Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 66.20 67.11 65.71 66.52 5,277,448 + +1.71% 4 Stars: Appealing
02/08/2010 66.28 66.33 65.31 65.40 5,260,361 - -1.65% 4 Stars: Appealing
02/05/2010 66.38 67.00 65.05 66.50 7,825,787 + +0.18% 4 Stars: Appealing
02/04/2010 67.87 67.95 66.34 66.38 5,983,103 - -2.73% 4 Stars: Appealing
02/03/2010 67.82 68.43 67.70 68.24 4,150,985 + +0.31% 4 Stars: Appealing
02/02/2010 67.89 68.43 67.69 68.03 6,129,221 + +0.71% 4 Stars: Appealing
02/01/2010 67.76 67.97 67.20 67.55 4,916,678 + +0.10% 4 Stars: Appealing
01/29/2010 67.39 68.49 66.64 67.48 7,232,057 + +0.16% 4 Stars: Appealing
01/28/2010 67.69 67.83 66.55 67.37 5,579,133 - -0.35% 4 Stars: Appealing
01/27/2010 67.26 67.85 66.50 67.61 7,690,664 - -1.26% 4 Stars: Appealing
01/26/2010 68.00 68.86 67.80 68.47 4,996,356 - -0.17% 4 Stars: Appealing
01/25/2010 69.51 69.51 68.56 68.59 4,999,387 - -0.71% 4 Stars: Appealing
01/22/2010 69.87 70.29 69.00 69.08 5,813,947 - -1.50% 4 Stars: Appealing
01/21/2010 71.45 71.85 69.75 70.13 5,111,525 - -1.82% 4 Stars: Appealing
01/20/2010 72.01 72.24 70.63 71.43 3,673,173 - -1.19% 4 Stars: Appealing
01/19/2010 71.99 72.94 71.64 72.29 3,680,613 + +0.42% 4 Stars: Appealing
01/15/2010 72.70 72.93 71.68 71.99 5,343,245 - -1.13% 4 Stars: Appealing
01/14/2010 72.24 72.85 72.12 72.81 3,551,212 + +0.34% 4 Stars: Appealing
01/13/2010 71.82 72.66 71.79 72.56 4,877,064 + +1.14% 4 Stars: Appealing
01/12/2010 71.80 71.95 71.06 71.74 4,671,957 - -0.58% 4 Stars: Appealing
01/11/2010 70.73 72.26 70.73 72.16 5,529,998 + +2.17% 4 Stars: Appealing
01/08/2010 70.26 70.70 70.25 70.63 4,654,756 + +0.20% 4 Stars: Appealing
01/07/2010 70.01 70.62 69.57 70.49 4,264,324 + +0.43% 4 Stars: Appealing
01/06/2010 70.56 70.83 70.03 70.19 4,726,859 - -0.52% 4 Stars: Appealing
01/05/2010 71.64 71.64 70.28 70.56 5,004,889 - -1.49% 4 Stars: Appealing
01/04/2010 70.21 71.86 69.86 71.63 6,104,078 + +3.20% 4 Stars: Appealing
12/31/2009 70.67 70.76 69.32 69.41 2,643,559 - -1.53% 4 Stars: Appealing
12/30/2009 70.30 70.54 70.00 70.49 2,191,091 + +0.27% 4 Stars: Appealing
12/29/2009 70.59 70.89 70.30 70.30 2,265,969 - -0.23% 4 Stars: Appealing
12/28/2009 70.30 70.78 69.99 70.46 2,021,896 + +0.14% 4 Stars: Appealing
12/24/2009 69.68 70.50 69.68 70.36 1,253,881 + +1.22% 4 Stars: Appealing
12/23/2009 69.36 69.78 69.13 69.51 2,877,084 + +0.23% 4 Stars: Appealing
12/22/2009 69.38 69.86 69.21 69.35 4,006,926 - -0.01% 4 Stars: Appealing
