^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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,345.7329
CLOSE 3,346.1525
Low
LOW 2,922.26
High
HIGH 3,684.1599
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 3,231.4299 | 3,246.74 | 3,193.6299 | 3,245.3999 |
| 01/04/2012 | 3,227.46 | 3,242.8401 | 3,186.48 | 3,193.6499 |
| 01/05/2012 | 3,197.1599 | 3,200.1499 | 3,136.75 | 3,144.9099 |
| 01/06/2012 | 3,156.4199 | 3,184.3799 | 3,122.6299 | 3,137.3601 |
| 01/09/2012 | 3,143.95 | 3,157.3101 | 3,114.45 | 3,127.6899 |
| 01/10/2012 | 3,154.25 | 3,219.4299 | 3,154.25 | 3,210.79 |
| 01/11/2012 | 3,204 | 3,236.3401 | 3,181.1699 | 3,204.8301 |
| 01/12/2012 | 3,210.8799 | 3,253.29 | 3,190.1201 | 3,199.98 |
| 01/13/2012 | 3,224.1599 | 3,243.8501 | 3,151.6899 | 3,196.49 |
| 01/16/2012 | 3,174.3301 | 3,231.02 | 3,163.6799 | 3,225 |
| 01/17/2012 | 3,260.27 | 3,292.5901 | 3,243.3701 | 3,269.99 |
| 01/18/2012 | 3,276.3501 | 3,301.8899 | 3,236.49 | 3,264.9299 |
| 01/19/2012 | 3,286.1101 | 3,328.9399 | 3,272.3101 | 3,328.9399 |
| 01/20/2012 | 3,336.22 | 3,336.6201 | 3,304.95 | 3,321.5 |
| 01/23/2012 | 3,325.4199 | 3,352.3201 | 3,313.71 | 3,338.4199 |
| 01/24/2012 | 3,320.0601 | 3,323.97 | 3,292.51 | 3,322.6499 |
| 01/25/2012 | 3,336.53 | 3,339.5601 | 3,285.6299 | 3,312.48 |
| 01/26/2012 | 3,331.8201 | 3,368.6599 | 3,323.0701 | 3,363.23 |
| 01/27/2012 | 3,345.0701 | 3,368.22 | 3,318.76 | 3,318.76 |
| 01/30/2012 | 3,295.98 | 3,300.6799 | 3,264.02 | 3,265.6399 |
| 01/31/2012 | 3,292.01 | 3,325.1001 | 3,289.48 | 3,298.5501 |
| 02/01/2012 | 3,320.3201 | 3,370.28 | 3,320.3201 | 3,367.46 |
| 02/02/2012 | 3,386.6299 | 3,399.53 | 3,355.8401 | 3,376.6599 |
| 02/03/2012 | 3,370.6299 | 3,427.9199 | 3,361.1799 | 3,427.9199 |
| 02/06/2012 | 3,412.3201 | 3,412.3201 | 3,380.9399 | 3,405.27 |
| 02/07/2012 | 3,416.04 | 3,421.6399 | 3,379.4299 | 3,411.54 |
| 02/08/2012 | 3,425.4099 | 3,439.0901 | 3,410 | 3,410 |
| 02/09/2012 | 3,419.4399 | 3,449.24 | 3,412.5801 | 3,424.71 |
| 02/10/2012 | 3,394.9199 | 3,409.76 | 3,365.48 | 3,373.1399 |
| 02/13/2012 | 3,406.8601 | 3,413.4299 | 3,366.3201 | 3,384.5501 |
| 02/14/2012 | 3,369.75 | 3,399.97 | 3,362.51 | 3,375.6399 |
| 02/15/2012 | 3,399.3701 | 3,419.0701 | 3,377.5501 | 3,390.3501 |
| 02/16/2012 | 3,366 | 3,393.25 | 3,352.6299 | 3,393.25 |
