| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $73.26 | $73.51 | $72.34 | $72.43 | 4,417,676 |
December 30 2009 | $72.61 | $73.41 | $72.30 | $73.35 | 4,044,882 |
December 29 2009 | $73.19 | $73.24 | $72.92 | $72.95 | 4,376,673 |
December 28 2009 | $72.48 | $73.21 | $72.33 | $73.21 | 6,067,218 |
December 24 2009 | $71.87 | $72.24 | $71.64 | $72.24 | 4,461,295 |
December 23 2009 | $71.76 | $71.93 | $71.54 | $71.93 | 4,317,470 |
December 22 2009 | $71.54 | $71.92 | $71.48 | $71.89 | 5,790,133 |
December 21 2009 | $70.71 | $71.34 | $70.64 | $71.18 | 4,992,035 |
December 18 2009 | $70.80 | $71.04 | $70.27 | $70.77 | 9,525,504 |
December 17 2009 | $70.82 | $71.13 | $70.33 | $70.49 | 6,181,337 |
December 16 2009 | $71.23 | $71.71 | $71.02 | $71.21 | 6,665,635 |
December 15 2009 | $71.63 | $71.85 | $70.79 | $71.09 | 8,224,280 |
December 14 2009 | $71.73 | $71.92 | $71.71 | $71.89 | 5,440,560 |
December 11 2009 | $71.38 | $71.80 | $71.21 | $71.75 | 6,900,671 |
December 10 2009 | $70.89 | $71.63 | $70.87 | $71.56 | 7,403,379 |
December 09 2009 | $70.10 | $71.04 | $69.78 | $71.04 | 6,351,207 |
December 08 2009 | $70.25 | $70.46 | $69.80 | $70.16 | 5,597,564 |
December 07 2009 | $70.20 | $70.56 | $70.04 | $70.29 | 4,335,042 |
December 04 2009 | $71.04 | $71.32 | $69.72 | $70.41 | 7,393,651 |
December 03 2009 | $70.60 | $71.08 | $70.41 | $70.57 | 6,024,960 |
December 02 2009 | $70.45 | $71.04 | $70.36 | $70.38 | 4,809,403 |
December 01 2009 | $70.43 | $71.04 | $70.19 | $70.79 | 6,881,216 |
November 30 2009 | $69.23 | $70.05 | $69.12 | $69.91 | 6,592,624 |
November 27 2009 | $68.93 | $70.06 | $68.75 | $69.55 | 3,471,883 |
November 25 2009 | $70.76 | $70.94 | $70.31 | $70.42 | 4,150,214 |
