Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	92.92	94.21	91.82	91.82	8,319,891	-1.57(-1.68%)
Feb 28, 2012	92.51	94.63	91.91	93.39	8,083,005	+0.98(+1.06%)
Feb 27, 2012	91.05	92.75	90.59	92.41	5,496,510	+0.29(+0.31%)
Feb 24, 2012	92.48	93.00	91.52	92.13	6,135,218	+0.06(+0.06%)
Feb 23, 2012	91.13	92.09	90.02	92.07	7,055,346	+1.14(+1.26%)
Feb 22, 2012	92.40	93.14	90.87	90.93	5,670,457	-1.80(-1.95%)
Feb 21, 2012	92.40	93.75	92.17	92.73	6,691,590	+0.57(+0.62%)
Feb 17, 2012	91.80	92.75	91.30	92.16	6,522,957	+0.93(+1.02%)
Feb 16, 2012	89.41	91.42	88.75	91.23	8,016,425	+1.25(+1.39%)
Feb 15, 2012	90.07	91.63	89.77	89.98	7,686,384	+0.24(+0.27%)
Feb 14, 2012	90.37	90.52	88.57	89.74	6,125,449	-1.32(-1.45%)
Feb 13, 2012	92.12	92.29	90.62	91.06	5,017,669	+0.33(+0.36%)
Feb 10, 2012	91.05	91.96	90.05	90.73	7,357,148	-1.40(-1.52%)
Feb 09, 2012	93.18	93.33	91.47	92.13	5,997,699	-0.21(-0.23%)
Feb 08, 2012	92.71	93.06	91.07	92.35	6,222,833	+0.14(+0.15%)
Feb 07, 2012	92.84	93.01	91.68	92.21	7,180,699	-1.12(-1.20%)
Feb 06, 2012	92.54	93.50	92.49	93.33	4,303,774	-0.11(-0.12%)
Feb 03, 2012	91.92	93.48	91.75	93.45	9,379,038	+3.29(+3.65%)
Feb 02, 2012	90.91	91.76	89.61	90.15	8,331,391	-0.05(-0.05%)
Feb 01, 2012	89.53	92.75	88.74	90.20	14,253,812	+1.57(+1.78%)
Jan 31, 2012	88.01	89.45	86.79	88.63	10,082,521	+1.38(+1.59%)
Jan 30, 2012	87.75	87.79	86.48	87.24	7,994,068	-1.62(-1.83%)
Jan 27, 2012	85.69	89.21	85.57	88.87	10,577,505	+2.55(+2.96%)
Jan 26, 2012	86.35	87.70	85.89	86.31	8,660,391	+0.23(+0.27%)
Jan 25, 2012	84.46	86.62	84.22	86.08	9,968,392	-0.48(-0.55%)
Jan 24, 2012	84.91	86.74	84.48	86.56	5,713,242	+0.54(+0.63%)
Jan 23, 2012	86.26	88.17	85.49	86.02	8,919,022	-0.44(-0.51%)
Jan 20, 2012	85.33	87.01	84.76	86.46	10,622,932	+0.84(+0.98%)
Jan 19, 2012	84.48	86.11	83.39	85.61	14,439,647	+2.68(+3.23%)
Jan 18, 2012	78.71	84.14	77.76	82.94	22,587,444	+5.27(+6.79%)
Jan 17, 2012	78.41	80.97	77.08	77.66	10,113,984	-1.02(-1.29%)
Jan 13, 2012	77.92	79.06	77.12	78.68	9,579,761	-1.79(-2.22%)
Jan 12, 2012	79.95	80.66	78.12	80.47	8,626,174	+1.15(+1.45%)
Jan 11, 2012	77.87	80.00	77.52	79.32	9,065,388	+1.14(+1.45%)
Jan 10, 2012	77.41	79.09	77.15	78.18	9,662,726	+2.89(+3.84%)
Jan 09, 2012	74.33	75.62	73.91	75.29	6,311,090	+1.01(+1.36%)
Jan 06, 2012	74.58	74.71	73.48	74.28	7,472,153	-0.92(-1.23%)
Jan 05, 2012	74.70	76.17	73.55	75.20	10,210,636	-0.13(-0.17%)
Jan 04, 2012	75.32	75.64	74.48	75.33	9,314,945	+3.43(+4.77%)
Dec 30, 2011	71.83	72.46	71.80	71.90	5,263,719	-0.46(-0.64%)
Dec 29, 2011	72.03	72.69	71.76	72.36	5,378,147	+0.71(+0.99%)
