The Dow Jones Industrial Average (DJI) returned -0.6% in November 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $13,022.05 | $13,053.74 | $12,988.68 | $13,025.58 | 171,067,810 |
November 29 2012 | $12,977.35 | $13,062.56 | $12,961.92 | $13,021.82 | 113,622,832 |
November 28 2012 | $12,875.56 | $12,989.10 | $12,765.32 | $12,985.11 | 130,999,411 |
November 27 2012 | $12,963.38 | $12,980.19 | $12,868.26 | $12,878.13 | 117,895,807 |
November 26 2012 | $13,008.30 | $13,008.45 | $12,900.17 | $12,967.37 | 114,359,887 |
November 23 2012 | $12,833.13 | $13,011.45 | $12,832.98 | $13,009.68 | 61,107,872 |
November 21 2012 | $12,788.36 | $12,845.99 | $12,786.13 | $12,836.89 | 97,303,713 |
November 20 2012 | $12,790.89 | $12,808.56 | $12,701.07 | $12,788.51 | 134,156,324 |
November 19 2012 | $12,590.23 | $12,796.19 | $12,590.23 | $12,795.96 | 136,913,502 |
November 16 2012 | $12,542.31 | $12,604.17 | $12,471.49 | $12,588.31 | 197,110,219 |
November 15 2012 | $12,571.10 | $12,600.59 | $12,496.56 | $12,542.38 | 129,152,486 |
November 14 2012 | $12,746.54 | $12,797.73 | $12,542.68 | $12,570.95 | 162,176,785 |
November 13 2012 | $12,808.71 | $12,898.25 | $12,748.51 | $12,756.18 | 142,201,029 |
November 12 2012 | $12,815.93 | $12,861.28 | $12,783.00 | $12,815.08 | 62,356,802 |
November 09 2012 | $12,811.17 | $12,890.19 | $12,743.39 | $12,815.39 | 131,671,124 |
November 08 2012 | $12,932.81 | $12,980.23 | $12,811.24 | $12,811.32 | 138,353,629 |
November 07 2012 | $13,228.24 | $13,228.32 | $12,876.60 | $12,932.73 | 164,246,985 |
November 06 2012 | $13,113.89 | $13,290.75 | $13,112.90 | $13,245.68 | 105,712,045 |
November 05 2012 | $13,092.28 | $13,140.58 | $13,038.71 | $13,112.44 | 95,350,472 |
November 02 2012 | $13,233.39 | $13,289.45 | $13,076.57 | $13,093.16 | 137,660,421 |
November 01 2012 | $13,099.19 | $13,273.71 | $13,099.11 | $13,232.62 | 140,508,088 |
