TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SPX 2010-02-22 1110 1112.29 1105.38 1108.01 SPX 2010-02-23 1107.49 1108.58 1092.18 1094.6 SPX 2010-02-24 1095.89 1106.42 1095.5 1105.24 SPX 2010-02-25 1101.24 1103.5 1086.02 1102.94 SPX 2010-02-26 1103.1 1107.24 1097.56 1104.49 SPX 2010-03-01 1105.36 1116.11 1105.36 1115.71 SPX 2010-03-02 1117.01 1123.46 1116.51 1118.31 SPX 2010-03-03 1119.36 1125.64 1116.58 1118.79 SPX 2010-03-04 1119.12 1123.73 1116.66 1122.97 SPX 2010-03-05 1125.12 1139.38 1125.12 1138.7 SPX 2010-03-08 1138.4 1141.05 1136.77 1138.5 SPX 2010-03-09 1137.56 1145.37 1134.9 1140.45 SPX 2010-03-10 1140.22 1148.26 1140.09 1145.61 SPX 2010-03-11 1143.96 1150.24 1138.99 1150.24 SPX 2010-03-12 1151.71 1153.41 1146.97 1149.99 SPX 2010-03-15 1148.53 1150.98 1141.45 1150.51 SPX 2010-03-16 1150.83 1160.28 1150.35 1159.46 SPX 2010-03-17 1159.94 1169.84 1159.94 1166.21 SPX 2010-03-18 1166.13 1167.77 1161.16 1165.83 SPX 2010-03-19 1166.68 1169.2 1155.33 1159.9 SPX 2010-03-22 1157.25 1167.82 1152.88 1165.81 SPX 2010-03-23 1166.47 1174.72 1163.83 1174.17 SPX 2010-03-24 1172.7 1173.04 1166.01 1167.72 SPX 2010-03-25 1170.03 1180.69 1165.09 1165.73 SPX 2010-03-26 1167.58 1173.93 1161.48 1166.59 SPX 2010-03-29 1167.71 1174.85 1167.71 1173.22 SPX 2010-03-30 1173.75 1177.83 1168.92 1173.27 SPX 2010-03-31 1171.75 1174.56 1165.77 1169.43 SPX 2010-04-01 1171.23 1181.43 1170.69 1178.1 SPX 2010-04-05 1178.71 1187.73 1178.71 1187.44 SPX 2010-04-06 1186.01 1191.8 1182.77 1189.44 SPX 2010-04-07 1188.23 1189.6 1177.25 1182.45 SPX 2010-04-08 1181.75 1188.55 1175.12 1186.44 SPX 2010-04-09 1187.47 1194.66 1187.15 1194.37 SPX 2010-04-12 1194.94 1199.2 1194.71 1196.48 SPX 2010-04-13 1195.94 1199.04 1188.82 1197.3 SPX 2010-04-14 1198.69 1210.65 1198.69 1210.65 SPX 2010-04-15 1210.77 1213.92 1208.5 1211.67 SPX 2010-04-16 1210.17 1210.17 1186.77 1192.13 SPX 2010-04-19 1192.06 1197.87 1183.68 1197.52 SPX 2010-04-20 1199.04 1208.58 1199.04 1207.17 SPX 2010-04-21 1207.16 1210.99 1198.85 1205.94 SPX 2010-04-22 1202.52 1210.27 1190.19 1208.67 SPX 2010-04-23 1207.87 1217.28 1205.1 1217.28 SPX 2010-04-26 1217.07 1219.8 1211.07 1212.05 SPX 2010-04-27 1209.92 1211.38 1181.62 1183.71 SPX 2010-04-28 1184.59 1195.05 1181.81 1191.36 SPX 2010-04-29 1193.3 1209.36 1193.3 1206.78 SPX 2010-04-30 1206.77 1207.99 1186.32 1186.69 SPX 2010-05-03 1188.58 1205.13 1188.58 1202.26 SPX 2010-05-04 1197.5 1197.5 1168.12 1173.6 SPX 2010-05-05 1169.24 1175.95 1158.15 1165.87 SPX 2010-05-06 1164.38 1167.58 1065.79 1128.15 SPX 2010-05-07 1127.04 1135.13 1094.15 1110.88 SPX 2010-05-10 1122.27 1163.85 1122.27 1159.73 SPX 2010-05-11 1156.39 1170.48 1147.71 1155.79 SPX 2010-05-12 1155.43 1172.87 1155.43 1171.67 SPX 2010-05-13 1170.04 1173.57 1156.14 1157.44 SPX 2010-05-14 1157.19 1157.19 1126.14 1135.68 SPX 2010-05-17 1136.52 1141.88 1114.96 1136.94 SPX 2010-05-18 1138.78 1148.66 1117.2 1120.8 SPX 2010-05-19 1119.57 1124.27 1100.66 1115.05 SPX 2010-05-20 1107.34 1107.34 1071.58 1071.59 SPX 2010-05-21 1067.26 1090.16 1055.9 1087.69 SPX 2010-05-24 1084.78 1089.95 1072.7 1073.65 SPX 2010-05-25 1067.42 1074.75 1040.78 1074.03 SPX 2010-05-26 1075.51 1090.75 1065.59 1067.95 SPX 2010-05-27 1074.27 1103.52 1074.27 1103.06 SPX 2010-05-28 1102.59 1102.59 1084.78 1089.41 SPX 2010-06-01 1087.3 1094.77 1069.89 1070.71 SPX 2010-06-02 1073.01 1098.56 1072.03 1098.38 SPX 2010-06-03 1098.82 1105.67 1091.81 1102.83 SPX 2010-06-04 1098.43 1098.43 1060.5 1064.88 SPX 2010-06-07 1065.84 1071.36 1049.86 1050.47 SPX 2010-06-08 1050.81 1063.15 1042.17 1062 SPX 2010-06-09 1062.75 1077.74 1052.25 1055.69 SPX 2010-06-10 1058.77 1087.85 1058.77 1086.84 SPX 2010-06-11 1082.65 1092.25 1077.12 1091.6 SPX 2010-06-14 1095 1105.91 1089.03 1089.63 SPX 2010-06-15 1091.21 1115.59 1091.21 1115.23 SPX 2010-06-16 1114.02 1118.74 1107.13 1114.61 SPX 2010-06-17 1115.98 1117.72 1105.87 1116.04 SPX 2010-06-18 1116.16 1121.01 1113.93 1117.51 SPX 2010-06-21 1122.79 1131.23 1108.24 1113.2 SPX 2010-06-22 1113.9 1118.5 1094.18 1095.31 SPX 2010-06-23 1095.57 1099.64 1085.31 1092.04 SPX 2010-06-24 1090.93 1090.93 1071.6 1073.69 SPX 2010-06-25 1075.1 1083.56 1067.89 1076.76 SPX 2010-06-28 1077.5 1082.6 1071.45 1074.57 SPX 2010-06-29 1071.1 