Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 65.11 65.71 64.56 65.20 36,245,594 + +1.32% 4 Stars: Appealing
02/08/2010 64.91 65.49 64.34 64.35 30,520,990 - -0.69% 4 Stars: Appealing
02/05/2010 64.70 64.90 63.56 64.80 42,300,718 + +0.12% 4 Stars: Appealing
02/04/2010 66.27 66.35 64.68 64.72 33,866,320 - -2.82% 4 Stars: Appealing
02/03/2010 66.88 67.23 66.56 66.60 24,024,762 - -0.54% 4 Stars: Appealing
02/02/2010 66.73 67.12 66.47 66.96 34,063,219 + +1.18% 4 Stars: Appealing
02/01/2010 65.70 66.41 65.35 66.18 37,702,998 + +2.72% 4 Stars: Appealing
01/29/2010 65.15 65.82 64.02 64.43 40,880,436 - -0.82% 4 Stars: Appealing
01/28/2010 65.85 65.85 64.57 64.96 37,364,541 - -0.88% 4 Stars: Appealing
01/27/2010 65.71 66.06 65.00 65.54 35,726,238 - -0.58% 4 Stars: Appealing
01/26/2010 65.66 66.74 65.50 65.92 34,084,385 + +0.11% 4 Stars: Appealing
01/25/2010 66.54 66.76 65.69 65.85 29,305,091 - -0.38% 4 Stars: Appealing
01/22/2010 66.52 67.14 66.00 66.10 39,088,370 - -0.90% 4 Stars: Appealing
01/21/2010 68.12 68.15 66.50 66.70 39,118,683 - -1.96% 4 Stars: Appealing
01/20/2010 68.56 68.66 67.93 68.03 34,630,618 - -1.79% 4 Stars: Appealing
01/19/2010 68.74 69.35 68.42 69.27 26,088,332 + +0.23% 4 Stars: Appealing
01/15/2010 69.65 69.69 68.65 69.11 29,412,819 - -0.82% 4 Stars: Appealing
01/14/2010 69.54 69.74 69.35 69.68 18,637,842 + +0.01% 4 Stars: Appealing
01/13/2010 69.96 70.04 69.26 69.67 24,884,989 - -0.40% 4 Stars: Appealing
01/12/2010 69.72 69.99 69.52 69.95 31,497,632 - -0.50% 4 Stars: Appealing
01/11/2010 69.93 70.52 69.65 70.30 30,684,918 + +1.12% 4 Stars: Appealing
01/08/2010 69.69 69.75 69.22 69.52 24,899,483 - -0.40% 4 Stars: Appealing
01/07/2010 69.90 70.06 69.42 69.80 27,194,133 - -0.31% 4 Stars: Appealing
01/06/2010 69.45 70.60 69.34 70.02 35,047,453 + +0.86% 4 Stars: Appealing
01/05/2010 69.19 69.45 68.80 69.42 30,178,588 + +0.39% 4 Stars: Appealing
01/04/2010 68.71 69.26 68.19 69.15 27,811,317 + +1.41% 4 Stars: Appealing
12/31/2009 68.84 68.86 68.11 68.19 18,852,290 - -0.84% 4 Stars: Appealing
12/30/2009 68.71 68.96 68.39 68.77 19,861,246 - -0.10% 4 Stars: Appealing
12/29/2009 69.28 69.40 68.80 68.84 19,987,091 - -0.35% 4 Stars: Appealing
12/28/2009 69.08 69.12 68.74 69.08 19,698,004 + +0.61% 4 Stars: Appealing
12/24/2009 68.35 68.75 68.16 68.66 8,149,156 + +0.59% 4 Stars: Appealing
12/23/2009 68.75 68.78 68.20 68.26 18,961,849 - -0.45% 4 Stars: Appealing
12/22/2009 68.62 69.21 68.50 68.57 27,945,861 + +0.09% 4 Stars: Appealing
