^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,589.3815
CLOSE 3,587.1979
Low
LOW 2,693.21
High
HIGH 4,169.8701
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 3,847.6299 | 3,904.03 | 3,836.71 | 3,900.8601 |
| 01/04/2011 | 3,908.25 | 3,945.72 | 3,890.8301 | 3,916.03 |
| 01/05/2011 | 3,904.47 | 3,905.98 | 3,850.3799 | 3,904.6101 |
| 01/06/2011 | 3,911.3401 | 3,945.3401 | 3,895.5501 | 3,904.4199 |
| 01/07/2011 | 3,892.8701 | 3,913.9199 | 3,865.5801 | 3,865.5801 |
| 01/10/2011 | 3,850.27 | 3,853.3799 | 3,790.96 | 3,802.03 |
| 01/11/2011 | 3,821.99 | 3,866.8501 | 3,809.8501 | 3,861.9199 |
| 01/12/2011 | 3,870.79 | 3,946.1201 | 3,869.6699 | 3,945.0701 |
| 01/13/2011 | 3,950.9099 | 3,975.6299 | 3,943.98 | 3,974.8301 |
| 01/14/2011 | 3,961.04 | 3,992.1001 | 3,954.04 | 3,983.28 |
| 01/17/2011 | 3,984.0901 | 3,990.3501 | 3,965.9099 | 3,975.4099 |
| 01/18/2011 | 3,991.0701 | 4,016.3999 | 3,987.02 | 4,012.6799 |
| 01/19/2011 | 4,019.79 | 4,022.5801 | 3,973.24 | 3,976.71 |
| 01/20/2011 | 3,972.8301 | 3,989.03 | 3,950.3001 | 3,964.8401 |
| 01/21/2011 | 3,982.49 | 4,057.97 | 3,979.24 | 4,017.45 |
| 01/24/2011 | 4,028.3301 | 4,037.8999 | 4,002.72 | 4,033.21 |
| 01/25/2011 | 4,049.1201 | 4,056.6899 | 4,016.5 | 4,019.6201 |
| 01/26/2011 | 4,043.9199 | 4,066.4099 | 4,039.5901 | 4,049.0701 |
| 01/27/2011 | 4,040.2 | 4,079.3001 | 4,032.1101 | 4,059.5701 |
| 01/28/2011 | 4,044.5601 | 4,072.6399 | 4,002.3201 | 4,002.3201 |
| 01/31/2011 | 3,997.1399 | 4,018.51 | 3,953.1799 | 4,005.5 |
| 02/01/2011 | 4,037.1399 | 4,078.48 | 4,019.3401 | 4,072.6201 |
| 02/02/2011 | 4,084.75 | 4,089.6399 | 4,049.74 | 4,066.53 |
| 02/03/2011 | 4,056.3899 | 4,059.25 | 4,009.1201 | 4,036.5901 |
| 02/04/2011 | 4,049.01 | 4,059.6299 | 4,026.9199 | 4,047.21 |
| 02/07/2011 | 4,055.5 | 4,098.6401 | 4,052.6101 | 4,090.8001 |
| 02/08/2011 | 4,082.4399 | 4,109.3799 | 4,078.51 | 4,108.27 |
| 02/09/2011 | 4,100.6201 | 4,120.4399 | 4,090.72 | 4,090.74 |
| 02/10/2011 | 4,078.8701 | 4,095.1399 | 4,041.6299 | 4,095.1399 |
| 02/11/2011 | 4,080.74 | 4,121.3799 | 4,039.24 | 4,101.3101 |
| 02/14/2011 | 4,128.7002 | 4,130.3999 | 4,089.6599 | 4,096.6201 |
| 02/15/2011 | 4,091.6399 | 4,118.7598 | 4,085.5 | 4,110.3398 |
| 02/16/2011 | 4,124.2598 | 4,169.8701 | 4,121.46 | 4,151.2598 |
| 02/17/2011 | 4,160.7798 | 4,163.4399 | 4,129.5698 | 4,152.3101 |
