^GSPC
S&P 500
20:42:06
7500.58 $
0.0000 (%0.00)
Previous Close: 7420.1
Day Low₺7468.32
Day High₺7511.07
^GSPC: S&P 500 Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,267.6182
CLOSE 1,267.6388
Low
LOW 1,074.77
High
HIGH 1,370.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 1,257.62 | 1,276.17 | 1,257.62 | 1,271.87 |
| 01/04/2011 | 1,272.95 | 1,274.12 | 1,262.66 | 1,270.2 |
| 01/05/2011 | 1,268.78 | 1,277.63 | 1,265.36 | 1,276.56 |
| 01/06/2011 | 1,276.29 | 1,278.17 | 1,270.43 | 1,273.85 |
| 01/07/2011 | 1,274.41 | 1,276.83 | 1,261.7 | 1,271.5 |
| 01/10/2011 | 1,270.84 | 1,271.52 | 1,262.18 | 1,269.75 |
| 01/11/2011 | 1,272.58 | 1,277.25 | 1,269.62 | 1,274.48 |
| 01/12/2011 | 1,275.65 | 1,286.87 | 1,275.65 | 1,285.96 |
| 01/13/2011 | 1,285.78 | 1,286.7 | 1,280.47 | 1,283.76 |
| 01/14/2011 | 1,282.9 | 1,293.24 | 1,281.24 | 1,293.24 |
| 01/18/2011 | 1,293.22 | 1,296.06 | 1,290.16 | 1,295.02 |
| 01/19/2011 | 1,294.52 | 1,294.6 | 1,278.92 | 1,281.92 |
| 01/20/2011 | 1,280.85 | 1,283.35 | 1,271.26 | 1,280.26 |
| 01/21/2011 | 1,283.63 | 1,291.21 | 1,282.07 | 1,283.35 |
| 01/24/2011 | 1,283.29 | 1,291.93 | 1,282.47 | 1,290.84 |
| 01/25/2011 | 1,288.17 | 1,291.26 | 1,281.07 | 1,291.18 |
| 01/26/2011 | 1,291.97 | 1,299.74 | 1,291.97 | 1,296.63 |
| 01/27/2011 | 1,297.51 | 1,301.29 | 1,294.41 | 1,299.54 |
| 01/28/2011 | 1,299.63 | 1,302.67 | 1,275.1 | 1,276.34 |
| 01/31/2011 | 1,276.5 | 1,287.17 | 1,276.5 | 1,286.12 |
| 02/01/2011 | 1,289.14 | 1,308.86 | 1,289.14 | 1,307.59 |
| 02/02/2011 | 1,305.91 | 1,307.61 | 1,302.62 | 1,304.03 |
| 02/03/2011 | 1,302.77 | 1,308.6 | 1,294.83 | 1,307.1 |
| 02/04/2011 | 1,307.01 | 1,311 | 1,301.67 | 1,310.87 |
| 02/07/2011 | 1,311.85 | 1,322.85 | 1,311.85 | 1,319.05 |
| 02/08/2011 | 1,318.76 | 1,324.87 | 1,316.03 | 1,324.57 |
| 02/09/2011 | 1,322.48 | 1,324.54 | 1,314.89 | 1,320.88 |
| 02/10/2011 | 1,318.13 | 1,322.78 | 1,311.74 | 1,321.87 |
| 02/11/2011 | 1,318.66 | 1,330.79 | 1,316.08 | 1,329.15 |
| 02/14/2011 | 1,328.73 | 1,332.96 | 1,326.9 | 1,332.32 |
| 02/15/2011 | 1,330.43 | 1,330.43 | 1,324.61 | 1,328.01 |
| 02/16/2011 | 1,329.51 | 1,337.61 | 1,329.51 | 1,336.32 |