12/21/2009 68.47 68.75 68.22 68.51 34,477,663 + +0.44% 4 Stars: Appealing
12/18/2009 68.56 68.80 67.64 68.21 62,989,304 - -0.01% 4 Stars: Appealing
12/17/2009 68.36 68.86 68.13 68.22 46,626,954 - -0.31% 4 Stars: Appealing
12/16/2009 69.57 69.60 68.42 68.43 57,711,785 - -1.07% 4 Stars: Appealing
12/15/2009 69.97 70.11 68.82 69.17 54,426,269 - -0.75% 4 Stars: Appealing
12/14/2009 70.82 71.30 69.28 69.69 91,458,868 - -4.31% 4 Stars: Appealing
12/11/2009 72.89 73.15 72.32 72.83 17,129,599 + +0.59% 4 Stars: Appealing
12/10/2009 73.32 73.56 72.21 72.40 23,427,272 - -0.54% 4 Stars: Appealing
12/09/2009 73.00 73.55 72.10 72.79 17,229,813 - -0.22% 4 Stars: Appealing
12/08/2009 73.47 73.50 72.41 72.95 18,493,560 - -1.11% 4 Stars: Appealing
12/07/2009 73.95 74.72 73.59 73.77 17,836,345 - -0.65% 4 Stars: Appealing
12/04/2009 75.69 75.97 73.91 74.25 23,701,452 - -0.99% 4 Stars: Appealing
12/03/2009 75.58 75.76 74.91 74.99 17,854,951 - -1.06% 4 Stars: Appealing
12/02/2009 75.97 76.30 75.35 75.79 14,787,069 - -0.33% 4 Stars: Appealing
12/01/2009 76.00 76.24 75.29 76.04 17,376,551 + +1.29% 4 Stars: Appealing
11/30/2009 74.49 75.35 74.35 75.07 21,436,587 + +0.27% 4 Stars: Appealing
11/27/2009 74.65 75.38 74.35 74.87 12,101,747 - -2.09% 4 Stars: Appealing
11/25/2009 76.00 76.54 75.66 76.47 13,269,500 + +0.66% 4 Stars: Appealing
11/24/2009 75.70 75.99 74.80 75.97 17,122,132 + +0.36% 4 Stars: Appealing
11/23/2009 75.44 75.96 75.32 75.70 18,947,436 + +1.77% 4 Stars: Appealing
11/20/2009 74.38 74.81 74.03 74.38 19,269,879 - -0.36% 4 Stars: Appealing
11/19/2009 74.77 74.90 74.05 74.65 17,254,954 - -0.82% 4 Stars: Appealing
11/18/2009 75.25 75.40 74.71 75.27 16,646,461 + +0.32% 4 Stars: Appealing
11/17/2009 74.73 75.16 74.49 75.03 22,925,403 + +0.81% 4 Stars: Appealing
11/16/2009 73.65 74.67 73.33 74.43 21,329,248 + +2.70% 4 Stars: Appealing
11/13/2009 72.05 73.16 71.73 72.47 14,461,537 + +0.79% 4 Stars: Appealing
11/12/2009 72.68 73.05 71.71 71.90 16,587,943 - -1.39% 4 Stars: Appealing
11/11/2009 73.04 73.43 72.53 72.91 14,398,560 + +0.41% 4 Stars: Appealing
11/10/2009 72.46 73.23 72.45 72.61 15,696,602 - -0.33% 4 Stars: Appealing
11/09/2009 72.96 73.17 72.45 72.85 16,810,764 + +0.37% 4 Stars: Appealing
11/06/2009 71.82 72.69 71.50 72.58 18,185,069 + +0.11% 4 Stars: Appealing
11/05/2009 71.95 72.75 71.58 72.50 16,237,129 + +1.68% 4 Stars: Appealing
11/04/2009 72.07 72.53 71.04 71.30 22,793,133 - -0.61% 4 Stars: Appealing