| 02/18/2011 | 4,164.6499 | 4,168.5698 | 4,136.1699 | 4,157.1401 |
| 02/21/2011 | 4,153.1001 | 4,163.9902 | 4,087.8501 | 4,097.4102 |
| 02/22/2011 | 4,074.6201 | 4,078.8701 | 4,026.01 | 4,050.27 |
| 02/23/2011 | 4,044.53 | 4,061.04 | 4,007.9299 | 4,013.1201 |
| 02/24/2011 | 3,985.0901 | 4,024.26 | 3,984.3601 | 4,009.6399 |
| 02/25/2011 | 4,029.0701 | 4,084.54 | 4,006.8701 | 4,070.3799 |
| 02/28/2011 | 4,064.5501 | 4,131.73 | 4,053.4199 | 4,110.3501 |
| 03/01/2011 | 4,126.6602 | 4,145.73 | 4,056.4299 | 4,067.1499 |
| 03/02/2011 | 4,042.51 | 4,053.6399 | 4,009.8899 | 4,034.3201 |
| 03/03/2011 | 4,057.9099 | 4,098.1099 | 4,040.4299 | 4,060.76 |
| 03/04/2011 | 4,068.6899 | 4,091.3101 | 4,010.8001 | 4,020.21 |
| 03/07/2011 | 4,007.3401 | 4,049.98 | 3,990.4099 | 3,990.4099 |
| 03/08/2011 | 4,006.3601 | 4,017.4299 | 3,964.99 | 4,015.9099 |
| 03/09/2011 | 4,016.45 | 4,035.8101 | 3,985.9099 | 3,993.8101 |
| 03/10/2011 | 3,961.3701 | 3,980.8501 | 3,940.25 | 3,963.99 |
| 03/11/2011 | 3,926.72 | 3,951.46 | 3,915.21 | 3,928.6799 |
| 03/14/2011 | 3,914.03 | 3,939.5 | 3,871.22 | 3,878.04 |
| 03/15/2011 | 3,793.95 | 3,820.79 | 3,713.0701 | 3,780.8501 |
| 03/16/2011 | 3,800.8301 | 3,800.8301 | 3,693.9399 | 3,696.5601 |
| 03/17/2011 | 3,728.6399 | 3,796.6201 | 3,708.1299 | 3,786.21 |
| 03/18/2011 | 3,807.51 | 3,861.8401 | 3,801.47 | 3,810.22 |
| 03/21/2011 | 3,870.72 | 3,904.45 | 3,855.25 | 3,904.45 |
| 03/22/2011 | 3,904.1201 | 3,926.6599 | 3,876.71 | 3,892.71 |
| 03/23/2011 | 3,875.26 | 3,918 | 3,875.26 | 3,913.73 |
| 03/24/2011 | 3,900.24 | 3,973.02 | 3,885.8301 | 3,968.8401 |
| 03/25/2011 | 3,986.5601 | 3,986.5601 | 3,960.1899 | 3,972.3799 |
| 03/28/2011 | 3,966.77 | 3,991.3201 | 3,959.8501 | 3,976.95 |
| 03/29/2011 | 3,984.0501 | 3,990.73 | 3,949.2 | 3,987.8001 |
| 03/30/2011 | 4,024.02 | 4,031.1799 | 4,011.71 | 4,024.4399 |
| 03/31/2011 | 4,025.8701 | 4,037.3999 | 3,989.1799 | 3,989.1799 |
| 04/01/2011 | 4,014.5801 | 4,055.8799 | 4,002.23 | 4,054.76 |
| 04/04/2011 | 4,051.4399 | 4,059.6499 | 4,039.6001 | 4,042.9199 |
| 04/05/2011 | 4,039.74 | 4,045 | 4,013.6699 | 4,041.74 |
| 04/06/2011 | 4,046.3301 | 4,066.75 | 4,015.76 | 4,048.1599 |
| 04/07/2011 | 4,048.7 | 4,070.8899 | 4,025.02 | 4,028.3001 |
| 04/08/2011 | 4,051.9199 | 4,068.6499 | 4,047.5501 | 4,061.9099 |
| 04/11/2011 | 4,056.9399 | 4,057.53 | 4,026.0801 | 4,038.7 |
| 04/12/2011 | 4,008.3401 | 4,018.8101 | 3,966.0701 | 3,976.6001 |