| 02/17/2012 | 3,425.8301 | 3,450.76 | 3,422.21 | 3,439.6201 |
| 02/20/2012 | 3,463.5601 | 3,472.9299 | 3,452.7 | 3,472.54 |
| 02/21/2012 | 3,476.1201 | 3,478.01 | 3,440.3401 | 3,465.24 |
| 02/22/2012 | 3,472.76 | 3,478.03 | 3,443.5901 | 3,447.3701 |
| 02/23/2012 | 3,437.77 | 3,468.54 | 3,425.02 | 3,447.3101 |
| 02/24/2012 | 3,464.96 | 3,474.5501 | 3,451.1001 | 3,467.03 |
| 02/27/2012 | 3,452.01 | 3,452.0601 | 3,412.1699 | 3,441.45 |
| 02/28/2012 | 3,455.3401 | 3,462.54 | 3,425.73 | 3,453.99 |
| 02/29/2012 | 3,464.8799 | 3,489.48 | 3,447.6101 | 3,452.45 |
| 03/01/2012 | 3,444.53 | 3,500.01 | 3,431.9299 | 3,499.73 |
| 03/02/2012 | 3,504.72 | 3,514.1499 | 3,493.79 | 3,501.1699 |
| 03/05/2012 | 3,485.51 | 3,499.25 | 3,462.6599 | 3,487.54 |
| 03/06/2012 | 3,475.4299 | 3,475.4299 | 3,362.5601 | 3,362.5601 |
| 03/07/2012 | 3,364.1299 | 3,396.45 | 3,363.28 | 3,392.3301 |
| 03/08/2012 | 3,415.6001 | 3,478.3601 | 3,410.9399 | 3,478.3601 |
| 03/09/2012 | 3,484.5901 | 3,507.52 | 3,464.74 | 3,487.48 |
| 03/12/2012 | 3,473.3701 | 3,493.8701 | 3,467.6101 | 3,490.0601 |
| 03/13/2012 | 3,508.5901 | 3,550.5801 | 3,508.5901 | 3,550.1599 |
| 03/14/2012 | 3,565.6499 | 3,585.98 | 3,561.9199 | 3,564.51 |
| 03/15/2012 | 3,559.1001 | 3,581.3799 | 3,554.45 | 3,580.21 |
| 03/16/2012 | 3,581.45 | 3,600.48 | 3,574.9199 | 3,594.8301 |
| 03/19/2012 | 3,581.48 | 3,581.48 | 3,563.28 | 3,577.8799 |
| 03/20/2012 | 3,563.98 | 3,566.3701 | 3,524.02 | 3,530.8301 |
| 03/21/2012 | 3,546.76 | 3,565.3001 | 3,504 | 3,527.3701 |
| 03/22/2012 | 3,514.6101 | 3,518.5901 | 3,457.1899 | 3,472.46 |
| 03/23/2012 | 3,473.3401 | 3,490.8999 | 3,432.5601 | 3,476.1799 |
| 03/26/2012 | 3,495.76 | 3,509.5501 | 3,457.8001 | 3,501.98 |
| 03/27/2012 | 3,515.73 | 3,535.6001 | 3,465.1499 | 3,469.5901 |
| 03/28/2012 | 3,456.0701 | 3,484.6499 | 3,430.1499 | 3,430.1499 |
| 03/29/2012 | 3,426.0801 | 3,435.4099 | 3,374.6899 | 3,381.1201 |
| 03/30/2012 | 3,407.3101 | 3,430.3201 | 3,396.29 | 3,423.8101 |
| 04/02/2012 | 3,439.1699 | 3,462.9099 | 3,397.98 | 3,462.9099 |
| 04/03/2012 | 3,464.3201 | 3,473.2 | 3,406.78 | 3,406.78 |
| 04/04/2012 | 3,392.1001 | 3,395.3401 | 3,310.5 | 3,313.47 |
| 04/05/2012 | 3,326.3101 | 3,338.77 | 3,279.3101 | 3,319.8101 |
| 04/10/2012 | 3,274.8501 | 3,292.28 | 3,217.6001 | 3,217.6001 |
| 04/11/2012 | 3,214.6299 | 3,270.9099 | 3,205.4399 | 3,237.6899 |
