DJ Eurostoxx Healthcare for the last year
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open DJ Eurostoxx Healthcare |
close DJ Eurostoxx Healthcare |
high DJ Eurostoxx Healthcare |
low DJ Eurostoxx Healthcare |
|---|
| Feb 03, 2011 |
50.74 |
50.00 |
50.75 |
49.60 |
3 976 470 |
415.77 |
413.90 |
416.17 |
411.62 |
|---|
| Feb 04, 2011 |
50.20 |
50.30 |
50.37 |
50.02 |
2 428 660 |
414.64 |
415.60 |
415.60 |
413.64 |
|---|
| Feb 07, 2011 |
50.75 |
50.79 |
50.89 |
50.43 |
2 802 830 |
417.52 |
418.44 |
419.19 |
416.74 |
|---|
| Feb 08, 2011 |
50.70 |
51.14 |
51.36 |
50.70 |
2 877 890 |
419.01 |
420.35 |
421.52 |
418.30 |
|---|
| Feb 09, 2011 |
50.48 |
50.34 |
50.70 |
50.06 |
3 677 800 |
417.46 |
417.05 |
418.82 |
415.95 |
|---|
| Feb 10, 2011 |
50.44 |
50.39 |
50.50 |
49.67 |
2 676 170 |
417.78 |
418.48 |
418.87 |
414.85 |
|---|
| Feb 11, 2011 |
50.31 |
49.65 |
50.47 |
49.65 |
3 778 450 |
417.84 |
415.12 |
419.03 |
414.75 |
|---|
| Feb 14, 2011 |
50.19 |
49.93 |
50.19 |
49.67 |
2 209 460 |
417.10 |
419.31 |
419.59 |
416.49 |
|---|
| Feb 15, 2011 |
49.88 |
49.80 |
50.10 |
49.72 |
2 351 820 |
418.55 |
420.24 |
421.11 |
418.00 |
|---|
| Feb 16, 2011 |
51.10 |
51.55 |
51.90 |
50.81 |
9 101 880 |
426.78 |
427.40 |
428.56 |
424.36 |
|---|
| Feb 17, 2011 |
51.50 |
51.36 |
51.65 |
50.87 |
3 309 160 |
426.42 |
425.18 |
426.86 |
422.67 |
|---|
| Feb 18, 2011 |
51.61 |
50.87 |
51.61 |
50.49 |
4 469 780 |
425.82 |
423.06 |
426.29 |
420.79 |
|---|
| Feb 21, 2011 |
50.81 |
50.31 |
50.87 |
50.10 |
2 306 330 |
422.59 |
420.47 |
423.62 |
419.22 |
|---|
| Feb 22, 2011 |
50.20 |
49.21 |
50.30 |
48.99 |
4 391 530 |
420.76 |
417.26 |
420.76 |
414.73 |
|---|
| Feb 23, 2011 |
49.40 |
49.12 |
49.59 |
49.05 |
3 403 760 |
416.81 |
415.27 |
418.44 |
414.68 |
|---|
| Feb 24, 2011 |
48.90 |
49.31 |
49.53 |
48.60 |
3 035 530 |
414.31 |
416.57 |
416.59 |
412.59 |
|---|
| Feb 25, 2011 |
49.50 |
49.72 |
49.86 |
49.07 |
1 974 760 |
416.40 |
419.30 |
419.88 |
414.29 |
|---|
| Feb 28, 2011 |
49.49 |
50.00 |
50.24 |
49.13 |
2 790 290 |
418.39 |
421.73 |
422.48 |
416.35 |
|---|
| March 01, 2011 |
50.46 |
50.58 |
50.85 |
50.20 |
4 102 720 |
423.51 |
423.21 |
426.04 |
421.93 |
|---|
| March 02, 2011 |
51.01 |
51.07 |
51.48 |
50.86 |
5 503 020 |
425.41 |
426.87 |
427.25 |
423.55 |
|---|
| March 03, 2011 |
51.14 |
51.46 |
51.91 |
51.07 |
4 156 930 |
426.09 |
427.22 |
430.65 |
425.68 |
|---|
| March 04, 2011 |
51.79 |
51.10 |
52.07 |
50.96 |
3 040 060 |
430.23 |
428.73 |
432.40 |
428.73 |
|---|
| March 07, 2011 |
50.65 |
50.48 |
50.98 |
50.37 |
2 802 610 |
425.91 |
426.34 |
428.08 |
424.67 |
|---|
| March 08, 2011 |
50.65 |
50.55 |
50.74 |
49.90 |
2 144 700 |
424.86 |
422.16 |
425.71 |
420.42 |
|---|
| March 09, 2011 |
50.49 |
50.28 |
50.96 |
50.21 |
2 296 340 |
424.16 |
424.28 |
427.45 |
423.39 |
|---|
| March 10, 2011 |
49.85 |
50.67 |
50.98 |
49.85 |
2 881 060 |
422.23 |
425.51 |
427.38 |
421.14 |
|---|
| March 11, 2011 |
50.28 |
49.39 |
50.35 |
49.39 |
3 911 880 |
423.51 |
419.23 |
423.51 |
418.98 |
|---|
| March 14, 2011 |
49.42 |
48.40 |
49.59 |
48.21 |
5 063 890 |
418.29 |
412.78 |
420.07 |
411.36 |
|---|
| March 15, 2011 |
47.50 |
46.83 |
47.99 |
46.07 |
8 312 190 |
406.02 |
399.28 |
408.30 |
396.04 |
|---|
| March 16, 2011 |
46.90 |
46.12 |
47.21 |
46.04 |
5 659 320 |
399.22 |
397.94 |
402.80 |
395.77 |
|---|
| March 17, 2011 |
46.52 |
