Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.16 54.70 53.75 54.27 2,191,610 + +1.31% 4 Stars: Appealing
02/08/2010 54.02 54.30 53.54 53.57 1,494,287 - -0.76% 4 Stars: Appealing
02/05/2010 53.88 54.07 52.82 53.98 5,416,145 + +0.17% 4 Stars: Appealing
02/04/2010 55.17 55.18 53.86 53.89 3,029,617 - -3.11% 4 Stars: Appealing
02/03/2010 55.92 55.92 55.43 55.62 1,352,513 - -0.50% 4 Stars: Appealing
02/02/2010 55.22 56.03 55.13 55.90 2,565,462 + +1.29% 4 Stars: Appealing
02/01/2010 54.72 55.24 54.70 55.19 2,133,111 + +1.45% 4 Stars: Appealing
01/29/2010 55.24 55.65 54.28 54.40 2,421,892 - -1.11% 4 Stars: Appealing
01/28/2010 55.89 55.89 54.65 55.01 2,235,012 - -1.19% 4 Stars: Appealing
01/27/2010 55.30 55.75 54.87 55.67 2,078,159 + +0.49% 4 Stars: Appealing
01/26/2010 55.45 55.99 55.27 55.40 1,704,225 - -0.45% 4 Stars: Appealing
01/25/2010 55.88 55.96 55.46 55.65 2,781,032 + +0.43% 4 Stars: Appealing
01/22/2010 56.40 56.60 55.31 55.41 4,422,970 - -2.21% 4 Stars: Appealing
01/21/2010 57.72 57.91 56.57 56.66 4,350,660 - -1.84% 4 Stars: Appealing
01/20/2010 57.90 57.90 57.21 57.72 2,755,045 - -0.93% 4 Stars: Appealing
01/19/2010 57.55 58.29 57.52 58.26 2,546,626 + +1.32% 4 Stars: Appealing
01/15/2010 58.10 58.15 57.30 57.50 2,787,124 - -1.13% 4 Stars: Appealing
01/14/2010 58.02 58.28 57.94 58.16 1,667,014 + +0.17% 4 Stars: Appealing
01/13/2010 57.71 58.18 57.36 58.06 1,825,157 + +0.94% 4 Stars: Appealing
01/12/2010 57.75 57.82 57.30 57.52 1,730,026 - -1.03% 4 Stars: Appealing
01/11/2010 58.03 58.35 57.85 58.12 1,883,013 + +0.14% 4 Stars: Appealing
01/08/2010 57.84 58.05 57.56 58.04 1,650,019 + +0.33% 4 Stars: Appealing
01/07/2010 57.55 57.89 57.29 57.85 1,656,639 + +0.42% 4 Stars: Appealing
01/06/2010 57.50 57.72 57.41 57.61 2,120,206 + +0.14% 4 Stars: Appealing
01/05/2010 57.34 57.54 57.11 57.53 1,597,643 + +0.38% 4 Stars: Appealing
01/04/2010 56.39 57.38 56.39 57.31 2,251,561 + +1.67% 4 Stars: Appealing
12/31/2009 57.02 57.05 56.37 56.37 1,322,039 - -0.98% 4 Stars: Appealing
12/30/2009 56.78 57.00 56.75 56.93 1,592,254 - -0.04% 4 Stars: Appealing
12/29/2009 57.25 57.25 56.95 56.95 1,526,921 - -0.18% 4 Stars: Appealing
12/28/2009 57.22 57.22 56.85 57.05 1,742,306 + +0.12% 4 Stars: Appealing
12/24/2009 56.79 57.00 56.78 56.98 607,389 + +0.51% 4 Stars: Appealing
12/23/2009 56.65 56.74 56.39 56.69 1,297,185 + +0.34% 4 Stars: Appealing
12/22/2009 56.38 56.59 56.30 56.50 3,581,295 - -0.12% 4 Stars: Appealing
