| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
57.56 |
57.92 |
57.05 |
57.85 |
115,218 |
+1.10% |
 |
| 02/08/2010 |
56.83 |
57.68 |
56.69 |
57.22 |
122,694 |
+0.79% |
 |
| 02/05/2010 |
56.84 |
56.89 |
55.99 |
56.77 |
144,590 |
-0.30% |
 |
| 02/04/2010 |
58.00 |
58.05 |
56.89 |
56.94 |
85,725 |
-2.33% |
 |
| 02/03/2010 |
58.57 |
58.89 |
57.77 |
58.30 |
68,297 |
-0.41% |
 |
| 02/02/2010 |
57.59 |
58.74 |
57.59 |
58.54 |
71,478 |
+1.42% |
 |
| 02/01/2010 |
57.32 |
57.80 |
56.78 |
57.72 |
113,615 |
+0.98% |
 |
| 01/29/2010 |
58.19 |
58.72 |
56.99 |
57.16 |
235,569 |
-1.97% |
 |
| 01/28/2010 |
58.43 |
58.67 |
58.00 |
58.31 |
72,017 |
-0.21% |
 |
| 01/27/2010 |
58.46 |
58.62 |
58.00 |
58.43 |
154,301 |
-0.20% |
 |
| 01/26/2010 |
58.32 |
59.02 |
58.17 |
58.55 |
103,779 |
+0.03% |
 |
| 01/25/2010 |
58.94 |
59.28 |
58.16 |
58.53 |
156,267 |
-0.49% |
 |
| 01/22/2010 |
59.92 |
59.93 |
58.63 |
58.82 |
177,088 |
-2.15% |
 |
| 01/21/2010 |
60.37 |
61.10 |
59.72 |
60.11 |
124,324 |
-0.78% |
 |
| 01/20/2010 |
60.63 |
60.72 |
59.67 |
60.58 |
111,364 |
-0.43% |
 |
| 01/19/2010 |
59.00 |
60.89 |
59.00 |
60.84 |
213,559 |
+3.43% |
 |
| 01/15/2010 |
59.42 |
59.98 |
58.77 |
58.82 |
225,828 |
-1.66% |
 |
| 01/14/2010 |
60.09 |
60.41 |
59.46 |
59.81 |
191,298 |
-0.32% |
 |
| 01/13/2010 |
60.61 |
61.31 |
58.82 |
60.00 |
118,037 |
-0.30% |
 |
| 01/12/2010 |
60.58 |
61.52 |
60.03 |
60.18 |
196,677 |
-0.84% |
 |
| 01/11/2010 |
57.62 |
61.47 |
57.23 |
60.69 |
448,659 |
+7.82% |
 |
| 01/08/2010 |
55.94 |
56.33 |
55.80 |
56.29 |
66,570 |
+0.59% |
 |
| 01/07/2010 |
55.61 |
56.07 |
55.35 |
55.96 |
110,086 |
+0.92% |
 |
| 01/06/2010 |
54.93 |
55.53 |
54.74 |
55.45 |
303,368 |
+1.00% |
 |
| 01/05/2010 |
55.48 |
55.50 |
54.87 |
54.90 |
205,850 |
-1.06% |
 |
| 01/04/2010 |
55.68 |
55.93 |
55.13 |
55.49 |
288,351 |
+2.97% |
 |
| 12/31/2009 |
54.90 |
55.01 |
53.87 |
53.89 |
92,223 |
-1.52% |
 |
| 12/30/2009 |
54.99 |
55.30 |
54.56 |
54.72 |
53,907 |
-0.42% |
 |
| 12/29/2009 |
54.70 |
55.17 |
54.53 |
54.95 |
127,097 |
+0.13% |
 |
| 12/28/2009 |
54.87 |
55.00 |
54.75 |
54.88 |
87,991 |
+0.13% |
 |
| 12/24/2009 |
54.79 |
54.93 |
54.50 |
54.81 |
18,967 |
+0.02% |
 |
| 12/23/2009 |
54.90 |
54.92 |
54.70 |
54.80 |
70,891 |
-0.05% |
 |
| 12/22/2009 |
54.22 |
55.06 |
54.09 |
54.83 |
186,244 |
+1.05% |
 |