Dec 28, 2011	72.88	73.50	71.59	71.65	4,908,241	-1.42(-1.94%)
Dec 27, 2011	74.34	74.61	73.01	73.07	4,605,002	-1.50(-2.02%)
Dec 23, 2011	75.37	75.53	73.73	74.57	4,931,077	+1.42(+1.95%)
Dec 21, 2011	72.38	73.31	70.99	73.15	7,997,224	+0.81(+1.12%)
Dec 20, 2011	71.41	72.75	70.09	72.34	10,766,382	+2.61(+3.74%)
Dec 19, 2011	72.05	72.29	69.09	69.73	11,946,584	-1.91(-2.66%)
Dec 16, 2011	73.71	74.41	71.48	71.64	12,645,155	-1.43(-1.96%)
Dec 15, 2011	75.33	75.61	73.07	73.07	10,245,987	-1.07(-1.45%)
Dec 14, 2011	74.56	76.10	73.51	74.14	10,535,038	-1.42(-1.88%)
Dec 13, 2011	78.86	79.46	74.22	75.56	12,710,201	-2.38(-3.05%)
Dec 12, 2011	78.98	79.07	77.54	77.94	7,713,132	-2.72(-3.37%)
Dec 09, 2011	80.40	82.35	80.14	80.66	8,824,662	+1.22(+1.53%)
Dec 08, 2011	82.43	83.24	79.02	79.44	11,593,511	-4.14(-4.96%)
Dec 07, 2011	79.72	84.36	78.75	83.59	13,357,507	+3.16(+3.92%)
Dec 06, 2011	79.22	81.18	78.71	80.43	8,049,723	+1.07(+1.34%)
Dec 05, 2011	79.16	81.25	78.75	79.37	10,725,093	+2.04(+2.64%)
Dec 02, 2011	75.95	81.43	75.95	77.32	19,022,612	+2.24(+2.99%)
Dec 01, 2011	75.20	76.03	74.10	75.08	7,591,570	-1.14(-1.49%)
Nov 30, 2011	73.47	76.34	72.65	76.22	13,657,863	+5.61(+7.94%)
Nov 29, 2011	71.84	72.58	70.48	70.61	7,390,350	-1.29(-1.79%)
Nov 28, 2011	73.44	74.25	70.78	71.90	11,023,157	+1.61(+2.29%)
Nov 25, 2011	69.75	72.42	69.49	70.29	4,639,935	+0.68(+0.98%)
Nov 23, 2011	70.47	70.71	69.38	69.61	8,344,842	-1.20(-1.69%)
Nov 22, 2011	71.84	72.71	70.18	70.81	8,948,184	-1.50(-2.08%)
Nov 21, 2011	71.42	73.10	70.41	72.31	9,851,166	-0.48(-0.66%)
Nov 18, 2011	73.24	73.97	72.32	72.79	7,865,601	-0.35(-0.48%)
Nov 17, 2011	76.03	76.38	72.72	73.14	11,356,872	-2.57(-3.40%)
Nov 16, 2011	78.31	78.40	75.44	75.72	11,224,209	-3.29(-4.16%)
Nov 15, 2011	77.86	80.01	77.67	79.00	7,151,431	+0.36(+0.46%)
Nov 14, 2011	79.61	79.69	77.92	78.64	6,093,684	-1.88(-2.33%)
Nov 11, 2011	79.91	80.94	79.41	80.52	6,024,439	+1.71(+2.17%)
Nov 10, 2011	80.68	80.74	77.73	78.81	10,778,137	-0.13(-0.17%)
Nov 09, 2011	83.15	83.16	78.28	78.94	13,377,532	-7.06(-8.21%)
Nov 08, 2011	84.28	86.53	84.11	86.00	7,749,522	+2.38(+2.85%)
Nov 07, 2011	83.12	84.07	82.17	83.61	5,930,185	+0.42(+0.50%)
Nov 04, 2011	84.22	84.41	82.22	83.19	7,675,092	-2.09(-2.45%)
Nov 03, 2011	85.56	86.10	80.86	85.28	10,473,260	+1.23(+1.46%)
Nov 02, 2011	84.31	84.94	82.96	84.06	7,073,668	+2.05(+2.50%)
Nov 01, 2011	81.97	84.82	81.35	82.01	12,910,342	-4.76(-5.49%)
Oct 31, 2011	89.33	90.20	86.71	86.77	10,185,676	-5.00(-5.45%)
Oct 28, 2011	90.56	93.51	90.29	91.76	10,415,915	-0.43(-0.46%)
Oct 27, 2011	87.38	93.09	87.12	92.19	20,740,192	+7.98(+9.47%)
