| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $73.76 | $74.00 | $72.83 | $72.92 | 4,417,676 |
December 30 2009 | $73.10 | $73.91 | $72.79 | $73.85 | 4,044,882 |
December 29 2009 | $73.68 | $73.73 | $73.42 | $73.44 | 4,376,673 |
December 28 2009 | $72.97 | $73.70 | $72.82 | $73.70 | 6,067,218 |
December 24 2009 | $72.35 | $72.73 | $72.12 | $72.73 | 4,461,295 |
December 23 2009 | $72.25 | $72.41 | $72.02 | $72.41 | 4,317,470 |
December 22 2009 | $72.02 | $72.40 | $71.96 | $72.38 | 5,790,133 |
December 21 2009 | $71.19 | $71.82 | $71.12 | $71.66 | 4,992,035 |
December 18 2009 | $71.28 | $71.52 | $70.74 | $71.25 | 9,525,504 |
December 17 2009 | $71.30 | $71.61 | $70.81 | $70.97 | 6,181,337 |
December 16 2009 | $71.71 | $72.19 | $71.50 | $71.70 | 6,665,635 |
December 15 2009 | $72.11 | $72.34 | $71.27 | $71.57 | 8,224,280 |
December 14 2009 | $72.22 | $72.40 | $72.19 | $72.38 | 5,440,560 |
December 11 2009 | $71.86 | $72.29 | $71.70 | $72.24 | 6,900,671 |
December 10 2009 | $71.37 | $72.12 | $71.35 | $72.05 | 7,403,379 |
December 09 2009 | $70.58 | $71.52 | $70.25 | $71.52 | 6,351,207 |
December 08 2009 | $70.73 | $70.94 | $70.28 | $70.63 | 5,597,564 |
December 07 2009 | $70.68 | $71.04 | $70.51 | $70.77 | 4,335,042 |
December 04 2009 | $71.52 | $71.80 | $70.19 | $70.88 | 7,393,651 |
December 03 2009 | $71.08 | $71.56 | $70.88 | $71.05 | 6,024,960 |
December 02 2009 | $70.92 | $71.52 | $70.83 | $70.86 | 4,809,403 |
December 01 2009 | $70.90 | $71.52 | $70.66 | $71.27 | 6,881,216 |
November 30 2009 | $69.70 | $70.52 | $69.58 | $70.38 | 6,592,624 |
November 27 2009 | $69.40 | $70.53 | $69.22 | $70.02 | 3,471,883 |
November 25 2009 | $71.23 | $71.42 | $70.79 | $70.90 | 4,150,214 |