47.26 |
47.57 |
46.27 |
5 362 860 |
397.25 |
399.96 |
401.94 |
395.58 |
|---|
| March 18, 2011 |
47.26 |
47.12 |
47.89 |
46.88 |
6 655 250 |
400.27 |
398.46 |
404.04 |
397.48 |
|---|
| March 21, 2011 |
47.50 |
47.99 |
48.06 |
47.41 |
2 982 430 |
402.46 |
404.88 |
405.41 |
401.76 |
|---|
| March 22, 2011 |
47.79 |
47.66 |
48.14 |
47.38 |
2 710 430 |
403.94 |
403.84 |
405.71 |
402.21 |
|---|
| March 23, 2011 |
47.42 |
47.79 |
48.21 |
47.38 |
2 478 500 |
403.31 |
404.15 |
408.16 |
403.31 |
|---|
| March 24, 2011 |
47.78 |
48.54 |
48.65 |
47.43 |
2 725 370 |
404.86 |
411.23 |
411.44 |
403.45 |
|---|
| March 25, 2011 |
48.62 |
49.10 |
49.27 |
48.45 |
3 223 410 |
411.51 |
415.16 |
415.39 |
410.43 |
|---|
| March 28, 2011 |
49.04 |
49.06 |
49.55 |
48.93 |
2 218 640 |
415.13 |
415.24 |
417.75 |
414.20 |
|---|
| March 29, 2011 |
49.10 |
49.05 |
49.30 |
48.64 |
2 528 270 |
414.71 |
414.35 |
415.96 |
411.59 |
|---|
| March 30, 2011 |
49.50 |
49.72 |
49.93 |
49.50 |
2 756 790 |
416.60 |
419.71 |
420.46 |
416.60 |
|---|
| March 31, 2011 |
49.70 |
49.48 |
49.96 |
49.48 |
2 990 640 |
420.14 |
417.18 |
420.46 |
417.18 |
|---|
| April 01, 2011 |
50.28 |
50.28 |
50.43 |
49.64 |
3 252 920 |
420.46 |
422.74 |
423.05 |
418.16 |
|---|
| April 04, 2011 |
50.25 |
50.16 |
50.41 |
50.10 |
2 139 430 |
422.19 |
423.27 |
425.16 |
422.19 |
|---|
| April 05, 2011 |
50.05 |
50.58 |
50.62 |
50.02 |
2 664 830 |
422.95 |
426.00 |
426.26 |
421.70 |
|---|
| April 06, 2011 |
50.47 |
50.55 |
50.88 |
50.32 |
2 378 840 |
426.30 |
426.38 |
428.31 |
424.11 |
|---|
| April 07, 2011 |
50.65 |
50.45 |
50.87 |
50.28 |
2 798 290 |
426.70 |
426.33 |
429.05 |
425.40 |
|---|
| April 08, 2011 |
50.55 |
50.74 |
50.83 |
50.43 |
2 085 990 |
427.34 |
428.32 |
428.32 |
426.48 |
|---|
| April 11, 2011 |
50.55 |
51.27 |
51.57 |
50.55 |
3 100 550 |
428.27 |
431.25 |
433.11 |
427.43 |
|---|
| April 12, 2011 |
51.20 |
51.19 |
51.77 |
51.10 |
4 309 240 |
429.96 |
429.69 |
433.38 |
428.94 |
|---|
| April 13, 2011 |
51.15 |
51.43 |
51.61 |
51.09 |
2 535 420 |
429.64 |
433.80 |
434.20 |
429.44 |
|---|
| April 14, 2011 |
51.01 |
51.17 |
51.25 |
50.72 |
2 491 700 |
431.26 |
432.55 |
432.55 |
429.45 |
|---|
| April 15, 2011 |
51.03 |
51.86 |
52.00 |
51.00 |
4 291 530 |
431.95 |
437.74 |
438.59 |
431.82 |
|---|
| April 18, 2011 |
51.94 |
50.95 |
52.10 |
50.58 |
3 515 090 |
438.84 |
433.68 |
440.64 |
431.96 |
|---|
| April 19, 2011 |
51.17 |
51.19 |
51.46 |
50.88 |
2 778 410 |
434.18 |
435.63 |
437.04 |
431.97 |
|---|
| April 20, 2011 |
51.52 |
52.50 |
52.59 |
51.52 |
3 652 550 |
437.60 |
444.31 |
444.55 |
437.60 |
|---|
| April 21, 2011 |
52.50 |
52.73 |
52.88 |
52.39 |
2 704 900 |
444.36 |
443.77 |
447.10 |
442.15 |
|---|
| April 26, 2011 |
52.52 |
53.17 |
53.22 |
52.20 |
2 983 420 |
443.03 |
448.09 |
448.30 |
441.89 |
|---|
| April 27, 2011 |
53.20 |
53.26 |
53.53 |
52.88 |
3 004 710 |
448.88 |
447.70 |
449.36 |
446.08 |
|---|
| April 28, 2011 |
53.57 |
53.30 |
53.69 |
52.93 |
3 450 480 |
449.73 |
450.29 |
450.93 |
447.54 |
|---|
| April 29, 2011 |
53.17 |
53.40 |
53.75 |
53.17 |
2 144 620 |
450.23 |
452.21 |
453.39 |
449.96 |
|---|
| May 02, 2011 |
53.55 |
53.88 |
54.37 |
53.36 |
2 485 260 |
452.48 |
454.63 |
457.05 |
451.54 |
|---|
| May 03, 2011 |
53.72 |
53.90 |
53.97 |
53.51 |
3 462 690 |
454.46 |
453.68 |
455.27 |
452.60 |
|---|
| May 04, 2011 |
53.80 |
54.32 |
54.75 |
