No index since January 1st,2010
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
|---|
| Jan 04, 2010 |
55.11 |
56.75 |
56.79 |
55.11 |
3 049 600 |
|---|
| Jan 05, 2010 |
56.44 |
56.00 |
56.44 |
55.56 |
2 773 350 |
|---|
| Jan 06, 2010 |
55.76 |
55.68 |
56.16 |
55.38 |
2 623 900 |
|---|
| Jan 07, 2010 |
55.37 |
55.96 |
56.08 |
55.18 |
2 776 260 |
|---|
| Jan 08, 2010 |
55.84 |
55.65 |
56.00 |
55.40 |
2 659 970 |
|---|
| Jan 11, 2010 |
55.88 |
56.08 |
56.67 |
55.71 |
2 376 580 |
|---|
| Jan 12, 2010 |
56.08 |
55.83 |
56.98 |
55.50 |
3 279 140 |
|---|
| Jan 13, 2010 |
56.00 |
56.18 |
56.37 |
55.67 |
2 707 720 |
|---|
| Jan 14, 2010 |
56.05 |
56.91 |
57.20 |
56.02 |
3 095 800 |
|---|
| Jan 15, 2010 |
57.30 |
56.85 |
57.79 |
56.85 |
4 757 560 |
|---|
| Jan 18, 2010 |
56.79 |
56.67 |
57.06 |
56.01 |
2 016 320 |
|---|
| Jan 19, 2010 |
56.34 |
57.69 |
57.85 |
55.99 |
2 687 900 |
|---|
| Jan 20, 2010 |
57.90 |
56.67 |
58.90 |
56.32 |
4 916 150 |
|---|
| Jan 21, 2010 |
56.90 |
55.28 |
57.07 |
55.15 |
4 194 790 |
|---|
| Jan 22, 2010 |
54.73 |
54.65 |
55.20 |
54.15 |
5 710 400 |
|---|
| Jan 25, 2010 |
54.15 |
53.66 |
54.43 |
53.58 |
3 128 570 |
|---|
| Jan 26, 2010 |
53.05 |
54.42 |
54.60 |
53.03 |
3 774 630 |
|---|
| Jan 27, 2010 |
53.93 |
53.80 |
54.17 |
53.45 |
3 468 250 |
|---|
| Jan 28, 2010 |
54.08 |
52.68 |
54.20 |
52.68 |
3 581 820 |
|---|
| Jan 29, 2010 |
52.50 |
53.60 |
54.04 |
52.11 |
4 701 280 |
|---|
| Feb 01, 2010 |
53.20 |
53.23 |
53.66 |
52.83 |
3 345 170 |
|---|
| Feb 02, 2010 |
53.31 |
53.80 |
53.90 |
52.87 |
2 476 270 |
|---|
| Feb 03, 2010 |
53.80 |
54.06 |
54.49 |
53.46 |
3 169 680 |
|---|
| Feb 04, 2010 |
54.01 |
53.42 |
54.45 |
53.42 |
3 480 420 |
|---|
| Feb 05, 2010 |
53.31 |
51.68 |
53.55 |
51.68 |
7 230 150 |
|---|
| Feb 08, 2010 |
51.75 |
52.98 |
53.22 |
51.72 |
1 |
|---|
| Feb 09, 2010 |
52.72 |
52.66 |
52.97 |
51.76 |
4 164 250 |
|---|
| Feb 10, 2010 |
53.00 |
52.20 |
53.51 |
51.81 |
5 720 390 |
|---|
| Feb 11, 2010 |
52.02 |
52.52 |
53.48 |
52.01 |
5 902 230 |
|---|
| Feb 12, 2010 |
52.83 |
53.01 |
53.45 |
52.56 |
3 205 520 |
|---|
| Feb 15, 2010 |
53.08 |
53.20 |
53.91 |
53.08 |
1 827 440 |
|---|
| Feb 16, 2010 |
53.50 |
53.56 |
53.73 |
52.90 |
2 882 980 |
|---|