| 02/17/2011 | 1,334.37 | 1,341.5 | 1,331 | 1,340.43 |
| 02/18/2011 | 1,340.38 | 1,344.07 | 1,338.12 | 1,343.01 |
| 02/22/2011 | 1,338.91 | 1,338.91 | 1,312.33 | 1,315.44 |
| 02/23/2011 | 1,315.44 | 1,317.91 | 1,299.55 | 1,307.4 |
| 02/24/2011 | 1,307.09 | 1,310.91 | 1,294.26 | 1,306.1 |
| 02/25/2011 | 1,307.34 | 1,320.61 | 1,307.34 | 1,319.88 |
| 02/28/2011 | 1,321.61 | 1,329.38 | 1,320.55 | 1,327.22 |
| 03/01/2011 | 1,328.64 | 1,332.09 | 1,306.14 | 1,306.33 |
| 03/02/2011 | 1,305.47 | 1,314.19 | 1,302.58 | 1,308.44 |
| 03/03/2011 | 1,312.37 | 1,332.28 | 1,312.37 | 1,330.97 |
| 03/04/2011 | 1,330.73 | 1,331.08 | 1,312.59 | 1,321.15 |
| 03/07/2011 | 1,322.72 | 1,327.68 | 1,303.99 | 1,310.13 |
| 03/08/2011 | 1,311.05 | 1,325.74 | 1,306.86 | 1,321.82 |
| 03/09/2011 | 1,319.92 | 1,323.21 | 1,312.27 | 1,320.02 |
| 03/10/2011 | 1,315.72 | 1,315.72 | 1,294.21 | 1,295.11 |
| 03/11/2011 | 1,293.43 | 1,308.35 | 1,291.99 | 1,304.28 |
| 03/14/2011 | 1,301.19 | 1,301.19 | 1,286.37 | 1,296.39 |
| 03/15/2011 | 1,288.46 | 1,288.46 | 1,261.12 | 1,281.87 |
| 03/16/2011 | 1,279.46 | 1,280.91 | 1,249.05 | 1,256.88 |
| 03/17/2011 | 1,261.61 | 1,278.88 | 1,261.61 | 1,273.72 |
| 03/18/2011 | 1,276.71 | 1,288.88 | 1,276.18 | 1,279.21 |
| 03/21/2011 | 1,281.65 | 1,300.58 | 1,281.65 | 1,298.38 |
| 03/22/2011 | 1,298.29 | 1,299.35 | 1,292.7 | 1,293.77 |
| 03/23/2011 | 1,292.19 | 1,300.51 | 1,284.05 | 1,297.54 |
| 03/24/2011 | 1,300.61 | 1,311.34 | 1,297.74 | 1,309.66 |
| 03/25/2011 | 1,311.8 | 1,319.18 | 1,310.15 | 1,313.8 |
| 03/28/2011 | 1,315.45 | 1,319.74 | 1,310.19 | 1,310.19 |
| 03/29/2011 | 1,309.37 | 1,319.45 | 1,305.26 | 1,319.44 |
| 03/30/2011 | 1,321.89 | 1,331.74 | 1,321.89 | 1,328.26 |
| 03/31/2011 | 1,327.44 | 1,329.77 | 1,325.03 | 1,325.83 |
| 04/01/2011 | 1,329.48 | 1,337.85 | 1,328.89 | 1,332.41 |
| 04/04/2011 | 1,333.56 | 1,336.74 | 1,329.1 | 1,332.87 |
| 04/05/2011 | 1,332.03 | 1,338.21 | 1,330.03 | 1,332.63 |
| 04/06/2011 | 1,335.94 | 1,339.38 | 1,331.09 | 1,335.54 |
| 04/07/2011 | 1,334.82 | 1,338.8 | 1,326.56 | 1,333.51 |
| 04/08/2011 | 1,336.16 | 1,339.46 | 1,322.94 | 1,328.17 |