12/21/2009 69.55 70.03 69.28 69.36 4,094,428 - -0.14% 4 Stars: Appealing
12/18/2009 69.90 70.00 69.12 69.46 9,566,409 - -0.17% 4 Stars: Appealing
12/17/2009 70.06 70.12 69.46 69.58 3,718,732 - -0.95% 4 Stars: Appealing
12/16/2009 70.40 70.75 70.09 70.25 5,235,445 - 0.00% 4 Stars: Appealing
12/15/2009 69.78 70.30 69.36 70.25 5,469,154 + +0.49% 4 Stars: Appealing
12/14/2009 69.90 69.98 69.47 69.91 4,999,424 + +0.73% 4 Stars: Appealing
12/11/2009 68.82 69.65 68.65 69.40 5,805,117 + +2.16% 4 Stars: Appealing
12/10/2009 67.78 69.00 67.58 67.93 4,786,433 + +0.77% 4 Stars: Appealing
12/09/2009 67.74 67.90 66.75 67.41 4,835,898 - -1.20% 4 Stars: Appealing
12/08/2009 68.52 68.52 67.39 68.23 4,107,610 - -0.91% 4 Stars: Appealing
12/07/2009 68.32 69.20 68.20 68.86 3,486,359 + +0.79% 4 Stars: Appealing
12/04/2009 67.79 68.82 67.50 68.32 4,389,369 + +1.58% 4 Stars: Appealing
12/03/2009 68.05 68.49 67.18 67.26 3,787,570 - -1.31% 4 Stars: Appealing
12/02/2009 67.73 68.65 67.52 68.15 2,657,994 + +0.22% 4 Stars: Appealing
12/01/2009 68.00 68.69 67.90 68.00 3,856,167 + +1.13% 4 Stars: Appealing
11/30/2009 67.17 67.46 66.52 67.24 4,311,281 + +0.06% 4 Stars: Appealing
11/27/2009 66.93 67.58 66.35 67.20 2,598,060 - -1.62% 4 Stars: Appealing
11/25/2009 68.47 68.47 67.92 68.31 2,723,891 + +0.06% 4 Stars: Appealing
11/24/2009 68.50 68.73 67.91 68.27 3,886,476 - -0.67% 4 Stars: Appealing
11/23/2009 68.52 69.13 68.29 68.73 3,260,616 + +1.12% 4 Stars: Appealing
11/20/2009 67.73 68.11 67.49 67.97 3,361,386 - -0.06% 4 Stars: Appealing
11/19/2009 68.48 68.48 67.29 68.01 4,208,841 - -1.16% 4 Stars: Appealing
11/18/2009 69.74 69.76 68.40 68.81 5,958,846 - -1.60% 4 Stars: Appealing
11/17/2009 69.38 69.96 69.08 69.93 4,811,229 + +0.85% 4 Stars: Appealing
11/16/2009 68.30 69.40 68.01 69.34 5,373,022 + +1.99% 4 Stars: Appealing
11/13/2009 66.86 68.25 66.66 67.99 4,951,126 + +1.93% 4 Stars: Appealing
11/12/2009 67.15 67.57 66.51 66.70 4,666,889 - -0.40% 4 Stars: Appealing
11/11/2009 66.86 67.45 66.63 66.97 3,409,017 + +0.36% 4 Stars: Appealing
11/10/2009 66.74 67.20 66.29 66.73 3,552,572 - 0.00% 4 Stars: Appealing
11/09/2009 65.63 66.75 65.11 66.73 3,834,642 + +2.55% 4 Stars: Appealing
11/06/2009 65.36 65.72 64.69 65.07 3,895,111 - -0.58% 4 Stars: Appealing
11/05/2009 64.03 65.50 63.90 65.45 3,654,170 + +2.94% 4 Stars: Appealing
11/04/2009 63.55 64.64 63.39 63.58 4,446,476 + +0.60% 4 Stars: Appealing