1071.1 1035.18 1041.24 SPX 2010-06-30 1040.56 1048.08 1028.33 1030.71 SPX 2010-07-01 1031.1 1033.58 1010.91 1027.37 SPX 2010-07-02 1027.65 1032.95 1015.93 1022.58 SPX 2010-07-06 1028.09 1042.5 1018.35 1028.06 SPX 2010-07-07 1028.54 1060.89 1028.54 1060.27 SPX 2010-07-08 1062.92 1071.25 1058.24 1070.25 SPX 2010-07-09 1070.5 1078.16 1068.1 1077.96 SPX 2010-07-12 1077.23 1080.78 1070.45 1078.75 SPX 2010-07-13 1080.65 1099.46 1080.65 1095.34 SPX 2010-07-14 1095.61 1099.08 1087.68 1095.17 SPX 2010-07-15 1094.46 1098.66 1080.53 1096.48 SPX 2010-07-16 1093.85 1093.85 1063.32 1064.88 SPX 2010-07-19 1066.85 1074.7 1061.11 1071.25 SPX 2010-07-20 1064.53 1083.94 1056.88 1083.48 SPX 2010-07-21 1086.67 1088.96 1065.25 1069.59 SPX 2010-07-22 1072.14 1097.5 1072.14 1093.67 SPX 2010-07-23 1092.17 1103.73 1087.88 1102.66 SPX 2010-07-26 1102.89 1115.01 1101.3 1115.01 SPX 2010-07-27 1117.36 1120.95 1109.78 1113.84 SPX 2010-07-28 1112.84 1114.66 1103.11 1106.13 SPX 2010-07-29 1108.07 1115.9 1092.82 1101.53 SPX 2010-07-30 1098.44 1106.44 1088.01 1101.6 SPX 2010-08-02 1107.53 1127.3 1107.53 1125.86 SPX 2010-08-03 1125.34 1125.44 1116.76 1120.46 SPX 2010-08-04 1121.06 1128.75 1119.46 1127.24 SPX 2010-08-05 1125.78 1126.56 1118.81 1125.81 SPX 2010-08-06 1122.07 1123.06 1107.17 1121.64 SPX 2010-08-09 1122.8 1129.24 1120.91 1127.79 SPX 2010-08-10 1122.92 1127.16 1111.58 1121.06 SPX 2010-08-11 1116.89 1116.89 1088.55 1089.47 SPX 2010-08-12 1081.48 1086.72 1076.69 1083.61 SPX 2010-08-13 1082.22 1086.25 1079 1079.25 SPX 2010-08-16 1077.49 1082.62 1069.49 1079.38 SPX 2010-08-17 1081.16 1100.14 1081.16 1092.54 SPX 2010-08-18 1092.08 1099.77 1085.76 1094.16 SPX 2010-08-19 1092.44 1092.44 1070.66 1075.63 SPX 2010-08-20 1075.63 1075.63 1063.91 1071.69 SPX 2010-08-23 1073.36 1081.58 1067.08 1067.36 SPX 2010-08-24 1063.2 1063.2 1046.68 1051.87 SPX 2010-08-25 1048.98 1059.38 1039.83 1055.33 SPX 2010-08-26 1056.28 1061.45 1045.4 1047.22 SPX 2010-08-27 1049.27 1065.21 1039.7 1064.59 SPX 2010-08-30 1062.9 1064.4 1048.79 1048.92 SPX 2010-08-31 1046.88 1055.14 1040.88 1049.33 SPX 2010-09-01 1049.72 1081.3 1049.72 1080.29 SPX 2010-09-02 1080.66 1090.1 1080.39 1090.1 SPX 2010-09-03 1093.61 1105.1 1093.61 1104.51 SPX 2010-09-07 1102.6 1102.6 1091.15 1091.84 SPX 2010-09-08 1092.36 1103.26 1092.36 1098.87 SPX 2010-09-09 1101.15 1110.27 1101.15 1104.18 SPX 2010-09-10 1104.57 1110.88 1103.92 1109.55 SPX 2010-09-13 1113.38 1123.87 1113.38 1121.9 SPX 2010-09-14 1121.16 1127.36 1115.58 1121.1 SPX 2010-09-15 1119.43 1126.46 1114.63 1125.07 SPX 2010-09-16 1123.89 1125.44 1118.88 1124.66 SPX 2010-09-17 1126.39 1131.47 1122.43 1125.59 SPX 2010-09-20 1126.57 1144.86 1126.57 1142.71 SPX 2010-09-21 1142.82 1148.59 1136.22 1139.78 SPX 2010-09-22 1139.49 1144.38 1131.58 1134.28 SPX 2010-09-23 1131.1 1136.77 1122.79 1124.83 SPX 2010-09-24 1131.69 1148.9 1131.69 1148.67 SPX 2010-09-27 1148.64 1149.92 1142 1142.16 SPX 2010-09-28 1142.31 1150 1132.09 1147.7 SPX 2010-09-29 1146.75 1148.63 1140.26 1144.73 SPX 2010-09-30 1145.97 1157.16 1136.08 1141.2 SPX 2010-10-01 1143.49 1150.3 1139.42 1146.24 SPX 2010-10-04 1144.96 1148.16 1131.87 1137.03 SPX 2010-10-05 1140.68 1162.76 1140.68 1160.75 SPX 2010-10-06 1159.81 1162.33 1154.85 1159.97 SPX 2010-10-07 1161.57 1163.87 1151.41 1158.06 SPX 2010-10-08 1158.36 1167.73 1155.58 1165.15 SPX 2010-10-11 1165.32 1168.68 1162.02 1165.32 SPX 2010-10-12 1164.28 1172.58 1155.71 1169.77 SPX 2010-10-13 1171.32 1184.38 1171.32 1178.1 SPX 2010-10-14 1177.82 1178.89 1166.71 1173.81 SPX 2010-10-15 1177.47 1181.2 1167.12 1176.19 SPX 2010-10-18 1176.83 1185.53 1174.55 1184.71 SPX 2010-10-19 1178.64 1178.64 1159.71 1165.9 SPX 2010-10-20 1166.74 1182.94 1166.74 1178.17 SPX 2010-10-21 1179.82 1189.43 1171.17 1180.26 SPX 2010-10-22 1180.52 1183.93 1178.99 1183.08 SPX 2010-10-25 1184.74 1196.14 1184.74 1185.62 SPX 2010-10-26 1184.88 1187.11 1177.72 1185.64 SPX 2010-10-27 1183.84 1183.84 1171.7 1182.45 SPX 2010-10-28 1184.47 1189.53 1177.1 1183.78 SPX 2010-10-29 1183.87 1185.46 1179.7 1183.26 SPX 2010-11-01 1185.71 1195.81 1177.65 1184.38 SPX 2010-11-02 1187.86 1195.88 1187.86 1193.57 SPX 2010-11-03 1193.79 1198.3 1183.56 1197.96 SPX 2010-11-04 1198.34 1221.25 1198.34 1221.06 SPX 