| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $137.10 | $137.11 | $135.07 | $135.40 | 795,400 |
December 30 2009 | $134.64 | $136.91 | $134.07 | $136.79 | 994,800 |
December 29 2009 | $135.50 | $136.45 | $134.41 | $135.54 | 870,400 |
December 28 2009 | $134.78 | $135.43 | $133.50 | $134.83 | 849,800 |
December 24 2009 | $132.80 | $134.32 | $132.19 | $133.80 | 583,700 |
December 23 2009 | $135.20 | $136.39 | $132.00 | $132.58 | 1,967,400 |
December 22 2009 | $137.10 | $138.70 | $134.66 | $135.50 | 1,640,300 |
December 21 2009 | $135.74 | $138.30 | $133.73 | $136.99 | 1,945,000 |
December 18 2009 | $135.64 | $136.56 | $133.25 | $135.67 | 2,671,800 |
December 17 2009 | $137.41 | $138.80 | $133.37 | $135.73 | 3,769,600 |
December 16 2009 | $139.70 | $141.50 | $136.51 | $136.74 | 3,793,800 |
December 15 2009 | $137.98 | $142.66 | $137.54 | $138.99 | 3,215,900 |
December 14 2009 | $134.84 | $139.98 | $134.11 | $138.65 | 3,491,100 |
December 11 2009 | $134.65 | $135.46 | $132.65 | $133.10 | 1,601,500 |
December 10 2009 | $135.00 | $135.88 | $132.55 | $132.94 | 1,750,600 |
December 09 2009 | $132.79 | $136.20 | $131.52 | $135.36 | 2,169,700 |
December 08 2009 | $134.22 | $137.30 | $133.51 | $133.54 | 2,330,600 |
December 07 2009 | $131.20 | $135.94 | $130.69 | $135.18 | 3,331,300 |
December 04 2009 | $131.69 | $133.44 | $126.30 | $129.62 | 3,730,400 |
December 03 2009 | $122.95 | $130.27 | $122.19 | $128.12 | 5,304,900 |
December 02 2009 | $122.50 | $123.15 | $121.16 | $121.71 | 1,101,700 |
December 01 2009 | $121.09 | $123.86 | $119.11 | $122.02 | 2,125,000 |
November 30 2009 | $120.79 | $121.99 | $118.06 | $119.11 | 1,599,500 |
November 27 2009 | $117.12 | $121.74 | $116.51 | $120.30 | 1,081,400 |
November 25 2009 | $120.49 | $121.38 | $118.54 | $120.97 | 1,245,600 |
