| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $203.22 | $211.12 | $202.93 | $210.67 | 1,178,700 |
November 27 2009 | $204.64 | $207.60 | $202.10 | $204.86 | 488,400 |
November 25 2009 | $209.48 | $209.57 | $205.90 | $209.47 | 658,800 |
November 24 2009 | $209.52 | $209.57 | $206.01 | $207.49 | 805,800 |
November 23 2009 | $207.87 | $211.02 | $206.62 | $208.48 | 2,044,300 |
November 20 2009 | $202.31 | $206.42 | $201.08 | $205.39 | 1,392,800 |
November 19 2009 | $204.18 | $204.98 | $198.95 | $204.30 | 1,587,800 |
November 18 2009 | $205.09 | $207.01 | $203.67 | $206.30 | 1,308,500 |
November 17 2009 | $201.95 | $206.58 | $199.94 | $205.92 | 1,510,900 |
November 16 2009 | $200.26 | $205.63 | $198.17 | $202.82 | 1,802,700 |
November 13 2009 | $194.81 | $198.71 | $191.95 | $198.68 | 2,025,600 |
November 12 2009 | $194.46 | $199.51 | $193.14 | $193.98 | 1,982,800 |
November 11 2009 | $198.49 | $199.32 | $192.11 | $193.63 | 3,886,800 |
November 10 2009 | $191.78 | $205.82 | $170.93 | $200.93 | 9,223,600 |
November 09 2009 | $172.38 | $173.66 | $169.33 | $170.93 | 3,181,300 |
November 06 2009 | $164.79 | $169.23 | $164.56 | $169.23 | 1,500,000 |
November 05 2009 | $164.98 | $167.76 | $163.99 | $165.31 | 7,960,400 |
November 04 2009 | $163.33 | $165.25 | $160.15 | $162.86 | 899,900 |
November 03 2009 | $159.68 | $164.09 | $156.74 | $161.85 | 1,774,300 |
November 02 2009 | $154.97 | $160.96 | $154.76 | $159.96 | 1,490,300 |