11/03/2009 62.17 63.35 62.17 63.20 4,433,948 + +0.86% 4 Stars: Appealing
11/02/2009 61.71 62.94 61.43 62.66 4,589,027 + +1.97% 4 Stars: Appealing
10/30/2009 63.42 63.78 61.42 61.45 8,186,514 - -3.35% 4 Stars: Appealing
10/29/2009 62.71 63.74 62.34 63.58 4,990,937 + +1.55% 4 Stars: Appealing
10/28/2009 63.78 64.32 62.58 62.61 5,005,914 - -2.31% 4 Stars: Appealing
10/27/2009 65.02 65.43 63.91 64.09 5,606,545 - -1.14% 4 Stars: Appealing
10/26/2009 65.81 66.26 64.42 64.83 5,456,803 - -1.49% 4 Stars: Appealing
10/23/2009 66.00 66.36 65.54 65.81 5,562,791 - -0.14% 4 Stars: Appealing
10/22/2009 65.26 66.06 64.90 65.90 4,801,889 + +0.76% 4 Stars: Appealing
10/21/2009 65.14 66.26 64.76 65.40 5,830,164 - 0.00% 4 Stars: Appealing
10/20/2009 64.41 65.88 63.80 65.40 6,567,312 - -0.06% 4 Stars: Appealing
10/19/2009 65.03 65.86 64.79 65.44 5,979,912 + +0.85% 4 Stars: Appealing
10/16/2009 64.16 65.09 64.12 64.89 6,206,770 + +0.76% 4 Stars: Appealing
10/15/2009 63.46 64.44 63.46 64.40 5,668,697 + +1.00% 4 Stars: Appealing
10/14/2009 62.74 63.87 62.25 63.76 5,235,692 + +2.89% 4 Stars: Appealing
10/13/2009 61.47 62.15 61.21 61.97 3,683,180 + +0.81% 4 Stars: Appealing
10/12/2009 62.32 62.49 61.04 61.47 3,613,213 - -1.13% 4 Stars: Appealing
10/09/2009 61.84 62.22 61.78 62.17 2,811,839 + +0.63% 4 Stars: Appealing
10/08/2009 61.60 62.28 61.29 61.78 4,464,285 + +1.16% 4 Stars: Appealing
10/07/2009 60.86 61.46 60.86 61.07 2,375,359 - -0.68% 4 Stars: Appealing
10/06/2009 60.88 61.92 60.69 61.49 3,726,764 + +1.75% 4 Stars: Appealing
10/05/2009 60.00 60.48 59.37 60.43 3,562,671 + +1.34% 4 Stars: Appealing
10/02/2009 59.38 59.94 59.31 59.63 4,662,794 - -0.60% 4 Stars: Appealing
10/01/2009 60.83 60.98 59.91 59.99 6,125,571 - -1.54% 4 Stars: Appealing
09/30/2009 61.17 61.53 59.98 60.93 6,495,067 - -0.62% 4 Stars: Appealing
09/29/2009 61.66 61.93 61.25 61.31 4,048,842 - -0.54% 4 Stars: Appealing
09/28/2009 61.90 62.15 61.56 61.64 5,365,825 + +0.16% 4 Stars: Appealing
09/25/2009 62.19 62.19 61.01 61.54 4,668,100 - -1.28% 4 Stars: Appealing
09/24/2009 62.93 63.00 62.01 62.34 4,699,866 - -0.64% 4 Stars: Appealing
09/23/2009 63.48 63.72 62.67 62.74 4,698,404 - -0.77% 4 Stars: Appealing
09/22/2009 63.21 63.30 62.80 63.23 4,584,111 + +0.89% 4 Stars: Appealing
09/21/2009 62.47 63.02 62.30 62.67 3,690,927 - -0.24% 4 Stars: Appealing
09/18/2009 62.72 63.28 62.50 62.82 6,836,979 + +0.48% 4 Stars: Appealing
09/17/2009 61.92 63.04 61.92 62.52 6,683,771 + +0.92% 4 Stars: Appealing