53.52 |
5 075 730 |
452.90 |
454.01 |
458.84 |
452.21 |
|---|
| May 05, 2011 |
54.55 |
54.05 |
54.87 |
53.60 |
4 364 110 |
455.39 |
453.82 |
457.25 |
451.00 |
|---|
| May 06, 2011 |
54.19 |
55.21 |
55.21 |
54.09 |
4 890 730 |
454.47 |
462.30 |
462.36 |
454.32 |
|---|
| May 09, 2011 |
55.27 |
54.96 |
55.59 |
54.91 |
4 761 390 |
461.42 |
460.46 |
463.95 |
460.18 |
|---|
| May 10, 2011 |
55.25 |
55.01 |
55.76 |
54.98 |
4 299 460 |
461.77 |
461.67 |
465.71 |
461.46 |
|---|
| May 11, 2011 |
55.18 |
55.84 |
55.94 |
55.10 |
5 146 300 |
462.68 |
466.45 |
466.92 |
462.35 |
|---|
| May 12, 2011 |
55.35 |
55.97 |
55.97 |
54.93 |
4 689 020 |
463.98 |
466.80 |
466.80 |
459.99 |
|---|
| May 13, 2011 |
56.00 |
56.26 |
56.50 |
55.88 |
5 157 880 |
467.18 |
468.97 |
470.91 |
466.56 |
|---|
| May 16, 2011 |
53.90 |
53.74 |
54.49 |
53.59 |
5 348 990 |
456.54 |
456.06 |
459.46 |
453.84 |
|---|
| May 17, 2011 |
53.65 |
53.03 |
53.66 |
52.68 |
4 205 060 |
455.00 |
448.89 |
455.00 |
448.44 |
|---|
| May 18, 2011 |
53.38 |
53.52 |
53.64 |
52.77 |
2 978 680 |
450.80 |
452.91 |
452.91 |
448.44 |
|---|
| May 19, 2011 |
53.99 |
54.74 |
54.74 |
53.86 |
4 463 750 |
455.48 |
459.97 |
460.42 |
455.31 |
|---|
| May 20, 2011 |
54.74 |
54.04 |
54.74 |
54.03 |
3 421 570 |
459.72 |
456.78 |
460.11 |
456.77 |
|---|
| May 23, 2011 |
53.53 |
53.55 |
53.93 |
53.31 |
3 351 430 |
453.45 |
451.30 |
454.44 |
450.31 |
|---|
| May 24, 2011 |
53.50 |
54.11 |
54.19 |
53.33 |
2 805 830 |
451.19 |
454.44 |
455.04 |
449.33 |
|---|
| May 25, 2011 |
53.65 |
53.96 |
54.14 |
53.39 |
2 843 330 |
451.66 |
453.90 |
454.90 |
449.44 |
|---|
| May 26, 2011 |
53.93 |
54.14 |
54.35 |
53.85 |
2 976 940 |
453.92 |
455.99 |
456.47 |
453.78 |
|---|
| May 27, 2011 |
54.55 |
54.03 |
54.81 |
54.03 |
3 189 990 |
458.07 |
457.16 |
460.21 |
455.96 |
|---|
| May 30, 2011 |
53.96 |
54.09 |
54.39 |
53.88 |
1 016 510 |
456.01 |
457.03 |
459.65 |
455.43 |
|---|
| May 31, 2011 |
54.50 |
55.02 |
55.22 |
54.24 |
7 728 500 |
459.29 |
464.27 |
464.27 |
458.81 |
|---|
| June 01, 2011 |
54.86 |
54.00 |
54.95 |
54.00 |
4 165 070 |
463.56 |
459.10 |
464.23 |
459.10 |
|---|
| June 02, 2011 |
53.99 |
53.20 |
54.00 |
53.20 |
2 436 490 |
457.41 |
452.62 |
457.41 |
452.62 |
|---|
| June 03, 2011 |
52.92 |
52.43 |
53.12 |
52.01 |
4 637 860 |
451.35 |
448.96 |
452.34 |
446.51 |
|---|
| June 06, 2011 |
52.33 |
52.44 |
52.79 |
52.20 |
3 253 290 |
448.65 |
450.40 |
451.86 |
447.72 |
|---|
| June 07, 2011 |
52.45 |
52.42 |
52.94 |
52.22 |
2 878 920 |
449.99 |
449.72 |
451.88 |
448.62 |
|---|
| June 08, 2011 |
52.20 |
52.33 |
52.63 |
52.10 |
3 328 900 |
448.73 |
448.40 |
449.95 |
447.45 |
|---|
| June 09, 2011 |
52.29 |
52.54 |
52.87 |
52.03 |
3 166 460 |
448.30 |
451.98 |
453.46 |
447.54 |
|---|
| June 10, 2011 |
52.32 |
51.39 |
52.47 |
51.37 |
2 863 370 |
450.46 |
443.27 |
451.18 |
443.27 |
|---|
| June 13, 2011 |
51.53 |
52.08 |
52.24 |
51.39 |
1 874 680 |
444.43 |
447.30 |
448.74 |
443.53 |
|---|
| June 14, 2011 |
52.21 |
52.91 |
53.04 |
52.12 |
3 096 270 |
448.48 |
453.35 |
454.13 |
448.48 |
|---|
| June 15, 2011 |
52.85 |
51.91 |
52.98 |
51.88 |
3 111 940 |
452.60 |
448.59 |
453.80 |
448.23 |
|---|
| June 16, 2011 |
51.58 |
51.68 |
51.85 |
51.27 |
4 387 990 |
446.32 |
443.98 |
447.39 |
442.50 |
|---|
| June 17, 2011 |
51.60 |
52.37 |
52.67 |
51.10 |
5 890 190 |
443.78 |
446.82 |
449.18 |
439.91 |
