| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $125.06 | $127.18 | $124.79 | $126.22 | 6,401,800 |
December 30 2009 | $122.64 | $125.05 | $122.37 | $124.62 | 5,996,200 |
December 29 2009 | $122.97 | $123.49 | $122.01 | $122.69 | 5,214,800 |
December 28 2009 | $122.67 | $123.88 | $122.19 | $122.42 | 3,586,000 |
December 24 2009 | $122.60 | $123.27 | $122.08 | $122.58 | 1,858,100 |
December 23 2009 | $123.39 | $123.94 | $122.14 | $122.32 | 4,052,600 |
December 22 2009 | $123.72 | $124.32 | $122.97 | $123.05 | 4,190,700 |
December 21 2009 | $122.44 | $124.65 | $122.16 | $123.68 | 9,392,900 |
December 18 2009 | $120.96 | $122.13 | $119.76 | $121.99 | 8,687,100 |
December 17 2009 | $121.33 | $122.31 | $120.23 | $120.30 | 8,943,800 |
December 16 2009 | $122.49 | $124.01 | $121.90 | $123.34 | 8,637,700 |
December 15 2009 | $123.20 | $124.09 | $121.18 | $121.66 | 7,539,800 |
December 14 2009 | $124.45 | $124.47 | $122.49 | $124.17 | 6,652,900 |
December 11 2009 | $125.24 | $125.55 | $123.66 | $124.09 | 6,425,000 |
December 10 2009 | $124.61 | $125.54 | $122.72 | $124.64 | 11,930,700 |
December 09 2009 | $121.20 | $124.88 | $120.15 | $124.42 | 10,975,800 |
December 08 2009 | $121.94 | $122.67 | $120.39 | $120.98 | 11,693,900 |
December 07 2009 | $124.48 | $125.11 | $122.42 | $122.49 | 6,654,600 |
December 04 2009 | $125.21 | $125.44 | $122.25 | $125.02 | 10,410,300 |
December 03 2009 | $125.55 | $126.46 | $122.55 | $122.82 | 8,020,400 |
December 02 2009 | $125.33 | $125.45 | $123.77 | $124.59 | 7,500,200 |
December 01 2009 | $128.02 | $128.08 | $124.89 | $125.31 | 13,489,100 |
November 30 2009 | $123.70 | $127.08 | $123.17 | $126.83 | 10,699,200 |
November 27 2009 | $122.54 | $124.05 | $121.75 | $122.46 | 6,883,200 |
November 25 2009 | $128.28 | $128.38 | $125.36 | $126.01 | 6,984,800 |