2010-11-05 1221.2 1227.08 1220.29 1225.85 SPX 2010-11-08 1223.24 1224.57 1217.55 1223.25 SPX 2010-11-09 1223.59 1226.84 1208.94 1213.4 SPX 2010-11-10 1213.14 1218.75 1204.33 1218.71 SPX 2010-11-11 1213.04 1215.45 1204.49 1213.54 SPX 2010-11-12 1209.07 1210.5 1194.08 1199.21 SPX 2010-11-15 1200.44 1207.43 1197.15 1197.75 SPX 2010-11-16 1194.79 1194.79 1173 1178.34 SPX 2010-11-17 1178.33 1183.56 1175.82 1178.59 SPX 2010-11-18 1183.75 1200.29 1183.75 1196.69 SPX 2010-11-19 1196.12 1199.97 1189.44 1199.73 SPX 2010-11-22 1198.07 1198.94 1184.58 1197.84 SPX 2010-11-23 1192.51 1192.51 1176.91 1180.73 SPX 2010-11-24 1183.7 1198.62 1183.7 1198.35 SPX 2010-11-26 1194.16 1194.16 1186.93 1189.4 SPX 2010-11-29 1189.08 1190.34 1173.64 1187.76 SPX 2010-11-30 1182.96 1187.4 1174.14 1180.55 SPX 2010-12-01 1186.6 1207.61 1186.6 1206.07 SPX 2010-12-02 1206.81 1221.89 1206.81 1221.53 SPX 2010-12-03 1219.93 1225.57 1216.82 1224.71 SPX 2010-12-06 1223.87 1225.8 1220.67 1223.12 SPX 2010-12-07 1227.25 1235.05 1223.25 1223.75 SPX 2010-12-08 1225.02 1228.93 1219.5 1228.28 SPX 2010-12-09 1230.14 1234.71 1226.85 1233 SPX 2010-12-10 1233.85 1240.4 1232.58 1240.4 SPX 2010-12-13 1242.52 1246.73 1240.34 1240.46 SPX 2010-12-14 1241.84 1246.59 1238.17 1241.59 SPX 2010-12-15 1241.58 1244.25 1234.01 1235.23 SPX 2010-12-16 1236.34 1243.75 1232.85 1242.87 SPX 2010-12-17 1243.63 1245.81 1239.87 1243.91 SPX 2010-12-20 1245.76 1250.2 1241.51 1247.08 SPX 2010-12-21 1249.43 1255.82 1249.43 1254.6 SPX 2010-12-22 1254.94 1259.39 1254.94 1258.84 SPX 2010-12-23 1257.53 1258.59 1254.05 1256.77 SPX 2010-12-27 1254.66 1258.43 1251.48 1257.54 SPX 2010-12-28 1259.1 1259.9 1256.22 1258.51 SPX 2010-12-29 1258.78 1262.6 1258.78 1259.78 SPX 2010-12-30 1259.44 1261.09 1256.32 1257.88 SPX 2010-12-31 1256.76 1259.34 1254.19 1257.64 SPX 2011-01-03 1257.62 1276.17 1257.62 1271.89 SPX 2011-01-04 1272.95 1274.12 1262.66 1270.2 SPX 2011-01-05 1268.78 1277.63 1265.36 1276.56 SPX 2011-01-06 1276.29 1278.17 1270.43 1273.85 SPX 2011-01-07 1274.41 1276.83 1261.7 1271.5 SPX 2011-01-10 1270.84 1271.52 1262.18 1269.75 SPX 2011-01-11 1272.58 1277.25 1269.62 1274.48 SPX 2011-01-12 1275.65 1286.87 1275.65 1285.96 SPX 2011-01-13 1285.78 1286.7 1280.47 1283.76 SPX 2011-01-14 1282.9 1293.24 1281.24 1293.24 SPX 2011-01-18 1293.22 1296.06 1290.16 1295.02 SPX 2011-01-19 1294.52 1294.6 1278.92 1281.92 SPX 2011-01-20 1280.85 1283.35 1271.26 1280.26 SPX 2011-01-21 1283.63 1291.21 1282.07 1283.35 SPX 2011-01-24 1283.29 1291.93 1282.47 1290.84 SPX 2011-01-25 1288.17 1291.26 1281.07 1291.18 SPX 2011-01-26 1291.97 1299.74 1291.97 1296.63 SPX 2011-01-27 1297.51 1301.29 1294.41 1299.54 SPX 2011-01-28 1299.63 1302.67 1275.1 1276.34 SPX 2011-01-31 1276.5 1287.17 1276.5 1286.12 SPX 2011-02-01 1289.14 1308.86 1289.14 1307.59 SPX 2011-02-02 1305.91 1307.61 1302.62 1304.03 SPX 2011-02-03 1302.77 1308.6 1294.83 1307.1 SPX 2011-02-04 1307.01 1311 1301.67 1310.87 SPX 2011-02-07 1311.85 1322.85 1311.85 1319.05 SPX 2011-02-08 1318.76 1324.87 1316.03 1324.57 SPX 2011-02-09 1322.48 1324.54 1314.89 1320.88 SPX 2011-02-10 1318.13 1322.78 1311.74 1321.87 SPX 2011-02-11 1318.66 1330.79 1316.08 1329.15 SPX 2011-02-14 1328.73 1332.96 1326.9 1332.32 SPX 2011-02-15 1330.43 1330.43 1324.61 1328.01 SPX 2011-02-16 1329.51 1337.61 1329.51 1336.32 SPX 2011-02-17 1334.37 1341.5 1331 1340.43 SPX 2011-02-18 1340.38 1344.07 1338.12 1343.01 SPX 2011-02-22 1338.91 1338.91 1312.33 1315.44 SPX 2011-02-23 1315.44 1317.91 1299.55 1307.4 SPX 2011-02-24 1307.09 1310.91 1294.26 1306.1 SPX 2011-02-25 1307.34 1320.61 1307.34 1319.88 SPX 2011-02-28 1321.61 1329.38 1320.55 1327.22 SPX 2011-03-01 1328.64 1332.09 1306.14 1306.33 SPX 2011-03-02 1305.47 1314.19 1302.58 1308.44 SPX 2011-03-03 1312.37 1332.28 1312.37 1330.97 SPX 2011-03-04 1330.73 1331.08 1312.59 1321.15 SPX 2011-03-07 1322.72 1327.68 1303.99 1310.13 SPX 2011-03-08 1311.05 1325.74 1306.86 1321.82 SPX 2011-03-09 1319.92 1323.21 1312.27 1320.02 SPX 2011-03-10 1315.72 1315.72 1294.21 1295.11 SPX 2011-03-11 1293.43 1308.35 1291.99 1304.28 SPX 2011-03-14 1301.19 1301.19 1286.37 1296.39 SPX 2011-03-15 1288.46 1288.46 1261.12 1281.87 SPX 2011-03-16 1279.46 1280.91 1249.05 1256.88 SPX 2011-03-17 1261.61 1278.88 1261.61 