| Feb 17, 2010 |
53.39 |
53.88 |
54.65 |
53.39 |
4 125 380 |
|---|
| Feb 18, 2010 |
53.66 |
54.43 |
54.65 |
53.66 |
2 655 990 |
|---|
| Feb 19, 2010 |
53.76 |
54.71 |
54.86 |
53.76 |
3 252 560 |
|---|
| Feb 22, 2010 |
54.76 |
54.14 |
54.88 |
54.01 |
3 140 480 |
|---|
| Feb 23, 2010 |
54.49 |
54.05 |
54.59 |
54.05 |
3 607 450 |
|---|
| Feb 24, 2010 |
53.91 |
53.92 |
54.24 |
53.60 |
2 866 220 |
|---|
| Feb 25, 2010 |
53.43 |
52.92 |
53.79 |
52.49 |
4 692 170 |
|---|
| Feb 26, 2010 |
52.95 |
53.72 |
53.85 |
52.94 |
4 153 790 |
|---|
| March 01, 2010 |
54.11 |
54.82 |
54.83 |
54.02 |
3 034 870 |
|---|
| March 02, 2010 |
54.34 |
54.99 |
54.99 |
54.34 |
2 149 780 |
|---|
| March 03, 2010 |
54.61 |
55.14 |
55.24 |
54.42 |
2 056 630 |
|---|
| March 04, 2010 |
54.66 |
54.81 |
54.90 |
54.38 |
2 546 410 |
|---|
| March 05, 2010 |
54.90 |
55.76 |
55.80 |
54.76 |
2 824 570 |
|---|
| March 08, 2010 |
55.95 |
55.75 |
56.00 |
55.48 |
1 893 760 |
|---|
| March 09, 2010 |
56.00 |
56.17 |
56.32 |
55.88 |
2 770 020 |
|---|
| March 10, 2010 |
56.11 |
56.13 |
56.45 |
55.87 |
2 765 240 |
|---|
| March 11, 2010 |
56.00 |
55.65 |
56.00 |
55.32 |
2 446 590 |
|---|
| March 12, 2010 |
55.80 |
55.40 |
56.06 |
55.20 |
2 765 900 |
|---|
| March 15, 2010 |
55.40 |
55.95 |
56.20 |
55.34 |
3 205 160 |
|---|
| March 16, 2010 |
56.35 |
57.21 |
57.42 |
56.22 |
4 247 750 |
|---|
| March 17, 2010 |
57.44 |
56.28 |
57.45 |
56.01 |
4 200 530 |
|---|
| March 18, 2010 |
56.42 |
56.56 |
56.85 |
56.10 |
2 874 430 |
|---|
| March 19, 2010 |
56.73 |
56.57 |
56.79 |
56.17 |
6 456 130 |
|---|
| March 22, 2010 |
55.50 |
56.33 |
56.37 |
55.10 |
4 584 010 |
|---|
| March 23, 2010 |
56.20 |
56.12 |
56.32 |
55.82 |
2 607 630 |
|---|
| March 24, 2010 |
56.38 |
55.95 |
56.44 |
55.51 |
2 671 510 |
|---|
| March 25, 2010 |
56.00 |
56.33 |
56.44 |
55.75 |
2 865 800 |
|---|
| March 26, 2010 |
56.46 |
55.72 |
56.47 |
55.52 |
2 803 290 |
|---|
| March 29, 2010 |
56.00 |
55.49 |
56.10 |
55.15 |
2 259 580 |
|---|
| March 30, 2010 |
55.70 |
55.39 |
55.93 |
55.31 |
2 106 150 |
|---|
| March 31, 2010 |
55.43 |
55.19 |
55.57 |
54.77 |
3 138 820 |
|---|
| April 01, 2010 |
55.75 |
55.16 |
55.85 |
54.99 |
3 239 100 |
|---|
| April 06, 2010 |
55.25 |
54.64 |
55.36 |
54.21 |
