^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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,951.8173
CLOSE 3,953.107
Low
LOW 3,575.1699
High
HIGH 4,356.2798
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 3,702.6599 | 3,733.9299 | 3,692.8999 | 3,733.9299 |
| 01/03/2013 | 3,724.3001 | 3,726.97 | 3,703.8301 | 3,721.1699 |
| 01/04/2013 | 3,713.3201 | 3,731.1299 | 3,696.54 | 3,730.02 |
| 01/07/2013 | 3,731.49 | 3,732.6499 | 3,696.51 | 3,704.6399 |
| 01/08/2013 | 3,694.21 | 3,731.24 | 3,692.8999 | 3,705.8799 |
| 01/09/2013 | 3,722.0901 | 3,730.0501 | 3,703.53 | 3,717.45 |
| 01/10/2013 | 3,716.0801 | 3,727.3501 | 3,694.0701 | 3,703.1201 |
| 01/11/2013 | 3,708.8799 | 3,714.45 | 3,683.8201 | 3,706.02 |
| 01/14/2013 | 3,721.6299 | 3,730.04 | 3,704.1699 | 3,708.25 |
| 01/15/2013 | 3,697.21 | 3,718.3001 | 3,689.3401 | 3,697.3501 |
| 01/16/2013 | 3,694.4299 | 3,715.1499 | 3,680.6101 | 3,708.49 |
| 01/17/2013 | 3,709.1201 | 3,754.1699 | 3,705.04 | 3,744.1101 |
| 01/18/2013 | 3,758.3799 | 3,760.95 | 3,735.71 | 3,741.5801 |
| 01/21/2013 | 3,747.5801 | 3,763.4199 | 3,739.45 | 3,763.03 |
| 01/22/2013 | 3,759 | 3,762.9299 | 3,724.53 | 3,741.01 |
| 01/23/2013 | 3,743.47 | 3,751.9099 | 3,714.3401 | 3,726.1699 |
| 01/24/2013 | 3,723.03 | 3,752.4199 | 3,711.5501 | 3,752.1699 |
| 01/25/2013 | 3,745.8101 | 3,782.6001 | 3,745.02 | 3,778.1599 |
| 01/28/2013 | 3,784.5801 | 3,789.1201 | 3,771.1101 | 3,780.8899 |
| 01/29/2013 | 3,780.2 | 3,789.9199 | 3,762.8501 | 3,785.8201 |
| 01/30/2013 | 3,787.3301 | 3,793.26 | 3,759.26 | 3,765.52 |
| 01/31/2013 | 3,755.1101 | 3,761.22 | 3,725.6799 | 3,732.6001 |
| 02/01/2013 | 3,734.6599 | 3,786.25 | 3,731.72 | 3,773.53 |
| 02/04/2013 | 3,778.3601 | 3,778.3601 | 3,659.9099 | 3,659.9099 |
| 02/05/2013 | 3,654.22 | 3,710.8101 | 3,654.22 | 3,694.7 |
| 02/06/2013 | 3,695.27 | 3,706.98 | 3,624.03 | 3,642.8999 |
| 02/07/2013 | 3,638.9399 | 3,659.97 | 3,601.0501 | 3,601.0501 |
| 02/08/2013 | 3,614.96 | 3,653.5601 | 3,608.1101 | 3,649.5 |
| 02/11/2013 | 3,660.28 | 3,676.4299 | 3,634.8201 | 3,650.5801 |
| 02/12/2013 | 3,645.27 | 3,686.5801 | 3,639.53 | 3,686.5801 |
| 02/13/2013 | 3,692.47 | 3,709.3899 | 3,673.1399 | 3,698.53 |
| 02/14/2013 | 3,691.5 | 3,710.0901 | 3,657.6599 | 3,669.6001 |
| 02/15/2013 | 3,665.78 | 3,694.73 | 3,659.24 | 3,660.3701 |
| 02/18/2013 | 3,655.53 | 3,669.3501 | 3,640.8301 | 3,667.04 |