Oct 26, 2011	80.71	84.54	80.28	84.22	14,836,258	+4.67(+5.86%)
Oct 25, 2011	81.62	81.71	79.27	79.55	6,501,379	-2.80(-3.40%)
Oct 24, 2011	81.30	82.95	81.25	82.35	7,091,311	+1.50(+1.85%)
Oct 21, 2011	80.58	81.63	79.67	80.86	7,396,949	+0.97(+1.22%)
Oct 20, 2011	80.54	80.92	77.84	79.88	9,280,635	+0.06(+0.07%)
Oct 19, 2011	80.43	83.11	79.46	79.83	12,574,555	-1.16(-1.43%)
Oct 18, 2011	77.77	82.16	76.47	80.98	21,182,120	+4.24(+5.52%)
Oct 17, 2011	75.65	77.53	75.38	76.75	9,108,980	+0.13(+0.18%)
Oct 14, 2011	76.66	77.49	74.96	76.61	7,018,673	+0.46(+0.60%)
Oct 13, 2011	77.51	77.63	74.86	76.15	8,296,941	-2.34(-2.99%)
Oct 12, 2011	77.78	80.10	76.34	78.50	10,401,148	+1.91(+2.49%)
Oct 11, 2011	74.89	78.26	74.45	76.59	8,919,954	+0.44(+0.58%)
Oct 10, 2011	75.18	76.34	74.41	76.14	7,730,808	+2.73(+3.72%)
Oct 07, 2011	77.67	77.67	73.06	73.41	9,643,293	-4.15(-5.35%)
Oct 06, 2011	76.49	77.62	75.80	77.56	9,600,367	+2.88(+3.86%)
Oct 05, 2011	74.35	75.67	71.93	74.68	10,675,721	-0.23(-0.31%)
Oct 04, 2011	69.95	75.42	66.74	74.91	15,132,083	+3.56(+5.00%)
Oct 03, 2011	75.68	75.69	71.19	71.34	9,773,107	-3.54(-4.73%)
Sep 30, 2011	77.84	77.93	74.84	74.89	7,303,459	-4.21(-5.33%)
Sep 29, 2011	78.13	79.19	76.98	79.10	7,511,372	+2.81(+3.69%)
Sep 28, 2011	79.19	79.84	76.20	76.29	7,148,841	-2.56(-3.24%)
Sep 27, 2011	80.15	82.43	78.24	78.85	10,835,612	+0.32(+0.41%)
Sep 26, 2011	76.18	78.99	75.24	78.52	8,885,674	+3.14(+4.16%)
Sep 23, 2011	73.53	76.45	73.50	75.38	22,081,750	+0.95(+1.28%)
Sep 22, 2011	76.00	76.06	72.39	74.43	15,632,573	-3.07(-3.96%)
Sep 21, 2011	81.43	81.44	77.40	77.51	10,840,740	-3.76(-4.63%)
Sep 20, 2011	83.16	83.38	81.21	81.27	6,285,234	-1.74(-2.10%)
Sep 19, 2011	83.42	83.64	81.78	83.01	7,350,093	-2.12(-2.49%)
Sep 16, 2011	86.39	86.85	83.88	85.13	10,100,392	-0.38(-0.44%)
Sep 15, 2011	83.30	85.69	83.24	85.51	8,021,532	+2.72(+3.28%)
Sep 14, 2011	83.09	83.86	82.00	82.80	8,330,823	+0.36(+0.43%)
Sep 13, 2011	81.90	83.30	80.39	82.44	8,987,311	+0.93(+1.14%)
Sep 12, 2011	79.83	81.58	79.03	81.51	11,072,240	+0.53(+0.66%)
Sep 09, 2011	82.67	83.81	80.96	80.98	10,877,444	-2.01(-2.42%)
Sep 08, 2011	84.85	85.54	82.96	83.00	8,217,917	-2.81(-3.28%)
Sep 07, 2011	83.95	86.16	83.16	85.81	8,239,621	+2.99(+3.62%)
Sep 06, 2011	82.11	83.64	81.92	82.81	9,783,329	-1.98(-2.34%)
Sep 02, 2011	86.00	86.46	83.80	84.79	10,582,173	-4.04(-4.55%)
Sep 01, 2011	91.52	91.52	88.39	88.83	12,443,482	-3.22(-3.49%)
Aug 31, 2011	91.40	93.30	90.82	92.05	8,189,448	+0.82(+0.90%)
Aug 30, 2011	91.34	91.87	89.72	91.22	6,690,367	-0.43(-0.47%)
Aug 29, 2011	89.74	92.02	88.70	91.65	6,564,048	+3.41(+3.87%)