| 04/13/2011 | 3,998.29 | 4,029.3401 | 3,984.01 | 4,006.23 |
| 04/14/2011 | 3,986.26 | 3,994.8601 | 3,949.01 | 3,970.3899 |
| 04/15/2011 | 3,970.6499 | 3,977.6599 | 3,950.5 | 3,974.48 |
| 04/18/2011 | 3,970.6201 | 3,971.29 | 3,862.3999 | 3,881.24 |
| 04/19/2011 | 3,899.6799 | 3,929.1699 | 3,895.3799 | 3,908.5801 |
| 04/20/2011 | 3,947.46 | 4,008.74 | 3,947.46 | 4,004.6201 |
| 04/21/2011 | 4,021.9099 | 4,034.5 | 4,011.3799 | 4,021.8799 |
| 04/26/2011 | 4,014.29 | 4,048 | 4,009.8201 | 4,045.29 |
| 04/27/2011 | 4,048.1399 | 4,084.3201 | 4,036.28 | 4,067.72 |
| 04/28/2011 | 4,095.4199 | 4,107.8999 | 4,080.1499 | 4,104.8999 |
| 04/29/2011 | 4,093.6101 | 4,110.4102 | 4,084.47 | 4,106.9199 |
| 05/02/2011 | 4,137.75 | 4,137.9702 | 4,108.77 | 4,108.77 |
| 05/03/2011 | 4,105.3501 | 4,107.7598 | 4,070.6899 | 4,096.8398 |
| 05/04/2011 | 4,089.6399 | 4,116.6602 | 4,032.22 | 4,043.1299 |
| 05/05/2011 | 4,039.1001 | 4,052.23 | 3,981.1899 | 4,004.8701 |
| 05/06/2011 | 4,008.4299 | 4,064.5 | 3,991.53 | 4,058.01 |
| 05/09/2011 | 4,037.9099 | 4,058.03 | 3,993.6699 | 4,007.26 |
| 05/10/2011 | 4,011.3301 | 4,072.1599 | 4,006.9399 | 4,052.51 |
| 05/11/2011 | 4,062.4299 | 4,076.6599 | 4,047.8201 | 4,058.0801 |
| 05/12/2011 | 4,015.8001 | 4,025.1399 | 3,986.9299 | 4,023.29 |
| 05/13/2011 | 4,046.22 | 4,067.5901 | 4,011.4399 | 4,018.8501 |
| 05/16/2011 | 3,975.3799 | 3,998.3701 | 3,955.9299 | 3,989.8201 |
| 05/17/2011 | 3,973.1201 | 4,003.5601 | 3,941.5801 | 3,941.5801 |
| 05/18/2011 | 3,976.79 | 3,990.7 | 3,956.22 | 3,978 |
| 05/19/2011 | 4,001.3201 | 4,046.0701 | 3,978.1799 | 4,027.74 |
| 05/20/2011 | 4,023.0901 | 4,050.5701 | 3,983.1299 | 3,990.8501 |
| 05/23/2011 | 3,934.3601 | 3,937.01 | 3,903.8999 | 3,906.98 |
| 05/24/2011 | 3,915.1101 | 3,934.52 | 3,907.1599 | 3,916.8799 |
| 05/25/2011 | 3,889.72 | 3,937.54 | 3,884.5501 | 3,928.99 |
| 05/26/2011 | 3,937.0501 | 3,949.1699 | 3,904.0601 | 3,917.22 |
| 05/27/2011 | 3,958.6001 | 3,979.0701 | 3,940.8601 | 3,950.98 |
| 05/30/2011 | 3,947.1599 | 3,963.28 | 3,931.53 | 3,942.53 |
| 05/31/2011 | 3,967.6299 | 4,015.25 | 3,959.9099 | 4,006.9399 |
| 06/01/2011 | 4,014.8401 | 4,015.8501 | 3,956.0701 | 3,964.8101 |
| 06/02/2011 | 3,930.5901 | 3,937 | 3,889.8701 | 3,889.8701 |
| 06/03/2011 | 3,899.1599 | 3,905.5901 | 3,845.3899 | 3,890.6799 |
| 06/06/2011 | 3,875.6299 | 3,881.96 | 3,851.8301 | 3,863.3999 |