| 02/19/2013 | 3,662.1201 | 3,740.49 | 3,661.1299 | 3,735.8201 |
| 02/20/2013 | 3,734.1299 | 3,743.6499 | 3,701.75 | 3,709.8799 |
| 02/21/2013 | 3,687.28 | 3,688.0501 | 3,623.1699 | 3,624.8001 |
| 02/22/2013 | 3,645.72 | 3,706.78 | 3,644.5501 | 3,706.28 |
| 02/25/2013 | 3,721.1001 | 3,787.53 | 3,704.9299 | 3,721.3301 |
| 02/26/2013 | 3,610.0601 | 3,667.6201 | 3,600.8101 | 3,621.9199 |
| 02/27/2013 | 3,641.8999 | 3,693.1699 | 3,619.47 | 3,691.49 |
| 02/28/2013 | 3,711.72 | 3,728.1201 | 3,685.0601 | 3,723 |
| 03/01/2013 | 3,712.4199 | 3,731.7 | 3,661.21 | 3,699.9099 |
| 03/04/2013 | 3,680.5801 | 3,723.6799 | 3,673.03 | 3,709.76 |
| 03/05/2013 | 3,737.8101 | 3,793.24 | 3,736.9099 | 3,787.1899 |
| 03/06/2013 | 3,791.54 | 3,809 | 3,769.9399 | 3,773.76 |
| 03/07/2013 | 3,783.04 | 3,802.1799 | 3,779.8201 | 3,793.78 |
| 03/08/2013 | 3,813.7 | 3,849.8701 | 3,813.0801 | 3,840.1499 |
| 03/11/2013 | 3,830.6899 | 3,837.79 | 3,817.9199 | 3,836.27 |
| 03/12/2013 | 3,824.1101 | 3,855.0701 | 3,822.95 | 3,839.97 |
| 03/13/2013 | 3,834.4399 | 3,839.99 | 3,817.5601 | 3,836.04 |
| 03/14/2013 | 3,855.3001 | 3,871.5801 | 3,849.6899 | 3,871.5801 |
| 03/15/2013 | 3,867.0901 | 3,869.1399 | 3,829.73 | 3,844.03 |
| 03/18/2013 | 3,768.0701 | 3,832.02 | 3,761.22 | 3,825.47 |
| 03/19/2013 | 3,813.3701 | 3,819.3701 | 3,763.99 | 3,775.75 |
| 03/20/2013 | 3,798.1201 | 3,834.8799 | 3,785.8101 | 3,829.5601 |
| 03/21/2013 | 3,821.4399 | 3,822.6499 | 3,756.5801 | 3,774.8501 |
| 03/22/2013 | 3,766.24 | 3,790.9199 | 3,750.0501 | 3,770.29 |
| 03/25/2013 | 3,823.8799 | 3,837.02 | 3,719.4399 | 3,727.98 |
| 03/26/2013 | 3,735.3201 | 3,765.01 | 3,732.1399 | 3,748.6399 |
| 03/27/2013 | 3,763.02 | 3,765.76 | 3,669.1699 | 3,711.6399 |
| 03/28/2013 | 3,710.9199 | 3,751.1499 | 3,695.0901 | 3,731.4199 |
| 04/02/2013 | 3,729.8201 | 3,810.1799 | 3,729.28 | 3,805.3701 |
| 04/03/2013 | 3,789.5801 | 3,806.3001 | 3,752.71 | 3,754.96 |
| 04/04/2013 | 3,767.8799 | 3,794.72 | 3,719.2 | 3,726.1599 |
| 04/05/2013 | 3,727.6299 | 3,735.6799 | 3,638.8301 | 3,663.48 |
| 04/08/2013 | 3,677.21 | 3,694.27 | 3,663.1599 | 3,666.78 |
| 04/09/2013 | 3,688.23 | 3,701.9299 | 3,655.9199 | 3,670.72 |
| 04/10/2013 | 3,685.28 | 3,750.1699 | 3,685.28 | 3,743.71 |
| 04/11/2013 | 3,739.8999 | 3,788.8601 | 3,736.53 | 3,775.6599 |
| 04/12/2013 | 3,765.6499 | 3,773.6399 | 3,718.1101 | 3,729.3001 |