12/21/2009 56.28 56.75 56.28 56.57 3,190,728 + +0.98% 4 Stars: Appealing
12/18/2009 55.95 56.03 55.50 56.02 2,113,010 + +0.61% 4 Stars: Appealing
12/17/2009 55.90 56.02 55.57 55.68 1,845,698 - -1.13% 4 Stars: Appealing
12/16/2009 56.45 56.60 56.19 56.32 1,906,466 + +0.26% 4 Stars: Appealing
12/15/2009 56.27 56.46 56.05 56.17 1,641,233 - -0.43% 4 Stars: Appealing
12/14/2009 56.37 56.45 56.08 56.41 1,283,636 + +0.75% 4 Stars: Appealing
12/11/2009 55.89 56.06 55.67 55.99 1,291,482 + +0.50% 4 Stars: Appealing
12/10/2009 55.75 55.97 55.60 55.71 940,564 + +0.51% 4 Stars: Appealing
12/09/2009 55.23 55.51 54.94 55.43 1,433,457 + +0.33% 4 Stars: Appealing
12/08/2009 55.43 55.58 55.04 55.25 1,320,551 - -1.04% 4 Stars: Appealing
12/07/2009 55.88 56.15 55.66 55.83 1,233,204 - -0.13% 4 Stars: Appealing
12/04/2009 56.30 56.55 55.33 55.90 2,489,711 + +0.74% 4 Stars: Appealing
12/03/2009 56.11 56.43 55.43 55.49 1,349,802 - -0.89% 4 Stars: Appealing
12/02/2009 55.89 56.33 55.75 55.99 1,293,784 + +0.29% 4 Stars: Appealing
12/01/2009 55.68 56.03 55.57 55.83 1,958,248 + +1.23% 4 Stars: Appealing
11/30/2009 55.00 55.26 54.64 55.15 2,746,122 + +0.25% 4 Stars: Appealing
11/27/2009 54.41 55.42 54.30 55.01 865,038 - -1.68% 4 Stars: Appealing
11/25/2009 55.84 55.99 55.66 55.95 1,407,896 + +0.39% 4 Stars: Appealing
11/24/2009 55.81 55.81 55.27 55.73 2,452,764 + +0.07% 4 Stars: Appealing
11/23/2009 55.68 56.12 55.54 55.69 1,753,157 + +1.18% 4 Stars: Appealing
11/20/2009 54.94 55.15 54.75 55.04 1,109,050 - -0.31% 4 Stars: Appealing
11/19/2009 55.57 55.62 54.85 55.21 1,898,705 - -1.43% 4 Stars: Appealing
11/18/2009 56.05 56.12 55.70 56.01 1,530,080 - -0.07% 4 Stars: Appealing
11/17/2009 55.87 56.10 55.65 56.05 1,666,048 + +0.11% 4 Stars: Appealing
11/16/2009 55.57 56.22 55.51 55.99 2,485,782 + +1.50% 4 Stars: Appealing
11/13/2009 55.00 55.36 54.67 55.16 1,788,725 + +0.58% 4 Stars: Appealing
11/12/2009 55.39 55.67 54.68 54.84 1,767,735 - -1.12% 4 Stars: Appealing
11/11/2009 55.50 55.81 55.18 55.46 1,967,170 + +0.51% 4 Stars: Appealing
11/10/2009 55.03 55.35 54.85 55.18 1,837,172 + +0.04% 4 Stars: Appealing
11/09/2009 54.44 55.16 54.38 55.16 1,830,390 + +2.24% 4 Stars: Appealing
11/06/2009 53.56 54.14 53.43 53.95 1,946,542 + +0.26% 4 Stars: Appealing
11/05/2009 53.21 53.84 53.10 53.81 1,980,560 + +1.91% 4 Stars: Appealing
11/04/2009 53.23 53.55 52.70 52.80 1,880,293 + +0.17% 4 Stars: Appealing