| 06/07/2011 | 3,863.8301 | 3,889.97 | 3,855.99 | 3,871.9199 |
| 06/08/2011 | 3,857.6499 | 3,864.3701 | 3,826.0701 | 3,837.98 |
| 06/09/2011 | 3,835.25 | 3,884.73 | 3,823.1499 | 3,878.6499 |
| 06/10/2011 | 3,865.74 | 3,876.5501 | 3,798.8799 | 3,805.0901 |
| 06/13/2011 | 3,807.46 | 3,828.23 | 3,796.3001 | 3,807.6101 |
| 06/14/2011 | 3,830.79 | 3,877.8101 | 3,829.9099 | 3,864.5801 |
| 06/15/2011 | 3,851.23 | 3,858.6399 | 3,800.3201 | 3,806.8501 |
| 06/16/2011 | 3,775.3799 | 3,795.48 | 3,743.97 | 3,792.3101 |
| 06/17/2011 | 3,774.5501 | 3,843.45 | 3,742.3101 | 3,823.74 |
| 06/20/2011 | 3,758.98 | 3,806.6699 | 3,755.29 | 3,799.6599 |
| 06/21/2011 | 3,820.0501 | 3,879.4399 | 3,820.0501 | 3,877.0701 |
| 06/22/2011 | 3,875.1101 | 3,885.23 | 3,853.8899 | 3,871.3701 |
| 06/23/2011 | 3,852.48 | 3,857.8899 | 3,774.27 | 3,787.79 |
| 06/24/2011 | 3,838.5 | 3,867.1299 | 3,775.3501 | 3,784.8001 |
| 06/27/2011 | 3,775.75 | 3,803.29 | 3,769.6101 | 3,796.5501 |
| 06/28/2011 | 3,810.51 | 3,867.8999 | 3,806.3501 | 3,851.8899 |
| 06/29/2011 | 3,875.8001 | 3,935.9399 | 3,868.9199 | 3,924.23 |
| 06/30/2011 | 3,937.26 | 3,982.4199 | 3,926.28 | 3,982.21 |
| 07/01/2011 | 3,981.96 | 4,023.5901 | 3,967.46 | 4,007.3501 |
| 07/04/2011 | 4,010.3701 | 4,010.3701 | 3,996.5801 | 4,003.1101 |
| 07/05/2011 | 3,997.48 | 3,998.8301 | 3,973.6799 | 3,978.8301 |
| 07/06/2011 | 3,981.3799 | 3,981.8999 | 3,941.6499 | 3,961.3401 |
| 07/07/2011 | 3,981.79 | 4,020.3301 | 3,960.24 | 3,979.96 |
| 07/08/2011 | 3,995.4299 | 3,999.45 | 3,912.77 | 3,913.5501 |
| 07/11/2011 | 3,878.6001 | 3,890.0701 | 3,789.8501 | 3,807.51 |
| 07/12/2011 | 3,742.2 | 3,786.54 | 3,717.5801 | 3,774.1201 |
| 07/13/2011 | 3,755.51 | 3,800.8701 | 3,748.48 | 3,793.27 |
| 07/14/2011 | 3,754.5701 | 3,782.0501 | 3,743.8899 | 3,751.23 |
| 07/15/2011 | 3,730.5 | 3,748.0501 | 3,706.8201 | 3,726.5901 |
| 07/18/2011 | 3,697.54 | 3,698.96 | 3,645.79 | 3,650.71 |
| 07/19/2011 | 3,671.1299 | 3,705.1499 | 3,664.6799 | 3,694.95 |
| 07/20/2011 | 3,724.5701 | 3,759.48 | 3,709.95 | 3,754.6001 |
| 07/21/2011 | 3,769.8601 | 3,839.96 | 3,712.21 | 3,816.75 |
| 07/22/2011 | 3,855.4299 | 3,866.3401 | 3,817.6101 | 3,842.7 |
| 07/25/2011 | 3,813.5 | 3,845.0601 | 3,808.1599 | 3,812.97 |
| 07/26/2011 | 3,819.23 | 3,835.1001 | 3,767.53 | 3,787.8799 |
| 07/27/2011 | 3,774.54 | 3,776.98 | 3,711.1899 | 3,734.0701 |
