Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.48 55.56 54.31 54.88 33,567,335 + +2.10% 4 Stars: Appealing
02/08/2010 54.25 54.89 53.73 53.75 24,117,455 - -0.90% 4 Stars: Appealing
02/05/2010 54.22 54.48 52.67 54.24 46,378,391 + +0.02% 4 Stars: Appealing
02/04/2010 56.10 56.12 54.20 54.23 37,173,439 - -4.10% 4 Stars: Appealing
02/03/2010 56.88 57.35 56.42 56.55 19,749,245 - -0.86% 4 Stars: Appealing
02/02/2010 56.51 57.14 56.05 57.04 22,250,768 + +1.31% 4 Stars: Appealing
02/01/2010 55.15 56.31 55.11 56.30 21,813,277 + +3.30% 4 Stars: Appealing
01/29/2010 55.91 56.46 54.22 54.50 32,803,088 - -1.80% 4 Stars: Appealing
01/28/2010 56.50 56.62 54.80 55.50 34,434,359 - -1.05% 4 Stars: Appealing
01/27/2010 56.15 56.65 55.18 56.09 26,617,642 - -0.39% 4 Stars: Appealing
01/26/2010 56.20 57.30 55.92 56.31 21,515,870 - -0.64% 4 Stars: Appealing
01/25/2010 56.68 57.22 56.49 56.67 15,902,145 + +0.66% 4 Stars: Appealing
01/22/2010 57.63 57.72 56.14 56.30 23,028,650 - -2.38% 4 Stars: Appealing
01/21/2010 58.92 59.10 57.53 57.67 25,206,924 - -2.04% 4 Stars: Appealing
01/20/2010 59.16 59.16 58.42 58.87 15,641,758 - -1.56% 4 Stars: Appealing
01/19/2010 59.10 59.90 58.99 59.80 14,613,183 + +0.91% 4 Stars: Appealing
01/15/2010 59.77 59.80 58.85 59.26 19,055,919 - -0.80% 4 Stars: Appealing
01/14/2010 59.65 59.89 59.33 59.74 15,545,342 + +0.29% 4 Stars: Appealing
01/13/2010 59.32 59.80 58.52 59.57 22,137,807 + +0.37% 4 Stars: Appealing
01/12/2010 59.30 59.71 59.04 59.35 21,510,801 - -1.44% 4 Stars: Appealing
01/11/2010 60.69 60.87 59.73 60.22 19,460,871 - -0.13% 4 Stars: Appealing
01/08/2010 59.70 60.35 59.49 60.30 13,345,040 + +0.65% 4 Stars: Appealing
01/07/2010 59.74 60.01 59.30 59.91 17,450,236 - -0.15% 4 Stars: Appealing
01/06/2010 59.37 60.18 59.19 60.00 24,351,825 + +1.20% 4 Stars: Appealing
01/05/2010 58.89 59.41 58.62 59.29 17,368,896 + +0.82% 4 Stars: Appealing
01/04/2010 57.92 58.81 57.79 58.81 16,928,447 + +3.16% 4 Stars: Appealing
12/31/2009 57.59 57.73 56.95 57.01 5,948,855 - -0.80% 4 Stars: Appealing
12/30/2009 57.32 57.54 57.12 57.47 7,253,597 - -0.10% 4 Stars: Appealing
12/29/2009 58.15 58.16 57.38 57.53 8,514,755 - -0.66% 4 Stars: Appealing
12/28/2009 58.25 58.26 57.67 57.91 5,834,980 + +0.17% 4 Stars: Appealing
12/24/2009 57.74 57.94 57.60 57.81 2,795,293 + +0.47% 4 Stars: Appealing
12/23/2009 57.28 57.70 57.15 57.54 13,031,486 + +0.79% 4 Stars: Appealing
12/22/2009 56.83 57.35 56.75 57.09 10,077,524 + +0.48% 4 Stars: Appealing
