| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $128.85 | $131.03 | $128.57 | $130.04 | 6,403,860 |
December 30 2009 | $126.36 | $128.84 | $126.07 | $128.39 | 5,998,950 |
December 29 2009 | $126.70 | $127.24 | $125.70 | $126.40 | 5,218,097 |
December 28 2009 | $126.39 | $127.63 | $125.90 | $126.13 | 3,586,040 |
December 24 2009 | $126.31 | $127.01 | $125.78 | $126.29 | 1,858,019 |
December 23 2009 | $127.13 | $127.70 | $125.84 | $126.03 | 4,053,809 |
December 22 2009 | $127.47 | $128.08 | $126.70 | $126.77 | 4,191,820 |
December 21 2009 | $126.15 | $128.43 | $125.87 | $127.43 | 9,397,782 |
December 18 2009 | $124.63 | $125.83 | $123.39 | $125.69 | 8,693,056 |
December 17 2009 | $125.01 | $126.02 | $123.87 | $123.95 | 8,952,496 |
December 16 2009 | $126.20 | $127.77 | $125.60 | $127.07 | 8,640,756 |
December 15 2009 | $126.94 | $127.85 | $124.86 | $125.34 | 7,542,354 |
December 14 2009 | $128.22 | $128.24 | $126.20 | $127.93 | 6,656,583 |
December 11 2009 | $129.04 | $129.35 | $127.41 | $127.85 | 6,429,449 |
December 10 2009 | $128.38 | $129.35 | $126.44 | $128.41 | 11,932,540 |
December 09 2009 | $124.87 | $128.66 | $123.79 | $128.19 | 10,982,650 |
December 08 2009 | $125.63 | $126.39 | $124.04 | $124.65 | 11,696,160 |
December 07 2009 | $128.25 | $128.90 | $126.13 | $126.20 | 6,656,130 |
December 04 2009 | $129.01 | $129.24 | $125.95 | $128.81 | 10,411,230 |
December 03 2009 | $129.35 | $130.29 | $126.27 | $126.54 | 8,022,704 |
December 02 2009 | $129.12 | $129.25 | $127.52 | $128.36 | 7,500,197 |
December 01 2009 | $131.90 | $131.96 | $128.68 | $129.11 | 13,495,270 |
November 30 2009 | $127.44 | $130.93 | $126.91 | $130.67 | 10,702,000 |
November 27 2009 | $126.25 | $127.81 | $125.44 | $126.17 | 6,883,185 |
November 25 2009 | $132.17 | $132.27 | $129.16 | $129.82 | 6,984,775 |