3 444 410 |
|---|
| April 07, 2010 |
54.82 |
55.30 |
55.34 |
54.70 |
3 628 240 |
|---|
| April 08, 2010 |
55.03 |
54.96 |
55.27 |
54.68 |
2 524 560 |
|---|
| April 09, 2010 |
55.05 |
55.41 |
55.60 |
54.88 |
2 489 560 |
|---|
| April 12, 2010 |
55.80 |
55.27 |
55.85 |
55.10 |
2 191 200 |
|---|
| April 13, 2010 |
55.25 |
54.67 |
55.38 |
54.67 |
2 575 380 |
|---|
| April 14, 2010 |
55.21 |
54.86 |
55.40 |
54.83 |
2 505 630 |
|---|
| April 15, 2010 |
54.91 |
54.95 |
55.30 |
54.80 |
2 095 520 |
|---|
| April 16, 2010 |
54.94 |
54.04 |
55.22 |
54.05 |
4 809 690 |
|---|
| April 19, 2010 |
54.19 |
54.05 |
54.27 |
53.57 |
2 670 570 |
|---|
| April 20, 2010 |
54.10 |
54.43 |
54.53 |
53.65 |
2 778 930 |
|---|
| April 21, 2010 |
54.64 |
53.95 |
54.77 |
53.94 |
2 663 040 |
|---|
| April 22, 2010 |
53.74 |
53.59 |
54.47 |
53.49 |
3 428 270 |
|---|
| April 23, 2010 |
53.48 |
53.47 |
53.94 |
53.32 |
2 773 570 |
|---|
| April 26, 2010 |
54.23 |
54.09 |
54.45 |
53.91 |
2 920 600 |
|---|
| April 27, 2010 |
54.18 |
52.11 |
54.42 |
52.11 |
4 617 530 |
|---|
| April 28, 2010 |
52.10 |
51.88 |
52.50 |
51.31 |
5 906 280 |
|---|
| April 29, 2010 |
52.48 |
51.41 |
52.58 |
50.75 |
6 703 640 |
|---|
| April 30, 2010 |
51.26 |
51.66 |
52.09 |
51.06 |
4 742 180 |
|---|
| May 03, 2010 |
51.27 |
51.51 |
51.51 |
50.53 |
2 742 980 |
|---|
| May 04, 2010 |
51.70 |
50.49 |
51.87 |
50.42 |
6 007 960 |
|---|
| May 05, 2010 |
50.90 |
50.95 |
51.40 |
50.41 |
7 231 740 |
|---|
| May 06, 2010 |
50.25 |
50.35 |
50.95 |
50.10 |
7 767 630 |
|---|
| May 07, 2010 |
49.93 |
48.50 |
50.50 |
48.10 |
10 727 100 |
|---|
| May 10, 2010 |
49.70 |
51.62 |
51.62 |
48.75 |
9 883 150 |
|---|
| May 11, 2010 |
50.45 |
51.27 |
51.56 |
50.40 |
5 505 130 |
|---|
| May 12, 2010 |
50.83 |
51.75 |
52.34 |
50.59 |
4 924 720 |
|---|
| May 13, 2010 |
52.00 |
51.71 |
52.24 |
51.43 |
3 126 280 |
|---|
| May 14, 2010 |
51.75 |
50.45 |
52.01 |
50.41 |
5 609 900 |
|---|
| May 17, 2010 |
50.41 |
50.66 |
51.18 |
50.13 |
3 650 850 |
|---|
| May 18, 2010 |
51.03 |
50.97 |
51.20 |
50.51 |
3 597 770 |
|---|
| May 19, 2010 |
50.75 |
50.38 |
50.90 |
49.70 |
6 361 680 |
|---|
| May 20, 2010 |
48.68 |
47.47 |
48.99 |
46.73 |
8 426 450 |
|---|
| May 21, 2010 |
47.19 |
46.81 |
