| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $126.90 | $129.05 | $126.62 | $128.07 | 6,401,800 |
December 30 2009 | $124.45 | $126.89 | $124.16 | $126.45 | 5,996,200 |
December 29 2009 | $124.78 | $125.31 | $123.80 | $124.49 | 5,214,800 |
December 28 2009 | $124.48 | $125.70 | $123.99 | $124.22 | 3,586,000 |
December 24 2009 | $124.40 | $125.08 | $123.88 | $124.38 | 1,858,100 |
December 23 2009 | $125.20 | $125.77 | $123.94 | $124.12 | 4,052,600 |
December 22 2009 | $125.54 | $126.14 | $124.78 | $124.85 | 4,190,700 |
December 21 2009 | $124.24 | $126.49 | $123.96 | $125.50 | 9,392,900 |
December 18 2009 | $122.74 | $123.93 | $121.52 | $123.79 | 8,687,100 |
December 17 2009 | $123.12 | $124.11 | $122.00 | $122.07 | 8,943,800 |
December 16 2009 | $124.29 | $125.83 | $123.69 | $125.15 | 8,637,700 |
December 15 2009 | $125.01 | $125.92 | $122.97 | $123.44 | 7,539,800 |
December 14 2009 | $126.28 | $126.30 | $124.29 | $125.99 | 6,652,900 |
December 11 2009 | $127.08 | $127.40 | $125.48 | $125.92 | 6,425,000 |
December 10 2009 | $126.44 | $127.39 | $124.52 | $126.47 | 11,930,700 |
December 09 2009 | $122.98 | $126.71 | $121.91 | $126.25 | 10,975,800 |
December 08 2009 | $123.73 | $124.48 | $122.16 | $122.76 | 11,693,900 |
December 07 2009 | $126.31 | $126.95 | $124.22 | $124.29 | 6,654,600 |
December 04 2009 | $127.05 | $127.28 | $124.04 | $126.86 | 10,410,300 |
December 03 2009 | $127.40 | $128.31 | $124.35 | $124.63 | 8,020,400 |
December 02 2009 | $127.17 | $127.29 | $125.59 | $126.42 | 7,500,200 |
December 01 2009 | $129.90 | $129.96 | $126.73 | $127.15 | 13,489,100 |
November 30 2009 | $125.51 | $128.94 | $124.98 | $128.69 | 10,699,200 |
November 27 2009 | $124.34 | $125.88 | $123.54 | $124.26 | 6,883,200 |
November 25 2009 | $130.17 | $130.27 | $127.20 | $127.86 | 6,984,800 |