| 04/11/2011 | 1,329.01 | 1,333.77 | 1,321.06 | 1,324.46 |
| 04/12/2011 | 1,321.96 | 1,321.96 | 1,309.51 | 1,314.16 |
| 04/13/2011 | 1,314.03 | 1,321.35 | 1,309.19 | 1,314.41 |
| 04/14/2011 | 1,311.13 | 1,316.79 | 1,302.42 | 1,314.52 |
| 04/15/2011 | 1,314.54 | 1,322.88 | 1,313.68 | 1,319.68 |
| 04/18/2011 | 1,313.35 | 1,313.35 | 1,294.7 | 1,305.14 |
| 04/19/2011 | 1,305.99 | 1,312.7 | 1,303.97 | 1,312.62 |
| 04/20/2011 | 1,319.12 | 1,332.66 | 1,319.12 | 1,330.36 |
| 04/21/2011 | 1,333.23 | 1,337.49 | 1,332.83 | 1,337.38 |
| 04/25/2011 | 1,337.14 | 1,337.55 | 1,331.47 | 1,335.25 |
| 04/26/2011 | 1,336.75 | 1,349.55 | 1,336.75 | 1,347.24 |
| 04/27/2011 | 1,348.43 | 1,357.49 | 1,344.25 | 1,355.66 |
| 04/28/2011 | 1,353.86 | 1,361.71 | 1,353.6 | 1,360.48 |
| 04/29/2011 | 1,360.14 | 1,364.56 | 1,358.69 | 1,363.61 |
| 05/02/2011 | 1,365.21 | 1,370.58 | 1,358.59 | 1,361.22 |
| 05/03/2011 | 1,359.76 | 1,360.84 | 1,349.52 | 1,356.62 |
| 05/04/2011 | 1,355.9 | 1,355.9 | 1,341.5 | 1,347.32 |
| 05/05/2011 | 1,344.16 | 1,348 | 1,329.17 | 1,335.1 |
| 05/06/2011 | 1,340.24 | 1,354.36 | 1,335.58 | 1,340.2 |
| 05/09/2011 | 1,340.2 | 1,349.44 | 1,338.64 | 1,346.29 |
| 05/10/2011 | 1,348.34 | 1,359.44 | 1,348.34 | 1,357.16 |
| 05/11/2011 | 1,354.51 | 1,354.51 | 1,336.36 | 1,342.08 |
| 05/12/2011 | 1,339.39 | 1,351.05 | 1,332.03 | 1,348.65 |
| 05/13/2011 | 1,348.69 | 1,350.47 | 1,333.36 | 1,337.77 |
| 05/16/2011 | 1,334.77 | 1,343.33 | 1,327.32 | 1,329.47 |
| 05/17/2011 | 1,326.1 | 1,330.42 | 1,318.51 | 1,328.98 |
| 05/18/2011 | 1,328.54 | 1,341.82 | 1,326.59 | 1,340.68 |
| 05/19/2011 | 1,342.4 | 1,346.82 | 1,336.36 | 1,343.6 |
| 05/20/2011 | 1,342 | 1,342 | 1,330.67 | 1,333.27 |
| 05/23/2011 | 1,333.07 | 1,333.07 | 1,312.88 | 1,317.37 |
| 05/24/2011 | 1,317.7 | 1,323.72 | 1,313.87 | 1,316.28 |
| 05/25/2011 | 1,316.36 | 1,325.86 | 1,311.8 | 1,320.47 |
| 05/26/2011 | 1,320.64 | 1,328.51 | 1,314.41 | 1,325.69 |
| 05/27/2011 | 1,325.69 | 1,334.62 | 1,325.69 | 1,331.1 |
| 05/31/2011 | 1,331.1 | 1,345.2 | 1,331.1 | 1,345.2 |
| 06/01/2011 | 1,345.2 | 1,345.2 | 1,313.71 | 1,314.55 |
| 06/02/2011 | 1,314.55 | 1,318.03 | 1,305.61 | 1,312.94 |
