| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $159.46 | $160.28 | $158.07 | $158.07 | 272,002 |
December 30 2009 | $159.13 | $160.65 | $158.72 | $159.47 | 276,953 |
December 29 2009 | $160.05 | $160.57 | $159.34 | $159.47 | 153,870 |
December 28 2009 | $160.00 | $160.94 | $159.30 | $159.59 | 364,782 |
December 24 2009 | $160.01 | $160.28 | $159.62 | $159.91 | 143,425 |
December 23 2009 | $159.52 | $161.33 | $159.14 | $160.28 | 514,160 |
December 22 2009 | $159.03 | $159.99 | $158.56 | $159.52 | 420,243 |
December 21 2009 | $158.29 | $159.97 | $157.74 | $159.52 | 597,801 |
December 18 2009 | $159.29 | $159.50 | $157.58 | $158.29 | 581,432 |
December 17 2009 | $160.89 | $160.89 | $157.70 | $158.15 | 576,544 |
December 16 2009 | $157.70 | $158.85 | $156.69 | $157.99 | 466,801 |
December 15 2009 | $158.56 | $158.59 | $156.73 | $156.91 | 345,115 |
December 14 2009 | $158.36 | $158.77 | $156.41 | $158.56 | 620,678 |
December 11 2009 | $156.83 | $156.83 | $154.79 | $155.78 | 282,621 |
December 10 2009 | $156.00 | $156.48 | $154.40 | $155.40 | 599,687 |
December 09 2009 | $157.96 | $157.96 | $153.96 | $156.31 | 727,901 |
December 08 2009 | $152.66 | $158.95 | $149.92 | $156.90 | 1,770,120 |
December 07 2009 | $152.63 | $154.66 | $152.36 | $153.36 | 897,565 |
December 04 2009 | $152.12 | $154.83 | $149.98 | $152.08 | 735,804 |
December 03 2009 | $150.44 | $152.34 | $149.02 | $151.40 | 715,138 |
December 02 2009 | $151.66 | $152.05 | $149.89 | $150.48 | 427,507 |
December 01 2009 | $148.49 | $152.95 | $148.29 | $151.20 | 679,152 |
November 30 2009 | $149.63 | $149.97 | $146.98 | $147.87 | 665,172 |
November 27 2009 | $148.12 | $151.36 | $147.60 | $150.05 | 321,599 |
November 25 2009 | $147.20 | $150.69 | $147.20 | $150.29 | 657,117 |
