| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $184.48 | $184.63 | $175.10 | $175.10 | 2,335,300 |
November 29 2012 | $174.55 | $187.40 | $174.01 | $186.20 | 1,848,100 |
November 28 2012 | $171.89 | $173.78 | $169.70 | $173.48 | 425,300 |
November 27 2012 | $171.95 | $175.12 | $170.59 | $173.27 | 887,000 |
November 26 2012 | $173.45 | $174.47 | $169.33 | $172.96 | 816,600 |
November 23 2012 | $173.57 | $175.05 | $172.08 | $174.64 | 300,500 |
November 21 2012 | $170.59 | $174.71 | $170.10 | $173.12 | 893,900 |
November 20 2012 | $158.55 | $173.17 | $158.42 | $171.45 | 1,909,100 |
November 19 2012 | $156.39 | $159.93 | $155.40 | $159.13 | 796,100 |
November 16 2012 | $141.84 | $158.69 | $139.85 | $156.40 | 1,654,200 |
November 15 2012 | $145.65 | $146.35 | $140.05 | $141.30 | 939,900 |
November 14 2012 | $148.52 | $148.73 | $144.80 | $146.34 | 696,800 |
November 13 2012 | $143.85 | $147.76 | $143.03 | $146.87 | 544,400 |
November 12 2012 | $141.46 | $145.03 | $141.07 | $143.71 | 508,400 |
November 09 2012 | $135.71 | $141.81 | $135.01 | $139.59 | 493,100 |
November 08 2012 | $137.15 | $140.16 | $136.49 | $136.53 | 637,000 |
November 07 2012 | $141.66 | $143.14 | $135.38 | $137.10 | 1,043,200 |
November 06 2012 | $143.81 | $143.81 | $140.89 | $143.21 | 486,400 |
November 05 2012 | $144.23 | $144.76 | $140.12 | $143.66 | 477,500 |
November 02 2012 | $146.05 | $146.05 | $140.19 | $142.32 | 682,900 |
November 01 2012 | $143.32 | $148.47 | $142.03 | $145.17 | 849,400 |