999 |
+1.28% |
|
| 10/13/2009 |
45.25 |
45.54 |
45.17 |
45.34 |
1,029,423 |
-0.13% |
|
| 10/12/2009 |
45.42 |
45.94 |
45.16 |
45.40 |
1,227,936 |
-0.26% |
|
| 10/09/2009 |
44.72 |
45.75 |
44.48 |
45.52 |
2,234,070 |
+2.02% |
|
| 10/08/2009 |
44.50 |
45.20 |
44.50 |
44.62 |
1,907,970 |
+0.02% |
|
| 10/07/2009 |
44.18 |
44.73 |
44.02 |
44.61 |
1,929,328 |
-0.04% |
|
| 10/06/2009 |
44.14 |
44.92 |
42.74 |
44.63 |
4,114,725 |
+0.20% |
|
| 10/05/2009 |
43.99 |
44.62 |
43.52 |
44.54 |
1,428,478 |
+1.39% |
|
| 10/02/2009 |
44.04 |
44.26 |
43.49 |
43.93 |
1,593,168 |
-0.68% |
|
| 10/01/2009 |
45.08 |
45.19 |
44.20 |
44.23 |
2,003,658 |
-2.64% |
|
| 09/30/2009 |
45.67 |
45.85 |
45.00 |
45.43 |
2,797,096 |
-0.44% |
|
| 09/29/2009 |
45.93 |
46.10 |
45.44 |
45.63 |
2,134,532 |
-0.67% |
|
| 09/28/2009 |
45.23 |
46.15 |
45.01 |
45.94 |
1,788,150 |
+1.70% |
|
| 09/25/2009 |
45.32 |
45.84 |
45.15 |
45.17 |
1,719,236 |
-0.73% |
|
| 09/24/2009 |
45.92 |
45.95 |
45.14 |
45.50 |
1,942,295 |
-0.91% |
|
| 09/23/2009 |
45.83 |
46.66 |
44.69 |
45.92 |
3,715,234 |
-1.56% |
|
| 09/22/2009 |
47.12 |
47.22 |
46.43 |
46.65 |
2,276,764 |
-0.96% |
|
| 09/21/2009 |
47.29 |
47.80 |
46.82 |
47.10 |
3,056,849 |
-0.13% |
|
| 09/18/2009 |
47.63 |
48.10 |
47.16 |
47.16 |
10,708,983 |
-1.11% |
|
| 09/17/2009 |
47.38 |
47.69 |
47.06 |
47.69 |
3,818,562 |
+0.02% |
|
|
|
|
|
|
|
|
|
|