| 04/12/2012 | 3,248.22 | 3,277.99 | 3,209.8301 | 3,269.79 |
| 04/13/2012 | 3,264.74 | 3,267.54 | 3,180.1899 | 3,189.0901 |
| 04/16/2012 | 3,183.1899 | 3,246.0801 | 3,182.52 | 3,205.28 |
| 04/17/2012 | 3,204.74 | 3,292.51 | 3,196.47 | 3,292.51 |
| 04/18/2012 | 3,277.0701 | 3,291.51 | 3,226.3301 | 3,240.29 |
| 04/19/2012 | 3,252.9399 | 3,280.24 | 3,174.02 | 3,174.02 |
| 04/20/2012 | 3,177.9399 | 3,203.6899 | 3,155.3601 | 3,188.5801 |
| 04/23/2012 | 3,157.8501 | 3,157.8501 | 3,088.3601 | 3,098.3701 |
| 04/24/2012 | 3,114.71 | 3,176.6599 | 3,107.3001 | 3,169.3201 |
| 04/25/2012 | 3,177.22 | 3,253.5601 | 3,174.02 | 3,233.46 |
| 04/26/2012 | 3,240.54 | 3,256.9299 | 3,189.8799 | 3,229.3201 |
| 04/27/2012 | 3,195.4099 | 3,282.6499 | 3,172.8001 | 3,266.27 |
| 04/30/2012 | 3,270.78 | 3,273.0601 | 3,209.3101 | 3,212.8001 |
| 05/02/2012 | 3,265.1201 | 3,267.0701 | 3,208.4199 | 3,226.3301 |
| 05/03/2012 | 3,242.45 | 3,273.72 | 3,207.54 | 3,223.3601 |
| 05/04/2012 | 3,210.8999 | 3,229.4199 | 3,153.9199 | 3,161.97 |
| 05/07/2012 | 3,112.47 | 3,219.4099 | 3,104.49 | 3,214.22 |
| 05/08/2012 | 3,190.1799 | 3,190.1799 | 3,111.1101 | 3,124.8001 |
| 05/09/2012 | 3,138.01 | 3,146.5901 | 3,075.8799 | 3,118.6499 |
| 05/10/2012 | 3,136.1599 | 3,145.0601 | 3,073.3799 | 3,130.1699 |
| 05/11/2012 | 3,107.6001 | 3,134.6201 | 3,077.4099 | 3,129.77 |
| 05/14/2012 | 3,093.3601 | 3,098.1599 | 3,038.97 | 3,057.99 |
| 05/15/2012 | 3,079.8301 | 3,098.8001 | 3,020.8101 | 3,039.27 |
| 05/16/2012 | 3,017.4199 | 3,081.74 | 2,998.03 | 3,048.6699 |
| 05/17/2012 | 3,054.5801 | 3,059.23 | 3,002.6799 | 3,011.99 |
| 05/18/2012 | 2,980.8601 | 3,031.8301 | 2,970.1001 | 3,008 |
| 05/21/2012 | 2,997.1899 | 3,043.4299 | 2,984.72 | 3,027.1499 |
| 05/22/2012 | 3,051.6101 | 3,093.9199 | 3,032 | 3,084.0901 |
| 05/23/2012 | 3,050.2 | 3,053.74 | 2,994.1499 | 3,003.27 |
| 05/24/2012 | 3,028.8401 | 3,053.1101 | 2,987.8999 | 3,038.25 |
| 05/25/2012 | 3,044.6599 | 3,070.8401 | 3,016.27 | 3,047.9399 |
| 05/28/2012 | 3,068.3401 | 3,087.76 | 3,034.0901 | 3,042.97 |
| 05/29/2012 | 3,058.96 | 3,099.8401 | 3,036.8799 | 3,084.7 |
| 05/30/2012 | 3,051.25 | 3,078.8301 | 3,006.28 | 3,015.5801 |
| 05/31/2012 | 3,028.9299 | 3,042.75 | 2,986.22 | 3,017.01 |
| 06/01/2012 | 3,028.3001 | 3,028.3001 | 2,922.26 | 2,950.47 |
