DJ Eurostoxx Healthcare for the last six months
| 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 |
|---|
| 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 |
|---|