12/21/2009 56.55 57.07 56.52 56.82 16,049,042 + +1.19% 4 Stars: Appealing
12/18/2009 56.45 56.66 55.88 56.15 20,772,194 - -0.02% 4 Stars: Appealing
12/17/2009 56.30 56.70 56.01 56.16 15,438,181 - -0.85% 4 Stars: Appealing
12/16/2009 56.65 57.25 56.49 56.64 18,801,984 + +0.64% 4 Stars: Appealing
12/15/2009 56.07 56.64 55.94 56.28 13,432,274 + +0.32% 4 Stars: Appealing
12/14/2009 55.54 56.50 55.54 56.10 15,632,504 + +1.03% 4 Stars: Appealing
12/11/2009 55.79 55.93 55.17 55.53 15,628,976 + +0.05% 4 Stars: Appealing
12/10/2009 55.27 55.74 55.00 55.50 15,191,247 + +1.24% 4 Stars: Appealing
12/09/2009 55.01 55.32 54.17 54.82 25,316,391 - 0.00% 4 Stars: Appealing
12/08/2009 55.48 55.51 54.49 54.82 20,238,411 - -1.70% 4 Stars: Appealing
12/07/2009 55.45 56.45 55.45 55.77 13,579,644 - -0.23% 4 Stars: Appealing
12/04/2009 57.02 57.63 55.54 55.90 30,194,827 - -0.73% 4 Stars: Appealing
12/03/2009 57.21 57.37 56.26 56.31 19,716,276 - -1.61% 4 Stars: Appealing
12/02/2009 57.57 57.85 56.97 57.23 15,646,996 - -0.59% 4 Stars: Appealing
12/01/2009 57.58 58.04 57.45 57.57 15,530,681 + +1.32% 4 Stars: Appealing
11/30/2009 56.70 57.33 56.36 56.82 19,448,920 - -0.35% 4 Stars: Appealing
11/27/2009 56.41 57.12 56.10 57.02 12,811,025 - -1.88% 4 Stars: Appealing
11/25/2009 57.77 58.33 57.22 58.11 14,609,589 + +0.78% 4 Stars: Appealing
11/24/2009 57.41 57.68 56.58 57.66 15,947,700 + +0.58% 4 Stars: Appealing
11/23/2009 57.67 58.22 57.16 57.33 17,535,687 + +1.29% 4 Stars: Appealing
11/20/2009 56.81 56.91 56.14 56.60 16,900,732 - -0.93% 4 Stars: Appealing
11/19/2009 58.00 58.06 56.77 57.13 22,436,253 - -2.24% 4 Stars: Appealing
11/18/2009 58.95 58.98 58.04 58.44 17,149,820 - -0.58% 4 Stars: Appealing
11/17/2009 58.63 58.84 58.19 58.78 16,849,998 + +0.02% 4 Stars: Appealing
11/16/2009 57.96 59.13 57.83 58.77 20,974,025 + +2.62% 4 Stars: Appealing
11/13/2009 57.04 57.73 56.49 57.27 19,356,634 + +0.63% 4 Stars: Appealing
11/12/2009 57.90 58.26 56.68 56.91 25,417,633 - -2.20% 4 Stars: Appealing
11/11/2009 58.74 58.96 57.89 58.19 18,023,554 - -0.03% 4 Stars: Appealing
11/10/2009 58.00 58.48 57.57 58.21 17,951,833 + +0.07% 4 Stars: Appealing
11/09/2009 57.89 58.25 57.71 58.17 16,928,634 + +1.91% 4 Stars: Appealing
11/06/2009 56.66 57.66 56.49 57.08 21,838,721 + +1.37% 4 Stars: Appealing
11/05/2009 56.57 57.40 56.31 56.31 18,547,781 + +0.07% 4 Stars: Appealing
11/04/2009 57.00 57.32 56.14 56.27 26,028,043 - -0.09% 4 Stars: Appealing
11/03/2009 54.90 56.68 54.69 56.32 20,031,226 + +1.29% 4 Stars: Appealing