| 06/03/2011 | 1,312.94 | 1,312.94 | 1,297.9 | 1,300.16 |
| 06/06/2011 | 1,300.26 | 1,300.26 | 1,284.72 | 1,286.17 |
| 06/07/2011 | 1,286.31 | 1,296.22 | 1,284.74 | 1,284.94 |
| 06/08/2011 | 1,284.63 | 1,287.04 | 1,277.42 | 1,279.56 |
| 06/09/2011 | 1,279.63 | 1,294.54 | 1,279.63 | 1,289 |
| 06/10/2011 | 1,288.6 | 1,288.6 | 1,268.28 | 1,270.98 |
| 06/13/2011 | 1,271.31 | 1,277.04 | 1,265.64 | 1,271.83 |
| 06/14/2011 | 1,272.22 | 1,292.5 | 1,272.22 | 1,287.87 |
| 06/15/2011 | 1,287.87 | 1,287.87 | 1,261.9 | 1,265.42 |
| 06/16/2011 | 1,265.53 | 1,274.11 | 1,258.07 | 1,267.64 |
| 06/17/2011 | 1,268.58 | 1,279.82 | 1,267.4 | 1,271.5 |
| 06/20/2011 | 1,271.5 | 1,280.42 | 1,267.56 | 1,278.36 |
| 06/21/2011 | 1,278.4 | 1,297.62 | 1,278.4 | 1,295.52 |
| 06/22/2011 | 1,295.48 | 1,298.61 | 1,286.79 | 1,287.14 |
| 06/23/2011 | 1,286.6 | 1,286.6 | 1,262.87 | 1,283.5 |
| 06/24/2011 | 1,283.04 | 1,283.93 | 1,267.24 | 1,268.45 |
| 06/27/2011 | 1,268.44 | 1,284.91 | 1,267.53 | 1,280.1 |
| 06/28/2011 | 1,280.21 | 1,296.8 | 1,280.21 | 1,296.67 |
| 06/29/2011 | 1,296.85 | 1,309.21 | 1,296.85 | 1,307.41 |
| 06/30/2011 | 1,307.64 | 1,321.97 | 1,307.64 | 1,320.64 |
| 07/01/2011 | 1,320.64 | 1,341.01 | 1,318.18 | 1,339.67 |
| 07/05/2011 | 1,339.59 | 1,340.89 | 1,334.3 | 1,337.88 |
| 07/06/2011 | 1,337.56 | 1,340.94 | 1,330.92 | 1,339.22 |
| 07/07/2011 | 1,339.62 | 1,356.48 | 1,339.62 | 1,353.22 |
| 07/08/2011 | 1,352.39 | 1,352.39 | 1,333.71 | 1,343.8 |
| 07/11/2011 | 1,343.31 | 1,343.31 | 1,316.42 | 1,319.49 |
| 07/12/2011 | 1,319.61 | 1,327.17 | 1,313.33 | 1,313.64 |
| 07/13/2011 | 1,314.45 | 1,331.48 | 1,314.45 | 1,317.72 |
| 07/14/2011 | 1,317.74 | 1,326.88 | 1,306.51 | 1,308.87 |
| 07/15/2011 | 1,308.87 | 1,317.7 | 1,307.52 | 1,316.14 |
| 07/18/2011 | 1,315.94 | 1,315.94 | 1,295.92 | 1,305.44 |
| 07/19/2011 | 1,307.07 | 1,328.14 | 1,307.07 | 1,326.73 |
| 07/20/2011 | 1,328.66 | 1,330.43 | 1,323.65 | 1,325.84 |
| 07/21/2011 | 1,325.65 | 1,347 | 1,325.65 | 1,343.8 |
| 07/22/2011 | 1,343.8 | 1,346.1 | 1,336.95 | 1,345.02 |
| 07/25/2011 | 1,344.32 | 1,344.32 | 1,331.09 | 1,337.43 |
| 07/26/2011 | 1,337.39 | 1,338.51 | 1,329.59 | 1,331.94 |