11/03/2009 52.15 52.78 52.05 52.71 1,622,667 + +0.46% 4 Stars: Appealing
11/02/2009 52.47 53.03 51.80 52.47 2,723,237 + +0.56% 4 Stars: Appealing
10/30/2009 53.45 53.63 52.06 52.18 3,381,047 - -2.70% 4 Stars: Appealing
10/29/2009 52.95 53.77 52.87 53.63 2,975,477 + +2.02% 4 Stars: Appealing
10/28/2009 53.51 53.70 52.48 52.57 2,342,298 - -2.18% 4 Stars: Appealing
10/27/2009 54.11 55.00 53.59 53.74 2,151,593 - -0.54% 4 Stars: Appealing
10/26/2009 54.72 55.28 53.87 54.03 2,158,028 - -1.13% 4 Stars: Appealing
10/23/2009 55.55 55.55 54.44 54.65 1,397,476 - -1.28% 4 Stars: Appealing
10/22/2009 54.76 55.49 54.36 55.36 1,289,767 + +1.08% 4 Stars: Appealing
10/21/2009 55.15 55.85 54.71 54.77 2,223,867 - -0.98% 4 Stars: Appealing
10/20/2009 55.74 55.76 55.02 55.31 1,289,061 - -0.61% 4 Stars: Appealing
10/19/2009 55.25 55.81 55.05 55.65 1,088,880 + +0.82% 4 Stars: Appealing
10/16/2009 55.10 55.36 54.80 55.20 2,161,200 - -0.74% 4 Stars: Appealing
10/15/2009 55.12 55.61 55.08 55.61 1,113,318 + +0.35% 4 Stars: Appealing
10/14/2009 55.11 55.48 54.87 55.42 1,322,187 + +1.78% 4 Stars: Appealing
10/13/2009 54.48 54.56 54.08 54.45 831,083 - -0.27% 4 Stars: Appealing
10/12/2009 54.63 54.84 54.38 54.60 867,973 + +0.37% 4 Stars: Appealing
10/09/2009 54.08 54.40 53.92 54.40 1,532,480 + +0.68% 4 Stars: Appealing
10/08/2009 54.00 54.32 53.74 54.03 2,355,555 + +0.88% 4 Stars: Appealing
10/07/2009 53.36 53.65 53.22 53.56 1,255,035 + +0.22% 4 Stars: Appealing
10/06/2009 53.14 53.76 53.06 53.44 1,941,232 + +1.48% 4 Stars: Appealing
10/05/2009 52.12 52.82 51.96 52.66 1,194,181 + +1.54% 4 Stars: Appealing
10/02/2009 51.60 52.18 51.57 51.86 1,941,907 - -0.59% 4 Stars: Appealing
10/01/2009 53.40 53.43 52.12 52.17 1,451,683 - -2.65% 4 Stars: Appealing
09/30/2009 53.96 53.99 53.00 53.59 1,484,638 - -0.37% 4 Stars: Appealing
09/29/2009 54.04 54.27 53.64 53.79 1,754,059 - -0.17% 4 Stars: Appealing
09/28/2009 53.09 54.00 53.08 53.88 1,574,815 + +1.87% 4 Stars: Appealing
09/25/2009 53.21 53.33 52.71 52.89 1,387,768 - -0.64% 4 Stars: Appealing
09/24/2009 53.95 54.11 52.98 53.23 1,768,714 - -1.51% 4 Stars: Appealing
09/23/2009 54.80 55.07 54.01 54.05 1,878,341 - -1.03% 4 Stars: Appealing
09/22/2009 54.64 54.78 54.38 54.61 1,844,435 + +0.59% 4 Stars: Appealing
09/21/2009 54.03 54.43 53.87 54.29 1,248,018 - -0.28% 4 Stars: Appealing
09/18/2009 54.58 54.65 54.23 54.44 1,593,910 + +0.15% 4 Stars: Appealing
09/17/2009 54.48 54.90 54.12 54.36 2,068,571 - -0.18% 4 Stars: Appealing