| 04/15/2013 | 3,728.6899 | 3,747.6699 | 3,684.8501 | 3,710.48 |
| 04/16/2013 | 3,694.6599 | 3,721.96 | 3,676.45 | 3,685.79 |
| 04/17/2013 | 3,707.0501 | 3,711.47 | 3,591.3201 | 3,599.23 |
| 04/18/2013 | 3,617.03 | 3,636.8799 | 3,584.3799 | 3,599.3601 |
| 04/19/2013 | 3,633.3301 | 3,657.98 | 3,613.97 | 3,651.96 |
| 04/22/2013 | 3,673.48 | 3,681.95 | 3,631.5801 | 3,652.1299 |
| 04/23/2013 | 3,655.6499 | 3,783.0501 | 3,655.0701 | 3,783.0501 |
| 04/24/2013 | 3,786.45 | 3,849.04 | 3,782.5601 | 3,842.9399 |
| 04/25/2013 | 3,835.25 | 3,854.4099 | 3,825.6101 | 3,840.47 |
| 04/26/2013 | 3,821.99 | 3,828.1399 | 3,788.47 | 3,810.0501 |
| 04/29/2013 | 3,828.9399 | 3,870.1899 | 3,827.9299 | 3,868.6799 |
| 04/30/2013 | 3,883 | 3,886.45 | 3,843.3701 | 3,856.75 |
| 05/02/2013 | 3,828.6201 | 3,888.98 | 3,819.04 | 3,858.76 |
| 05/03/2013 | 3,873.95 | 3,914.51 | 3,848.3301 | 3,912.95 |
| 05/06/2013 | 3,909.49 | 3,915.5901 | 3,897.73 | 3,907.04 |
| 05/07/2013 | 3,915.3799 | 3,940.5801 | 3,904.8999 | 3,921.3201 |
| 05/08/2013 | 3,924 | 3,957.0601 | 3,919.1899 | 3,956.28 |
| 05/09/2013 | 3,927.1201 | 3,941.8101 | 3,909 | 3,928.5801 |
| 05/10/2013 | 3,932.4299 | 3,971.9199 | 3,930.3601 | 3,953.8301 |
| 05/13/2013 | 3,948.3301 | 3,961.6599 | 3,933.3201 | 3,945.2 |
| 05/14/2013 | 3,949.8999 | 3,966.0601 | 3,922.2 | 3,966.0601 |
| 05/15/2013 | 3,959.04 | 3,983.0501 | 3,950.5701 | 3,982.23 |
| 05/16/2013 | 3,967.7 | 3,984.28 | 3,957.77 | 3,979.0701 |
| 05/17/2013 | 3,968.4099 | 4,018.8401 | 3,962.3101 | 4,001.27 |
| 05/20/2013 | 4,005.79 | 4,022.8501 | 3,993.1201 | 4,022.8501 |
| 05/21/2013 | 4,009.8401 | 4,036.1799 | 3,991.3799 | 4,036.1799 |
| 05/22/2013 | 4,036.49 | 4,058.73 | 4,009.26 | 4,051.1101 |
| 05/23/2013 | 3,955.98 | 3,983.72 | 3,940.29 | 3,967.1499 |
| 05/24/2013 | 3,982.26 | 3,997.1299 | 3,942.0601 | 3,956.79 |
| 05/27/2013 | 3,979.1499 | 3,998.0501 | 3,976.4099 | 3,995.1599 |
| 05/28/2013 | 4,005.8301 | 4,072.24 | 4,004.27 | 4,050.5601 |
| 05/29/2013 | 4,024.76 | 4,028.77 | 3,970.46 | 3,974.1201 |
| 05/30/2013 | 3,964.5 | 4,018.97 | 3,963.6899 | 3,996.3101 |
| 05/31/2013 | 3,992.3501 | 3,995.79 | 3,938.1899 | 3,948.5901 |
| 06/03/2013 | 3,929.6799 | 3,979.53 | 3,889.4399 | 3,920.6699 |
| 06/04/2013 | 3,950 | 3,962.4199 | 3,919.6699 | 3,925.8301 |
| 06/05/2013 | 3,903.5901 | 3,915.71 | 3,852.4399 | 3,852.4399 |
