The S&P 500 (GSPC) returned 2% in August 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $1,400.07 | $1,413.09 | $1,398.96 | $1,406.58 | 2,938,250,000 |
August 30 2012 | $1,410.08 | $1,410.08 | $1,397.01 | $1,399.48 | 2,530,280,000 |
August 29 2012 | $1,409.32 | $1,413.95 | $1,406.57 | $1,410.49 | 2,571,220,000 |
August 28 2012 | $1,410.44 | $1,413.63 | $1,405.59 | $1,409.30 | 2,629,090,000 |
August 27 2012 | $1,411.13 | $1,416.17 | $1,409.11 | $1,410.44 | 2,472,500,000 |
August 24 2012 | $1,401.99 | $1,413.46 | $1,398.04 | $1,411.13 | 2,598,790,000 |
August 23 2012 | $1,413.49 | $1,413.49 | $1,400.50 | $1,402.08 | 3,008,240,000 |
August 22 2012 | $1,413.09 | $1,416.12 | $1,406.78 | $1,413.49 | 3,062,690,000 |
August 21 2012 | $1,418.13 | $1,426.68 | $1,410.86 | $1,413.17 | 3,282,950,000 |
August 20 2012 | $1,417.85 | $1,418.13 | $1,412.12 | $1,418.13 | 2,766,320,000 |
August 17 2012 | $1,415.84 | $1,418.71 | $1,414.67 | $1,418.16 | 2,922,990,000 |
August 16 2012 | $1,405.57 | $1,417.44 | $1,404.15 | $1,415.51 | 3,114,100,000 |
August 15 2012 | $1,403.89 | $1,407.73 | $1,401.83 | $1,405.53 | 2,655,750,000 |
August 14 2012 | $1,404.36 | $1,410.03 | $1,400.60 | $1,403.93 | 2,930,900,000 |
August 13 2012 | $1,405.87 | $1,405.87 | $1,397.32 | $1,404.11 | 2,499,990,000 |
August 10 2012 | $1,402.58 | $1,405.98 | $1,395.62 | $1,405.87 | 2,767,980,000 |
August 09 2012 | $1,402.26 | $1,405.95 | $1,398.80 | $1,402.80 | 3,119,610,000 |
August 08 2012 | $1,401.23 | $1,404.14 | $1,396.13 | $1,402.22 | 3,221,790,000 |
August 07 2012 | $1,394.46 | $1,407.14 | $1,394.46 | $1,401.35 | 3,682,490,000 |
August 06 2012 | $1,391.04 | $1,399.63 | $1,391.04 | $1,394.23 | 3,122,050,000 |
August 03 2012 | $1,365.45 | $1,394.16 | $1,365.45 | $1,390.99 | 3,751,170,000 |
August 02 2012 | $1,375.13 | $1,375.13 | $1,354.65 | $1,365.00 | 4,193,740,000 |
August 01 2012 | $1,379.32 | $1,385.03 | $1,373.35 | $1,375.32 | 4,440,920,000 |