Aug 26, 2011	85.78	88.90	85.06	88.24	9,315,279	+1.51(+1.74%)
Aug 25, 2011	90.42	93.26	85.37	86.73	15,120,331	-0.37(-0.43%)
Aug 24, 2011	84.41	87.44	84.01	87.10	12,879,196	+2.72(+3.23%)
Aug 23, 2011	83.72	85.91	81.46	84.38	31,002,968	+0.28(+0.33%)
Aug 22, 2011	90.15	90.40	82.99	84.10	14,253,438	-4.15(-4.70%)
Aug 19, 2011	88.34	91.04	87.74	88.25	8,648,645	-1.09(-1.22%)
Aug 18, 2011	88.56	90.41	88.47	89.34	11,763,260	-3.25(-3.51%)
Aug 17, 2011	92.67	93.77	92.03	92.58	6,114,960	+0.30(+0.33%)
Aug 16, 2011	92.86	94.58	91.20	92.28	9,387,901	-1.78(-1.90%)
Aug 15, 2011	92.84	94.52	91.60	94.07	9,171,712	+2.10(+2.28%)
Aug 12, 2011	94.61	95.45	91.04	91.97	12,167,801	-1.29(-1.38%)
Aug 11, 2011	89.18	94.56	88.64	93.26	14,997,040	+6.13(+7.03%)
Aug 10, 2011	94.42	94.50	86.89	87.13	23,532,068	-9.78(-10.10%)
Aug 09, 2011	96.40	97.24	88.12	96.91	20,152,894	+4.00(+4.31%)
Aug 08, 2011	96.40	99.05	88.53	92.91	22,007,458	-5.94(-6.01%)
Aug 05, 2011	100.88	102.04	96.61	98.85	14,147,460	-0.83(-0.83%)
Aug 04, 2011	103.31	104.14	99.66	99.67	10,376,016	-4.62(-4.43%)
Aug 03, 2011	103.72	105.23	103.21	104.29	8,230,929	+0.67(+0.65%)
Aug 02, 2011	104.29	106.41	103.58	103.62	9,614,996	-2.31(-2.18%)
Aug 01, 2011	108.12	108.45	105.61	105.93	7,448,204	-0.65(-0.61%)
Jul 29, 2011	105.89	107.86	105.12	106.58	6,770,703	-0.69(-0.64%)
Jul 28, 2011	106.58	109.07	106.32	107.26	5,609,722	+0.88(+0.83%)
Jul 27, 2011	108.01	108.38	106.16	106.38	6,648,683	-2.27(-2.09%)
Jul 26, 2011	107.87	109.96	107.41	108.65	6,920,568	+0.59(+0.55%)
Jul 25, 2011	105.94	108.28	105.42	108.06	7,416,571	+1.07(+1.00%)
Jul 22, 2011	106.62	107.71	106.16	106.99	6,241,251	-0.07(-0.07%)
Jul 21, 2011	105.43	107.37	105.22	107.06	9,714,862	+2.24(+2.13%)
Jul 20, 2011	101.07	105.65	100.74	104.82	10,863,667	+3.36(+3.31%)
Jul 19, 2011	99.28	102.60	99.10	101.46	19,354,652	-0.66(-0.65%)
Jul 18, 2011	102.32	102.78	100.68	102.12	7,391,424	-0.66(-0.64%)
Jul 15, 2011	103.69	103.84	102.00	102.78	6,661,514	+0.21(+0.21%)
Jul 14, 2011	103.99	104.39	102.45	102.56	6,784,441	-0.02(-0.02%)
Jul 13, 2011	103.24	104.05	102.42	102.59	5,585,226	-0.31(-0.30%)
Jul 12, 2011	103.77	104.75	102.73	102.90	5,484,607	-1.35(-1.30%)
Jul 11, 2011	104.82	105.36	103.50	104.25	5,981,127	-1.63(-1.54%)
Jul 08, 2011	105.27	106.13	105.16	105.87	5,245,323	-0.73(-0.69%)
Jul 07, 2011	106.67	107.55	106.38	106.61	4,885,086	+0.88(+0.84%)
Jul 06, 2011	105.64	106.16	104.88	105.72	3,832,891	-0.48(-0.45%)
Jul 05, 2011	107.31	107.43	105.02	106.20	5,646,027	-1.70(-1.57%)
Jul 01, 2011	105.36	107.96	105.09	107.90	6,463,194	+2.81(+2.67%)
