| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $71.92 | $72.16 | $71.02 | $71.10 | 4,417,676 |
December 30 2009 | $71.28 | $72.06 | $70.98 | $72.00 | 4,044,882 |
December 29 2009 | $71.85 | $71.90 | $71.59 | $71.61 | 4,376,673 |
December 28 2009 | $71.15 | $71.86 | $71.00 | $71.86 | 6,067,218 |
December 24 2009 | $70.55 | $70.92 | $70.33 | $70.92 | 4,461,295 |
December 23 2009 | $70.45 | $70.61 | $70.23 | $70.61 | 4,317,470 |
December 22 2009 | $70.23 | $70.60 | $70.17 | $70.57 | 5,790,133 |
December 21 2009 | $69.41 | $70.03 | $69.35 | $69.88 | 4,992,035 |
December 18 2009 | $69.51 | $69.73 | $68.98 | $69.47 | 9,525,504 |
December 17 2009 | $69.52 | $69.83 | $69.04 | $69.20 | 6,181,337 |
December 16 2009 | $69.92 | $70.39 | $69.71 | $69.91 | 6,665,635 |
December 15 2009 | $70.32 | $70.53 | $69.49 | $69.79 | 8,224,280 |
December 14 2009 | $70.42 | $70.60 | $70.39 | $70.57 | 5,440,560 |
December 11 2009 | $70.07 | $70.48 | $69.91 | $70.43 | 6,900,671 |
December 10 2009 | $69.59 | $70.32 | $69.57 | $70.25 | 7,403,379 |
December 09 2009 | $68.82 | $69.73 | $68.50 | $69.73 | 6,351,207 |
December 08 2009 | $68.96 | $69.17 | $68.52 | $68.87 | 5,597,564 |
December 07 2009 | $68.91 | $69.27 | $68.76 | $69.00 | 4,335,042 |
December 04 2009 | $69.74 | $70.01 | $68.44 | $69.11 | 7,393,651 |
December 03 2009 | $69.31 | $69.78 | $69.11 | $69.28 | 6,024,960 |
December 02 2009 | $69.15 | $69.73 | $69.07 | $69.09 | 4,809,403 |
December 01 2009 | $69.14 | $69.73 | $68.90 | $69.49 | 6,881,216 |
November 30 2009 | $67.96 | $68.76 | $67.85 | $68.63 | 6,592,624 |
November 27 2009 | $67.67 | $68.77 | $67.49 | $68.27 | 3,471,883 |
November 25 2009 | $69.46 | $69.64 | $69.02 | $69.13 | 4,150,214 |