| 12/21/2009 |
53.28 |
54.36 |
52.97 |
54.26 |
117,378 |
+1.97% |
 |
| 12/18/2009 |
53.34 |
53.34 |
52.60 |
53.21 |
241,594 |
-0.13% |
 |
| 12/17/2009 |
53.56 |
53.79 |
53.11 |
53.28 |
125,673 |
-1.24% |
 |
| 12/16/2009 |
54.00 |
54.25 |
53.68 |
53.95 |
92,799 |
+0.20% |
 |
| 12/15/2009 |
53.30 |
53.93 |
52.81 |
53.84 |
164,591 |
+0.45% |
 |
| 12/14/2009 |
53.34 |
53.60 |
52.98 |
53.60 |
107,060 |
+1.17% |
 |
| 12/11/2009 |
52.62 |
53.13 |
52.37 |
52.98 |
75,181 |
+0.67% |
 |
| 12/10/2009 |
52.85 |
53.40 |
52.50 |
52.63 |
100,505 |
+0.19% |
 |
| 12/09/2009 |
52.46 |
52.61 |
52.19 |
52.53 |
216,100 |
+0.13% |
 |
| 12/08/2009 |
52.69 |
52.69 |
51.64 |
52.46 |
206,243 |
-1.26% |
 |
| 12/07/2009 |
52.83 |
53.46 |
52.75 |
53.13 |
187,670 |
+0.49% |
 |
| 12/04/2009 |
52.55 |
53.35 |
52.43 |
52.87 |
176,532 |
+1.34% |
 |
| 12/03/2009 |
52.93 |
53.42 |
52.10 |
52.17 |
168,406 |
-1.44% |
 |
| 12/02/2009 |
52.48 |
53.22 |
52.18 |
52.93 |
115,561 |
+0.84% |
 |
| 12/01/2009 |
52.17 |
52.60 |
51.65 |
52.49 |
245,713 |
+0.77% |
 |
| 11/30/2009 |
52.27 |
52.27 |
51.59 |
52.09 |
136,906 |
-0.55% |
 |
| 11/27/2009 |
52.04 |
52.99 |
52.04 |
52.38 |
42,333 |
-1.19% |
 |
| 11/25/2009 |
52.18 |
53.10 |
52.16 |
53.01 |
113,921 |
+1.45% |
 |
| 11/24/2009 |
51.70 |
52.55 |
51.52 |
52.25 |
81,790 |
+0.81% |
 |
| 11/23/2009 |
52.22 |
52.30 |
51.61 |
51.83 |
120,603 |
+0.39% |
 |
| 11/20/2009 |
51.14 |
51.72 |
51.10 |
51.63 |
118,833 |
+0.14% |
 |
| 11/19/2009 |
52.43 |
52.43 |
51.12 |
51.56 |
145,885 |
-2.22% |
 |
| 11/18/2009 |
53.33 |
53.33 |
52.45 |
52.73 |
111,280 |
-1.42% |
 |
| 11/17/2009 |
52.45 |
53.58 |
52.41 |
53.49 |
156,084 |
+1.19% |
 |
| 11/16/2009 |
52.58 |
53.22 |
52.58 |
52.86 |
93,554 |
+0.72% |
 |
| 11/13/2009 |
51.99 |
52.92 |
51.58 |
52.48 |
110,543 |
+1.12% |
 |
| 11/12/2009 |
52.20 |
52.96 |
51.79 |
51.90 |
95,692 |
-1.09% |
 |
| 11/11/2009 |
52.77 |
52.85 |
52.33 |
52.47 |
97,017 |
-0.06% |
 |
| 11/10/2009 |
51.93 |
52.73 |
51.93 |
52.50 |
100,405 |
+0.61% |
 |
| 11/09/2009 |
51.51 |
52.21 |
51.51 |
52.18 |
75,248 |
+2.19% |
 |
| 11/06/2009 |
51.28 |
51.71 |
50.78 |
51.06 |
118,782 |
-0.56% |
 |
| 11/05/2009 |
50.34 |
51.63 |
50.18 |
51.35 |
228,228 |
+2.37% |
 |
| 11/04/2009 |
51.50 |
51.67 |
50.03 |
50.16 |
282,624 |
-2.24% |
 |
| 11/03/2009 |
50.84 |
51.49 |
50.52 |
51.31 |
