DJ Eurostoxx Healthcare for the last two years
| 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, 2010 |
53.80 |
51.68 |
54.49 |
51.68 |
13 880 250 |
416.85 |
418.39 |
420.90 |
415.02 |
|---|
| Feb 08, 2010 |
51.75 |
53.01 |
53.51 |
51.72 |
18 992 391 |
402.48 |
409.54 |
410.42 |
402.48 |
|---|
| Feb 18, 2010 |
53.66 |
54.14 |
54.88 |
53.66 |
9 049 030 |
418.48 |
423.16 |
424.09 |
418.48 |
|---|
| Feb 23, 2010 |
54.49 |
53.72 |
54.59 |
52.49 |
15 319 630 |
422.76 |
417.67 |
423.46 |
417.61 |
|---|
| March 05, 2010 |
54.90 |
56.17 |
56.32 |
54.76 |
7 488 350 |
431.01 |
434.77 |
435.16 |
430.69 |
|---|
| March 10, 2010 |
56.11 |
55.40 |
56.45 |
55.20 |
7 977 730 |
437.25 |
437.21 |
438.72 |
435.45 |
|---|
| March 15, 2010 |
55.40 |
56.57 |
57.45 |
55.34 |
20 984 000 |
433.74 |
436.96 |
438.58 |
433.54 |
|---|
| March 25, 2010 |
56.00 |
55.49 |
56.47 |
55.15 |
7 928 670 |
440.41 |
442.23 |
442.59 |
439.38 |
|---|
| March 30, 2010 |
55.70 |
55.16 |
55.93 |
54.77 |
8 484 070 |
438.84 |
436.05 |
439.62 |
435.75 |
|---|
| April 09, 2010 |
55.05 |
54.67 |
55.85 |
54.67 |
7 256 140 |
436.82 |
438.91 |
440.02 |
436.29 |
|---|
| April 14, 2010 |
55.21 |
54.04 |
55.40 |
54.05 |
9 410 840 |
436.91 |
434.68 |
438.15 |
434.68 |
|---|
| April 19, 2010 |
54.19 |
53.47 |
54.77 |
53.32 |
14 314 380 |
431.23 |
430.87 |
432.50 |
428.64 |
|---|
| April 29, 2010 |
52.48 |
51.51 |
52.58 |
50.53 |
14 188 800 |
417.87 |
414.32 |
418.29 |
411.21 |
|---|
| May 04, 2010 |
51.70 |
48.50 |
51.87 |
48.10 |
31 734 430 |
416.73 |
408.53 |
417.73 |
408.32 |
|---|
| May 14, 2010 |
51.75 |
50.97 |
52.01 |
50.13 |
12 858 520 |
414.03 |
406.76 |
416.11 |
406.27 |
|---|
| May 19, 2010 |
50.75 |
46.81 |
50.90 |
45.49 |
23 132 370 |
407.59 |
405.73 |
409.06 |
402.58 |
|---|
| May 24, 2010 |
46.80 |
49.02 |
49.54 |
45.21 |
21 782 630 |
383.45 |
384.46 |
385.57 |
380.51 |
|---|
| June 03, 2010 |
49.97 |
48.01 |
50.75 |
47.66 |
15 189 830 |
406.51 |
409.82 |
411.43 |
406.13 |
|---|
| June 08, 2010 |
48.38 |
49.70 |
49.86 |
47.46 |
15 437 450 |
399.42 |
395.13 |
399.79 |
393.01 |
|---|
| June 18, 2010 |
51.24 |
50.56 |
51.60 |
47.45 |
22 378 430 |
415.37 |
407.12 |
417.15 |
397.46 |
|---|
| June 23, 2010 |
50.32 |
49.02 |
50.87 |
48.77 |
10 779 870 |
411.16 |
409.33 |
413.65 |
408.49 |
|---|
| June 28, 2010 |
49.31 |
47.06 |
50.06 |
46.90 |
23 254 440 |
403.58 |
407.74 |
408.34 |
402.87 |
|---|
| July 08, 2010 |
46.81 |
48.10 |
48.35 |
46.55 |
11 252 330 |
388.84 |
390.41 |
392.87 |
387.79 |
|---|
| July 13, 2010 |
47.93 |
47.67 |
49.49 |
47.59 |
14 102 320 |
397.09 |
400.89 |
402.48 |
396.21 |
|---|
| July 23, 2010 |
47.40 |
45.16 |
47.50 |
44.83 |
20 260 370 |
390.04 |
380.17 |
390.04 |
378.16 |
|---|
| July 28, 2010 |