|---|
| June 20, 2011 |
51.20 |
52.00 |
52.26 |
51.20 |
2 201 030 |
447.05 |
444.43 |
447.05 |
439.39 |
|---|
| June 21, 2011 |
52.31 |
52.44 |
52.68 |
52.16 |
2 745 110 |
446.18 |
448.18 |
448.73 |
445.42 |
|---|
| June 22, 2011 |
52.33 |
52.82 |
53.00 |
52.19 |
2 513 470 |
448.11 |
448.29 |
449.95 |
447.02 |
|---|
| June 23, 2011 |
52.65 |
52.29 |
52.85 |
52.01 |
3 456 000 |
448.39 |
445.96 |
449.78 |
444.17 |
|---|
| June 24, 2011 |
52.54 |
52.41 |
53.46 |
52.26 |
3 568 470 |
447.25 |
446.49 |
452.95 |
444.98 |
|---|
| June 27, 2011 |
52.15 |
52.78 |
52.84 |
52.15 |
2 331 150 |
445.80 |
449.22 |
449.40 |
444.97 |
|---|
| June 28, 2011 |
52.66 |
53.83 |
53.95 |
52.58 |
3 598 440 |
448.70 |
454.09 |
454.58 |
448.03 |
|---|
| June 29, 2011 |
53.95 |
54.45 |
54.81 |
53.85 |
3 418 450 |
454.91 |
459.45 |
461.21 |
454.91 |
|---|
| June 30, 2011 |
54.45 |
55.44 |
55.44 |
54.39 |
3 582 970 |
459.93 |
465.35 |
465.35 |
458.90 |
|---|
| July 01, 2011 |
55.34 |
55.50 |
55.92 |
55.06 |
2 630 230 |
464.82 |
466.26 |
467.76 |
463.43 |
|---|
| July 04, 2011 |
55.50 |
55.57 |
55.77 |
55.21 |
2 376 800 |
466.94 |
467.80 |
468.74 |
465.61 |
|---|
| July 05, 2011 |
55.60 |
55.35 |
55.67 |
55.00 |
2 933 460 |
467.76 |
466.64 |
468.51 |
464.74 |
|---|
| July 06, 2011 |
55.47 |
55.90 |
55.92 |
55.34 |
2 865 410 |
467.10 |
469.57 |
469.57 |
466.13 |
|---|
| July 07, 2011 |
56.03 |
55.30 |
56.82 |
54.76 |
5 678 640 |
471.15 |
468.30 |
475.74 |
466.02 |
|---|
| July 08, 2011 |
55.81 |
55.52 |
56.20 |
55.32 |
3 561 880 |
470.87 |
470.13 |
474.38 |
468.91 |
|---|
| July 11, 2011 |
55.14 |
54.57 |
55.43 |
54.35 |
3 581 110 |
467.48 |
464.89 |
470.30 |
463.62 |
|---|
| July 12, 2011 |
53.75 |
54.21 |
54.45 |
52.83 |
5 041 680 |
460.14 |
461.48 |
462.52 |
453.19 |
|---|
| July 13, 2011 |
54.49 |
54.98 |
55.03 |
53.82 |
3 615 940 |
462.99 |
467.21 |
467.62 |
459.39 |
|---|
| July 14, 2011 |
54.27 |
54.70 |
54.94 |
54.22 |
2 038 230 |
463.16 |
464.61 |
467.75 |
462.75 |
|---|
| July 15, 2011 |
54.56 |
55.40 |
55.70 |
54.47 |
3 911 100 |
464.11 |
471.49 |
472.71 |
462.78 |
|---|
| July 18, 2011 |
54.74 |
54.23 |
54.99 |
54.10 |
3 036 970 |
467.82 |
464.57 |
469.91 |
464.01 |
|---|
| July 19, 2011 |
54.20 |
54.44 |
54.54 |
54.00 |
2 463 230 |
465.53 |
465.77 |
467.74 |
464.42 |
|---|
| July 20, 2011 |
54.88 |
55.15 |
55.15 |
54.71 |
2 830 010 |
468.24 |
470.13 |
470.13 |
467.20 |
|---|
| July 21, 2011 |
55.36 |
54.85 |
55.63 |
54.34 |
3 114 970 |
471.33 |
469.72 |
473.63 |
466.29 |
|---|
| July 22, 2011 |
55.10 |
55.21 |
55.42 |
54.38 |
2 484 360 |
470.58 |
471.29 |
472.00 |
466.08 |
|---|
| July 25, 2011 |
54.79 |
55.40 |
55.96 |
54.75 |
2 477 320 |
468.98 |
473.05 |
475.48 |
468.38 |
|---|
| July 26, 2011 |
55.39 |
54.82 |
55.65 |
54.82 |
2 045 060 |
473.91 |
469.72 |
473.91 |
468.83 |
|---|
| July 27, 2011 |
54.38 |
53.80 |
54.95 |
53.74 |
2 772 920 |
469.42 |
463.82 |
470.78 |
462.93 |
|---|
| July 28, 2011 |
53.96 |
54.70 |
54.83 |
53.13 |
2 625 940 |
462.77 |
467.50 |
467.85 |
459.76 |
|---|
| July 29, 2011 |
54.37 |
54.29 |
55.00 |
53.77 |
2 862 370 |
464.34 |
461.95 |
466.21 |
458.98 |
|---|
| Aug 01, 2011 |
54.40 |
52.90 |
54.75 |
52.90 |
3 166 900 |
463.13 |
452.99 |
465.96 |
452.99 |
|---|
| Aug 02, 2011 |
52.59 |
52.44 |
53.27 |
52.44 |
2 795 080 |
451.45 |
449.04 |
454.77 |
449.04 |
|---|
| Aug 03, 2011 |
52.00 |
51.83 |
52.95 |