| 07/28/2011 | 3,706.98 | 3,721.3701 | 3,669.27 | 3,712.6599 |
| 07/29/2011 | 3,661.3201 | 3,691.0901 | 3,630.75 | 3,672.77 |
| 08/01/2011 | 3,718.1101 | 3,722.5901 | 3,585.6201 | 3,588.0501 |
| 08/02/2011 | 3,567.51 | 3,592.3001 | 3,522.79 | 3,522.79 |
| 08/03/2011 | 3,472.9399 | 3,518.5501 | 3,441.3899 | 3,454.9399 |
| 08/04/2011 | 3,515.1101 | 3,515.1101 | 3,315.3401 | 3,320.3501 |
| 08/05/2011 | 3,218.3899 | 3,389.8701 | 3,218.3899 | 3,278.5601 |
| 08/08/2011 | 3,254.3601 | 3,333.6101 | 3,125.1899 | 3,125.1899 |
| 08/09/2011 | 3,131.8401 | 3,201.6799 | 2,979.8701 | 3,176.1899 |
| 08/10/2011 | 3,235.8001 | 3,235.8001 | 3,001.25 | 3,002.99 |
| 08/11/2011 | 3,101.8701 | 3,101.8701 | 2,891.1101 | 3,089.6599 |
| 08/12/2011 | 3,094.8401 | 3,216.6699 | 3,017.1899 | 3,213.8799 |
| 08/15/2011 | 3,248.1399 | 3,259.5901 | 3,201.1201 | 3,239.0601 |
| 08/16/2011 | 3,215.5 | 3,230.8999 | 3,162.21 | 3,230.8999 |
| 08/17/2011 | 3,211.49 | 3,288.8201 | 3,182.27 | 3,254.3401 |
| 08/18/2011 | 3,216.77 | 3,224.3301 | 3,048.4099 | 3,076.04 |
| 08/19/2011 | 3,060.8301 | 3,078.28 | 2,947.9099 | 3,016.99 |
| 08/22/2011 | 2,989.6001 | 3,114.1399 | 2,989.6001 | 3,051.3601 |
| 08/23/2011 | 3,088.75 | 3,137.3701 | 3,051.1599 | 3,084.3701 |
| 08/24/2011 | 3,114.98 | 3,166.8201 | 3,075.48 | 3,139.5501 |
| 08/25/2011 | 3,167.6599 | 3,189.4199 | 3,096.54 | 3,119 |
| 08/26/2011 | 3,113.8401 | 3,122.23 | 3,014.3101 | 3,087.6399 |
| 08/29/2011 | 3,141.1899 | 3,174.4299 | 3,117.9399 | 3,154.2 |
| 08/30/2011 | 3,186.77 | 3,193.1699 | 3,129.04 | 3,159.74 |
| 08/31/2011 | 3,179.21 | 3,263.0901 | 3,164.51 | 3,256.76 |
| 09/01/2011 | 3,273.0501 | 3,295.54 | 3,207.3201 | 3,265.8301 |
| 09/02/2011 | 3,226.9399 | 3,226.9399 | 3,132.6599 | 3,148.53 |
| 09/05/2011 | 3,072.51 | 3,083.23 | 2,977.1799 | 2,999.54 |
| 09/06/2011 | 2,998.29 | 3,042.6299 | 2,942.78 | 2,965.6399 |
| 09/07/2011 | 3,038.5701 | 3,073.1799 | 3,015.97 | 3,073.1799 |
| 09/08/2011 | 3,070.5801 | 3,116.21 | 3,044.3799 | 3,085.8301 |
| 09/09/2011 | 3,064.9399 | 3,077.4199 | 2,967.1699 | 2,974.5901 |
| 09/12/2011 | 2,880.46 | 2,894.03 | 2,820.76 | 2,854.8101 |
| 09/13/2011 | 2,910.4399 | 2,910.4399 | 2,769.97 | 2,894.9299 |
| 09/14/2011 | 2,851.6899 | 2,956.74 | 2,849.73 | 2,949.1399 |
| 09/15/2011 | 2,969.46 | 3,086.6399 | 2,960.6899 | 3,045.6201 |
| 09/16/2011 | 3,084.1599 | 3,084.1599 | 3,014.45 | 3,031.0801 |