1273.72 SPX 2011-03-18 1276.71 1288.88 1276.18 1279.2 SPX 2011-03-21 1281.65 1300.58 1281.65 1298.38 SPX 2011-03-22 1298.29 1299.35 1292.7 1293.77 SPX 2011-03-23 1292.19 1300.51 1284.05 1297.54 SPX 2011-03-24 1300.61 1311.34 1297.74 1309.66 SPX 2011-03-25 1311.8 1319.18 1310.15 1313.8 SPX 2011-03-28 1315.45 1319.74 1310.19 1310.19 SPX 2011-03-29 1309.37 1319.45 1305.26 1319.44 SPX 2011-03-30 1321.89 1331.74 1321.89 1328.26 SPX 2011-03-31 1327.44 1329.77 1325.03 1325.83 SPX 2011-04-01 1329.48 1337.85 1328.89 1332.41 SPX 2011-04-04 1333.56 1336.74 1329.1 1332.87 SPX 2011-04-05 1332.03 1338.21 1330.03 1332.63 SPX 2011-04-06 1335.94 1339.38 1331.09 1335.54 SPX 2011-04-07 1334.82 1338.8 1326.56 1333.51 SPX 2011-04-08 1336.16 1339.46 1322.94 1328.17 SPX 2011-04-11 1329.01 1333.77 1321.06 1324.46 SPX 2011-04-12 1321.96 1321.96 1309.51 1314.16 SPX 2011-04-13 1314.03 1321.35 1309.19 1314.41 SPX 2011-04-14 1311.13 1316.79 1302.42 1314.52 SPX 2011-04-15 1314.54 1322.88 1313.68 1319.68 SPX 2011-04-18 1313.35 1313.35 1294.7 1305.14 SPX 2011-04-19 1305.99 1312.7 1303.97 1312.62 SPX 2011-04-20 1319.12 1332.66 1319.12 1330.36 SPX 2011-04-21 1333.23 1337.49 1332.83 1337.38 SPX 2011-04-25 1337.14 1337.55 1331.47 1335.25 SPX 2011-04-26 1336.75 1349.55 1336.75 1347.24 SPX 2011-04-27 1348.43 1357.49 1344.25 1355.66 SPX 2011-04-28 1353.86 1361.71 1353.6 1360.48 SPX 2011-04-29 1360.14 1364.56 1358.69 1363.61 SPX 2011-05-02 1365.21 1370.58 1358.59 1361.22 SPX 2011-05-03 1359.76 1360.84 1349.52 1356.62 SPX 2011-05-04 1355.9 1355.9 1341.5 1347.32 SPX 2011-05-05 1344.16 1348 1329.17 1335.1 SPX 2011-05-06 1340.24 1354.36 1335.58 1340.2 SPX 2011-05-09 1340.2 1349.44 1338.64 1346.29 SPX 2011-05-10 1348.34 1359.44 1348.34 1357.16 SPX 2011-05-11 1354.51 1354.51 1336.36 1342.08 SPX 2011-05-12 1339.39 1351.05 1332.03 1348.65 SPX 2011-05-13 1348.69 1350.47 1333.36 1337.77 SPX 2011-05-16 1334.77 1343.33 1327.32 1329.47 SPX 2011-05-17 1326.1 1330.42 1318.51 1328.98 SPX 2011-05-18 1328.54 1341.82 1326.59 1340.68 SPX 2011-05-19 1342.4 1346.82 1336.36 1343.6 SPX 2011-05-20 1342 1342 1330.67 1333.27 SPX 2011-05-23 1333.07 1333.07 1312.88 1317.37 SPX 2011-05-24 1317.7 1323.72 1313.87 1316.28 SPX 2011-05-25 1316.36 1325.86 1311.8 1320.47 SPX 2011-05-26 1320.64 1328.51 1314.41 1325.69 SPX 2011-05-27 1325.69 1334.62 1325.69 1331.1 SPX 2011-05-31 1331.1 1345.2 1331.1 1345.2 SPX 2011-06-01 1345.2 1345.2 1313.71 1314.55 SPX 2011-06-02 1314.55 1318.03 1305.61 1312.94 SPX 2011-06-03 1312.94 1312.94 1297.9 1300.16 SPX 2011-06-06 1300.26 1300.26 1284.72 1286.17 SPX 2011-06-07 1286.31 1296.22 1284.74 1284.94 SPX 2011-06-08 1284.63 1287.04 1277.42 1279.56 SPX 2011-06-09 1279.63 1294.54 1279.63 1289 SPX 2011-06-10 1288.6 1288.6 1268.28 1270.98 SPX 2011-06-13 1271.31 1277.04 1265.64 1271.83 SPX 2011-06-14 1272.22 1292.5 1272.22 1287.87 SPX 2011-06-15 1287.87 1287.87 1261.9 1265.42 SPX 2011-06-16 1265.53 1274.11 1258.07 1267.64 SPX 2011-06-17 1268.58 1279.82 1267.4 1271.5 SPX 2011-06-20 1271.5 1280.42 1267.56 1278.36 SPX 2011-06-21 1278.4 1297.62 1278.4 1295.52 SPX 2011-06-22 1295.48 1298.61 1286.79 1287.14 SPX 2011-06-23 1286.6 1286.6 1262.87 1283.5 SPX 2011-06-24 1283.04 1283.93 1267.24 1268.45 SPX 2011-06-27 1268.44 1284.91 1267.53 1280.1 SPX 2011-06-28 1280.21 1296.8 1280.21 1296.67 SPX 2011-06-29 1296.85 1309.21 1296.85 1307.41 SPX 2011-06-30 1307.64 1321.97 1307.64 1320.64 SPX 2011-07-01 1320.64 1341.01 1318.18 1339.67 SPX 2011-07-05 1339.59 1340.89 1334.3 1337.88 SPX 2011-07-06 1337.56 1340.94 1330.92 1339.22 SPX 2011-07-07 1339.62 1356.48 1339.62 1353.22 SPX 2011-07-08 1352.39 1352.39 1333.71 1343.8 SPX 2011-07-11 1343.31 1343.31 1316.42 1319.49 SPX 2011-07-12 1319.61 1327.17 1313.33 1313.64 SPX 2011-07-13 1314.45 1331.48 1314.45 1317.72 SPX 2011-07-14 1317.74 1326.88 1306.51 1308.87 SPX 2011-07-15 1308.87 1317.7 1307.52 1316.14 SPX 2011-07-18 1315.94 1315.94 1295.92 1305.44 SPX 2011-07-19 1307.07 1328.14 1307.07 1326.73 SPX 2011-07-20 1328.66 1330.43 1323.65 1325.84 SPX 2011-07-21 1325.65 1347 1325.65 1343.8 SPX 2011-07-22 1343.8 1346.1 1336.95 1345.02 SPX 2011-07-25 1344.32 1344.32 1331.09 1337.43 SPX 2011-07-26 1337.39 1338.51 1329.59 1331.94 SPX 2011-07-27 1331.91 1331.91 1303.49 