| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $128.21 | $130.39 | $127.93 | $129.40 | 6,403,860 |
December 30 2009 | $125.73 | $128.20 | $125.45 | $127.76 | 5,998,950 |
December 29 2009 | $126.07 | $126.61 | $125.08 | $125.78 | 5,218,097 |
December 28 2009 | $125.77 | $127.00 | $125.28 | $125.51 | 3,586,040 |
December 24 2009 | $125.69 | $126.38 | $125.16 | $125.67 | 1,858,019 |
December 23 2009 | $126.50 | $127.07 | $125.22 | $125.41 | 4,053,809 |
December 22 2009 | $126.84 | $127.45 | $126.07 | $126.15 | 4,191,820 |
December 21 2009 | $125.53 | $127.80 | $125.24 | $126.80 | 9,397,782 |
December 18 2009 | $124.01 | $125.21 | $122.78 | $125.07 | 8,693,056 |
December 17 2009 | $124.39 | $125.40 | $123.26 | $123.34 | 8,952,496 |
December 16 2009 | $125.57 | $127.14 | $124.98 | $126.45 | 8,640,756 |
December 15 2009 | $126.31 | $127.22 | $124.24 | $124.72 | 7,542,354 |
December 14 2009 | $127.59 | $127.61 | $125.58 | $127.30 | 6,656,583 |
December 11 2009 | $128.40 | $128.72 | $126.78 | $127.22 | 6,429,449 |
December 10 2009 | $127.75 | $128.71 | $125.81 | $127.78 | 11,932,540 |
December 09 2009 | $124.26 | $128.03 | $123.18 | $127.56 | 10,982,650 |
December 08 2009 | $125.01 | $125.77 | $123.43 | $124.03 | 11,696,160 |
December 07 2009 | $127.62 | $128.26 | $125.51 | $125.57 | 6,656,130 |
December 04 2009 | $128.37 | $128.60 | $125.33 | $128.17 | 10,411,230 |
December 03 2009 | $128.72 | $129.64 | $125.64 | $125.92 | 8,022,704 |
December 02 2009 | $128.49 | $128.61 | $126.89 | $127.73 | 7,500,197 |
December 01 2009 | $131.25 | $131.31 | $128.04 | $128.47 | 13,495,270 |
November 30 2009 | $126.82 | $130.28 | $126.28 | $130.03 | 10,702,000 |
November 27 2009 | $125.63 | $127.18 | $124.82 | $125.54 | 6,883,185 |
November 25 2009 | $131.52 | $131.62 | $128.52 | $129.18 | 6,984,775 |
