| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $127.57 | $129.74 | $127.30 | $128.76 | 6,401,800 |
December 30 2009 | $125.11 | $127.57 | $124.83 | $127.12 | 5,996,200 |
December 29 2009 | $125.45 | $125.98 | $124.46 | $125.16 | 5,214,800 |
December 28 2009 | $125.14 | $126.37 | $124.65 | $124.88 | 3,586,000 |
December 24 2009 | $125.07 | $125.75 | $124.54 | $125.04 | 1,858,100 |
December 23 2009 | $125.87 | $126.44 | $124.60 | $124.78 | 4,052,600 |
December 22 2009 | $126.21 | $126.82 | $125.45 | $125.52 | 4,190,700 |
December 21 2009 | $124.91 | $127.16 | $124.62 | $126.17 | 9,392,900 |
December 18 2009 | $123.40 | $124.59 | $122.17 | $124.45 | 8,687,100 |
December 17 2009 | $123.78 | $124.78 | $122.65 | $122.72 | 8,943,800 |
December 16 2009 | $124.95 | $126.51 | $124.36 | $125.82 | 8,637,700 |
December 15 2009 | $125.68 | $126.59 | $123.62 | $124.10 | 7,539,800 |
December 14 2009 | $126.96 | $126.97 | $124.96 | $126.67 | 6,652,900 |
December 11 2009 | $127.77 | $128.08 | $126.15 | $126.59 | 6,425,000 |
December 10 2009 | $127.12 | $128.07 | $125.19 | $127.15 | 11,930,700 |
December 09 2009 | $123.64 | $127.39 | $122.56 | $126.93 | 10,975,800 |
December 08 2009 | $124.39 | $125.14 | $122.82 | $123.42 | 11,693,900 |
December 07 2009 | $126.99 | $127.63 | $124.88 | $124.95 | 6,654,600 |
December 04 2009 | $127.73 | $127.96 | $124.71 | $127.54 | 10,410,300 |
December 03 2009 | $128.08 | $129.00 | $125.02 | $125.29 | 8,020,400 |
December 02 2009 | $127.85 | $127.97 | $126.26 | $127.09 | 7,500,200 |
December 01 2009 | $130.59 | $130.66 | $127.41 | $127.83 | 13,489,100 |
November 30 2009 | $126.19 | $129.63 | $125.65 | $129.38 | 10,699,200 |
November 27 2009 | $125.00 | $126.55 | $124.21 | $124.92 | 6,883,200 |
November 25 2009 | $130.86 | $130.96 | $127.88 | $128.54 | 6,984,800 |
