| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $155.64 | $155.67 | $151.85 | $151.85 | 260,286 |
December 30 2009 | $156.75 | $156.81 | $154.97 | $155.17 | 166,487 |
December 29 2009 | $156.76 | $158.04 | $156.12 | $156.23 | 332,202 |
December 28 2009 | $156.95 | $156.95 | $155.46 | $156.54 | 214,102 |
December 24 2009 | $155.73 | $157.24 | $155.73 | $156.73 | 77,205 |
December 23 2009 | $156.53 | $157.18 | $155.55 | $156.09 | 191,175 |
December 22 2009 | $157.40 | $157.88 | $155.90 | $156.53 | 222,902 |
December 21 2009 | $156.56 | $157.52 | $155.63 | $157.48 | 259,395 |
December 18 2009 | $153.89 | $156.74 | $153.34 | $156.18 | 878,453 |
December 17 2009 | $152.21 | $154.98 | $151.60 | $153.62 | 355,209 |
December 16 2009 | $149.43 | $154.06 | $149.43 | $153.39 | 404,374 |
December 15 2009 | $148.30 | $148.77 | $146.31 | $148.40 | 375,556 |
December 14 2009 | $147.86 | $149.23 | $146.64 | $147.91 | 156,488 |
December 11 2009 | $148.81 | $149.32 | $147.29 | $147.81 | 189,401 |
December 10 2009 | $148.21 | $150.41 | $148.21 | $148.80 | 194,446 |
December 09 2009 | $146.81 | $148.77 | $145.22 | $148.45 | 228,943 |
December 08 2009 | $143.87 | $147.55 | $143.55 | $146.41 | 313,006 |
December 07 2009 | $145.61 | $147.74 | $143.87 | $144.88 | 548,290 |
December 04 2009 | $149.77 | $149.77 | $141.45 | $146.16 | 880,393 |
December 03 2009 | $148.77 | $149.44 | $146.64 | $147.14 | 274,050 |
December 02 2009 | $148.45 | $149.92 | $147.97 | $148.92 | 218,000 |
December 01 2009 | $149.08 | $150.34 | $147.08 | $148.28 | 257,526 |
November 30 2009 | $146.12 | $148.58 | $145.33 | $148.50 | 357,095 |
November 27 2009 | $144.54 | $147.79 | $144.49 | $144.65 | 166,645 |
November 25 2009 | $148.94 | $151.35 | $148.94 | $150.64 | 205,755 |