| 06/04/2012 | 2,928.9099 | 2,987.1499 | 2,927.01 | 2,954.49 |
| 06/05/2012 | 2,972.3101 | 2,997.74 | 2,957.01 | 2,986.1001 |
| 06/06/2012 | 3,006.3799 | 3,065.78 | 3,001.5601 | 3,058.4399 |
| 06/07/2012 | 3,071.4099 | 3,104.74 | 3,063.45 | 3,071.1599 |
| 06/08/2012 | 3,043.8101 | 3,062.77 | 3,017.5 | 3,051.6899 |
| 06/11/2012 | 3,110.96 | 3,122.4099 | 3,040.1101 | 3,042.76 |
| 06/12/2012 | 3,044.1001 | 3,069.45 | 3,015.3899 | 3,046.9099 |
| 06/13/2012 | 3,056.2 | 3,072.9299 | 3,014.27 | 3,030.04 |
| 06/14/2012 | 3,022.3999 | 3,035.8701 | 2,993.71 | 3,032.45 |
| 06/15/2012 | 3,049.8401 | 3,095.8401 | 3,048.04 | 3,087.6201 |
| 06/18/2012 | 3,120.8201 | 3,129.29 | 3,054.3799 | 3,066.1899 |
| 06/19/2012 | 3,064.2 | 3,119.5901 | 3,052.6499 | 3,117.9199 |
| 06/20/2012 | 3,126.6399 | 3,131.2 | 3,100.51 | 3,126.52 |
| 06/21/2012 | 3,111.03 | 3,153.28 | 3,099.74 | 3,114.22 |
| 06/22/2012 | 3,090.4099 | 3,113.76 | 3,075.1399 | 3,090.8999 |
| 06/25/2012 | 3,072.6101 | 3,075.01 | 3,007.0901 | 3,021.6399 |
| 06/26/2012 | 3,027.1399 | 3,035.99 | 3,003.8401 | 3,012.71 |
| 06/27/2012 | 3,022.26 | 3,063.1201 | 3,010.1499 | 3,063.1201 |
| 06/28/2012 | 3,065.96 | 3,071.1599 | 3,021.0701 | 3,051.6799 |
| 06/29/2012 | 3,138.5501 | 3,196.6499 | 3,112.29 | 3,196.6499 |
| 07/02/2012 | 3,197.04 | 3,251.8601 | 3,191.1799 | 3,240.2 |
| 07/03/2012 | 3,243.53 | 3,271.2 | 3,241.9299 | 3,271.2 |
| 07/04/2012 | 3,263.5701 | 3,267.75 | 3,245.4199 | 3,267.75 |
| 07/05/2012 | 3,262.6399 | 3,288.51 | 3,209.6499 | 3,229.3601 |
| 07/06/2012 | 3,214.0501 | 3,227.0601 | 3,168.79 | 3,168.79 |
| 07/09/2012 | 3,167.28 | 3,175.99 | 3,139.0501 | 3,156.8001 |
| 07/10/2012 | 3,166.5901 | 3,204.6201 | 3,152.27 | 3,175.4099 |
| 07/11/2012 | 3,154.96 | 3,176.8301 | 3,144.9299 | 3,157.25 |
| 07/12/2012 | 3,144.02 | 3,159.48 | 3,118.48 | 3,135.1799 |
| 07/13/2012 | 3,148.3401 | 3,181.48 | 3,137.0501 | 3,180.8101 |
| 07/16/2012 | 3,176.27 | 3,183.26 | 3,155.6299 | 3,179.8999 |
| 07/17/2012 | 3,187.45 | 3,203.3899 | 3,166.76 | 3,176.97 |
| 07/18/2012 | 3,195.24 | 3,235.3999 | 3,192.4299 | 3,235.3999 |
| 07/19/2012 | 3,246.6899 | 3,267.75 | 3,237.6001 | 3,263.6399 |
| 07/20/2012 | 3,258.5901 | 3,261.78 | 3,192.6899 | 3,193.8899 |
| 07/23/2012 | 3,159.6799 | 3,162.98 | 3,087.3601 | 3,101.53 |
| 07/24/2012 | 3,114.0901 | 3,119.75 | 3,074.6799 | 3,074.6799 |