| 07/27/2011 | 1,331.91 | 1,331.91 | 1,303.49 | 1,304.89 |
| 07/28/2011 | 1,304.84 | 1,316.32 | 1,299.16 | 1,300.67 |
| 07/29/2011 | 1,300.12 | 1,304.16 | 1,282.86 | 1,292.28 |
| 08/01/2011 | 1,292.59 | 1,307.38 | 1,274.73 | 1,286.94 |
| 08/02/2011 | 1,286.56 | 1,286.56 | 1,254.03 | 1,254.05 |
| 08/03/2011 | 1,254.25 | 1,261.2 | 1,234.56 | 1,260.34 |
| 08/04/2011 | 1,260.23 | 1,260.23 | 1,199.54 | 1,200.07 |
| 08/05/2011 | 1,200.28 | 1,218.11 | 1,168.09 | 1,199.38 |
| 08/08/2011 | 1,198.48 | 1,198.48 | 1,119.28 | 1,119.46 |
| 08/09/2011 | 1,120.23 | 1,172.88 | 1,101.54 | 1,172.53 |
| 08/10/2011 | 1,171.77 | 1,171.77 | 1,118.01 | 1,120.76 |
| 08/11/2011 | 1,121.3 | 1,186.29 | 1,121.3 | 1,172.64 |
| 08/12/2011 | 1,172.87 | 1,189.04 | 1,170.74 | 1,178.81 |
| 08/15/2011 | 1,178.86 | 1,204.49 | 1,178.86 | 1,204.49 |
| 08/16/2011 | 1,204.22 | 1,204.22 | 1,180.53 | 1,192.76 |
| 08/17/2011 | 1,192.89 | 1,208.47 | 1,184.36 | 1,193.89 |
| 08/18/2011 | 1,189.62 | 1,189.62 | 1,131.03 | 1,140.65 |
| 08/19/2011 | 1,140.47 | 1,154.54 | 1,122.05 | 1,123.53 |
| 08/22/2011 | 1,123.55 | 1,145.49 | 1,121.09 | 1,123.82 |
| 08/23/2011 | 1,124.36 | 1,162.35 | 1,124.36 | 1,162.35 |
| 08/24/2011 | 1,162.16 | 1,178.56 | 1,156.3 | 1,177.6 |
| 08/25/2011 | 1,176.69 | 1,190.68 | 1,155.47 | 1,159.27 |
| 08/26/2011 | 1,158.85 | 1,181.23 | 1,135.91 | 1,176.8 |
| 08/29/2011 | 1,177.91 | 1,210.28 | 1,177.91 | 1,210.08 |
| 08/30/2011 | 1,209.76 | 1,220.1 | 1,195.77 | 1,212.92 |
| 08/31/2011 | 1,213 | 1,230.71 | 1,209.35 | 1,218.89 |
| 09/01/2011 | 1,219.12 | 1,229.29 | 1,203.85 | 1,204.42 |
| 09/02/2011 | 1,203.9 | 1,203.9 | 1,170.56 | 1,173.97 |
| 09/06/2011 | 1,173.97 | 1,173.97 | 1,140.13 | 1,165.24 |
| 09/07/2011 | 1,165.85 | 1,198.62 | 1,165.85 | 1,198.62 |
| 09/08/2011 | 1,197.98 | 1,204.4 | 1,183.34 | 1,185.9 |
| 09/09/2011 | 1,185.37 | 1,185.37 | 1,148.37 | 1,154.23 |
| 09/12/2011 | 1,153.5 | 1,162.52 | 1,136.07 | 1,162.27 |
| 09/13/2011 | 1,162.59 | 1,176.41 | 1,157.44 | 1,172.87 |
| 09/14/2011 | 1,173.32 | 1,202.38 | 1,162.73 | 1,188.68 |
| 09/15/2011 | 1,189.44 | 1,209.11 | 1,189.44 | 1,209.11 |
| 09/16/2011 | 1,209.21 | 1,220.06 | 1,204.46 | 1,216.01 |
