| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $69.43 | $69.86 | $68.68 | $68.80 | 1,984,335 |
December 30 2009 | $70.08 | $70.28 | $69.54 | $70.22 | 1,588,934 |
December 29 2009 | $68.45 | $70.36 | $68.30 | $70.21 | 2,917,325 |
December 28 2009 | $68.05 | $68.80 | $67.89 | $68.44 | 2,125,140 |
December 24 2009 | $69.25 | $69.57 | $67.89 | $68.07 | 1,458,099 |
December 23 2009 | $68.64 | $69.25 | $68.31 | $69.05 | 2,171,375 |
December 22 2009 | $69.77 | $70.42 | $68.66 | $68.84 | 3,554,830 |
December 21 2009 | $70.43 | $71.07 | $69.34 | $69.85 | 3,637,725 |
December 18 2009 | $70.15 | $70.70 | $68.87 | $70.04 | 4,803,967 |
December 17 2009 | $71.31 | $71.81 | $69.57 | $69.64 | 8,400,187 |
December 16 2009 | $75.80 | $76.33 | $73.99 | $74.16 | 3,495,159 |
December 15 2009 | $74.58 | $75.84 | $74.20 | $75.32 | 4,923,983 |
December 14 2009 | $72.76 | $74.74 | $72.71 | $74.66 | 2,644,489 |
December 11 2009 | $72.49 | $73.33 | $72.21 | $72.50 | 1,815,372 |
December 10 2009 | $73.59 | $74.21 | $72.28 | $72.58 | 2,376,263 |
December 09 2009 | $74.40 | $74.40 | $72.54 | $73.28 | 3,389,540 |
December 08 2009 | $73.67 | $74.62 | $73.29 | $74.01 | 6,866,915 |
December 07 2009 | $72.47 | $72.82 | $71.96 | $72.07 | 2,278,024 |
December 04 2009 | $71.70 | $72.49 | $70.86 | $72.40 | 2,926,774 |
December 03 2009 | $72.14 | $72.36 | $70.63 | $70.76 | 3,246,375 |
December 02 2009 | $70.72 | $71.87 | $70.44 | $71.72 | 2,475,671 |
December 01 2009 | $70.31 | $71.28 | $69.85 | $70.72 | 3,194,264 |
November 30 2009 | $68.23 | $69.76 | $67.59 | $69.54 | 2,605,426 |
November 27 2009 | $66.94 | $68.79 | $66.57 | $68.06 | 1,495,500 |
November 25 2009 | $67.43 | $68.80 | $67.40 | $68.76 | 2,100,962 |