| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $220.97 | $220.97 | $214.58 | $214.89 | 738,647 |
December 30 2009 | $219.58 | $222.07 | $217.11 | $220.01 | 543,098 |
December 29 2009 | $223.85 | $226.78 | $220.42 | $221.05 | 493,514 |
December 28 2009 | $224.82 | $227.76 | $224.26 | $225.55 | 538,382 |
December 24 2009 | $225.79 | $227.51 | $223.92 | $224.33 | 312,899 |
December 23 2009 | $218.01 | $225.66 | $216.58 | $225.31 | 821,934 |
December 22 2009 | $216.66 | $219.27 | $214.88 | $216.76 | 581,585 |
December 21 2009 | $213.33 | $216.25 | $212.68 | $215.70 | 708,393 |
December 18 2009 | $211.57 | $213.64 | $208.45 | $212.91 | 1,409,126 |
December 17 2009 | $215.49 | $218.87 | $211.14 | $212.01 | 869,812 |
December 16 2009 | $215.20 | $219.06 | $215.20 | $217.93 | 825,714 |
December 15 2009 | $217.11 | $217.49 | $214.22 | $214.80 | 739,703 |
December 14 2009 | $218.67 | $219.26 | $215.75 | $217.89 | 574,451 |
December 11 2009 | $218.08 | $220.63 | $213.65 | $217.15 | 749,498 |
December 10 2009 | $215.47 | $219.37 | $215.06 | $218.15 | 851,327 |
December 09 2009 | $212.99 | $214.49 | $208.99 | $214.23 | 899,874 |
December 08 2009 | $212.39 | $214.72 | $211.54 | $212.58 | 1,318,049 |
December 07 2009 | $217.77 | $218.42 | $210.21 | $212.64 | 1,338,333 |
December 04 2009 | $220.29 | $222.92 | $213.52 | $217.17 | 1,408,264 |
December 03 2009 | $215.05 | $220.22 | $214.00 | $216.47 | 1,576,064 |
December 02 2009 | $210.92 | $214.99 | $210.21 | $214.52 | 1,166,479 |
December 01 2009 | $211.71 | $212.52 | $208.86 | $211.34 | 1,158,272 |
November 30 2009 | $203.22 | $211.12 | $202.93 | $210.67 | 1,180,208 |
November 27 2009 | $204.64 | $207.60 | $202.10 | $204.86 | 488,335 |
November 25 2009 | $208.55 | $209.57 | $205.90 | $209.47 | 659,332 |