1304.89 SPX 2011-07-28 1304.84 1316.32 1299.16 1300.67 SPX 2011-07-29 1300.12 1304.16 1282.86 1292.28 SPX 2011-08-01 1292.59 1307.38 1274.73 1286.94 SPX 2011-08-02 1286.56 1286.56 1254.03 1254.05 SPX 2011-08-03 1254.25 1261.2 1234.56 1260.34 SPX 2011-08-04 1260.23 1260.23 1199.54 1200.07 SPX 2011-08-05 1200.28 1218.11 1168.09 1199.38 SPX 2011-08-08 1198.48 1198.48 1119.28 1119.46 SPX 2011-08-09 1120.23 1172.88 1101.54 1172.53 SPX 2011-08-10 1171.77 1171.77 1118.01 1120.76 SPX 2011-08-11 1121.3 1186.29 1121.3 1172.64 SPX 2011-08-12 1172.87 1189.04 1170.74 1178.81 SPX 2011-08-15 1178.86 1204.49 1178.86 1204.49 SPX 2011-08-16 1204.22 1204.22 1180.53 1192.76 SPX 2011-08-17 1192.89 1208.47 1184.36 1193.89 SPX 2011-08-18 1189.62 1189.62 1131.03 1140.65 SPX 2011-08-19 1140.47 1154.54 1122.05 1123.53 SPX 2011-08-22 1123.55 1145.49 1121.09 1123.82 SPX 2011-08-23 1124.36 1162.35 1122.91 1162.35 SPX 2011-08-24 1162.16 1178.56 1156.3 1177.6 SPX 2011-08-25 1176.69 1190.68 1155.47 1159.27 SPX 2011-08-26 1158.85 1181.23 1135.91 1176.8 SPX 2011-08-29 1177.91 1210.28 1177.91 1210.08 SPX 2011-08-30 1209.76 1220.1 1195.77 1212.92 SPX 2011-08-31 1213 1230.71 1209.35 1218.89 SPX 2011-09-01 1219.12 1229.29 1203.85 1204.42 SPX 2011-09-02 1203.9 1203.9 1170.56 1173.97 SPX 2011-09-06 1173.97 1173.97 1140.13 1165.24 SPX 2011-09-07 1165.85 1198.62 1165.85 1198.62 SPX 2011-09-08 1197.98 1204.4 1183.34 1185.9 SPX 2011-09-09 1185.37 1185.37 1148.37 1154.23 SPX 2011-09-12 1153.5 1162.52 1136.07 1162.27 SPX 2011-09-13 1162.59 1176.41 1157.44 1172.87 SPX 2011-09-14 1173.32 1202.38 1162.73 1188.68 SPX 2011-09-15 1189.44 1209.11 1189.44 1209.11 SPX 2011-09-16 1209.21 1220.06 1204.46 1216.01 SPX 2011-09-19 1214.99 1214.99 1188.36 1204.09 SPX 2011-09-20 1204.5 1220.39 1201.29 1202.09 SPX 2011-09-21 1203.63 1206.3 1166.21 1166.76 SPX 2011-09-22 1164.55 1164.55 1114.22 1129.56 SPX 2011-09-23 1128.82 1141.72 1121.36 1136.43 SPX 2011-09-26 1136.91 1164.19 1131.07 1162.95 SPX 2011-09-27 1163.32 1195.86 1163.32 1175.38 SPX 2011-09-28 1175.39 1184.71 1150.4 1151.06 SPX 2011-09-29 1151.74 1175.87 1139.93 1160.4 SPX 2011-09-30 1159.93 1159.93 1131.34 1131.42 SPX 2011-10-03 1131.21 1138.99 1098.92 1099.23 SPX 2011-10-04 1097.42 1125.12 1074.77 1123.95 SPX 2011-10-05 1124.03 1146.07 1115.68 1144.03 SPX 2011-10-06 1144.11 1165.55 1134.95 1164.97 SPX 2011-10-07 1165.03 1171.4 1150.26 1155.46 SPX 2011-10-10 1158.15 1194.91 1158.15 1194.89 SPX 2011-10-11 1194.6 1199.24 1187.3 1195.54 SPX 2011-10-12 1196.19 1220.25 1196.19 1207.25 SPX 2011-10-13 1206.96 1207.46 1190.58 1203.66 SPX 2011-10-14 1205.65 1224.61 1205.65 1224.58 SPX 2011-10-17 1224.47 1224.47 1198.55 1200.86 SPX 2011-10-18 1200.75 1233.1 1191.48 1225.38 SPX 2011-10-19 1223.46 1229.64 1206.31 1209.88 SPX 2011-10-20 1209.92 1219.53 1197.34 1215.39 SPX 2011-10-21 1215.39 1239.03 1215.39 1238.25 SPX 2011-10-24 1238.72 1256.55 1238.72 1254.19 SPX 2011-10-25 1254.19 1254.19 1226.79 1229.05 SPX 2011-10-26 1229.17 1246.28 1221.06 1242 SPX 2011-10-27 1243.97 1292.66 1243.97 1284.59 SPX 2011-10-28 1284.39 1287.08 1277.01 1285.09 SPX 2011-10-31 1284.96 1284.96 1253.16 1253.3 SPX 2011-11-01 1251 1251 1215.42 1218.28 SPX 2011-11-02 1219.62 1242.48 1219.62 1237.9 SPX 2011-11-03 1238.25 1263.21 1234.81 1261.15 SPX 2011-11-04 1260.82 1260.82 1238.92 1253.23 SPX 2011-11-07 1253.21 1261.7 1240.75 1261.12 SPX 2011-11-08 1261.12 1277.55 1254.99 1275.92 SPX 2011-11-09 1275.18 1275.18 1226.64 1229.1 SPX 2011-11-10 1229.59 1246.22 1227.7 1239.69 SPX 2011-11-11 1240.12 1266.98 1240.12 1263.85 SPX 2011-11-14 1263.85 1263.85 1246.68 1251.78 SPX 2011-11-15 1251.7 1264.25 1244.34 1257.81 SPX 2011-11-16 1257.81 1259.61 1235.67 1236.91 SPX 2011-11-17 1236.56 1237.73 1209.43 1216.13 SPX 2011-11-18 1216.19 1223.51 1211.36 1215.65 SPX 2011-11-21 1215.62 1215.62 1183.16 1192.98 SPX 2011-11-22 1192.98 1196.81 1181.65 1188.04 SPX 2011-11-23 1187.48 1187.48 1161.79 1161.79 SPX 2011-11-25 1161.41 1172.66 1158.66 1158.67 SPX 2011-11-28 1158.67 1197.35 1158.67 1192.55 SPX 2011-11-29 1192.56 1203.67 1191.8 1195.19 SPX 2011-11-30 1196.72 1247.11 1196.72 1246.96 SPX 2011-12-01 1246.91 1251.09 1239.73 1244.58 SPX 2011-12-02 1246.03 1260.08 1243.35 1244.28 SPX 2011-12-05 