No index for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
|---|
| Feb 03, 2010 |
53.80 |
51.68 |
54.49 |
51.68 |
13 880 250 |
|---|
| Feb 08, 2010 |
51.75 |
53.01 |
53.51 |
51.72 |
18 992 391 |
|---|
| Feb 13, 2010 |
53.08 |
53.88 |
54.65 |
52.90 |
8 835 800 |
|---|
| Feb 18, 2010 |
53.66 |
54.14 |
54.88 |
53.66 |
9 049 030 |
|---|
| Feb 23, 2010 |
54.49 |
53.72 |
54.59 |
52.49 |
15 319 630 |
|---|
| Feb 28, 2010 |
54.11 |
54.81 |
55.24 |
54.02 |
9 787 690 |
|---|
| March 05, 2010 |
54.90 |
56.17 |
56.32 |
54.76 |
7 488 350 |
|---|
| March 10, 2010 |
56.11 |
55.40 |
56.45 |
55.20 |
7 977 730 |
|---|
| March 15, 2010 |
55.40 |
56.57 |
57.45 |
55.34 |
20 984 000 |
|---|
| March 20, 2010 |
55.50 |
55.95 |
56.44 |
55.10 |
9 863 150 |
|---|
| March 25, 2010 |
56.00 |
55.49 |
56.47 |
55.15 |
7 928 670 |
|---|
| March 30, 2010 |
55.70 |
55.16 |
55.93 |
54.77 |
8 484 070 |
|---|
| April 04, 2010 |
55.25 |
54.96 |
55.36 |
54.21 |
9 597 210 |
|---|
| April 09, 2010 |
55.05 |
54.67 |
55.85 |
54.67 |
7 256 140 |
|---|
| April 14, 2010 |
55.21 |
54.04 |
55.40 |
54.05 |
9 410 840 |
|---|
| April 19, 2010 |
54.19 |
53.47 |
54.77 |
53.32 |
14 314 380 |
|---|
| April 24, 2010 |
54.23 |
51.88 |
54.45 |
51.31 |
13 444 410 |
|---|
| April 29, 2010 |
52.48 |
51.51 |
52.58 |
50.53 |
14 188 800 |
|---|
| May 04, 2010 |
51.70 |
48.50 |
51.87 |
48.10 |
31 734 430 |
|---|
| May 09, 2010 |
49.70 |
51.71 |
52.34 |
48.75 |
23 439 280 |
|---|
| May 14, 2010 |
51.75 |
50.97 |
52.01 |
50.13 |
12 858 520 |
|---|
| May 19, 2010 |
50.75 |
46.81 |
50.90 |
45.49 |
23 132 370 |
|---|
| May 24, 2010 |
46.80 |
49.02 |
49.54 |
45.21 |
21 782 630 |
|---|
| May 29, 2010 |
49.29 |
49.55 |
49.70 |
48.20 |
10 050 610 |
|---|
| June 03, 2010 |
49.97 |
48.01 |
50.75 |
47.66 |
15 189 830 |
|---|
| June 08, 2010 |
48.38 |
49.70 |
49.86 |
47.46 |
15 437 450 |
|---|
| June 13, 2010 |
49.71 |
51.11 |
51.69 |
49.71 |
15 035 300 |
|---|
| June 18, 2010 |
51.24 |
50.56 |
51.60 |
47.45 |
22 378 430 |
|---|
| June 23, 2010 |
50.32 |
49.02 |
50.87 |
48.77 |
10 779 870 |
|---|
| June 28, 2010 |
49.31 |
47.06 |
50.06 |
46.90 |
23 254 440 |
|---|
| July 03, 2010 |
47.10 |
46.72 |
47.27 |
46.10 |
12 070 200 |
|---|
| July 08, 2010 |
46.81 |
48.10 |
48.35 |
46.55 |
11 252 330 |
|---|
| July 13, 2010 |
47.93 |
47.67 |
49.49 |
47.59 |
14 102 320 |
|---|
| July 18, 2010 |
47.26 |
47.53 |
48.48 |
46.32 |
12 035 340 |
|---|
| July 23, 2010 |
47.40 |
45.16 |
47.50 |
44.83 |
20 260 370 |
|---|
| July 28, 2010 |
45.35 |
44.57 |