| 07/25/2012 | 3,066.9199 | 3,113.0601 | 3,065.47 | 3,081.74 |
| 07/26/2012 | 3,094.9099 | 3,207.1201 | 3,071.8001 | 3,207.1201 |
| 07/27/2012 | 3,224.98 | 3,280.1899 | 3,193.72 | 3,280.1899 |
| 07/30/2012 | 3,299.3101 | 3,330.6899 | 3,288.75 | 3,320.71 |
| 07/31/2012 | 3,318.8401 | 3,334.8201 | 3,291.6599 | 3,291.6599 |
| 08/01/2012 | 3,298.7 | 3,328.5 | 3,296.6201 | 3,321.5601 |
| 08/02/2012 | 3,315.75 | 3,374.8401 | 3,232.46 | 3,232.46 |
| 08/03/2012 | 3,244.6001 | 3,374.1899 | 3,238.3999 | 3,374.1899 |
| 08/06/2012 | 3,365.3701 | 3,416.3101 | 3,358.2 | 3,401.5601 |
| 08/07/2012 | 3,400.3701 | 3,453.28 | 3,398.5901 | 3,453.28 |
| 08/08/2012 | 3,439.1201 | 3,452.49 | 3,420.8201 | 3,438.26 |
| 08/09/2012 | 3,454.25 | 3,464.29 | 3,421.6001 | 3,456.71 |
| 08/10/2012 | 3,438.03 | 3,442.24 | 3,413.51 | 3,435.6201 |
| 08/13/2012 | 3,429.53 | 3,453.5701 | 3,410.9399 | 3,426.4099 |
| 08/14/2012 | 3,444.3301 | 3,459.26 | 3,432.1499 | 3,450.27 |
| 08/15/2012 | 3,436.3001 | 3,463.03 | 3,424.3401 | 3,449.2 |
| 08/16/2012 | 3,459.78 | 3,480.49 | 3,438.1699 | 3,480.49 |
| 08/17/2012 | 3,491.6001 | 3,501.9099 | 3,475.3899 | 3,488.3799 |
| 08/20/2012 | 3,484.47 | 3,505.6001 | 3,458.9299 | 3,480.5801 |
| 08/21/2012 | 3,491.5601 | 3,523.8501 | 3,491.5601 | 3,513.28 |
| 08/22/2012 | 3,484.53 | 3,500.54 | 3,461.6499 | 3,461.6499 |
| 08/23/2012 | 3,485.95 | 3,495.8001 | 3,415.3501 | 3,432.5601 |
| 08/24/2012 | 3,432.1001 | 3,442.3301 | 3,396.8101 | 3,433.21 |
| 08/27/2012 | 3,422.5501 | 3,462.8301 | 3,414.6899 | 3,462.8301 |
| 08/28/2012 | 3,440 | 3,455.6599 | 3,421.0501 | 3,431.5501 |
| 08/29/2012 | 3,427.3999 | 3,434.1201 | 3,403.4199 | 3,413.8899 |
| 08/30/2012 | 3,405.1299 | 3,414.04 | 3,372.1599 | 3,379.1101 |
| 08/31/2012 | 3,377.8899 | 3,433.78 | 3,371.74 | 3,413.0701 |
| 09/03/2012 | 3,401.96 | 3,453.71 | 3,394.03 | 3,453.71 |
| 09/04/2012 | 3,458.5601 | 3,458.5601 | 3,397.79 | 3,399.04 |
| 09/05/2012 | 3,399.23 | 3,426.3899 | 3,372.8001 | 3,405.79 |
| 09/06/2012 | 3,412.8799 | 3,509.8799 | 3,411.51 | 3,509.8799 |
| 09/07/2012 | 3,519.6499 | 3,561.9099 | 3,515.23 | 3,519.0501 |
| 09/10/2012 | 3,513.6599 | 3,528.02 | 3,503.48 | 3,506.0501 |
| 09/11/2012 | 3,492.1299 | 3,537.4399 | 3,477.3701 | 3,537.3001 |
| 09/12/2012 | 3,546.1899 | 3,575.4099 | 3,525.8799 | 3,543.79 |
| 09/13/2012 | 3,540.9199 | 3,540.9299 | 3,494.1101 | 3,502.0901 |