| 09/19/2011 | 2,960.9299 | 2,978.3401 | 2,921.98 | 2,940 |
| 09/20/2011 | 2,918.0701 | 2,991.21 | 2,909.75 | 2,984.0501 |
| 09/21/2011 | 2,982.8601 | 2,982.8601 | 2,929.97 | 2,935.8201 |
| 09/22/2011 | 2,857.8601 | 2,863.76 | 2,771.2 | 2,781.6799 |
| 09/23/2011 | 2,821.4299 | 2,823.97 | 2,693.21 | 2,810.1101 |
| 09/26/2011 | 2,754.8201 | 2,916.75 | 2,753.27 | 2,859.3401 |
| 09/27/2011 | 2,943.3201 | 3,023.3799 | 2,910.22 | 3,023.3799 |
| 09/28/2011 | 2,990.47 | 3,055.6699 | 2,969.49 | 2,995.6201 |
| 09/29/2011 | 2,978.26 | 3,060.4299 | 2,974.98 | 3,027.6499 |
| 09/30/2011 | 3,009.26 | 3,021.97 | 2,948.24 | 2,981.96 |
| 10/03/2011 | 2,913.0701 | 2,946.3799 | 2,888.8301 | 2,926.8301 |
| 10/04/2011 | 2,884.54 | 2,884.6201 | 2,808.22 | 2,850.5501 |
| 10/05/2011 | 2,921.3001 | 2,973.8999 | 2,887.8201 | 2,973.8999 |
| 10/06/2011 | 2,999.78 | 3,075.3701 | 2,995.3799 | 3,075.3701 |
| 10/07/2011 | 3,073.9399 | 3,126 | 3,052.46 | 3,095.5601 |
| 10/10/2011 | 3,121.4099 | 3,162.73 | 3,094.1699 | 3,161.47 |
| 10/11/2011 | 3,151.8701 | 3,156.0901 | 3,115.0501 | 3,153.52 |
| 10/12/2011 | 3,136.5501 | 3,238.0701 | 3,121.1599 | 3,229.76 |
| 10/13/2011 | 3,212.54 | 3,251.6201 | 3,168.3799 | 3,186.9399 |
| 10/14/2011 | 3,200.52 | 3,250.48 | 3,180.0501 | 3,217.8899 |
| 10/17/2011 | 3,241.97 | 3,266.5701 | 3,149.9299 | 3,166.0601 |
| 10/18/2011 | 3,125.24 | 3,152.0901 | 3,088.3201 | 3,141.1001 |
| 10/19/2011 | 3,166.24 | 3,184.3301 | 3,137.0501 | 3,157.3401 |
| 10/20/2011 | 3,108.3601 | 3,148.3999 | 3,082.1201 | 3,084.0701 |
| 10/21/2011 | 3,110.2 | 3,171.3401 | 3,092.4299 | 3,171.3401 |
| 10/24/2011 | 3,190.71 | 3,224.0901 | 3,156.3701 | 3,220.46 |
| 10/25/2011 | 3,202.0601 | 3,228.3799 | 3,150.1299 | 3,174.29 |
| 10/26/2011 | 3,167.6599 | 3,227.97 | 3,146.1101 | 3,169.6201 |
| 10/27/2011 | 3,300.72 | 3,372.54 | 3,243.79 | 3,368.6201 |
| 10/28/2011 | 3,378.5801 | 3,411.22 | 3,333.29 | 3,348.6299 |
| 10/31/2011 | 3,302.78 | 3,310.3001 | 3,242.8401 | 3,242.8401 |
| 11/01/2011 | 3,162.5701 | 3,181.6599 | 3,057.26 | 3,068.3301 |
| 11/02/2011 | 3,117.8799 | 3,134.8301 | 3,049.7 | 3,110.5901 |
| 11/03/2011 | 3,039.5701 | 3,221.9399 | 3,029.4399 | 3,195.47 |
| 11/04/2011 | 3,219.71 | 3,228.1101 | 3,113.4399 | 3,123.5501 |
| 11/07/2011 | 3,087.98 | 3,144.04 | 3,053.1001 | 3,103.6001 |
| 11/08/2011 | 3,104.9299 | 3,193.6201 | 3,102.6699 | 3,143.3001 |