46.20 |
44.01 |
11 821 940 |
|---|
| Aug 02, 2010 |
44.72 |
45.27 |
46.49 |
44.57 |
16 063 920 |
|---|
| Aug 07, 2010 |
45.68 |
45.45 |
46.63 |
45.38 |
8 995 900 |
|---|
| Aug 12, 2010 |
45.30 |
44.72 |
45.80 |
44.22 |
9 828 150 |
|---|
| Aug 17, 2010 |
44.92 |
44.97 |
46.08 |
44.80 |
14 092 610 |
|---|
| Aug 22, 2010 |
45.16 |
44.66 |
46.10 |
44.11 |
13 164 150 |
|---|
| Aug 27, 2010 |
44.52 |
45.27 |
45.94 |
44.32 |
9 368 410 |
|---|
| Sept 01, 2010 |
45.19 |
46.80 |
46.98 |
45.13 |
8 256 720 |
|---|
| Sept 06, 2010 |
47.06 |
48.55 |
48.93 |
46.50 |
14 021 120 |
|---|
| Sept 11, 2010 |
48.82 |
49.44 |
49.53 |
48.55 |
9 912 160 |
|---|
| Sept 16, 2010 |
49.57 |
50.70 |
50.90 |
49.45 |
21 449 310 |
|---|
| Sept 21, 2010 |
50.42 |
50.63 |
50.80 |
49.41 |
11 392 120 |
|---|
| Sept 26, 2010 |
50.64 |
48.88 |
50.70 |
48.66 |
11 607 480 |
|---|
| Oct 01, 2010 |
48.84 |
49.28 |
49.54 |
47.51 |
9 364 430 |
|---|
| Oct 06, 2010 |
49.66 |
48.96 |
49.95 |
48.53 |
8 772 440 |
|---|
| Oct 11, 2010 |
49.15 |
50.47 |
50.55 |
48.50 |
15 930 930 |
|---|
| Oct 16, 2010 |
50.22 |
49.90 |
50.54 |
49.48 |
5 563 980 |
|---|
| Oct 21, 2010 |
49.67 |
49.87 |
50.27 |
49.34 |
5 878 230 |
|---|
| Oct 26, 2010 |
49.94 |
50.18 |
50.67 |
49.29 |
10 740 370 |
|---|
| Oct 31, 2010 |
50.70 |
50.79 |
51.41 |
49.82 |
9 855 890 |
|---|
| Nov 05, 2010 |
51.19 |
51.19 |
51.27 |
50.59 |
6 195 200 |
|---|
| Nov 10, 2010 |
51.12 |
49.48 |
51.19 |
48.80 |
8 537 310 |
|---|
| Nov 15, 2010 |
49.23 |
50.00 |
50.61 |
48.60 |
12 438 260 |
|---|
| Nov 20, 2010 |
50.47 |
48.50 |
50.56 |
48.06 |
7 194 680 |
|---|
| Nov 25, 2010 |
48.76 |
46.97 |
48.86 |
46.97 |
8 497 560 |
|---|
| Nov 30, 2010 |
46.80 |
47.92 |
48.20 |
46.23 |
17 506 910 |
|---|
| Dec 05, 2010 |
47.95 |
49.34 |
49.58 |
47.52 |
9 758 880 |
|---|
| Dec 10, 2010 |
49.60 |
49.63 |
49.65 |
48.82 |
7 465 500 |
|---|
| Dec 15, 2010 |
49.52 |
48.66 |
49.84 |
48.61 |
9 969 780 |
|---|
| Dec 20, 2010 |
48.90 |
49.05 |
49.76 |
48.81 |
9 397 897 |
|---|
| Dec 25, 2010 |
48.90 |
49.15 |
49.48 |
48.12 |
3 621 400 |
|---|
| Dec 30, 2010 |
49.21 |
49.39 |
49.39 |
47.85 |
4 626 556 |
|---|
| Jan 04, 2011 |
49.35 |
49.75 |
50.93 |
49.02 |
12 100 170 |
|---|
| Jan 09, 2011 |
49.41 |
51.80 |
51.80 |
48.67 |
15 593 850 |
|---|
| Jan 14, 2011 |
51.95 |
50.91 |
52.23 |
50.47 |
9 797 080 |
|---|
| Jan 19, 2011 |
50.90 |
50.87 |
51.29 |
50.05 |
10 436 960 |
|---|
| Jan 24, 2011 |
50.87 |
49.22 |
51.59 |
48.50 |
16 886 260 |
|---|
| Jan 29, 2011 |
49.47 |
50.73 |