45.35 |
44.57 |
46.20 |
44.01 |
11 821 940 |
381.86 |
381.54 |
383.80 |
380.28 |
|---|
| Aug 02, 2010 |
44.72 |
45.27 |
46.49 |
44.57 |
16 063 920 |
377.61 |
382.09 |
382.33 |
377.21 |
|---|
| Aug 12, 2010 |
45.30 |
44.72 |
45.80 |
44.22 |
9 828 150 |
381.81 |
382.55 |
383.89 |
381.16 |
|---|
| Aug 17, 2010 |
44.92 |
44.97 |
46.08 |
44.80 |
14 092 610 |
382.40 |
384.59 |
385.21 |
381.16 |
|---|
| Aug 27, 2010 |
44.52 |
45.27 |
45.94 |
44.32 |
9 368 410 |
377.02 |
381.36 |
381.45 |
375.00 |
|---|
| Sept 01, 2010 |
45.19 |
46.80 |
46.98 |
45.13 |
8 256 720 |
382.31 |
389.29 |
389.29 |
380.54 |
|---|
| Sept 06, 2010 |
47.06 |
48.55 |
48.93 |
46.50 |
14 021 120 |
390.86 |
390.71 |
391.12 |
389.19 |
|---|
| Sept 16, 2010 |
49.57 |
50.70 |
50.90 |
49.45 |
21 449 310 |
404.51 |
405.16 |
406.84 |
404.00 |
|---|
| Sept 21, 2010 |
50.42 |
50.63 |
50.80 |
49.41 |
11 392 120 |
410.54 |
412.29 |
413.13 |
409.94 |
|---|
| Oct 01, 2010 |
48.84 |
49.28 |
49.54 |
47.51 |
9 364 430 |
402.95 |
399.65 |
405.62 |
397.61 |
|---|
| Oct 06, 2010 |
49.66 |
48.96 |
49.95 |
48.53 |
8 772 440 |
405.24 |
402.08 |
406.58 |
401.78 |
|---|
| Oct 11, 2010 |
49.15 |
50.47 |
50.55 |
48.50 |
15 930 930 |
402.62 |
403.47 |
404.62 |
401.82 |
|---|
| Oct 21, 2010 |
49.67 |
49.87 |
50.27 |
49.34 |
5 878 230 |
407.48 |
408.38 |
409.27 |
404.71 |
|---|
| Oct 26, 2010 |
49.94 |
50.18 |
50.67 |
49.29 |
10 740 370 |
407.05 |
406.53 |
408.89 |
404.12 |
|---|
| Nov 05, 2010 |
51.19 |
51.19 |
51.27 |
50.59 |
6 195 200 |
411.10 |
410.17 |
411.28 |
408.61 |
|---|
| Nov 10, 2010 |
51.12 |
49.48 |
51.19 |
48.80 |
8 537 310 |
411.21 |
409.15 |
412.06 |
406.46 |
|---|
| Nov 15, 2010 |
49.23 |
50.00 |
50.61 |
48.60 |
12 438 260 |
402.92 |
404.59 |
405.35 |
401.17 |
|---|
| Nov 25, 2010 |
48.76 |
46.97 |
48.86 |
46.97 |
8 497 560 |
401.15 |
401.84 |
402.82 |
399.47 |
|---|
| Nov 30, 2010 |
46.80 |
47.92 |
48.20 |
46.23 |
17 506 910 |
392.10 |
391.38 |
394.97 |
389.96 |
|---|
| Dec 10, 2010 |
49.60 |
49.63 |
49.65 |
48.82 |
7 465 500 |
407.95 |
406.93 |
408.20 |
405.56 |
|---|
| Dec 15, 2010 |
49.52 |
48.66 |
49.84 |
48.61 |
9 969 780 |
408.90 |
408.54 |
410.04 |
407.79 |
|---|
| Dec 20, 2010 |
48.90 |
49.05 |
49.76 |
48.81 |
9 397 897 |
404.20 |
403.97 |
406.81 |
403.97 |
|---|
| Dec 30, 2010 |
49.21 |
49.39 |
49.39 |
47.85 |
4 626 556 |
407.34 |
403.22 |
407.43 |
402.11 |
|---|
| Jan 04, 2011 |
49.35 |
49.75 |
50.93 |
49.02 |
12 100 170 |
405.45 |
408.03 |
409.82 |
404.47 |
|---|
| Jan 14, 2011 |
51.95 |
50.91 |
52.23 |
50.47 |
9 797 080 |
419.89 |
416.25 |
421.33 |
413.17 |
|---|
| Jan 19, 2011 |
50.90 |
50.87 |
51.29 |
50.05 |
10 436 960 |
414.31 |
412.75 |
416.13 |
412.30 |
|---|
| Jan 24, 2011 |
50.87 |
49.22 |
51.59 |
48.50 |
16 886 260 |
