| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
26.89 |
27.14 |
26.37 |
26.71 |
46,845,237 |
+1.06% |
 |
| 02/08/2010 |
27.23 |
27.41 |
26.40 |
26.43 |
43,429,859 |
-3.61% |
 |
| 02/05/2010 |
27.30 |
27.71 |
26.62 |
27.42 |
68,478,904 |
+1.33% |
 |
| 02/04/2010 |
27.95 |
28.08 |
27.00 |
27.06 |
68,235,244 |
-3.84% |
 |
| 02/03/2010 |
28.57 |
28.78 |
27.98 |
28.14 |
44,602,753 |
-2.26% |
 |
| 02/02/2010 |
28.96 |
29.13 |
28.51 |
28.79 |
50,313,513 |
-0.48% |
 |
| 02/01/2010 |
28.59 |
29.09 |
28.51 |
28.93 |
45,239,945 |
+1.76% |
 |
| 01/29/2010 |
28.44 |
29.17 |
28.38 |
28.43 |
88,783,635 |
-0.07% |
 |
| 01/28/2010 |
28.28 |
28.77 |
27.72 |
28.45 |
62,133,410 |
+0.89% |
 |
| 01/27/2010 |
26.90 |
28.24 |
26.88 |
28.20 |
63,082,505 |
+4.48% |
 |
| 01/26/2010 |
27.45 |
28.35 |
26.92 |
26.99 |
66,590,710 |
-2.42% |
 |
| 01/25/2010 |
27.45 |
28.05 |
27.19 |
27.66 |
48,321,809 |
+1.47% |
 |
| 01/22/2010 |
27.97 |
28.41 |
27.17 |
27.26 |
69,507,708 |
-2.64% |
 |
| 01/21/2010 |
27.98 |
28.50 |
27.18 |
28.00 |
90,151,414 |
+0.65% |
 |
| 01/20/2010 |
28.02 |
28.65 |
27.70 |
27.82 |
75,712,236 |
-1.63% |
 |
| 01/19/2010 |
27.93 |
28.47 |
27.61 |
28.28 |
40,815,734 |
+0.71% |
 |
| 01/15/2010 |
28.76 |
28.90 |
27.88 |
28.08 |
47,255,886 |
-3.14% |
 |
| 01/14/2010 |
28.50 |
29.21 |
28.50 |
28.99 |
31,544,437 |
+1.43% |
 |
| 01/13/2010 |
28.03 |
28.76 |
27.80 |
28.58 |
36,716,753 |
+1.78% |
 |
| 01/12/2010 |
28.47 |
28.55 |
27.50 |
28.08 |
39,798,240 |
-2.50% |
 |
| 01/11/2010 |
29.09 |
29.17 |
28.58 |
28.80 |
24,389,308 |
-0.21% |
 |
| 01/08/2010 |
28.90 |
29.35 |
28.60 |
28.86 |
35,512,359 |
-0.93% |
 |
| 01/07/2010 |
28.12 |
29.43 |
27.92 |
29.13 |
61,648,945 |
+3.63% |
 |
| 01/06/2010 |
28.03 |
28.33 |
27.79 |
28.11 |
33,239,586 |
+0.14% |
 |
| 01/05/2010 |
27.27 |
28.24 |
27.24 |
28.07 |
55,418,926 |
+2.75% |
 |
| 01/04/2010 |
27.02 |
27.48 |
26.82 |
27.32 |
39,338,101 |
+1.22% |
 |
| 12/31/2009 |
26.74 |
27.24 |
26.69 |
26.99 |
28,942,909 |
+0.63% |
 |
| 12/30/2009 |
26.50 |
26.82 |
26.44 |
26.82 |
19,089,663 |
+0.52% |
 |
| 12/29/2009 |
26.72 |
26.88 |
26.55 |
26.68 |
18,591,181 |
-0.26% |
 |
| 12/28/2009 |
27.08 |
27.20 |
26.54 |
26.75 |
19,760,584 |
-1.26% |
 |
| 12/24/2009 |
26.96 |
27.14 |
26.87 |
27.09 |
10,481,125 |
+0.89% |
 |
| 12/23/2009 |
27.26 |
27.28 |
26.72 |
26.85 |
25,516,725 |
-1.14% |
 |
| 12/22/2009 |
27.26 |
27.30 |
26.67 |
27.16 |
45,702,881 |
-0.66% |
 |