51.20 |
48.79 |
11 224 620 |
|---|
| Feb 03, 2011 |
50.74 |
50.79 |
50.89 |
49.60 |
9 207 960 |
|---|
| Feb 08, 2011 |
50.70 |
49.65 |
51.36 |
49.65 |
13 010 310 |
|---|
| Feb 13, 2011 |
50.19 |
51.36 |
51.90 |
49.67 |
16 972 320 |
|---|
| Feb 18, 2011 |
51.61 |
49.21 |
51.61 |
48.99 |
11 167 640 |
|---|
| Feb 23, 2011 |
49.40 |
49.72 |
49.86 |
48.60 |
8 414 050 |
|---|
| Feb 28, 2011 |
49.49 |
51.10 |
52.07 |
49.13 |
19 593 020 |
|---|
| March 05, 2011 |
50.65 |
50.28 |
50.98 |
49.90 |
7 243 650 |
|---|
| March 10, 2011 |
49.85 |
48.40 |
50.98 |
48.21 |
11 856 830 |
|---|
| March 15, 2011 |
47.50 |
47.12 |
47.99 |
46.04 |
25 989 620 |
|---|
| March 20, 2011 |
47.50 |
48.54 |
48.65 |
47.38 |
10 896 730 |
|---|
| March 25, 2011 |
48.62 |
49.05 |
49.55 |
48.45 |
7 970 320 |
|---|
| March 30, 2011 |
49.50 |
50.28 |
50.43 |
49.48 |
9 000 350 |
|---|
| April 04, 2011 |
50.25 |
50.74 |
50.88 |
50.02 |
12 067 380 |
|---|
| April 09, 2011 |
50.55 |
51.43 |
51.77 |
50.55 |
9 945 210 |
|---|
| April 14, 2011 |
51.01 |
50.95 |
52.10 |
50.58 |
10 298 320 |
|---|
| April 19, 2011 |
51.17 |
52.73 |
52.88 |
50.88 |
9 135 860 |
|---|
| April 24, 2011 |
52.52 |
53.30 |
53.69 |
52.20 |
9 438 610 |
|---|
| April 29, 2011 |
53.17 |
53.90 |
54.37 |
53.17 |
8 092 570 |
|---|
| May 04, 2011 |
53.80 |
55.21 |
55.21 |
53.52 |
14 330 570 |
|---|
| May 09, 2011 |
55.27 |
56.26 |
56.50 |
54.91 |
24 054 050 |
|---|
| May 14, 2011 |
53.90 |
53.52 |
54.49 |
52.68 |
12 532 730 |
|---|
| May 19, 2011 |
53.99 |
53.55 |
54.74 |
53.31 |
11 236 750 |
|---|
| May 24, 2011 |
53.50 |
54.03 |
54.81 |
53.33 |
11 816 090 |
|---|
| May 29, 2011 |
53.96 |
53.20 |
55.22 |
53.20 |
15 346 570 |
|---|
| June 03, 2011 |
52.92 |
52.42 |
53.12 |
52.01 |
10 770 070 |
|---|
| June 08, 2011 |
52.20 |
51.39 |
52.87 |
51.37 |
9 358 730 |
|---|
| June 13, 2011 |
51.53 |
52.37 |
53.04 |
51.10 |
18 361 070 |
|---|
| June 18, 2011 |
51.20 |
52.82 |
53.00 |
51.20 |
7 459 610 |
|---|
| June 23, 2011 |
52.65 |
52.78 |
53.46 |
52.01 |
9 355 620 |
|---|
| June 28, 2011 |
52.66 |
55.50 |
55.92 |
52.58 |
13 230 090 |
|---|
| July 03, 2011 |
55.50 |
55.30 |
56.82 |
54.76 |
13 854 310 |
|---|
| July 08, 2011 |
55.81 |
54.21 |
56.20 |
52.83 |
12 184 670 |
|---|
| July 13, 2011 |
54.49 |
55.40 |
55.70 |
53.82 |
9 565 270 |
|---|
| July 18, 2011 |
54.74 |
55.21 |
55.63 |
54.00 |
13 929 540 |
|---|
| July 23, 2011 |
54.79 |
53.80 |
55.96 |
53.74 |
7 295 300 |
|---|
| July 28, 2011 |
53.96 |
52.90 |
55.00 |
52.90 |
8 655 210 |
|---|