| 09/14/2012 | 3,573.3001 | 3,588.02 | 3,555.6699 | 3,581.5801 |
| 09/17/2012 | 3,558.5701 | 3,573.98 | 3,552.6299 | 3,553.6899 |
| 09/18/2012 | 3,533.77 | 3,538.45 | 3,500.3401 | 3,512.6899 |
| 09/19/2012 | 3,528.6699 | 3,540.3201 | 3,503.73 | 3,531.8201 |
| 09/20/2012 | 3,501.01 | 3,520.9399 | 3,486.3601 | 3,509.9199 |
| 09/21/2012 | 3,528.46 | 3,540.8799 | 3,504.6101 | 3,530.72 |
| 09/24/2012 | 3,501.3401 | 3,514.0701 | 3,483.54 | 3,497.22 |
| 09/25/2012 | 3,490.1599 | 3,520.29 | 3,474.0901 | 3,513.8101 |
| 09/26/2012 | 3,471.74 | 3,472.71 | 3,414.8401 | 3,414.8401 |
| 09/27/2012 | 3,437.4099 | 3,447.46 | 3,421.3101 | 3,439.3201 |
| 09/28/2012 | 3,457.46 | 3,459.5801 | 3,354.8201 | 3,354.8201 |
| 10/01/2012 | 3,348.0701 | 3,438.9299 | 3,348.0701 | 3,434.98 |
| 10/02/2012 | 3,411.25 | 3,450.8001 | 3,392.3701 | 3,414.23 |
| 10/03/2012 | 3,396.79 | 3,420.74 | 3,387.95 | 3,406.02 |
| 10/04/2012 | 3,422.1101 | 3,432.4399 | 3,387.48 | 3,401.2 |
| 10/05/2012 | 3,410.3999 | 3,461.8401 | 3,410.3999 | 3,457.04 |
| 10/08/2012 | 3,429.3201 | 3,429.8601 | 3,404.97 | 3,406.53 |
| 10/09/2012 | 3,420.23 | 3,427.4199 | 3,377.9199 | 3,382.78 |
| 10/10/2012 | 3,370.9199 | 3,387.3799 | 3,365.8701 | 3,365.8701 |
| 10/11/2012 | 3,352.8501 | 3,423.98 | 3,351.4399 | 3,413.72 |
| 10/12/2012 | 3,401.26 | 3,419 | 3,389.0801 | 3,389.0801 |
| 10/15/2012 | 3,387.76 | 3,439.52 | 3,387.76 | 3,420.28 |
| 10/16/2012 | 3,443.6001 | 3,500.9399 | 3,428.97 | 3,500.9399 |
| 10/17/2012 | 3,503.8201 | 3,530.79 | 3,494.3501 | 3,527.5 |
| 10/18/2012 | 3,527.76 | 3,542.5801 | 3,508.3999 | 3,535.1799 |
| 10/19/2012 | 3,527.79 | 3,537.9199 | 3,496.76 | 3,504.5601 |
| 10/22/2012 | 3,498.3799 | 3,519.0501 | 3,475.8201 | 3,483.25 |
| 10/23/2012 | 3,485.9399 | 3,492.02 | 3,391.3001 | 3,406.5 |
| 10/24/2012 | 3,421.8301 | 3,433.76 | 3,388.71 | 3,426.49 |
| 10/25/2012 | 3,427.8301 | 3,457.3001 | 3,408.9299 | 3,411.53 |
| 10/26/2012 | 3,384.6799 | 3,446.74 | 3,382.3601 | 3,435.0901 |
| 10/29/2012 | 3,419.3799 | 3,421.3401 | 3,394.8899 | 3,408.8899 |
| 10/30/2012 | 3,414.71 | 3,461.97 | 3,414.71 | 3,459.4399 |
| 10/31/2012 | 3,459.3401 | 3,484.78 | 3,429.27 | 3,429.27 |
| 11/01/2012 | 3,420.48 | 3,484.1699 | 3,413.6899 | 3,475.3999 |
| 11/02/2012 | 3,480.6299 | 3,502.6399 | 3,457.9299 | 3,492.46 |