51.78 |
4 633 540 |
446.90 |
441.66 |
449.05 |
439.63 |
|---|
| Aug 04, 2011 |
52.50 |
50.51 |
52.65 |
50.51 |
5 424 690 |
445.96 |
429.73 |
447.05 |
429.73 |
|---|
| Aug 05, 2011 |
49.48 |
49.67 |
51.14 |
49.03 |
7 585 650 |
423.61 |
421.02 |
431.77 |
416.41 |
|---|
| Aug 08, 2011 |
49.37 |
47.75 |
50.24 |
47.75 |
6 719 820 |
418.05 |
403.84 |
422.69 |
403.84 |
|---|
| Aug 09, 2011 |
47.75 |
47.26 |
48.60 |
45.00 |
8 954 830 |
401.64 |
403.38 |
408.90 |
381.00 |
|---|
| Aug 10, 2011 |
47.29 |
44.19 |
47.77 |
44.19 |
9 784 120 |
403.85 |
387.60 |
412.71 |
387.60 |
|---|
| Aug 11, 2011 |
45.55 |
45.63 |
45.96 |
42.85 |
11 025 700 |
395.73 |
398.69 |
399.03 |
380.21 |
|---|
| Aug 12, 2011 |
45.47 |
48.49 |
48.49 |
44.75 |
5 795 280 |
397.52 |
417.48 |
417.48 |
391.52 |
|---|
| Aug 15, 2011 |
48.78 |
48.45 |
49.29 |
48.38 |
3 609 120 |
419.85 |
418.47 |
424.46 |
417.84 |
|---|
| Aug 16, 2011 |
47.97 |
48.54 |
48.70 |
47.54 |
3 007 530 |
415.49 |
419.08 |
419.70 |
410.86 |
|---|
| Aug 17, 2011 |
48.29 |
49.92 |
50.31 |
48.20 |
3 876 650 |
417.00 |
426.71 |
429.23 |
416.98 |
|---|
| Aug 18, 2011 |
49.50 |
48.41 |
50.25 |
48.07 |
6 522 350 |
424.40 |
414.30 |
427.95 |
410.30 |
|---|
| Aug 19, 2011 |
48.26 |
47.51 |
48.52 |
46.63 |
6 166 510 |
413.22 |
409.44 |
414.71 |
401.69 |
|---|
| Aug 22, 2011 |
47.26 |
49.13 |
49.90 |
47.15 |
4 413 550 |
407.76 |
418.17 |
424.15 |
407.73 |
|---|
| Aug 23, 2011 |
49.38 |
49.95 |
50.45 |
49.36 |
3 818 090 |
420.34 |
423.38 |
427.40 |
420.13 |
|---|
| Aug 24, 2011 |
50.50 |
50.62 |
51.03 |
49.62 |
3 052 580 |
425.44 |
427.97 |
431.86 |
422.37 |
|---|
| Aug 25, 2011 |
50.83 |
49.97 |
51.15 |
49.60 |
2 982 680 |
429.42 |
421.27 |
431.05 |
417.67 |
|---|
| Aug 26, 2011 |
49.69 |
49.45 |
50.02 |
48.22 |
3 577 850 |
420.11 |
418.70 |
421.12 |
409.46 |
|---|
| Aug 29, 2011 |
49.87 |
49.86 |
50.15 |
49.52 |
1 814 150 |
421.81 |
422.28 |
424.05 |
419.38 |
|---|
| Aug 30, 2011 |
49.86 |
49.55 |
50.38 |
49.11 |
2 918 130 |
423.91 |
420.48 |
425.87 |
417.36 |
|---|
| Aug 31, 2011 |
50.09 |
50.66 |
50.91 |
49.66 |
3 604 950 |
423.85 |
430.51 |
431.67 |
422.11 |
|---|
| Sept 01, 2011 |
50.86 |
51.42 |
51.90 |
50.07 |
4 148 540 |
431.16 |
436.39 |
439.17 |
426.56 |
|---|
| Sept 02, 2011 |
50.80 |
49.75 |
50.94 |
49.50 |
3 824 940 |
432.95 |
426.72 |
432.95 |
423.74 |
|---|
| Sept 05, 2011 |
48.32 |
48.08 |
49.19 |
47.70 |
3 764 830 |
419.52 |
413.43 |
420.49 |
411.36 |
|---|
| Sept 06, 2011 |
48.14 |
48.88 |
49.58 |
48.13 |
6 590 610 |
413.83 |
419.31 |
422.11 |
413.58 |
|---|
| Sept 07, 2011 |
49.70 |
49.92 |
50.31 |
49.54 |
4 930 840 |
424.18 |
429.78 |
429.78 |
423.61 |
|---|
| Sept 08, 2011 |
49.88 |
49.29 |
50.27 |
49.05 |
3 253 390 |
429.02 |
426.23 |
431.40 |
423.95 |
|---|
| Sept 09, 2011 |
48.50 |
48.23 |
49.00 |
47.88 |
5 393 380 |
421.92 |
418.01 |
425.21 |
416.93 |
|---|
| Sept 12, 2011 |
46.51 |
46.51 |
47.06 |
45.79 |
5 521 680 |
408.82 |
406.87 |
411.11 |
401.91 |
|---|
| Sept 13, 2011 |
47.30 |
46.69 |
47.57 |
45.74 |
5 568 320 |
410.60 |
406.74 |
412.56 |
402.23 |
|---|
| Sept 14, 2011 |
46.21 |
47.34 |
47.59 |
46.20 |
4 102 880 |
404.46 |
412.82 |
412.82 |
404.10 |
|---|
| Sept 15, 2011 |
47.59 |
48.12 |
48.94 |
47.39 |
5 151 470 |
414.98 |
417.71 |
422.00 |
413.52 |
|---|
| Sept 16, 2011 |
48.27 |
48.49 |
49.08 |
47.95 |
11 055 600 |
418.75 |
421.19 |
423.80 |
416.27 |