| 12/21/2009 |
26.99 |
27.49 |
26.85 |
27.34 |
47,247,368 |
+2.09% |
 |
| 12/18/2009 |
26.38 |
27.00 |
26.18 |
26.78 |
145,756,572 |
+2.72% |
 |
| 12/17/2009 |
25.64 |
26.18 |
25.62 |
26.07 |
80,733,485 |
+0.89% |
 |
| 12/16/2009 |
26.09 |
26.21 |
25.56 |
25.84 |
87,439,761 |
+0.70% |
 |
| 12/15/2009 |
26.02 |
26.32 |
25.00 |
25.66 |
254,575,794 |
+0.67% |
 |
| 12/14/2009 |
25.40 |
25.91 |
25.09 |
25.49 |
43,877,895 |
+0.31% |
 |
| 12/11/2009 |
25.09 |
25.65 |
25.01 |
25.41 |
48,496,277 |
+0.36% |
 |
| 12/10/2009 |
26.18 |
26.26 |
25.25 |
25.32 |
62,139,434 |
-2.47% |
 |
| 12/09/2009 |
26.15 |
26.35 |
25.82 |
25.96 |
35,696,947 |
-0.27% |
 |
| 12/08/2009 |
25.99 |
26.46 |
25.91 |
26.03 |
42,682,317 |
-1.25% |
 |
| 12/07/2009 |
27.07 |
27.31 |
26.18 |
26.36 |
35,764,599 |
-2.23% |
 |
| 12/04/2009 |
27.02 |
27.43 |
26.56 |
26.96 |
63,923,535 |
+1.77% |
 |
| 12/03/2009 |
27.52 |
27.91 |
26.41 |
26.49 |
66,620,514 |
-3.50% |
 |
| 12/02/2009 |
27.88 |
27.98 |
27.28 |
27.45 |
35,367,999 |
-1.93% |
 |
| 12/01/2009 |
28.15 |
28.39 |
27.85 |
27.99 |
33,173,373 |
-0.18% |
 |
| 11/30/2009 |
27.28 |
28.10 |
27.25 |
28.04 |
36,744,072 |
+3.32% |
 |
| 11/27/2009 |
26.96 |
27.59 |
26.90 |
27.14 |
23,163,698 |
-2.48% |
 |
| 11/25/2009 |
28.01 |
28.13 |
27.65 |
27.83 |
22,885,000 |
-0.11% |
 |
| 11/24/2009 |
27.89 |
28.07 |
27.48 |
27.86 |
29,019,020 |
-0.75% |
 |
| 11/23/2009 |
28.22 |
28.35 |
27.88 |
28.07 |
32,741,654 |
+0.72% |
 |
| 11/20/2009 |
28.21 |
28.28 |
27.66 |
27.87 |
41,881,075 |
-1.59% |
 |
| 11/19/2009 |
28.59 |
28.63 |
28.14 |
28.32 |
30,854,402 |
-1.87% |
 |
| 11/18/2009 |
28.29 |
28.93 |
28.27 |
28.86 |
27,288,706 |
+1.73% |
 |
| 11/17/2009 |
28.19 |
28.49 |
27.98 |
28.37 |
29,199,392 |
+0.57% |
 |
| 11/16/2009 |
27.92 |
28.68 |
27.78 |
28.21 |
45,270,899 |
+1.91% |
 |
| 11/13/2009 |
28.07 |
28.15 |
27.37 |
27.68 |
36,576,590 |
-1.91% |
 |
| 11/12/2009 |
28.78 |
28.90 |
28.11 |
28.22 |
34,734,138 |
-2.01% |
 |
| 11/11/2009 |
28.37 |
29.13 |
28.25 |
28.80 |
40,089,695 |
+2.49% |
 |
| 11/10/2009 |
28.25 |
28.45 |
27.93 |
28.10 |
35,216,693 |
-1.06% |
 |
| 11/09/2009 |
27.50 |
28.40 |
27.12 |
28.40 |
44,419,874 |
+4.72% |
 |
| 11/06/2009 |
26.72 |
27.33 |
26.58 |
27.12 |
37,613,248 |
-0.62% |
 |
| 11/05/2009 |
27.02 |
27.33 |
26.50 |
27.29 |
53,391,383 |
+1.75% |
 |
| 11/04/2009 |
28.02 |
28.12 |
26.72 |
26.82 |
46,075,799 |
-3.32% |
 |
| 11/03/2009 |
27.12 |
28.04 |
27.01 |
27.74 |