11/03/2009 71.32 72.30 71.16 71.74 20,550,445 - -0.57% 4 Stars: Appealing
11/02/2009 72.05 72.85 71.16 72.15 20,426,507 + +0.67% 4 Stars: Appealing
10/30/2009 73.37 73.82 71.05 71.67 32,175,839 - -3.10% 4 Stars: Appealing
10/29/2009 72.57 74.00 72.10 73.96 30,048,458 + +0.16% 4 Stars: Appealing
10/28/2009 74.52 74.96 73.84 73.84 26,355,209 - -1.43% 4 Stars: Appealing
10/27/2009 73.30 75.00 73.30 74.91 30,344,787 + +2.29% 4 Stars: Appealing
10/26/2009 73.81 74.92 73.13 73.23 27,129,088 - -0.46% 4 Stars: Appealing
10/23/2009 74.33 74.33 72.97 73.57 20,672,219 - -1.17% 4 Stars: Appealing
10/22/2009 73.02 74.65 73.01 74.44 26,023,451 + +1.54% 4 Stars: Appealing
10/21/2009 72.65 74.30 72.51 73.31 23,101,747 + +0.40% 4 Stars: Appealing
10/20/2009 73.38 73.54 72.36 73.02 20,050,116 - -0.81% 4 Stars: Appealing
10/19/2009 73.15 73.97 73.00 73.62 20,406,209 + +0.68% 4 Stars: Appealing
10/16/2009 72.73 73.35 72.31 73.12 23,557,029 + +0.25% 4 Stars: Appealing
10/15/2009 71.51 73.00 71.51 72.94 24,101,961 + +1.53% 4 Stars: Appealing
10/14/2009 70.84 71.88 70.75 71.84 25,286,875 + +2.25% 4 Stars: Appealing
10/13/2009 70.25 70.39 69.52 70.26 19,337,794 + +0.19% 4 Stars: Appealing
10/12/2009 69.55 70.50 69.44 70.13 16,234,331 + +1.24% 4 Stars: Appealing
10/09/2009 68.96 69.27 68.63 69.27 13,543,245 + +0.32% 4 Stars: Appealing
10/08/2009 68.97 69.30 68.70 69.05 19,231,459 + +0.55% 4 Stars: Appealing
10/07/2009 68.48 68.93 67.96 68.67 15,304,970 + +0.01% 4 Stars: Appealing
10/06/2009 68.03 69.10 67.78 68.66 21,169,253 + +1.60% 4 Stars: Appealing
10/05/2009 66.79 67.78 66.11 67.58 21,855,621 + +1.50% 4 Stars: Appealing
10/02/2009 66.97 67.14 66.50 66.58 20,478,914 - -1.03% 4 Stars: Appealing
10/01/2009 68.39 68.50 67.09 67.27 24,934,213 - -1.95% 4 Stars: Appealing
09/30/2009 68.92 69.24 68.04 68.61 27,119,844 - -0.67% 4 Stars: Appealing
09/29/2009 69.36 69.71 68.95 69.07 14,697,803 - -0.75% 4 Stars: Appealing
09/28/2009 68.81 69.85 68.64 69.59 13,301,740 + +1.30% 4 Stars: Appealing
09/25/2009 68.86 69.54 68.41 68.70 16,455,512 - -0.33% 4 Stars: Appealing
09/24/2009 69.00 69.36 68.35 68.93 21,558,174 - -0.10% 4 Stars: Appealing
09/23/2009 69.87 70.34 68.85 69.00 20,903,441 - -1.19% 4 Stars: Appealing
09/22/2009 70.03 70.14 69.70 69.83 14,563,663 + +0.37% 4 Stars: Appealing
09/21/2009 69.15 69.68 69.00 69.57 17,983,937 - -0.60% 4 Stars: Appealing
09/18/2009 70.27 70.48 69.68 69.99 43,252,811 + +0.21% 4 Stars: Appealing
09/17/2009 69.95 70.45 69.80 69.84 20,989,668 - -0.71% 4 Stars: Appealing