Jun 30, 2011	105.06	105.65	103.84	105.09	6,307,818	+0.44(+0.42%)
Jun 29, 2011	102.44	105.20	102.26	104.65	11,117,284	+2.58(+2.53%)
Jun 28, 2011	103.71	103.71	101.31	102.07	10,200,325	-1.14(-1.11%)
Jun 27, 2011	103.24	104.12	102.49	103.21	7,385,364	-0.16(-0.15%)
Jun 24, 2011	104.87	105.38	103.30	103.37	7,314,284	-1.14(-1.10%)
Jun 23, 2011	105.10	105.68	103.95	104.52	8,493,282	-1.71(-1.61%)
Jun 22, 2011	107.07	108.80	106.15	106.22	5,350,607	-1.14(-1.06%)
Jun 21, 2011	107.00	108.33	106.05	107.36	5,335,790	+0.65(+0.61%)
Jun 20, 2011	106.68	106.81	106.09	106.71	5,090,852	-1.65(-1.52%)
Jun 17, 2011	108.83	109.59	108.34	108.36	8,571,763	+0.90(+0.84%)
Jun 16, 2011	106.31	108.09	105.93	107.46	6,624,217	+0.98(+0.92%)
Jun 15, 2011	107.44	108.64	105.82	106.48	7,237,809	-1.78(-1.64%)
Jun 14, 2011	109.13	109.72	107.82	108.26	7,408,053	-0.34(-0.31%)
Jun 13, 2011	107.49	108.94	107.33	108.60	6,677,654	+1.27(+1.19%)
Jun 10, 2011	105.19	108.38	104.64	107.33	9,570,652	+1.89(+1.79%)
Jun 09, 2011	104.22	106.68	104.10	105.44	5,696,461	+1.53(+1.47%)
Jun 08, 2011	104.73	106.51	103.84	103.91	8,603,709	-1.11(-1.05%)
Jun 07, 2011	106.11	107.20	105.01	105.01	7,849,910	-0.72(-0.68%)
Jun 06, 2011	106.40	106.77	105.13	105.73	6,696,348	-1.13(-1.06%)
Jun 03, 2011	105.00	108.31	104.93	106.86	6,912,019	-0.52(-0.49%)
May 24, 2011	107.33	107.71	106.35	107.38	8,386,536	+0.39(+0.37%)
May 23, 2011	105.25	108.05	105.25	106.99	10,674,416	+0.67(+0.63%)
May 20, 2011	108.83	109.98	106.16	106.32	14,336,611	-3.43(-3.12%)
May 19, 2011	111.23	111.29	109.03	109.75	9,301,519	-1.18(-1.06%)
May 18, 2011	111.00	111.70	110.43	110.93	6,055,049	+0.02(+0.02%)
May 17, 2011	110.47	111.80	109.54	110.90	8,979,934	+0.17(+0.15%)
May 16, 2011	110.97	112.93	110.47	110.74	8,200,615	-0.68(-0.61%)
May 13, 2011	112.15	112.25	109.67	111.41	18,107,444	-1.02(-0.90%)
May 12, 2011	114.98	115.53	110.78	112.43	26,184,828	-4.04(-3.47%)
May 11, 2011	118.14	118.14	116.29	116.47	6,743,562	-1.98(-1.67%)
May 10, 2011	117.37	118.72	116.97	118.45	5,122,261	+1.01(+0.86%)
May 09, 2011	117.90	118.04	117.19	117.45	4,002,432	-0.77(-0.65%)
May 06, 2011	119.30	119.69	117.77	118.22	6,896,416	-0.24(-0.21%)
May 05, 2011	118.83	119.10	118.10	118.46	5,207,998	-0.88(-0.73%)
May 04, 2011	119.91	120.08	118.89	119.34	4,785,352	-0.28(-0.23%)
May 03, 2011	118.90	120.35	118.68	119.61	4,518,036	+0.45(+0.38%)
May 02, 2011	119.10	119.32	118.98	119.16	5,539,804	+0.23(+0.19%)
Apr 29, 2011	118.36	119.61	117.86	118.94	7,713,652	+0.32(+0.27%)
Apr 28, 2011	120.15	120.19	118.30	118.61	7,500,090	-1.78(-1.48%)
Apr 27, 2011	120.98	121.17	119.72	120.39	5,342,356	-0.32(-0.27%)