37,878,329 |
+0.47% |
 |
| 11/02/2009 |
27.86 |
28.24 |
26.74 |
27.61 |
55,589,554 |
+0.33% |
 |
| 10/30/2009 |
28.34 |
28.50 |
27.35 |
27.52 |
66,430,262 |
-3.68% |
 |
| 10/29/2009 |
27.98 |
28.62 |
27.69 |
28.57 |
47,894,314 |
+4.04% |
 |
| 10/28/2009 |
28.23 |
28.27 |
27.40 |
27.46 |
57,274,550 |
-3.28% |
 |
| 10/27/2009 |
28.41 |
28.71 |
28.04 |
28.39 |
49,826,074 |
-0.21% |
 |
| 10/26/2009 |
29.31 |
29.33 |
28.27 |
28.45 |
55,207,836 |
-2.97% |
 |
| 10/23/2009 |
30.18 |
30.18 |
29.05 |
29.32 |
49,377,683 |
-2.82% |
 |
| 10/22/2009 |
28.79 |
30.28 |
28.61 |
30.17 |
74,918,643 |
+4.39% |
 |
| 10/21/2009 |
30.10 |
31.12 |
28.84 |
28.90 |
113,718,775 |
-5.12% |
 |
| 10/20/2009 |
30.00 |
30.64 |
29.85 |
30.46 |
41,722,606 |
+1.30% |
 |
| 10/19/2009 |
30.35 |
30.42 |
29.77 |
30.07 |
32,327,444 |
+0.17% |
 |
| 10/16/2009 |
30.58 |
30.63 |
29.83 |
30.02 |
57,472,382 |
-4.33% |
 |
| 10/15/2009 |
31.00 |
31.53 |
30.92 |
31.38 |
39,078,081 |
+0.13% |
 |
| 10/14/2009 |
30.71 |
31.43 |
30.39 |
31.34 |
62,894,534 |
+4.26% |
 |
| 10/13/2009 |
29.98 |
30.34 |
29.62 |
30.06 |
38,648,569 |
-0.73% |
 |
| 10/12/2009 |
29.50 |
30.54 |
29.11 |
30.28 |
52,504,497 |
+3.66% |
 |
| 10/09/2009 |
29.01 |
29.33 |
28.86 |
29.21 |
29,225,699 |
+0.55% |
 |
| 10/08/2009 |
29.16 |
29.43 |
28.91 |
29.05 |
45,338,856 |
-0.72% |
 |
| 10/07/2009 |
28.48 |
29.30 |
28.36 |
29.26 |
41,824,029 |
+2.09% |
 |
| 10/06/2009 |
28.34 |
29.05 |
28.31 |
28.66 |
59,077,507 |
+2.03% |
 |
| 10/05/2009 |
27.44 |
28.30 |
27.34 |
28.09 |
56,118,077 |
+6.89% |
 |
| 10/02/2009 |
26.04 |
26.69 |
25.99 |
26.28 |
52,060,825 |
-1.20% |
 |
| 10/01/2009 |
28.06 |
28.06 |
26.53 |
26.60 |
56,454,841 |
-5.61% |
 |
| 09/30/2009 |
28.43 |
28.68 |
27.89 |
28.18 |
39,193,772 |
-0.60% |
 |
| 09/29/2009 |
28.70 |
28.97 |
28.30 |
28.35 |
29,705,890 |
-1.90% |
 |
| 09/28/2009 |
28.31 |
28.90 |
28.01 |
28.90 |
31,326,769 |
+2.52% |
 |
| 09/25/2009 |
28.27 |
28.44 |
27.79 |
28.19 |
34,486,092 |
-0.91% |
 |
| 09/24/2009 |
28.90 |
29.19 |
27.92 |
28.45 |
46,650,819 |
-1.08% |
 |
| 09/23/2009 |
29.33 |
29.41 |
28.71 |
28.76 |
38,182,175 |
-2.14% |
 |
| 09/22/2009 |
28.63 |
29.54 |
28.32 |
29.39 |
45,230,214 |
+3.89% |
 |
| 09/21/2009 |
28.38 |
28.69 |
28.15 |
28.29 |
34,390,653 |
-0.70% |
 |
| 09/18/2009 |
29.08 |
29.08 |
28.23 |
28.49 |
42,749,186 |
-1.01% |
 |
| 09/17/2009 |
29.24 |
29.44 |
28.55 |
28.78 |
36,880,436 |
-2.14% |
 |
|
|
|
|
|
|
|
|
|