1244.33 1266.73 1244.33 1257.08 SPX 2011-12-06 1257.19 1266.03 1253.03 1258.47 SPX 2011-12-07 1258.14 1267.06 1244.8 1261.01 SPX 2011-12-08 1260.87 1260.87 1231.47 1234.35 SPX 2011-12-09 1234.48 1258.25 1234.48 1255.19 SPX 2011-12-12 1255.05 1255.05 1227.25 1236.47 SPX 2011-12-13 1236.83 1249.86 1219.43 1225.73 SPX 2011-12-14 1225.73 1225.73 1209.47 1211.82 SPX 2011-12-15 1212.12 1225.6 1212.12 1215.75 SPX 2011-12-16 1216.09 1231.04 1215.2 1219.66 SPX 2011-12-19 1219.74 1224.57 1202.37 1205.35 SPX 2011-12-20 1205.72 1242.82 1205.72 1241.3 SPX 2011-12-21 1241.25 1245.09 1229.51 1243.72 SPX 2011-12-22 1243.72 1255.22 1243.72 1254 SPX 2011-12-23 1254 1265.42 1254 1265.33 SPX 2011-12-27 1265.02 1269.37 1262.3 1265.43 SPX 2011-12-28 1265.38 1265.85 1248.64 1249.64 SPX 2011-12-29 1249.75 1263.54 1249.75 1263.02 SPX 2011-12-30 1262.82 1264.12 1257.46 1257.6 SPX 2012-01-03 1258.86 1284.62 1258.86 1277.06 SPX 2012-01-04 1277.03 1278.73 1268.1 1277.3 SPX 2012-01-05 1277.3 1283.05 1265.26 1281.06 SPX 2012-01-06 1280.93 1281.84 1273.34 1277.81 SPX 2012-01-09 1277.83 1281.99 1274.55 1280.7 SPX 2012-01-10 1280.77 1296.46 1280.77 1292.08 SPX 2012-01-11 1292.02 1293.8 1285.41 1292.48 SPX 2012-01-12 1292.48 1296.82 1285.77 1295.5 SPX 2012-01-13 1294.82 1294.82 1277.58 1289.09 SPX 2012-01-17 1290.22 1303 1290.22 1293.67 SPX 2012-01-18 1293.65 1308.11 1290.99 1308.04 SPX 2012-01-19 1308.07 1315.49 1308.07 1314.5 SPX 2012-01-20 1314.49 1315.38 1309.17 1315.38 SPX 2012-01-23 1315.29 1322.28 1309.89 1316 SPX 2012-01-24 1315.96 1315.96 1306.06 1314.65 SPX 2012-01-25 1314.4 1328.3 1307.65 1326.06 SPX 2012-01-26 1326.28 1333.47 1313.6 1318.43 SPX 2012-01-27 1318.25 1320.06 1311.72 1316.33 SPX 2012-01-30 1316.16 1316.16 1300.49 1313.01 SPX 2012-01-31 1313.53 1321.41 1306.69 1312.41 SPX 2012-02-01 1312.45 1330.52 1312.45 1324.09 SPX 2012-02-02 1324.24 1329.19 1321.57 1325.54 SPX 2012-02-03 1326.21 1345.34 1326.21 1344.9 SPX 2012-02-06 1344.32 1344.36 1337.52 1344.33 SPX 2012-02-07 1344.33 1349.24 1335.92 1347.05 SPX 2012-02-08 1347.04 1351 1341.95 1349.96 SPX 2012-02-09 1349.97 1354.32 1344.63 1351.95 SPX 2012-02-10 1351.21 1351.21 1337.35 1342.64 SPX 2012-02-13 1343.06 1353.35 1343.06 1351.77 SPX 2012-02-14 1351.3 1351.3 1340.83 1350.5 SPX 2012-02-15 1350.52 1355.87 1340.8 1343.23 SPX 2012-02-16 1342.61 1359.02 1341.22 1358.04 SPX 2012-02-17 1358.06 1363.4 1357.24 1361.23 SPX 2012-02-21 1361.22 1367.76 1358.11 1362.21 SPX 2012-02-22 1362.11 1362.7 1355.53 1357.66 SPX 2012-02-23 1357.53 1364.24 1352.28 1363.46 SPX 2012-02-24 1363.46 1368.92 1363.46 1365.74 SPX 2012-02-27 1365.2 1371.94 1354.92 1367.59 SPX 2012-02-28 1367.56 1373.09 1365.97 1372.18 SPX 2012-02-29 1372.2 1378.04 1363.81 1365.68 SPX 2012-03-01 1365.9 1376.17 1365.9 1374.09 SPX 2012-03-02 1374.09 1374.53 1366.42 1369.63 SPX 2012-03-05 1369.59 1369.59 1359.13 1364.33 SPX 2012-03-06 1363.63 1363.63 1340.03 1343.36 SPX 2012-03-07 1343.39 1354.85 1343.39 1352.63 SPX 2012-03-08 1352.65 1368.72 1352.65 1365.91 SPX 2012-03-09 1365.97 1374.76 1365.97 1370.87 SPX 2012-03-12 1370.78 1373.04 1366.69 1371.09 SPX 2012-03-13 1371.92 1396.13 1371.92 1395.95 SPX 2012-03-14 1395.95 1399.42 1389.97 1394.28 SPX 2012-03-15 1394.17 1402.63 1392.78 1402.6 SPX 2012-03-16 1402.55 1405.88 1401.47 1404.17 SPX 2012-03-19 1404.17 1414 1402.43 1409.75 SPX 2012-03-20 1409.59 1409.59 1397.68 1405.52 SPX 2012-03-21 1405.52 1407.75 1400.64 1402.89 SPX 2012-03-22 1402.89 1402.89 1388.73 1392.78 SPX 2012-03-23 1392.78 1399.18 1386.87 1397.11 SPX 2012-03-26 1397.11 1416.58 1397.11 1416.51 SPX 2012-03-27 1416.55 1419.15 1411.95 1412.52 SPX 2012-03-28 1412.52 1413.65 1397.2 1405.54 SPX 2012-03-29 1405.39 1405.39 1391.56 1403.28 SPX 2012-03-30 1403.31 1410.89 1401.42 1408.47 SPX 2012-04-02 1408.47 1422.38 1404.46 1419.04 SPX 2012-04-03 1418.98 1419 1404.62 1413.38 SPX 2012-04-04 1413.09 1413.09 1394.09 1398.96 SPX 2012-04-05 1398.79 1401.6 1392.92 1398.08 SPX 2012-04-09 1397.45 1397.45 1378.24 1382.2 SPX 2012-04-10 1382.18 1383.01 1357.38 1358.59 SPX 2012-04-11 1358.98 1374.71 1358.98 1368.71 SPX 2012-04-12 1368.77 1388.13 1368.77 1387.57 SPX 2012-04-13 1387.61 1387.61 1369.85 1370.26 SPX 2012-04-16 1370.27 1379.66 1365.38 1369.57 SPX 