| 06/06/2013 | 3,861.24 | 3,877.96 | 3,814.28 | 3,814.28 |
| 06/07/2013 | 3,821.0701 | 3,889.5501 | 3,800.8501 | 3,872.5901 |
| 06/10/2013 | 3,864.0801 | 3,884.6399 | 3,853.8799 | 3,864.3601 |
| 06/11/2013 | 3,847 | 3,849.3601 | 3,780.3899 | 3,810.5601 |
| 06/12/2013 | 3,805.1499 | 3,835.49 | 3,791.71 | 3,793.7 |
| 06/13/2013 | 3,747.6499 | 3,804.25 | 3,731.8401 | 3,797.98 |
| 06/14/2013 | 3,823.2 | 3,830.6899 | 3,793.5 | 3,805.1599 |
| 06/17/2013 | 3,815.4399 | 3,882.8799 | 3,814.6101 | 3,863.6599 |
| 06/18/2013 | 3,848.98 | 3,870.8701 | 3,837.04 | 3,860.5501 |
| 06/19/2013 | 3,866.1499 | 3,868.3999 | 3,823.6499 | 3,839.3401 |
| 06/20/2013 | 3,778.3301 | 3,783.2 | 3,696.45 | 3,698.9299 |
| 06/21/2013 | 3,718.9299 | 3,744.25 | 3,658.04 | 3,658.04 |
| 06/24/2013 | 3,652.52 | 3,668.1101 | 3,575.1699 | 3,595.6299 |
| 06/25/2013 | 3,642.5701 | 3,655.6201 | 3,618.5801 | 3,649.8201 |
| 06/26/2013 | 3,655.3899 | 3,730.6899 | 3,637.73 | 3,726.04 |
| 06/27/2013 | 3,722.4099 | 3,780.5601 | 3,704.1799 | 3,762.1899 |
| 06/28/2013 | 3,767.49 | 3,775.3401 | 3,723.6599 | 3,738.9099 |
| 07/01/2013 | 3,761.5701 | 3,786.4099 | 3,724.53 | 3,767.48 |
| 07/02/2013 | 3,776.2 | 3,776.4099 | 3,731.03 | 3,742.5701 |
| 07/03/2013 | 3,708.29 | 3,708.9099 | 3,668.77 | 3,702.01 |
| 07/04/2013 | 3,733.78 | 3,809.8201 | 3,722.79 | 3,809.3101 |
| 07/05/2013 | 3,811.1699 | 3,837.3899 | 3,753.8501 | 3,753.8501 |
| 07/08/2013 | 3,782.1201 | 3,842.51 | 3,781.51 | 3,823.8301 |
| 07/09/2013 | 3,840.6599 | 3,858.54 | 3,832.1599 | 3,843.5601 |
| 07/10/2013 | 3,841.04 | 3,855.1899 | 3,812.03 | 3,840.53 |
| 07/11/2013 | 3,885.4399 | 3,888.1899 | 3,855.0501 | 3,868.98 |
| 07/12/2013 | 3,878.6201 | 3,886.0801 | 3,844.8799 | 3,855.0901 |
| 07/15/2013 | 3,867.0801 | 3,893.26 | 3,862.8401 | 3,878.5801 |
| 07/16/2013 | 3,883.47 | 3,884.6399 | 3,846.8201 | 3,851.03 |
| 07/17/2013 | 3,858.53 | 3,883.0901 | 3,821.5501 | 3,872.02 |
| 07/18/2013 | 3,864.0601 | 3,927.79 | 3,858.5701 | 3,927.79 |
| 07/19/2013 | 3,914.76 | 3,925.3201 | 3,900.1001 | 3,925.3201 |
| 07/22/2013 | 3,929.1899 | 3,945.98 | 3,915.8101 | 3,939.9199 |
| 07/23/2013 | 3,952.5501 | 3,955.5501 | 3,923.0901 | 3,923.0901 |
| 07/24/2013 | 3,931.24 | 3,976.5 | 3,931.24 | 3,962.75 |
| 07/25/2013 | 3,961.78 | 3,967.5801 | 3,920.1699 | 3,956.02 |
| 07/26/2013 | 3,979.95 | 4,002.3501 | 3,960.52 | 3,968.8401 |