410.51 |
411.31 |
411.62 |
408.24 |
|---|
| Feb 03, 2011 |
50.74 |
50.79 |
50.89 |
49.60 |
9 207 960 |
415.77 |
413.90 |
416.17 |
411.62 |
|---|
| Feb 08, 2011 |
50.70 |
49.65 |
51.36 |
49.65 |
13 010 310 |
419.01 |
420.35 |
421.52 |
418.30 |
|---|
| Feb 18, 2011 |
51.61 |
49.21 |
51.61 |
48.99 |
11 167 640 |
425.82 |
423.06 |
426.29 |
420.79 |
|---|
| Feb 23, 2011 |
49.40 |
49.72 |
49.86 |
48.60 |
8 414 050 |
416.81 |
415.27 |
418.44 |
414.68 |
|---|
| Feb 28, 2011 |
49.49 |
51.10 |
52.07 |
49.13 |
19 593 020 |
418.39 |
421.73 |
422.48 |
416.35 |
|---|
| March 10, 2011 |
49.85 |
48.40 |
50.98 |
48.21 |
11 856 830 |
422.23 |
425.51 |
427.38 |
421.14 |
|---|
| March 15, 2011 |
47.50 |
47.12 |
47.99 |
46.04 |
25 989 620 |
406.02 |
399.28 |
408.30 |
396.04 |
|---|
| March 25, 2011 |
48.62 |
49.05 |
49.55 |
48.45 |
7 970 320 |
411.51 |
415.16 |
415.39 |
410.43 |
|---|
| March 30, 2011 |
49.50 |
50.28 |
50.43 |
49.48 |
9 000 350 |
416.60 |
419.71 |
420.46 |
416.60 |
|---|
| April 04, 2011 |
50.25 |
50.74 |
50.88 |
50.02 |
12 067 380 |
422.19 |
423.27 |
425.16 |
422.19 |
|---|
| April 14, 2011 |
51.01 |
50.95 |
52.10 |
50.58 |
10 298 320 |
431.26 |
432.55 |
432.55 |
429.45 |
|---|
| April 19, 2011 |
51.17 |
52.73 |
52.88 |
50.88 |
9 135 860 |
434.18 |
435.63 |
437.04 |
431.97 |
|---|
| April 29, 2011 |
53.17 |
53.90 |
54.37 |
53.17 |
8 092 570 |
450.23 |
452.21 |
453.39 |
449.96 |
|---|
| May 04, 2011 |
53.80 |
55.21 |
55.21 |
53.52 |
14 330 570 |
452.90 |
454.01 |
458.84 |
452.21 |
|---|
| May 09, 2011 |
55.27 |
56.26 |
56.50 |
54.91 |
24 054 050 |
461.42 |
460.46 |
463.95 |
460.18 |
|---|
| May 19, 2011 |
53.99 |
53.55 |
54.74 |
53.31 |
11 236 750 |
455.48 |
459.97 |
460.42 |
455.31 |
|---|
| May 24, 2011 |
53.50 |
54.03 |
54.81 |
53.33 |
11 816 090 |
451.19 |
454.44 |
455.04 |
449.33 |
|---|
| June 03, 2011 |
52.92 |
52.42 |
53.12 |
52.01 |
10 770 070 |
451.35 |
448.96 |
452.34 |
446.51 |
|---|
| June 08, 2011 |
52.20 |
51.39 |
52.87 |
51.37 |
9 358 730 |
448.73 |
448.40 |
449.95 |
447.45 |
|---|
| June 13, 2011 |
51.53 |
52.37 |
53.04 |
51.10 |
18 361 070 |
444.43 |
447.30 |
448.74 |
443.53 |
|---|
| June 23, 2011 |
52.65 |
52.78 |
53.46 |
52.01 |
9 355 620 |
448.39 |
445.96 |
449.78 |
444.17 |
|---|
| June 28, 2011 |
52.66 |
55.50 |
55.92 |
52.58 |
13 230 090 |
448.70 |
454.09 |
454.58 |
448.03 |
|---|
| July 08, 2011 |
55.81 |
54.21 |
56.20 |
52.83 |
12 184 670 |
470.87 |
470.13 |
474.38 |
468.91 |
|---|
| July 13, 2011 |
54.49 |
55.40 |
55.70 |
53.82 |
9 565 270 |
462.99 |
467.21 |
467.62 |
459.39 |
|---|
| July 18, 2011 |
54.74 |
55.21 |
55.63 |
54.00 |
13 929 540 |
467.82 |
464.57 |
469.91 |
464.01 |
|---|
| July 28, 2011 |
53.96 |
52.90 |
55.00 |
52.90 |
8 655 210 |
462.77 |
467.50 |