Apr 26, 2011	119.63	121.25	119.54	120.72	5,541,685	+0.85(+0.71%)
Apr 25, 2011	119.71	120.08	119.07	119.86	4,712,742	-1.04(-0.86%)
Apr 21, 2011	120.57	121.55	120.27	120.91	5,056,184	+0.64(+0.53%)
Apr 20, 2011	120.64	121.41	119.32	120.27	9,122,987	+0.66(+0.55%)
Apr 19, 2011	122.94	122.94	117.79	119.61	17,094,930	-1.51(-1.25%)
Apr 18, 2011	121.33	121.98	119.34	121.12	7,607,376	-1.06(-0.87%)
Apr 15, 2011	123.01	123.61	121.79	122.18	7,121,647	-0.52(-0.42%)
Apr 14, 2011	124.06	124.13	122.28	122.70	10,214,423	-3.45(-2.73%)
Apr 13, 2011	127.98	129.15	125.88	126.15	6,520,016	-0.20(-0.16%)
Apr 12, 2011	126.21	127.15	125.58	126.35	4,228,842	-0.83(-0.65%)
Apr 11, 2011	126.44	128.31	126.44	127.17	3,970,323	+0.40(+0.32%)
Apr 08, 2011	128.76	128.87	126.66	126.77	4,166,418	-1.13(-0.89%)
Apr 07, 2011	127.58	129.48	127.25	127.91	5,827,287	+0.40(+0.32%)
Apr 06, 2011	125.93	127.58	125.11	127.50	5,331,188	+2.35(+1.88%)
Apr 05, 2011	124.80	125.35	124.14	125.16	4,030,164	+0.01(+0.01%)
Apr 04, 2011	126.61	126.71	124.91	125.15	3,582,961	-1.05(-0.83%)
Apr 01, 2011	125.83	127.59	125.75	126.20	4,815,045	+1.28(+1.03%)
Mar 31, 2011	123.95	126.07	123.91	124.91	4,212,834	-0.37(-0.30%)
Mar 30, 2011	125.25	126.36	124.02	125.28	3,767,512	+0.47(+0.38%)
Mar 29, 2011	123.34	124.99	122.50	124.81	4,790,651	+1.58(+1.28%)
Mar 28, 2011	124.60	125.46	123.19	123.24	4,681,583	-1.18(-0.95%)
Mar 25, 2011	126.42	126.42	124.20	124.42	5,106,303	-1.53(-1.21%)
Mar 24, 2011	126.29	126.41	125.10	125.95	3,471,628	+0.30(+0.24%)
Mar 23, 2011	126.03	126.20	124.63	125.65	4,575,145	-0.99(-0.78%)
Mar 22, 2011	126.52	127.76	126.11	126.64	4,495,032	+0.46(+0.36%)
Mar 21, 2011	126.60	126.84	125.94	126.18	5,921,120	+0.20(+0.16%)
Mar 18, 2011	123.34	126.21	122.27	125.98	12,916,326	+3.32(+2.70%)
Mar 17, 2011	122.81	123.14	121.25	122.67	6,722,625	+0.96(+0.79%)
Mar 16, 2011	123.83	123.84	120.71	121.71	9,176,420	-2.14(-1.73%)
Mar 15, 2011	123.35	124.48	123.01	123.85	6,663,939	-0.93(-0.74%)
Mar 14, 2011	125.97	126.41	124.46	124.78	5,557,886	-1.77(-1.40%)
Mar 11, 2011	125.90	127.24	125.89	126.55	3,663,407	+0.32(+0.26%)
Mar 10, 2011	126.65	126.80	126.01	126.23	5,794,883	-1.64(-1.28%)
Mar 09, 2011	127.47	128.95	127.26	127.87	5,238,545	+0.83(+0.65%)
Mar 08, 2011	125.57	127.42	125.26	127.04	6,153,127	+1.69(+1.35%)
Mar 07, 2011	127.13	127.47	124.83	125.35	8,893,835	-1.46(-1.15%)
Mar 04, 2011	128.28	128.38	126.30	126.80	9,919,100	-2.75(-2.12%)
Mar 03, 2011	128.15	130.10	128.13	129.55	5,817,554	+2.21(+1.73%)
Mar 02, 2011	127.26	128.64	126.89	127.35	5,914,592	+0.30(+0.24%)