| 07/29/2013 | 3,989.3401 | 3,997.8601 | 3,962.4299 | 3,968.9099 |
| 07/30/2013 | 3,983.8799 | 3,998.1599 | 3,966.03 | 3,986.6101 |
| 07/31/2013 | 3,975.4199 | 4,007.23 | 3,965.03 | 3,992.6899 |
| 08/01/2013 | 3,996.8101 | 4,044.5 | 3,993.75 | 4,042.73 |
| 08/02/2013 | 4,059.24 | 4,059.6201 | 4,027.76 | 4,045.6499 |
| 08/05/2013 | 4,049.1599 | 4,062.78 | 4,040.3401 | 4,049.97 |
| 08/06/2013 | 4,050.97 | 4,064.98 | 4,013.96 | 4,032.5701 |
| 08/07/2013 | 4,024.6399 | 4,043.5501 | 4,010.6299 | 4,038.49 |
| 08/08/2013 | 4,046.4399 | 4,069.72 | 4,032.99 | 4,064.3201 |
| 08/09/2013 | 4,073.77 | 4,087.73 | 4,049.8701 | 4,076.5501 |
| 08/12/2013 | 4,080.97 | 4,088.6399 | 4,048.6201 | 4,071.6799 |
| 08/13/2013 | 4,081.5801 | 4,092.5 | 4,075.45 | 4,092.5 |
| 08/14/2013 | 4,099.3301 | 4,122.1602 | 4,091.5801 | 4,114.2002 |
| 08/15/2013 | 4,108.9302 | 4,111.6401 | 4,055.3001 | 4,093.2 |
| 08/16/2013 | 4,092.77 | 4,123.8901 | 4,077.52 | 4,123.8901 |
| 08/19/2013 | 4,122.3799 | 4,122.3799 | 4,080.6599 | 4,083.98 |
| 08/20/2013 | 4,067.21 | 4,067.8999 | 4,005.47 | 4,028.9299 |
| 08/21/2013 | 4,042.4399 | 4,048.3001 | 4,015.03 | 4,015.0901 |
| 08/22/2013 | 4,018.25 | 4,071.73 | 4,018.25 | 4,059.1201 |
| 08/23/2013 | 4,058.7 | 4,073.8201 | 4,025.5601 | 4,069.47 |
| 08/26/2013 | 4,072.78 | 4,072.78 | 4,037.97 | 4,067.1299 |
| 08/27/2013 | 4,049.1299 | 4,062.48 | 3,968.73 | 3,968.73 |
| 08/28/2013 | 3,955.4199 | 3,976.1101 | 3,934.79 | 3,960.46 |
| 08/29/2013 | 3,980.6001 | 3,990.27 | 3,950.74 | 3,986.3501 |
| 08/30/2013 | 3,986.23 | 3,988.9299 | 3,933.78 | 3,933.78 |
| 09/02/2013 | 3,974.79 | 4,014.5 | 3,974.79 | 4,006.01 |
| 09/03/2013 | 4,015 | 4,015 | 3,951.3201 | 3,974.0701 |
| 09/04/2013 | 3,981.8799 | 3,987.8799 | 3,927.6299 | 3,980.4199 |
| 09/05/2013 | 3,986.47 | 4,009.5901 | 3,968.1799 | 4,006.8001 |
| 09/06/2013 | 4,000.54 | 4,049.1899 | 3,985.77 | 4,049.1899 |
| 09/09/2013 | 4,046.26 | 4,047.9399 | 4,022.8101 | 4,040.3301 |
| 09/10/2013 | 4,071.03 | 4,119.98 | 4,067.1599 | 4,116.6401 |
| 09/11/2013 | 4,107.29 | 4,122.5298 | 4,100.8901 | 4,119.1099 |
| 09/12/2013 | 4,117.6401 | 4,121.3198 | 4,095.21 | 4,106.6299 |
| 09/13/2013 | 4,101.6699 | 4,117.3799 | 4,095.73 | 4,114.5 |
| 09/16/2013 | 4,154.1899 | 4,162.6699 | 4,138.3398 | 4,152.2202 |
| 09/17/2013 | 4,142.23 | 4,155.8501 | 4,131.2202 | 4,145.5098 |
| 09/18/2013 | 4,147.46 | 4,170.3999 | 4,134.4399 | 4,170.3999 |