|---|
| Sept 19, 2011 |
48.12 |
47.51 |
48.17 |
47.22 |
3 623 320 |
416.57 |
415.27 |
418.45 |
412.26 |
|---|
| Sept 20, 2011 |
47.52 |
49.05 |
49.16 |
47.26 |
3 081 770 |
412.80 |
426.05 |
426.63 |
412.45 |
|---|
| Sept 21, 2011 |
49.00 |
48.02 |
49.00 |
48.02 |
3 998 560 |
425.40 |
417.76 |
425.40 |
417.76 |
|---|
| Sept 22, 2011 |
47.00 |
46.50 |
47.25 |
45.52 |
6 870 550 |
411.68 |
404.02 |
411.68 |
400.89 |
|---|
| Sept 23, 2011 |
47.01 |
47.00 |
47.15 |
45.53 |
5 358 180 |
406.75 |
406.76 |
407.88 |
396.21 |
|---|
| Sept 26, 2011 |
46.21 |
48.10 |
48.75 |
46.20 |
4 917 460 |
401.39 |
415.83 |
419.07 |
400.82 |
|---|
| Sept 27, 2011 |
48.88 |
49.52 |
49.52 |
48.23 |
5 235 300 |
420.73 |
423.93 |
423.93 |
417.93 |
|---|
| Sept 28, 2011 |
49.15 |
49.22 |
50.67 |
49.02 |
3 890 080 |
421.99 |
424.24 |
432.76 |
421.78 |
|---|
| Sept 29, 2011 |
49.22 |
49.86 |
50.48 |
48.97 |
2 677 470 |
424.52 |
425.49 |
431.26 |
422.60 |
|---|
| Sept 30, 2011 |
49.58 |
49.35 |
49.83 |
49.03 |
4 556 670 |
424.23 |
422.74 |
424.27 |
419.67 |
|---|
| Oct 03, 2011 |
48.46 |
49.01 |
49.26 |
48.42 |
2 296 830 |
417.12 |
418.65 |
420.27 |
415.23 |
|---|
| Oct 04, 2011 |
48.74 |
48.34 |
48.96 |
47.95 |
4 334 730 |
415.68 |
411.61 |
415.68 |
409.19 |
|---|
| Oct 05, 2011 |
49.57 |
48.67 |
49.75 |
48.14 |
4 512 570 |
417.82 |
415.00 |
419.38 |
412.00 |
|---|
| Oct 06, 2011 |
48.70 |
49.22 |
49.25 |
48.44 |
4 745 220 |
415.55 |
417.67 |
417.67 |
411.80 |
|---|
| Oct 07, 2011 |
49.46 |
49.15 |
49.90 |
48.63 |
3 294 130 |
418.70 |
417.97 |
422.36 |
414.32 |
|---|
| Oct 10, 2011 |
49.82 |
50.06 |
50.30 |
49.67 |
3 133 770 |
422.07 |
424.07 |
425.71 |
420.80 |
|---|
| Oct 11, 2011 |
49.76 |
49.92 |
50.08 |
49.50 |
2 367 580 |
421.98 |
423.25 |
423.62 |
420.22 |
|---|
| Oct 12, 2011 |
49.67 |
50.03 |
50.45 |
49.61 |
3 383 170 |
422.21 |
423.27 |
425.91 |
421.14 |
|---|
| Oct 13, 2011 |
49.90 |
50.46 |
50.84 |
49.71 |
3 641 640 |
421.29 |
423.97 |
426.64 |
421.29 |
|---|
| Oct 14, 2011 |
50.70 |
50.87 |
51.37 |
50.70 |
2 888 670 |
425.12 |
428.94 |
430.80 |
425.12 |
|---|
| Oct 17, 2011 |
51.11 |
50.43 |
51.40 |
50.40 |
2 737 660 |
430.35 |
424.56 |
431.67 |
424.40 |
|---|
| Oct 18, 2011 |
50.11 |
50.19 |
50.29 |
49.32 |
2 644 030 |
422.31 |
425.93 |
426.35 |
419.57 |
|---|
| Oct 19, 2011 |
50.20 |
50.24 |
50.60 |
49.90 |
1 868 550 |
425.83 |
425.17 |
427.85 |
422.95 |
|---|
| Oct 20, 2011 |
50.08 |
50.21 |
51.15 |
49.96 |
3 265 120 |
424.01 |
423.44 |
429.74 |
422.70 |
|---|
| Oct 21, 2011 |
50.44 |
50.97 |
50.97 |
49.91 |
3 492 210 |
425.25 |
431.75 |
431.75 |
421.76 |
|---|
| Oct 24, 2011 |
51.13 |
51.49 |
51.54 |
50.51 |
1 990 040 |
432.64 |
433.89 |
434.77 |
428.53 |
|---|
| Oct 25, 2011 |
51.48 |
50.23 |
51.65 |
50.04 |
2 718 030 |
433.39 |
427.31 |
435.55 |
426.42 |
|---|
| Oct 26, 2011 |
50.40 |
50.53 |
51.06 |
50.10 |
2 161 560 |
427.38 |
430.61 |
433.28 |
426.52 |
|---|
| Oct 27, 2011 |
51.80 |
52.58 |
53.48 |
51.19 |
5 209 210 |
436.34 |
439.84 |
445.43 |
434.75 |
|---|
| Oct 28, 2011 |
52.90 |
52.33 |
53.53 |
52.31 |
3 354 550 |
441.96 |
442.97 |
447.35 |
441.61 |
|---|
| Oct 31, 2011 |
52.08 |
51.96 |
52.85 |
51.81 |
3 321 660 |
441.16 |
438.77 |
444.63 |
438.77 |
|---|
| Nov 01, 2011 |
51.00 |
49.62 |
51.28 |
49.58 |
5 296 950 |
433.38 |
422.50 |
433.38 |
421.12 |
|---|
| Nov 02, 2011 |
50.03 |
49.87 |
50.29 |
48.93 |
