VOO returned 14% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $102.88 | $104.98 | $102.78 | $104.85 | 1,265,004 |
December 28 2012 | $103.63 | $104.15 | $103.05 | $103.09 | 543,118 |
December 27 2012 | $104.40 | $104.61 | $103.07 | $104.24 | 716,391 |
December 26 2012 | $105.03 | $105.10 | $104.12 | $104.34 | 389,611 |
December 24 2012 | $104.98 | $104.98 | $104.73 | $104.84 | 257,939 |
December 21 2012 | $104.68 | $105.35 | $104.57 | $105.14 | 747,728 |
December 20 2012 | $105.58 | $106.15 | $105.30 | $106.13 | 1,862,371 |
December 19 2012 | $106.45 | $106.45 | $105.48 | $105.48 | 1,522,218 |
December 18 2012 | $105.30 | $106.41 | $105.16 | $106.26 | 802,527 |
December 17 2012 | $104.15 | $105.19 | $104.15 | $105.19 | 457,193 |
December 14 2012 | $104.06 | $104.25 | $103.74 | $103.95 | 316,026 |
December 13 2012 | $104.90 | $105.16 | $104.03 | $104.28 | 354,767 |
December 12 2012 | $105.32 | $105.69 | $104.82 | $104.92 | 353,588 |
December 11 2012 | $104.62 | $105.35 | $104.57 | $104.84 | 586,948 |
December 10 2012 | $103.99 | $104.41 | $103.95 | $104.17 | 231,711 |
December 07 2012 | $104.23 | $104.33 | $103.60 | $104.11 | 295,330 |
December 06 2012 | $103.37 | $103.85 | $103.24 | $103.79 | 119,884 |
December 05 2012 | $103.37 | $103.90 | $102.65 | $103.47 | 256,911 |
December 04 2012 | $103.44 | $103.71 | $102.97 | $103.24 | 243,691 |
December 03 2012 | $104.39 | $104.46 | $103.32 | $103.44 | 408,103 |
November 30 2012 | $103.93 | $104.11 | $103.58 | $103.80 | 387,384 |
November 29 2012 | $103.85 | $104.22 | $103.39 | $103.90 | 293,175 |
November 28 2012 | $102.19 | $103.47 | $101.63 | $103.44 | 253,361 |
November 27 2012 | $103.02 | $103.36 | $102.53 | $102.67 | 294,909 |
November 26 2012 | $102.84 | $103.16 | $102.50 | $103.16 | 400,261 |