11/02/2009 55.64 56.54 54.71 55.60 29,419,231 + +0.63% 4 Stars: Appealing
10/30/2009 57.27 57.49 54.88 55.25 29,888,241 - -3.80% 4 Stars: Appealing
10/29/2009 56.32 57.55 56.10 57.43 21,729,333 + +2.66% 4 Stars: Appealing
10/28/2009 57.55 57.55 55.81 55.94 23,962,678 - -3.30% 4 Stars: Appealing
10/27/2009 57.48 58.41 57.25 57.85 25,299,241 + +0.89% 4 Stars: Appealing
10/26/2009 58.34 59.66 57.20 57.34 26,936,332 - -1.65% 4 Stars: Appealing
10/23/2009 59.78 59.84 57.80 58.30 21,153,368 - -1.93% 4 Stars: Appealing
10/22/2009 58.80 59.67 58.18 59.45 18,348,676 + +0.39% 4 Stars: Appealing
10/21/2009 58.91 60.56 58.83 59.22 26,009,511 - -0.27% 4 Stars: Appealing
10/20/2009 59.95 59.99 58.50 59.38 18,498,685 - -0.64% 4 Stars: Appealing
10/19/2009 59.09 59.99 58.85 59.76 21,588,476 + +1.31% 4 Stars: Appealing
10/16/2009 58.90 59.25 58.45 58.99 22,455,530 - -0.30% 4 Stars: Appealing
10/15/2009 57.61 59.18 57.51 59.17 23,100,825 + +2.09% 4 Stars: Appealing
10/14/2009 57.74 57.99 57.38 57.96 22,898,173 + +1.67% 4 Stars: Appealing
10/13/2009 57.08 57.12 56.04 57.01 20,638,472 + +0.16% 4 Stars: Appealing
10/12/2009 56.60 57.35 56.59 56.92 13,572,087 + +1.35% 4 Stars: Appealing
10/09/2009 55.99 56.41 55.74 56.16 13,314,539 - -0.09% 4 Stars: Appealing
10/08/2009 55.09 56.37 54.97 56.21 36,808,131 + +2.57% 4 Stars: Appealing
10/07/2009 54.22 54.80 53.95 54.80 20,582,962 + +0.77% 4 Stars: Appealing
10/06/2009 53.89 54.77 53.83 54.38 21,936,472 + +2.37% 4 Stars: Appealing
10/05/2009 52.04 53.34 51.85 53.12 16,867,769 + +2.21% 4 Stars: Appealing
10/02/2009 51.48 52.34 51.34 51.97 18,563,372 - -0.52% 4 Stars: Appealing
10/01/2009 53.90 53.92 52.24 52.24 23,653,308 - -3.12% 4 Stars: Appealing
09/30/2009 54.57 54.58 53.21 53.92 25,384,968 - -0.64% 4 Stars: Appealing
09/29/2009 54.38 54.65 53.83 54.27 17,569,902 - -0.28% 4 Stars: Appealing
09/28/2009 53.59 54.60 53.49 54.42 14,062,964 + +1.61% 4 Stars: Appealing
09/25/2009 53.44 54.23 53.12 53.56 20,103,516 - -0.13% 4 Stars: Appealing
09/24/2009 54.51 54.55 53.21 53.63 22,944,820 - -1.43% 4 Stars: Appealing
09/23/2009 55.61 55.73 54.38 54.41 33,993,048 - -2.09% 4 Stars: Appealing
09/22/2009 55.59 55.77 55.17 55.57 13,537,115 + +1.57% 4 Stars: Appealing
09/21/2009 54.27 54.90 53.98 54.71 15,571,514 - -0.85% 4 Stars: Appealing
09/18/2009 55.72 55.76 54.70 55.18 18,365,933 - -0.79% 4 Stars: Appealing
09/17/2009 55.83 56.28 55.22 55.62 17,369,597 - -0.48% 4 Stars: Appealing