| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $125.61 | $127.74 | $125.34 | $126.77 | 6,401,800 |
December 30 2009 | $123.18 | $125.60 | $122.91 | $125.17 | 5,996,200 |
December 29 2009 | $123.51 | $124.04 | $122.54 | $123.23 | 5,214,800 |
December 28 2009 | $123.21 | $124.42 | $122.73 | $122.96 | 3,586,000 |
December 24 2009 | $123.14 | $123.81 | $122.62 | $123.12 | 1,858,100 |
December 23 2009 | $123.93 | $124.49 | $122.68 | $122.86 | 4,052,600 |
December 22 2009 | $124.26 | $124.86 | $123.51 | $123.59 | 4,190,700 |
December 21 2009 | $122.98 | $125.20 | $122.70 | $124.23 | 9,392,900 |
December 18 2009 | $121.49 | $122.67 | $120.28 | $122.53 | 8,687,100 |
December 17 2009 | $121.87 | $122.85 | $120.76 | $120.83 | 8,943,800 |
December 16 2009 | $123.03 | $124.56 | $122.44 | $123.88 | 8,637,700 |
December 15 2009 | $123.75 | $124.64 | $121.72 | $122.19 | 7,539,800 |
December 14 2009 | $125.00 | $125.02 | $123.03 | $124.71 | 6,652,900 |
December 11 2009 | $125.80 | $126.10 | $124.20 | $124.64 | 6,425,000 |
December 10 2009 | $125.16 | $126.10 | $123.26 | $125.19 | 11,930,700 |
December 09 2009 | $121.73 | $125.43 | $120.68 | $124.97 | 10,975,800 |
December 08 2009 | $122.48 | $123.21 | $120.92 | $121.52 | 11,693,900 |
December 07 2009 | $125.03 | $125.66 | $122.96 | $123.03 | 6,654,600 |
December 04 2009 | $125.77 | $125.99 | $122.79 | $125.57 | 10,410,300 |
December 03 2009 | $126.10 | $127.01 | $123.09 | $123.36 | 8,020,400 |
December 02 2009 | $125.88 | $126.00 | $124.32 | $125.14 | 7,500,200 |
December 01 2009 | $128.58 | $128.64 | $125.44 | $125.86 | 13,489,100 |
November 30 2009 | $124.24 | $127.64 | $123.72 | $127.39 | 10,699,200 |
November 27 2009 | $123.08 | $124.60 | $122.29 | $123.00 | 6,883,200 |
November 25 2009 | $128.85 | $128.94 | $125.91 | $126.56 | 6,984,800 |