317,868 |
+0.75% |
 |
| 11/02/2009 |
49.81 |
50.96 |
49.67 |
50.93 |
374,969 |
+2.37% |
 |
| 10/30/2009 |
50.03 |
50.64 |
49.69 |
49.75 |
263,528 |
-0.96% |
 |
| 10/29/2009 |
50.18 |
50.38 |
49.25 |
50.23 |
230,265 |
+0.12% |
 |
| 10/28/2009 |
49.61 |
51.05 |
49.34 |
50.17 |
369,127 |
+1.11% |
 |
| 10/27/2009 |
50.94 |
50.94 |
47.00 |
49.62 |
663,340 |
-2.44% |
 |
| 10/26/2009 |
51.20 |
52.13 |
50.64 |
50.86 |
395,373 |
-0.02% |
 |
| 10/23/2009 |
50.93 |
51.61 |
50.23 |
50.87 |
265,044 |
-0.18% |
 |
| 10/22/2009 |
50.37 |
51.22 |
50.01 |
50.96 |
216,135 |
+1.27% |
 |
| 10/21/2009 |
50.11 |
51.80 |
50.11 |
50.32 |
441,561 |
+0.12% |
 |
| 10/20/2009 |
50.47 |
50.55 |
49.86 |
50.26 |
213,008 |
0.00% |
 |
| 10/19/2009 |
48.73 |
50.43 |
48.73 |
50.26 |
267,629 |
+1.64% |
 |
| 10/16/2009 |
48.87 |
49.59 |
48.67 |
49.45 |
156,983 |
+0.82% |
 |
| 10/15/2009 |
48.18 |
49.07 |
48.17 |
49.05 |
145,844 |
+0.97% |
 |
| 10/14/2009 |
47.79 |
48.82 |
47.33 |
48.58 |
272,541 |
+2.79% |
 |
| 10/13/2009 |
47.74 |
47.74 |
47.05 |
47.26 |
191,962 |
-1.09% |
 |
| 10/12/2009 |
47.95 |
48.21 |
47.55 |
47.78 |
262,921 |
-0.35% |
 |
| 10/09/2009 |
48.02 |
48.10 |
47.82 |
47.95 |
175,457 |
+0.19% |
 |
| 10/08/2009 |
47.53 |
48.00 |
47.48 |
47.86 |
161,221 |
+0.76% |
 |
| 10/07/2009 |
47.61 |
47.73 |
47.21 |
47.50 |
70,332 |
+0.06% |
 |
| 10/06/2009 |
47.71 |
47.84 |
47.20 |
47.47 |
130,903 |
+0.36% |
 |
| 10/05/2009 |
47.23 |
47.53 |
46.87 |
47.30 |
286,294 |
+0.45% |
 |
| 10/02/2009 |
47.05 |
47.46 |
47.00 |
47.09 |
200,320 |
-0.25% |
 |
| 10/01/2009 |
48.00 |
48.00 |
47.04 |
47.21 |
220,299 |
-2.28% |
 |
| 09/30/2009 |
48.82 |
49.37 |
47.49 |
48.31 |
236,158 |
-0.54% |
 |
| 09/29/2009 |
48.36 |
48.85 |
48.22 |
48.57 |
155,786 |
+0.77% |
 |
| 09/28/2009 |
47.36 |
48.41 |
47.36 |
48.20 |
129,447 |
+1.82% |
 |
| 09/25/2009 |
47.52 |
47.96 |
47.32 |
47.34 |
137,501 |
-0.78% |
 |
| 09/24/2009 |
48.11 |
48.14 |
47.50 |
47.71 |
137,440 |
-0.83% |
 |
| 09/23/2009 |
48.85 |
48.85 |
48.11 |
48.11 |
98,996 |
-1.05% |
 |
| 09/22/2009 |
48.89 |
49.20 |
48.08 |
48.62 |
190,695 |
-0.41% |
 |
| 09/21/2009 |
48.66 |
49.25 |
48.56 |
48.82 |
134,156 |
-0.22% |
 |
| 09/18/2009 |
48.93 |
49.42 |
48.77 |
48.93 |
333,095 |
+0.35% |
 |
| 09/17/2009 |
48.50 |
49.97 |
48.36 |
48.76 |
432,724 |
+0.54% |
 |
|
|
|
|
|
|
|
|
|