2012-04-17 1369.57 1392.76 1369.57 1390.78 SPX 2012-04-18 1390.78 1390.78 1383.29 1385.14 SPX 2012-04-19 1385.08 1390.46 1370.3 1376.92 SPX 2012-04-20 1376.96 1387.4 1376.96 1378.53 SPX 2012-04-23 1378.53 1378.53 1358.79 1366.94 SPX 2012-04-24 1366.97 1375.57 1366.82 1371.97 SPX 2012-04-25 1372.11 1391.37 1372.11 1390.69 SPX 2012-04-26 1390.64 1402.09 1387.28 1399.98 SPX 2012-04-27 1400.19 1406.64 1397.31 1403.36 SPX 2012-04-30 1403.26 1403.26 1394 1397.91 SPX 2012-05-01 1397.86 1415.32 1395.73 1405.82 SPX 2012-05-02 1405.5 1405.5 1393.92 1402.31 SPX 2012-05-03 1402.32 1403.07 1388.71 1391.57 SPX 2012-05-04 1391.51 1391.51 1367.96 1369.1 SPX 2012-05-07 1368.79 1373.91 1363.94 1369.58 SPX 2012-05-08 1369.16 1369.16 1347.75 1363.72 SPX 2012-05-09 1363.2 1363.73 1343.13 1354.58 SPX 2012-05-10 1354.58 1365.88 1354.58 1357.99 SPX 2012-05-11 1358.11 1365.66 1348.89 1353.39 SPX 2012-05-14 1351.93 1351.93 1336.61 1338.35 SPX 2012-05-15 1338.36 1344.94 1328.41 1330.66 SPX 2012-05-16 1330.78 1341.78 1324.79 1324.8 SPX 2012-05-17 1324.82 1326.36 1304.86 1304.86 SPX 2012-05-18 1305.05 1312.24 1291.98 1295.22 SPX 2012-05-21 1295.73 1316.39 1295.73 1315.99 SPX 2012-05-22 1316.09 1328.49 1310.04 1316.63 SPX 2012-05-23 1316.02 1320.71 1296.53 1318.86 SPX 2012-05-24 1318.72 1324.14 1310.5 1320.68 SPX 2012-05-25 1320.81 1324.2 1314.23 1317.82 SPX 2012-05-29 1318.9 1334.93 1318.9 1332.42 SPX 2012-05-30 1331.25 1331.25 1310.76 1313.32 SPX 2012-05-31 1313.09 1319.74 1298.9 1310.33 SPX 2012-06-01 1309.87 1309.87 1277.25 1278.04 SPX 2012-06-04 1278.29 1282.55 1266.74 1278.18 SPX 2012-06-05 1277.82 1287.62 1274.16 1285.5 SPX 2012-06-06 1285.61 1315.13 1285.61 1315.13 SPX 2012-06-07 1316.15 1329.05 1312.68 1314.99 SPX 2012-06-08 1314.99 1325.81 1307.77 1325.66 SPX 2012-06-11 1325.72 1335.52 1307.73 1308.93 SPX 2012-06-12 1309.4 1324.31 1306.62 1324.18 SPX 2012-06-13 1324.02 1327.28 1310.51 1314.88 SPX 2012-06-14 1314.88 1333.68 1314.14 1329.1 SPX 2012-06-15 1329.19 1343.32 1329.19 1342.84 SPX 2012-06-18 1342.42 1348.22 1334.46 1344.78 SPX 2012-06-19 1344.83 1363.46 1344.83 1357.98 SPX 2012-06-20 1358.04 1361.57 1346.45 1355.69 SPX 2012-06-21 1355.43 1358.27 1324.41 1325.51 SPX 2012-06-22 1325.92 1337.82 1325.92 1335.02 SPX 2012-06-25 1334.9 1334.9 1309.27 1313.72 SPX 2012-06-26 1314.09 1324.24 1310.3 1319.99 SPX 2012-06-27 1320.71 1334.4 1320.71 1331.85 SPX 2012-06-28 1331.52 1331.52 1313.29 1329.04 SPX 2012-06-29 1330.12 1362.17 1330.12 1362.16 SPX 2012-07-02 1362.33 1366.35 1355.7 1365.51 SPX 2012-07-03 1365.75 1374.81 1363.53 1374.02 SPX 2012-07-05 1373.72 1373.85 1363.02 1367.58 SPX 2012-07-06 1367.09 1367.09 1348.03 1354.68 SPX 2012-07-09 1354.66 1354.87 1346.65 1352.46 SPX 2012-07-10 1352.96 1361.54 1336.27 1341.47 SPX 2012-07-11 1341.4 1345 1333.25 1341.45 SPX 2012-07-12 1341.29 1341.29 1325.41 1334.76 SPX 2012-07-13 1334.81 1357.7 1334.81 1356.78 SPX 2012-07-16 1356.5 1357.26 1348.51 1353.64 SPX 2012-07-17 1353.68 1365.36 1345.07 1363.67 SPX 2012-07-18 1363.58 1375.26 1358.96 1372.78 SPX 2012-07-19 1373.01 1380.39 1371.21 1376.51 SPX 2012-07-20 1376.51 1376.51 1362.19 1362.66 SPX 2012-07-23 1362.34 1362.34 1337.56 1350.52 SPX 2012-07-24 1350.52 1351.53 1329.24 1338.31 SPX 2012-07-25 1338.35 1343.98 1331.5 1337.89 SPX 2012-07-26 1338.17 1363.13 1338.17 1360.02 SPX 2012-07-27 1360.05 1389.19 1360.05 1385.97 SPX 2012-07-30 1385.94 1391.74 1381.37 1385.3 SPX 2012-07-31 1385.27 1387.16 1379.17 1379.32 SPX 2012-08-01 1379.32 1385.03 1373.35 1375.14 SPX 2012-08-02 1375.13 1375.13 1354.65 1365 SPX 2012-08-03 1365.45 1394.16 1365.45 1390.99 SPX 2012-08-06 1391.04 1399.63 1391.04 1394.23 SPX 2012-08-07 1394.46 1407.14 1394.46 1401.35 SPX 2012-08-08 1401.23 1404.14 1396.13 1402.22 SPX 2012-08-09 1402.26 1405.95 1398.8 1402.8 SPX 2012-08-10 1402.58 1405.98 1395.62 1405.87 SPX 2012-08-13 1405.87 1405.87 1397.32 1404.11 SPX 2012-08-14 1404.36 1410.03 1400.6 1403.93 SPX 2012-08-15 1403.89 1407.73 1401.83 1405.53 SPX 2012-08-16 1405.57 1417.44 1404.15 1415.51 SPX 2012-08-17 1415.84 1418.71 1414.67 1418.16 SPX 2012-08-20 1417.85 1418.13 1412.12 1418.13 SPX 2012-08-21 1418.13 1426.68 1410.86 1413.17 SPX 2012-08-22 1413.09 1416.12 1406.78 1413.49 SPX 2012-08-23 1413.49 