467.85 |
459.76 |
|---|
| Aug 02, 2011 |
52.59 |
49.67 |
53.27 |
49.03 |
20 438 960 |
451.45 |
449.04 |
454.77 |
449.04 |
|---|
| Aug 12, 2011 |
45.47 |
48.54 |
49.29 |
44.75 |
12 411 930 |
397.52 |
417.48 |
417.48 |
391.52 |
|---|
| Aug 17, 2011 |
48.29 |
47.51 |
50.31 |
46.63 |
16 565 510 |
417.00 |
426.71 |
429.23 |
416.98 |
|---|
| Aug 22, 2011 |
47.26 |
49.45 |
51.15 |
47.15 |
17 844 750 |
407.76 |
418.17 |
424.15 |
407.73 |
|---|
| Sept 01, 2011 |
50.86 |
48.08 |
51.90 |
47.70 |
11 738 310 |
431.16 |
436.39 |
439.17 |
426.56 |
|---|
| Sept 06, 2011 |
48.14 |
48.23 |
50.31 |
47.88 |
20 168 220 |
413.83 |
419.31 |
422.11 |
413.58 |
|---|
| Sept 16, 2011 |
48.27 |
49.05 |
49.16 |
47.22 |
17 760 690 |
418.75 |
421.19 |
423.80 |
416.27 |
|---|
| Sept 21, 2011 |
49.00 |
47.00 |
49.00 |
45.52 |
16 227 290 |
425.40 |
417.76 |
425.40 |
417.76 |
|---|
| Sept 26, 2011 |
46.21 |
49.35 |
50.67 |
46.20 |
21 276 980 |
401.39 |
415.83 |
419.07 |
400.82 |
|---|
| Oct 06, 2011 |
48.70 |
50.06 |
50.30 |
48.44 |
11 173 120 |
415.55 |
417.67 |
417.67 |
411.80 |
|---|
| Oct 11, 2011 |
49.76 |
50.87 |
51.37 |
49.50 |
12 281 060 |
421.98 |
423.25 |
423.62 |
420.22 |
|---|
| Oct 21, 2011 |
50.44 |
50.23 |
51.65 |
49.91 |
8 200 280 |
425.25 |
431.75 |
431.75 |
421.76 |
|---|
| Oct 26, 2011 |
50.40 |
52.33 |
53.53 |
50.10 |
10 725 320 |
427.38 |
430.61 |
433.28 |
426.52 |
|---|
| Oct 31, 2011 |
52.08 |
49.35 |
52.85 |
48.50 |
19 853 440 |
441.16 |
438.77 |
444.63 |
438.77 |
|---|
| Nov 10, 2011 |
48.23 |
49.51 |
49.82 |
48.16 |
11 392 990 |
417.29 |
422.40 |
423.69 |
416.03 |
|---|
| Nov 15, 2011 |
49.36 |
49.52 |
50.43 |
48.67 |
14 924 790 |
424.65 |
426.29 |
429.37 |
419.56 |
|---|
| Nov 25, 2011 |
47.29 |
50.42 |
50.60 |
47.00 |
11 859 290 |
406.28 |
412.82 |
413.70 |
403.67 |
|---|
| Nov 30, 2011 |
50.21 |
51.79 |
52.70 |
50.10 |
14 679 740 |
424.50 |
439.73 |
440.19 |
423.57 |
|---|
| Dec 05, 2011 |
52.19 |
53.34 |
53.90 |
51.14 |
20 003 090 |
439.97 |
436.10 |
441.02 |
435.28 |
|---|
| Dec 15, 2011 |
52.10 |
53.66 |
54.16 |
51.90 |
14 209 450 |
437.81 |
443.59 |
444.12 |
436.68 |
|---|
| Dec 20, 2011 |
53.38 |
55.41 |
55.65 |
53.07 |
10 376 300 |
444.88 |
453.04 |
453.04 |
443.17 |
|---|
| Dec 30, 2011 |
56.20 |
57.29 |
57.42 |
56.00 |
7 321 370 |
467.25 |
470.40 |
470.40 |
466.46 |
|---|
| Jan 04, 2012 |
56.59 |
56.25 |
57.29 |
54.89 |
8 757 830 |
473.72 |
471.48 |
478.29 |
471.46 |
|---|
| Jan 09, 2012 |
56.47 |
55.62 |
57.07 |
55.27 |
15 382 420 |
473.70 |
470.97 |
473.80 |
469.33 |
|---|
| Jan 19, 2012 |
56.69 |
55.44 |
56.75 |
55.19 |
10 039 430 |
476.34 |
472.86 |
477.18 |
470.68 |
|---|
| Jan 24, 2012 |
55.38 |
55.83 |
56.74 |
55.38 |
11 356 390 |
470.53 |
472.92 |
473.48 |
469.67 |
|---|