| 11/09/2011 | 3,170.1599 | 3,183.4099 | 3,046.3601 | 3,075.1599 |
| 11/10/2011 | 3,011.3899 | 3,122.29 | 3,008.73 | 3,064.8401 |
| 11/11/2011 | 3,070.3301 | 3,154.98 | 3,057.04 | 3,149.3799 |
| 11/14/2011 | 3,169.4299 | 3,174.3201 | 3,090.23 | 3,108.95 |
| 11/15/2011 | 3,082.04 | 3,097.98 | 3,030.1599 | 3,049.1299 |
| 11/16/2011 | 3,038.6001 | 3,102.24 | 3,027.4399 | 3,064.8999 |
| 11/17/2011 | 3,052.9399 | 3,064.1499 | 3,000.6699 | 3,010.29 |
| 11/18/2011 | 2,989.97 | 3,026.3899 | 2,979.6001 | 2,997.01 |
| 11/21/2011 | 2,981.79 | 2,981.79 | 2,894.9399 | 2,894.9399 |
| 11/22/2011 | 2,925.3201 | 2,941.76 | 2,870.6799 | 2,870.6799 |
| 11/23/2011 | 2,840.29 | 2,881.5601 | 2,822.4299 | 2,822.4299 |
| 11/24/2011 | 2,849.5 | 2,876.3101 | 2,807.0601 | 2,822.25 |
| 11/25/2011 | 2,822.8501 | 2,871.49 | 2,793.22 | 2,856.97 |
| 11/28/2011 | 2,897.48 | 3,012.9299 | 2,890.76 | 3,012.9299 |
| 11/29/2011 | 2,995.96 | 3,047.8701 | 2,972.1001 | 3,026.76 |
| 11/30/2011 | 2,992.1399 | 3,166.5501 | 2,986.28 | 3,154.6201 |
| 12/01/2011 | 3,151.3501 | 3,168.9199 | 3,119.74 | 3,129.95 |
| 12/02/2011 | 3,167.3101 | 3,201.0601 | 3,151.4099 | 3,164.95 |
| 12/05/2011 | 3,206.6699 | 3,215.78 | 3,183.5701 | 3,201.28 |
| 12/06/2011 | 3,172.9299 | 3,207.8999 | 3,167.6399 | 3,179.6299 |
| 12/07/2011 | 3,225.3601 | 3,244.8899 | 3,131.99 | 3,175.98 |
| 12/08/2011 | 3,202.3301 | 3,215.5901 | 3,091.23 | 3,095.49 |
| 12/09/2011 | 3,066.46 | 3,175.8999 | 3,064.6299 | 3,172.3501 |
| 12/12/2011 | 3,150.8401 | 3,163.7 | 3,089.5901 | 3,089.5901 |
| 12/13/2011 | 3,096.6699 | 3,111.1001 | 3,059.46 | 3,078.72 |
| 12/14/2011 | 3,057.4299 | 3,072.95 | 2,976.1699 | 2,976.1699 |
| 12/15/2011 | 2,989.95 | 3,021.6399 | 2,975.1201 | 2,998.73 |
| 12/16/2011 | 3,010.4099 | 3,017.0901 | 2,969.3999 | 2,972.3001 |
| 12/19/2011 | 2,942.3401 | 3,009.99 | 2,941.3999 | 2,974.2 |
| 12/20/2011 | 2,967.0501 | 3,055.3899 | 2,957.2 | 3,055.3899 |
| 12/21/2011 | 3,080 | 3,121.3899 | 3,019.72 | 3,030.47 |
| 12/22/2011 | 3,046.8301 | 3,080.1899 | 3,046.8301 | 3,071.8001 |
| 12/23/2011 | 3,101.75 | 3,113.9399 | 3,086.1001 | 3,102.0901 |
| 12/27/2011 | 3,111.1399 | 3,131.5 | 3,098.1399 | 3,103.1101 |
| 12/28/2011 | 3,102.24 | 3,130.8201 | 3,071.0801 | 3,071.0801 |
| 12/29/2011 | 3,081.1699 | 3,127.5601 | 3,064.6899 | 3,127.5601 |
| 12/30/2011 | 3,139.9099 | 3,159.8101 | 3,120.0501 | 3,159.8101 |