1413.49 1400.5 1402.08 SPX 2012-08-24 1401.99 1413.46 1398.04 1411.13 SPX 2012-08-27 1411.13 1416.17 1409.11 1410.44 SPX 2012-08-28 1410.44 1413.63 1405.59 1409.3 SPX 2012-08-29 1409.32 1413.95 1406.57 1410.49 SPX 2012-08-30 1410.08 1410.08 1397.01 1399.48 SPX 2012-08-31 1400.07 1413.09 1398.96 1406.58 SPX 2012-09-04 1406.54 1409.31 1396.56 1404.94 SPX 2012-09-05 1404.94 1408.81 1401.25 1403.44 SPX 2012-09-06 1403.74 1432.12 1403.74 1432.12 SPX 2012-09-07 1432.12 1437.92 1431.45 1437.92 SPX 2012-09-10 1437.92 1438.74 1428.98 1429.08 SPX 2012-09-11 1429.13 1437.76 1429.13 1433.56 SPX 2012-09-12 1433.56 1439.15 1432.99 1436.56 SPX 2012-09-13 1436.56 1463.76 1435.34 1459.99 SPX 2012-09-14 1460.07 1474.51 1460.07 1465.77 SPX 2012-09-17 1465.42 1465.63 1457.55 1461.19 SPX 2012-09-18 1461.19 1461.47 1456.13 1459.32 SPX 2012-09-19 1459.5 1465.15 1457.88 1461.05 SPX 2012-09-20 1461.05 1461.23 1449.98 1460.26 SPX 2012-09-21 1460.34 1467.07 1459.51 1460.15 SPX 2012-09-24 1459.76 1460.72 1452.06 1456.89 SPX 2012-09-25 1456.94 1463.24 1441.59 1441.59 SPX 2012-09-26 1441.6 1441.6 1430.53 1433.32 SPX 2012-09-27 1433.36 1450.2 1433.36 1447.15 SPX 2012-09-28 1447.13 1447.13 1435.6 1440.67 SPX 2012-10-01 1440.9 1457.14 1440.9 1444.49 SPX 2012-10-02 1444.99 1451.52 1439.01 1445.75 SPX 2012-10-03 1446.05 1454.3 1441.99 1450.99 SPX 2012-10-04 1451.08 1463.14 1451.08 1461.4 SPX 2012-10-05 1461.4 1470.96 1456.89 1460.93 SPX 2012-10-08 1460.93 1460.93 1453.1 1455.88 SPX 2012-10-09 1455.9 1455.9 1441.18 1441.48 SPX 2012-10-10 1441.48 1442.52 1430.64 1432.56 SPX 2012-10-11 1432.82 1443.9 1432.82 1432.84 SPX 2012-10-12 1432.84 1438.43 1425.53 1428.59 SPX 2012-10-15 1428.75 1441.31 1427.24 1440.13 SPX 2012-10-16 1440.31 1455.51 1440.31 1454.92 SPX 2012-10-17 1454.22 1462.2 1453.35 1460.91 SPX 2012-10-18 1460.94 1464.02 1452.63 1457.34 SPX 2012-10-19 1457.34 1457.34 1429.85 1433.19 SPX 2012-10-22 1433.21 1435.46 1422.06 1433.82 SPX 2012-10-23 1433.74 1433.74 1407.56 1413.11 SPX 2012-10-24 1413.2 1420.04 1407.1 1408.75 SPX 2012-10-25 1409.74 1421.12 1405.14 1412.97 SPX 2012-10-26 1412.97 1417.09 1403.28 1411.94 SPX 2012-10-31 1410.99 1418.76 1405.95 1412.16 SPX 2012-11-01 1412.2 1428.35 1412.2 1427.59 SPX 2012-11-02 1427.59 1434.27 1412.91 1414.2 SPX 2012-11-05 1414.02 1419.9 1408.13 1417.26 SPX 2012-11-06 1417.26 1433.38 1417.26 1428.39 SPX 2012-11-07 1428.27 1428.27 1388.14 1394.53 SPX 2012-11-08 1394.53 1401.23 1377.51 1377.51 SPX 2012-11-09 1377.55 1391.39 1373.03 1379.85 SPX 2012-11-12 1379.86 1384.87 1377.19 1380.03 SPX 2012-11-13 1380.03 1388.81 1371.39 1374.53 SPX 2012-11-14 1374.64 1380.13 1352.5 1355.49 SPX 2012-11-15 1355.41 1360.62 1348.05 1353.33 SPX 2012-11-16 1353.36 1362.03 1343.35 1359.88 SPX 2012-11-19 1359.88 1386.89 1359.88 1386.89 SPX 2012-11-20 1386.82 1389.77 1377.04 1387.81 SPX 2012-11-21 1387.79 1391.25 1386.39 1391.03 SPX 2012-11-23 1391.03 1409.16 1391.03 1409.15 SPX 2012-11-26 1409.15 1409.15 1397.68 1406.29 SPX 2012-11-27 1406.29 1409.01 1398.03 1398.94 SPX 2012-11-28 1398.77 1410.31 1385.43 1409.93 SPX 2012-11-29 1409.96 1419.7 1409.04 1415.95 SPX 2012-11-30 1415.95 1418.86 1411.63 1416.18 SPX 2012-12-03 1416.34 1423.73 1408.46 1409.46 SPX 2012-12-04 1409.46 1413.14 1403.65 1407.05 SPX 2012-12-05 1407.05 1415.56 1398.23 1409.28 SPX 2012-12-06 1409.43 1413.95 1405.93 1413.94 SPX 2012-12-07 1413.95 1420.34 1410.9 1418.07 SPX 2012-12-10 1418.07 1421.64 1415.64 1418.55 SPX 2012-12-11 1418.55 1434.27 1418.55 1427.84 SPX 2012-12-12 1427.84 1438.59 1426.76 1428.48 SPX 2012-12-13 1428.48 1431.36 1416 1419.45 SPX 2012-12-14 1419.45 1419.45 1411.88 1413.58 SPX 2012-12-17 1413.54 1430.67 1413.54 1430.36 SPX 2012-12-18 1430.47 1448 1430.47 1446.79 SPX 2012-12-19 1446.79 1447.75 1435.8 1435.81 SPX 2012-12-20 1435.81 1443.7 1432.82 1443.69 SPX 2012-12-21 1443.67 1443.67 1422.58 1430.15 SPX 2012-12-24 1430.15 1430.15 1424.66 1426.66 SPX 2012-12-26 1426.66 1429.42 1416.43 1419.83 SPX 2012-12-27 1419.83 1422.8 1401.8 1418.1 SPX 2012-12-28 1418.1 1418.1 1401.58 1402.43 SPX 2012-12-31 1402.43 1426.74 1398.11 1426.19 SPX 2013-01-02 1426.19 1462.43 1426.19 1462.42 SPX 2013-01-03 1462.42 1465.47 1455.53 1459.37 SPX 2013-01-04 1459.37 1467.94 1458.99 1466.47