| 09/19/2011 | 1,214.99 | 1,214.99 | 1,188.36 | 1,204.09 |
| 09/20/2011 | 1,204.5 | 1,220.39 | 1,201.29 | 1,202.09 |
| 09/21/2011 | 1,203.63 | 1,206.3 | 1,166.21 | 1,166.76 |
| 09/22/2011 | 1,164.55 | 1,164.55 | 1,114.22 | 1,129.56 |
| 09/23/2011 | 1,128.82 | 1,141.72 | 1,121.36 | 1,136.43 |
| 09/26/2011 | 1,136.91 | 1,164.19 | 1,131.07 | 1,162.95 |
| 09/27/2011 | 1,163.32 | 1,195.86 | 1,163.32 | 1,175.38 |
| 09/28/2011 | 1,175.39 | 1,184.71 | 1,150.4 | 1,151.06 |
| 09/29/2011 | 1,151.74 | 1,175.87 | 1,139.93 | 1,160.4 |
| 09/30/2011 | 1,159.93 | 1,159.93 | 1,131.34 | 1,131.42 |
| 10/03/2011 | 1,131.21 | 1,138.99 | 1,098.92 | 1,099.23 |
| 10/04/2011 | 1,097.42 | 1,125.12 | 1,074.77 | 1,123.95 |
| 10/05/2011 | 1,124.03 | 1,146.07 | 1,115.68 | 1,144.03 |
| 10/06/2011 | 1,144.11 | 1,165.55 | 1,134.95 | 1,164.97 |
| 10/07/2011 | 1,165.03 | 1,171.4 | 1,150.26 | 1,155.46 |
| 10/10/2011 | 1,158.15 | 1,194.91 | 1,158.15 | 1,194.89 |
| 10/11/2011 | 1,194.6 | 1,199.24 | 1,187.3 | 1,195.54 |
| 10/12/2011 | 1,196.19 | 1,220.25 | 1,196.19 | 1,207.25 |
| 10/13/2011 | 1,206.96 | 1,207.46 | 1,190.58 | 1,203.66 |
| 10/14/2011 | 1,205.65 | 1,224.61 | 1,205.65 | 1,224.58 |
| 10/17/2011 | 1,224.47 | 1,224.47 | 1,198.55 | 1,200.86 |
| 10/18/2011 | 1,200.75 | 1,233.1 | 1,191.48 | 1,225.38 |
| 10/19/2011 | 1,223.46 | 1,229.64 | 1,206.31 | 1,209.88 |
| 10/20/2011 | 1,209.92 | 1,219.53 | 1,197.34 | 1,215.39 |
| 10/21/2011 | 1,215.39 | 1,239.03 | 1,215.39 | 1,238.25 |
| 10/24/2011 | 1,238.72 | 1,256.55 | 1,238.72 | 1,254.19 |
| 10/25/2011 | 1,254.19 | 1,254.19 | 1,226.79 | 1,229.05 |
| 10/26/2011 | 1,229.17 | 1,246.28 | 1,221.06 | 1,242 |
| 10/27/2011 | 1,243.97 | 1,292.66 | 1,243.97 | 1,284.59 |
| 10/28/2011 | 1,284.39 | 1,287.08 | 1,277.01 | 1,285.09 |
| 10/31/2011 | 1,284.96 | 1,284.96 | 1,253.16 | 1,253.3 |
| 11/01/2011 | 1,251 | 1,251 | 1,215.42 | 1,218.28 |
| 11/02/2011 | 1,219.62 | 1,242.48 | 1,219.62 | 1,237.9 |
| 11/03/2011 | 1,238.25 | 1,263.21 | 1,234.81 | 1,261.15 |
| 11/04/2011 | 1,260.82 | 1,260.82 | 1,238.92 | 1,253.23 |
| 11/07/2011 | 1,253.21 | 1,261.7 | 1,240.75 | 1,261.12 |
