| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $221.40 | $221.40 | $214.99 | $215.30 | 738,700 |
December 30 2009 | $220.00 | $222.49 | $217.52 | $220.43 | 542,900 |
December 29 2009 | $224.28 | $227.21 | $220.85 | $221.48 | 493,500 |
December 28 2009 | $225.25 | $228.20 | $224.69 | $225.98 | 538,400 |
December 24 2009 | $226.22 | $227.94 | $224.34 | $224.76 | 312,900 |
December 23 2009 | $218.43 | $226.09 | $216.99 | $225.74 | 821,200 |
December 22 2009 | $217.07 | $219.69 | $215.30 | $217.18 | 581,600 |
December 21 2009 | $215.09 | $216.67 | $213.09 | $216.11 | 708,400 |
December 18 2009 | $211.97 | $214.05 | $208.85 | $213.31 | 1,409,200 |
December 17 2009 | $215.91 | $219.29 | $211.54 | $212.42 | 869,600 |
December 16 2009 | $215.61 | $219.47 | $215.61 | $218.35 | 825,700 |
December 15 2009 | $217.52 | $217.91 | $214.63 | $215.21 | 739,700 |
December 14 2009 | $219.09 | $219.68 | $216.16 | $218.31 | 574,400 |
December 11 2009 | $218.50 | $221.05 | $214.06 | $217.56 | 749,300 |
December 10 2009 | $215.89 | $219.79 | $215.47 | $218.57 | 851,400 |
December 09 2009 | $213.40 | $214.90 | $209.39 | $214.64 | 899,900 |
December 08 2009 | $213.05 | $215.13 | $211.94 | $212.99 | 1,318,100 |
December 07 2009 | $218.65 | $218.83 | $210.61 | $213.05 | 1,338,000 |
December 04 2009 | $220.71 | $223.35 | $213.92 | $217.58 | 1,408,300 |
December 03 2009 | $215.46 | $220.64 | $214.41 | $216.88 | 1,575,900 |
December 02 2009 | $211.32 | $215.40 | $210.61 | $214.93 | 1,165,900 |
December 01 2009 | $212.09 | $212.93 | $209.26 | $211.75 | 1,158,300 |
November 30 2009 | $203.61 | $211.52 | $203.32 | $211.08 | 1,178,700 |
November 27 2009 | $205.03 | $208.00 | $202.49 | $205.25 | 488,400 |
November 25 2009 | $209.88 | $209.97 | $206.29 | $209.87 | 658,800 |