| Aug 02, 2011 |
52.59 |
49.67 |
53.27 |
49.03 |
20 438 960 |
|---|
| Aug 07, 2011 |
49.37 |
45.63 |
50.24 |
42.85 |
36 484 470 |
|---|
| Aug 12, 2011 |
45.47 |
48.54 |
49.29 |
44.75 |
12 411 930 |
|---|
| Aug 17, 2011 |
48.29 |
47.51 |
50.31 |
46.63 |
16 565 510 |
|---|
| Aug 22, 2011 |
47.26 |
49.45 |
51.15 |
47.15 |
17 844 750 |
|---|
| Aug 27, 2011 |
49.87 |
50.66 |
50.91 |
49.11 |
8 337 230 |
|---|
| Sept 01, 2011 |
50.86 |
48.08 |
51.90 |
47.70 |
11 738 310 |
|---|
| Sept 06, 2011 |
48.14 |
48.23 |
50.31 |
47.88 |
20 168 220 |
|---|
| Sept 11, 2011 |
46.51 |
48.12 |
48.94 |
45.74 |
20 344 350 |
|---|
| Sept 16, 2011 |
48.27 |
49.05 |
49.16 |
47.22 |
17 760 690 |
|---|
| Sept 21, 2011 |
49.00 |
47.00 |
49.00 |
45.52 |
16 227 290 |
|---|
| Sept 26, 2011 |
46.21 |
49.35 |
50.67 |
46.20 |
21 276 980 |
|---|
| Oct 01, 2011 |
48.46 |
48.67 |
49.75 |
47.95 |
11 144 130 |
|---|
| Oct 06, 2011 |
48.70 |
50.06 |
50.30 |
48.44 |
11 173 120 |
|---|
| Oct 11, 2011 |
49.76 |
50.87 |
51.37 |
49.50 |
12 281 060 |
|---|
| Oct 16, 2011 |
51.11 |
50.21 |
51.40 |
49.32 |
10 515 360 |
|---|
| Oct 21, 2011 |
50.44 |
50.23 |
51.65 |
49.91 |
8 200 280 |
|---|
| Oct 26, 2011 |
50.40 |
52.33 |
53.53 |
50.10 |
10 725 320 |
|---|
| Oct 31, 2011 |
52.08 |
49.35 |
52.85 |
48.50 |
19 853 440 |
|---|
| Nov 05, 2011 |
48.90 |
48.98 |
50.25 |
48.30 |
11 397 260 |
|---|
| Nov 10, 2011 |
48.23 |
49.51 |
49.82 |
48.16 |
11 392 990 |
|---|
| Nov 15, 2011 |
49.36 |
49.52 |
50.43 |
48.67 |
14 924 790 |
|---|
| Nov 20, 2011 |
49.27 |
47.38 |
49.45 |
47.20 |
16 113 860 |
|---|
| Nov 25, 2011 |
47.29 |
50.42 |
50.60 |
47.00 |
11 859 290 |
|---|
| Nov 30, 2011 |
50.21 |
51.79 |
52.70 |
50.10 |
14 679 740 |
|---|
| Dec 05, 2011 |
52.19 |
53.34 |
53.90 |
51.14 |
20 003 090 |
|---|
| Dec 10, 2011 |
52.88 |
51.81 |
53.55 |
51.81 |
9 160 750 |
|---|
| Dec 15, 2011 |
52.10 |
53.66 |
54.16 |
51.90 |
14 209 450 |
|---|
| Dec 20, 2011 |
53.38 |
55.41 |
55.65 |
53.07 |
10 376 300 |
|---|
| Dec 25, 2011 |
55.39 |
56.20 |
56.20 |
54.97 |
4 413 210 |
|---|
| Dec 30, 2011 |
56.20 |
57.29 |
57.42 |
56.00 |
7 321 370 |
|---|
| Jan 04, 2012 |
56.59 |
56.25 |
57.29 |
54.89 |
8 757 830 |
|---|
| Jan 09, 2012 |
56.47 |
55.62 |
57.07 |
55.27 |
15 382 420 |
|---|
| Jan 14, 2012 |
55.39 |
56.48 |
57.13 |
55.15 |
6 344 571 |
|---|
| Jan 19, 2012 |
56.69 |
55.44 |
56.75 |
55.19 |
10 039 430 |
|---|
| Jan 24, 2012 |
55.38 |
55.83 |
56.74 |
55.38 |
11 356 390 |
|---|
| Jan 29, 2012 |
55.61 |
55.79 |
57.27 |
55.55 |
14 430 520 |
|---|