| 11/08/2011 | 1,261.12 | 1,277.55 | 1,254.99 | 1,275.92 |
| 11/09/2011 | 1,275.18 | 1,275.18 | 1,226.64 | 1,229.1 |
| 11/10/2011 | 1,229.59 | 1,246.22 | 1,227.7 | 1,239.7 |
| 11/11/2011 | 1,240.12 | 1,266.98 | 1,240.12 | 1,263.85 |
| 11/14/2011 | 1,263.85 | 1,263.85 | 1,246.68 | 1,251.78 |
| 11/15/2011 | 1,251.7 | 1,264.25 | 1,244.34 | 1,257.81 |
| 11/16/2011 | 1,257.81 | 1,259.61 | 1,235.67 | 1,236.91 |
| 11/17/2011 | 1,236.56 | 1,237.73 | 1,209.43 | 1,216.13 |
| 11/18/2011 | 1,216.19 | 1,223.51 | 1,211.36 | 1,215.65 |
| 11/21/2011 | 1,215.62 | 1,215.62 | 1,183.16 | 1,192.98 |
| 11/22/2011 | 1,192.98 | 1,196.81 | 1,181.65 | 1,188.04 |
| 11/23/2011 | 1,187.48 | 1,187.48 | 1,161.79 | 1,161.79 |
| 11/25/2011 | 1,161.41 | 1,172.66 | 1,158.66 | 1,158.67 |
| 11/28/2011 | 1,158.67 | 1,197.35 | 1,158.67 | 1,192.55 |
| 11/29/2011 | 1,192.56 | 1,203.67 | 1,191.8 | 1,195.19 |
| 11/30/2011 | 1,196.72 | 1,247.11 | 1,196.72 | 1,246.96 |
| 12/01/2011 | 1,246.91 | 1,251.09 | 1,239.73 | 1,244.58 |
| 12/02/2011 | 1,246.03 | 1,260.08 | 1,243.35 | 1,244.28 |
| 12/05/2011 | 1,244.33 | 1,266.73 | 1,244.33 | 1,257.08 |
| 12/06/2011 | 1,257.19 | 1,266.03 | 1,253.03 | 1,258.47 |
| 12/07/2011 | 1,258.14 | 1,267.06 | 1,244.8 | 1,261.01 |
| 12/08/2011 | 1,260.87 | 1,260.87 | 1,231.47 | 1,234.35 |
| 12/09/2011 | 1,234.48 | 1,258.25 | 1,234.48 | 1,255.19 |
| 12/12/2011 | 1,255.05 | 1,255.05 | 1,227.25 | 1,236.47 |
| 12/13/2011 | 1,236.83 | 1,249.86 | 1,219.43 | 1,225.73 |
| 12/14/2011 | 1,225.73 | 1,225.73 | 1,209.47 | 1,211.82 |
| 12/15/2011 | 1,212.12 | 1,225.6 | 1,212.12 | 1,215.75 |
| 12/16/2011 | 1,216.09 | 1,231.04 | 1,215.2 | 1,219.66 |
| 12/19/2011 | 1,219.74 | 1,224.57 | 1,202.37 | 1,205.35 |
| 12/20/2011 | 1,205.72 | 1,242.82 | 1,205.72 | 1,241.3 |
| 12/21/2011 | 1,241.25 | 1,245.09 | 1,229.51 | 1,243.72 |
| 12/22/2011 | 1,243.72 | 1,255.22 | 1,243.72 | 1,254 |
| 12/23/2011 | 1,254 | 1,265.42 | 1,254 | 1,265.33 |
| 12/27/2011 | 1,265.02 | 1,269.37 | 1,262.3 | 1,265.43 |
| 12/28/2011 | 1,265.38 | 1,265.85 | 1,248.64 | 1,249.64 |
| 12/29/2011 | 1,249.75 | 1,263.54 | 1,249.75 | 1,263.02 |
| 12/30/2011 | 1,262.82 | 1,264.12 | 1,257.46 | 1,257.6 |