3 763 850 |
424.51 |
425.51 |
427.26 |
418.00 |
|---|
| Nov 03, 2011 |
48.60 |
50.70 |
50.98 |
48.50 |
3 916 480 |
418.63 |
432.78 |
433.97 |
417.25 |
|---|
| Nov 04, 2011 |
50.75 |
49.35 |
50.95 |
49.35 |
3 554 500 |
433.92 |
427.31 |
435.60 |
427.31 |
|---|
| Nov 07, 2011 |
48.90 |
48.93 |
49.50 |
48.30 |
3 743 550 |
424.25 |
423.37 |
426.44 |
419.58 |
|---|
| Nov 08, 2011 |
48.98 |
49.61 |
50.25 |
48.76 |
3 407 860 |
424.03 |
426.39 |
431.67 |
422.85 |
|---|
| Nov 09, 2011 |
49.61 |
48.98 |
50.00 |
48.35 |
4 245 850 |
427.26 |
422.08 |
428.90 |
418.31 |
|---|
| Nov 10, 2011 |
48.23 |
49.07 |
49.23 |
48.16 |
3 915 190 |
417.29 |
422.40 |
423.69 |
416.03 |
|---|
| Nov 11, 2011 |
49.10 |
49.65 |
49.74 |
48.95 |
3 600 540 |
423.14 |
427.49 |
428.09 |
421.61 |
|---|
| Nov 14, 2011 |
49.75 |
49.51 |
49.82 |
49.10 |
3 877 260 |
428.93 |
426.30 |
429.40 |
423.79 |
|---|
| Nov 15, 2011 |
49.36 |
49.42 |
49.85 |
48.67 |
4 325 470 |
424.65 |
426.29 |
429.37 |
419.56 |
|---|
| Nov 16, 2011 |
49.42 |
49.84 |
50.43 |
49.30 |
3 491 360 |
425.69 |
427.91 |
432.97 |
424.74 |
|---|
| Nov 17, 2011 |
49.89 |
49.77 |
50.32 |
49.26 |
3 641 690 |
428.30 |
427.16 |
430.12 |
423.69 |
|---|
| Nov 18, 2011 |
49.60 |
49.52 |
49.94 |
49.33 |
3 466 270 |
425.91 |
423.73 |
427.96 |
423.30 |
|---|
| Nov 21, 2011 |
49.27 |
48.56 |
49.45 |
48.30 |
3 969 530 |
422.28 |
415.19 |
422.29 |
414.29 |
|---|
| Nov 22, 2011 |
48.97 |
48.26 |
49.36 |
48.26 |
3 916 060 |
417.62 |
413.51 |
419.44 |
413.51 |
|---|
| Nov 23, 2011 |
47.83 |
48.04 |
48.67 |
47.71 |
3 770 130 |
411.38 |
412.72 |
416.27 |
410.08 |
|---|
| Nov 24, 2011 |
48.33 |
47.38 |
48.57 |
47.20 |
4 458 140 |
414.46 |
406.46 |
415.45 |
405.80 |
|---|
| Nov 25, 2011 |
47.29 |
48.23 |
48.38 |
47.00 |
3 598 850 |
406.28 |
412.82 |
413.70 |
403.67 |
|---|
| Nov 28, 2011 |
48.62 |
50.33 |
50.33 |
48.38 |
4 577 460 |
416.67 |
424.55 |
424.55 |
415.44 |
|---|
| Nov 29, 2011 |
50.08 |
50.42 |
50.60 |
49.66 |
3 682 980 |
424.16 |
425.62 |
427.04 |
421.10 |
|---|
| Nov 30, 2011 |
50.21 |
52.09 |
52.51 |
50.10 |
8 226 460 |
424.50 |
439.73 |
440.19 |
423.57 |
|---|
| Dec 01, 2011 |
51.50 |
52.01 |
52.67 |
51.50 |
3 224 310 |
437.51 |
439.06 |
443.18 |
436.38 |
|---|
| Dec 02, 2011 |
52.39 |
51.79 |
52.70 |
51.63 |
3 228 970 |
441.93 |
437.74 |
443.60 |
436.31 |
|---|
| Dec 05, 2011 |
52.19 |
51.36 |
52.31 |
51.14 |
2 925 780 |
439.97 |
436.10 |
441.02 |
435.28 |
|---|
| Dec 06, 2011 |
51.27 |
51.81 |
52.08 |
51.14 |
3 039 120 |
435.11 |
437.14 |
438.88 |
433.76 |
|---|
| Dec 07, 2011 |
52.44 |
52.84 |
52.91 |
51.86 |
5 647 180 |
440.56 |
443.87 |
444.20 |
438.44 |
|---|
| Dec 08, 2011 |
53.09 |
52.68 |
53.90 |
52.63 |
5 026 530 |
445.98 |
442.67 |
450.58 |
442.52 |
|---|
| Dec 09, 2011 |
52.21 |
53.34 |
53.53 |
52.20 |
3 364 480 |
440.86 |
445.36 |
445.75 |
439.29 |
|---|
| Dec 12, 2011 |
52.88 |
52.58 |
53.55 |
52.58 |
3 128 680 |
443.42 |
440.27 |
446.55 |
440.27 |
|---|
| Dec 13, 2011 |
52.73 |
52.91 |
53.25 |
52.50 |
2 587 960 |
440.12 |
443.63 |
445.30 |
440.12 |
|---|
| Dec 14, 2011 |
52.83 |
51.81 |
52.90 |
51.81 |
3 444 110 |
442.28 |
436.33 |
442.92 |
436.33 |
|---|
| Dec 15, 2011 |
52.10 |
53.20 |
53.24 |
51.90 |
3 561 740 |
437.81 |
443.59 |
444.12 |
436.68 |
|---|
| Dec 16, 2011 |
53.49 |
53.43 |
54.16 |
53.10 |
8 224 770 |
444.77 |
444.73 |
448.14 |
444.06 |
|---|
| Dec 19, 2011 |
53.04 |