| 09/19/2013 | 4,228 | 4,228 | 4,188.73 | 4,206.04 |
| 09/20/2013 | 4,194.9399 | 4,219.8999 | 4,193.9199 | 4,203.6602 |
| 09/23/2013 | 4,207.1802 | 4,216.9199 | 4,162.8398 | 4,172.0801 |
| 09/24/2013 | 4,174.8599 | 4,206.2998 | 4,174.2598 | 4,195.6099 |
| 09/25/2013 | 4,185.2002 | 4,202.54 | 4,171.8799 | 4,195.3501 |
| 09/26/2013 | 4,199.02 | 4,202.3999 | 4,170.6699 | 4,186.7202 |
| 09/27/2013 | 4,193.1699 | 4,201.21 | 4,163.7002 | 4,186.77 |
| 09/30/2013 | 4,141.5498 | 4,150.4399 | 4,120.2402 | 4,143.4399 |
| 10/01/2013 | 4,151.9199 | 4,196.6001 | 4,150.04 | 4,196.6001 |
| 10/02/2013 | 4,177.6201 | 4,180.79 | 4,136.79 | 4,158.1602 |
| 10/03/2013 | 4,158.9302 | 4,166.9199 | 4,124.8301 | 4,127.98 |
| 10/04/2013 | 4,127.3398 | 4,176.2598 | 4,124.6699 | 4,164.25 |
| 10/07/2013 | 4,145.1099 | 4,165.5801 | 4,105.6699 | 4,165.5801 |
| 10/08/2013 | 4,160.8799 | 4,172.1802 | 4,133.1899 | 4,133.5298 |
| 10/09/2013 | 4,127.4199 | 4,162.25 | 4,113.6802 | 4,127.0498 |
| 10/10/2013 | 4,156.4199 | 4,220.6201 | 4,148.4199 | 4,218.1099 |
| 10/11/2013 | 4,227.3101 | 4,227.54 | 4,209.1201 | 4,219.98 |
| 10/14/2013 | 4,206.1001 | 4,222.96 | 4,192.5898 | 4,222.96 |
| 10/15/2013 | 4,239.21 | 4,261.7402 | 4,232.1299 | 4,256.02 |
| 10/16/2013 | 4,230.52 | 4,247.54 | 4,213.3999 | 4,243.7202 |
| 10/17/2013 | 4,233.8799 | 4,242.4102 | 4,204.7402 | 4,239.6401 |
| 10/18/2013 | 4,259.8101 | 4,286.0298 | 4,246.8901 | 4,286.0298 |
| 10/21/2013 | 4,285.71 | 4,286.1499 | 4,267.54 | 4,276.9199 |
| 10/22/2013 | 4,266.02 | 4,309.1499 | 4,263.23 | 4,295.4302 |
| 10/23/2013 | 4,272.25 | 4,274.7598 | 4,249.6099 | 4,260.6602 |
| 10/24/2013 | 4,271.5098 | 4,281.0298 | 4,259.8398 | 4,275.6899 |
| 10/25/2013 | 4,248.73 | 4,279.77 | 4,242.2202 | 4,272.3101 |
| 10/28/2013 | 4,287.8901 | 4,288.8599 | 4,236.0298 | 4,251.6099 |
| 10/29/2013 | 4,241.8198 | 4,281.4702 | 4,241.8198 | 4,278.0898 |
| 10/30/2013 | 4,272.5498 | 4,309.9199 | 4,264.5801 | 4,274.1099 |
| 10/31/2013 | 4,260.7998 | 4,303.8198 | 4,254.8901 | 4,299.8901 |
| 11/01/2013 | 4,302.0298 | 4,305.2598 | 4,266.9702 | 4,273.1899 |
| 11/04/2013 | 4,284.8301 | 4,296.0698 | 4,276.8101 | 4,288.5898 |
| 11/05/2013 | 4,296.5601 | 4,296.9502 | 4,232.96 | 4,253.3398 |
| 11/06/2013 | 4,265.4302 | 4,299.8701 | 4,265.4302 | 4,286.9302 |
| 11/07/2013 | 4,282.98 | 4,356.2798 | 4,269.29 | 4,280.9902 |