| 11/05/2012 | 3,469.8999 | 3,473.5701 | 3,448.5 | 3,448.5 |
| 11/06/2012 | 3,455.8301 | 3,480.5 | 3,446.71 | 3,478.6599 |
| 11/07/2012 | 3,513.4199 | 3,515.8701 | 3,409.5901 | 3,409.5901 |
| 11/08/2012 | 3,433.8001 | 3,440.77 | 3,400.24 | 3,407.6799 |
| 11/09/2012 | 3,410.98 | 3,432.9399 | 3,374.0801 | 3,423.5701 |
| 11/12/2012 | 3,424.5501 | 3,428.5 | 3,403.97 | 3,411.6499 |
| 11/13/2012 | 3,391.5701 | 3,434.27 | 3,374.1001 | 3,430.6001 |
| 11/14/2012 | 3,424.6799 | 3,436.26 | 3,394.73 | 3,400.02 |
| 11/15/2012 | 3,379.3201 | 3,400.52 | 3,374.47 | 3,382.3999 |
| 11/16/2012 | 3,379.52 | 3,392.53 | 3,341.52 | 3,341.52 |
| 11/19/2012 | 3,375.4199 | 3,444.0901 | 3,369.53 | 3,439.5801 |
| 11/20/2012 | 3,424.71 | 3,463.77 | 3,415.6599 | 3,462.0601 |
| 11/21/2012 | 3,454.01 | 3,483.99 | 3,444.5501 | 3,477.3601 |
| 11/22/2012 | 3,489.0801 | 3,499.6201 | 3,480.99 | 3,498.22 |
| 11/23/2012 | 3,505.3501 | 3,528.8001 | 3,481.6499 | 3,528.8001 |
| 11/26/2012 | 3,513.9399 | 3,522.02 | 3,494.27 | 3,500.9399 |
| 11/27/2012 | 3,521.1699 | 3,530.79 | 3,491.0601 | 3,502.1299 |
| 11/28/2012 | 3,489.53 | 3,519.72 | 3,479.1599 | 3,515.1899 |
| 11/29/2012 | 3,536.8001 | 3,568.9399 | 3,532.77 | 3,568.8799 |
| 11/30/2012 | 3,568.0501 | 3,584.73 | 3,557.28 | 3,557.28 |
| 12/03/2012 | 3,567.8999 | 3,603.0501 | 3,563.29 | 3,566.5901 |
| 12/04/2012 | 3,563.03 | 3,596.8999 | 3,563.02 | 3,580.48 |
| 12/05/2012 | 3,602.21 | 3,607.1001 | 3,575.1001 | 3,590.5 |
| 12/06/2012 | 3,598.1299 | 3,621.45 | 3,585.3301 | 3,601.6499 |
| 12/07/2012 | 3,606.76 | 3,622.3601 | 3,590.1201 | 3,605.6101 |
| 12/10/2012 | 3,587.3201 | 3,614.46 | 3,575.53 | 3,612.1001 |
| 12/11/2012 | 3,618.97 | 3,648.9299 | 3,609 | 3,646.1499 |
| 12/12/2012 | 3,646.4199 | 3,652.04 | 3,636.02 | 3,646.6599 |
| 12/13/2012 | 3,654.22 | 3,659.1001 | 3,633.3501 | 3,643.1299 |
| 12/14/2012 | 3,643.7 | 3,652.96 | 3,631.8799 | 3,643.28 |
| 12/17/2012 | 3,633.1699 | 3,639.8701 | 3,611.1201 | 3,638.1001 |
| 12/18/2012 | 3,650.25 | 3,656.47 | 3,631.6101 | 3,648.6299 |
| 12/19/2012 | 3,661.6299 | 3,670.2 | 3,650.5 | 3,664.5901 |
| 12/20/2012 | 3,652.4099 | 3,674.5701 | 3,652.0801 | 3,666.73 |
| 12/21/2012 | 3,650.25 | 3,667.02 | 3,637.8899 | 3,661.3999 |
| 12/27/2012 | 3,652.45 | 3,684.1599 | 3,652.45 | 3,674.26 |
| 12/28/2012 | 3,677 | 3,680.1101 | 3,618.6699 | 3,620.25 |