53.66 |
53.98 |
53.02 |
2 422 940 |
444.19 |
446.55 |
449.12 |
441.49 |
|---|
| Dec 20, 2011 |
53.38 |
54.46 |
54.53 |
53.07 |
3 485 200 |
444.88 |
453.04 |
453.04 |
443.17 |
|---|
| Dec 21, 2011 |
54.44 |
54.25 |
55.11 |
54.00 |
2 690 930 |
453.52 |
452.09 |
457.27 |
450.28 |
|---|
| Dec 22, 2011 |
54.45 |
55.06 |
55.17 |
54.37 |
2 542 930 |
452.58 |
457.18 |
458.13 |
452.58 |
|---|
| Dec 23, 2011 |
55.20 |
55.41 |
55.65 |
55.04 |
1 657 240 |
458.18 |
460.95 |
460.95 |
457.93 |
|---|
| Dec 27, 2011 |
55.39 |
55.21 |
56.00 |
55.14 |
1 038 250 |
461.64 |
459.04 |
464.23 |
458.70 |
|---|
| Dec 28, 2011 |
55.03 |
55.15 |
56.18 |
54.99 |
1 754 200 |
458.60 |
459.11 |
465.20 |
457.82 |
|---|
| Dec 29, 2011 |
55.42 |
56.20 |
56.20 |
54.97 |
1 620 760 |
461.01 |
466.78 |
466.78 |
458.79 |
|---|
| Dec 30, 2011 |
56.20 |
56.75 |
56.75 |
56.01 |
1 942 760 |
467.25 |
470.40 |
470.40 |
466.46 |
|---|
| Jan 02, 2012 |
56.69 |
57.42 |
57.42 |
56.54 |
1 818 440 |
469.80 |
476.51 |
476.51 |
469.63 |
|---|
| Jan 03, 2012 |
57.24 |
57.29 |
57.42 |
56.00 |
3 560 170 |
475.50 |
477.11 |
477.48 |
471.02 |
|---|
| Jan 04, 2012 |
56.59 |
56.21 |
57.29 |
56.18 |
2 718 500 |
473.72 |
471.48 |
478.29 |
471.46 |
|---|
| Jan 05, 2012 |
55.20 |
55.50 |
55.85 |
54.89 |
3 460 990 |
467.89 |
468.92 |
471.14 |
466.11 |
|---|
| Jan 06, 2012 |
55.76 |
56.25 |
56.50 |
55.60 |
2 578 340 |
469.96 |
472.56 |
474.56 |
469.10 |
|---|
| Jan 09, 2012 |
56.47 |
55.79 |
56.55 |
55.68 |
2 193 410 |
473.70 |
470.97 |
473.80 |
469.33 |
|---|
| Jan 10, 2012 |
56.39 |
56.75 |
57.07 |
56.34 |
3 922 620 |
474.30 |
476.75 |
479.53 |
474.30 |
|---|
| Jan 11, 2012 |
56.68 |
56.47 |
57.07 |
55.98 |
3 259 820 |
476.80 |
475.59 |
479.03 |
472.22 |
|---|
| Jan 12, 2012 |
56.28 |
55.88 |
56.74 |
55.55 |
3 145 700 |
475.52 |
471.03 |
476.61 |
469.37 |
|---|
| Jan 13, 2012 |
55.60 |
55.62 |
56.20 |
55.27 |
2 860 870 |
471.88 |
469.40 |
473.81 |
468.01 |
|---|
| Jan 16, 2012 |
55.39 |
55.96 |
56.08 |
55.15 |
1 |
468.31 |
471.41 |
472.03 |
466.27 |
|---|
| Jan 17, 2012 |
56.24 |
56.44 |
56.44 |
55.78 |
2 840 280 |
473.32 |
475.09 |
475.09 |
471.05 |
|---|
| Jan 18, 2012 |
56.42 |
56.48 |
57.13 |
55.96 |
3 504 290 |
474.75 |
475.43 |
477.77 |
471.41 |
|---|
| Jan 19, 2012 |
56.69 |
55.97 |
56.75 |
55.74 |
3 310 900 |
476.34 |
472.86 |
477.18 |
470.68 |
|---|
| Jan 20, 2012 |
56.15 |
55.52 |
56.15 |
55.52 |
4 631 310 |
473.23 |
469.63 |
473.23 |
469.63 |
|---|
| Jan 23, 2012 |
55.50 |
55.44 |
55.78 |
55.19 |
2 097 220 |
469.81 |
470.07 |
471.69 |
467.36 |
|---|
| Jan 24, 2012 |
55.38 |
55.75 |
55.89 |
55.38 |
2 897 670 |
470.53 |
472.92 |
473.48 |
469.67 |
|---|
| Jan 25, 2012 |
55.98 |
55.69 |
56.11 |
55.43 |
2 591 700 |
474.16 |
474.08 |
475.80 |
471.83 |
|---|
| Jan 26, 2012 |
55.82 |
56.41 |
56.41 |
55.78 |
2 873 900 |
474.49 |
479.58 |
479.58 |
474.49 |
|---|
| Jan 27, 2012 |
56.46 |
55.83 |
56.74 |
55.83 |
2 993 120 |
478.36 |
474.17 |
481.30 |
474.17 |
|---|
| Jan 30, 2012 |
55.61 |
56.19 |
56.64 |
55.55 |
3 556 330 |
473.09 |
476.63 |
478.65 |
472.45 |
|---|
| Jan 31, 2012 |
56.30 |
56.47 |
57.27 |
56.30 |
3 860 780 |
477.87 |
477.60 |
481.47 |
477.60 |
|---|
| Feb 01, 2012 |
56.41 |
56.35 |
56.91 |
55.63 |
4 228 560 |
479.48 |
479.11 |
480.86 |
474.82 |
|---|
| Feb 02, 2012 |
56.22 |
55.79 |
56.57 |
55.69 |
2 784 850 |
479.77 |
476.55 |
479.92 |
476.05 |
|---|