| 11/08/2013 | 4,254.2998 | 4,267.75 | 4,211.8198 | 4,260.4399 |
| 11/11/2013 | 4,262.7998 | 4,296.02 | 4,253.4702 | 4,290.1401 |
| 11/12/2013 | 4,289.02 | 4,297.9399 | 4,263.7798 | 4,263.7798 |
| 11/13/2013 | 4,250.8599 | 4,266.4502 | 4,213.21 | 4,239.9399 |
| 11/14/2013 | 4,285.8599 | 4,294.1499 | 4,257.5098 | 4,283.9102 |
| 11/15/2013 | 4,281.5298 | 4,299.6699 | 4,271.5498 | 4,292.23 |
| 11/18/2013 | 4,289.2202 | 4,336.6099 | 4,277.21 | 4,320.6802 |
| 11/19/2013 | 4,303.3501 | 4,303.3501 | 4,264.3301 | 4,272.29 |
| 11/20/2013 | 4,263.1401 | 4,290.8198 | 4,248.5801 | 4,268.3701 |
| 11/21/2013 | 4,246.8799 | 4,266.0601 | 4,222.3101 | 4,253.8999 |
| 11/22/2013 | 4,264.96 | 4,285.0298 | 4,250.7798 | 4,278.5298 |
| 11/25/2013 | 4,298.0098 | 4,307.98 | 4,290.7798 | 4,301.9702 |
| 11/26/2013 | 4,295.9902 | 4,304.8701 | 4,277.5698 | 4,277.5698 |
| 11/27/2013 | 4,286.7402 | 4,303.9702 | 4,276.79 | 4,293.0601 |
| 11/28/2013 | 4,291.5601 | 4,311.8101 | 4,289.4302 | 4,302.4199 |
| 11/29/2013 | 4,297.1401 | 4,310.6602 | 4,294.3901 | 4,295.21 |
| 12/02/2013 | 4,294.6499 | 4,309.3101 | 4,273.4199 | 4,285.8101 |
| 12/03/2013 | 4,275.9502 | 4,277.27 | 4,172.4399 | 4,172.4399 |
| 12/04/2013 | 4,184.2998 | 4,192.5298 | 4,120.1001 | 4,148.52 |
| 12/05/2013 | 4,140.7598 | 4,157.0498 | 4,099.9102 | 4,099.9102 |
| 12/06/2013 | 4,110.8501 | 4,140.6802 | 4,082.1399 | 4,129.3701 |
| 12/09/2013 | 4,143.2998 | 4,143.2998 | 4,109.9199 | 4,134.1001 |
| 12/10/2013 | 4,126.6201 | 4,144.7998 | 4,091.1399 | 4,091.1399 |
| 12/11/2013 | 4,094.1201 | 4,127.9702 | 4,085.6299 | 4,086.8601 |
| 12/12/2013 | 4,077.98 | 4,090.1899 | 4,056.3701 | 4,069.1201 |
| 12/13/2013 | 4,069.5801 | 4,085.8001 | 4,053.4099 | 4,059.71 |
| 12/16/2013 | 4,051.9299 | 4,128.98 | 4,051.25 | 4,119.8799 |
| 12/17/2013 | 4,100.7598 | 4,100.7598 | 4,068.6399 | 4,068.6399 |
| 12/18/2013 | 4,087.5701 | 4,109.5098 | 4,074.28 | 4,109.5098 |
| 12/19/2013 | 4,146.4399 | 4,184.3301 | 4,143.6001 | 4,154.27 |
| 12/20/2013 | 4,176.8901 | 4,200.3101 | 4,166.5298 | 4,193.77 |
| 12/23/2013 | 4,199.9199 | 4,215.29 | 4,187.9502 | 4,215.29 |
| 12/24/2013 | 4,209.6099 | 4,229.6802 | 4,209.4199 | 4,218.4102 |
| 12/27/2013 | 4,245.6401 | 4,279.2798 | 4,237.2002 | 4,277.6499 |
| 12/30/2013 | 4,283.4199 | 4,289.5298 | 4,267.6299 | 4,275.71 |
| 12/31/2013 | 4,280.7598 | 4,297.23 | 4,280.7598 | 4,295.9502 |