47.57 |
45.49 |
8 344 240 |
|---|
| May 24, 2010 |
46.80 |
46.89 |
47.14 |
46.32 |
3 836 390 |
|---|
| May 25, 2010 |
45.53 |
46.30 |
46.48 |
45.21 |
5 557 710 |
|---|
| May 26, 2010 |
46.63 |
47.33 |
47.84 |
46.61 |
3 589 710 |
|---|
| May 27, 2010 |
47.82 |
49.05 |
49.10 |
47.58 |
4 464 890 |
|---|
| May 28, 2010 |
49.36 |
49.02 |
49.54 |
48.76 |
4 333 930 |
|---|
| May 31, 2010 |
49.29 |
49.45 |
49.70 |
48.97 |
2 169 920 |
|---|
| June 01, 2010 |
49.12 |
49.42 |
49.54 |
48.20 |
4 502 330 |
|---|
| June 02, 2010 |
49.16 |
49.55 |
49.68 |
48.76 |
3 378 360 |
|---|
| June 03, 2010 |
49.97 |
50.28 |
50.75 |
49.97 |
3 728 260 |
|---|
| June 04, 2010 |
50.04 |
48.96 |
50.51 |
48.59 |
5 243 180 |
|---|
| June 07, 2010 |
47.80 |
48.01 |
48.53 |
47.66 |
6 218 390 |
|---|
| June 08, 2010 |
48.38 |
47.91 |
48.50 |
47.46 |
3 616 120 |
|---|
| June 09, 2010 |
48.10 |
48.51 |
48.51 |
47.53 |
3 543 270 |
|---|
| June 10, 2010 |
48.00 |
49.20 |
49.66 |
48.00 |
3 964 120 |
|---|
| June 11, 2010 |
49.44 |
49.70 |
49.86 |
48.96 |
4 313 940 |
|---|
| June 14, 2010 |
49.71 |
50.58 |
50.73 |
49.71 |
3 704 150 |
|---|
| June 15, 2010 |
50.14 |
50.93 |
51.07 |
50.06 |
3 784 750 |
|---|
| June 16, 2010 |
51.14 |
51.35 |
51.38 |
50.76 |
4 266 980 |
|---|
| June 17, 2010 |
51.38 |
51.11 |
51.69 |
50.89 |
3 279 420 |
|---|
| June 18, 2010 |
51.24 |
49.57 |
51.60 |
47.45 |
14 610 300 |
|---|
| June 21, 2010 |
50.17 |
50.00 |
50.25 |
49.59 |
3 678 070 |
|---|
| June 22, 2010 |
49.73 |
50.56 |
50.71 |
49.45 |
4 090 060 |
|---|
| June 23, 2010 |
50.32 |
50.29 |
50.87 |
50.08 |
3 931 930 |
|---|
| June 24, 2010 |
50.47 |
49.43 |
50.54 |
49.23 |
3 969 980 |
|---|
| June 25, 2010 |
49.36 |
49.02 |
49.74 |
48.77 |
2 877 960 |
|---|
| June 28, 2010 |
49.31 |
49.90 |
50.06 |
49.01 |
3 085 130 |
|---|
| June 29, 2010 |
49.23 |
48.69 |
49.56 |
48.53 |
4 981 730 |
|---|
| June 30, 2010 |
49.18 |
49.53 |
49.55 |
48.84 |
4 238 590 |
|---|
| July 01, 2010 |
48.63 |
48.23 |
49.15 |
48.00 |
5 491 380 |
|---|
| July 02, 2010 |
48.16 |
47.06 |
48.20 |
46.90 |
5 457 610 |
|---|
| July 05, 2010 |
47.10 |
46.49 |
47.22 |
46.49 |
2 673 660 |
|---|
| July 06, 2010 |
46.53 |
47.04 |
47.27 |
46.10 |
4 544 010 |
|---|
| July 07, 2010 |
46.69 |
46.72 |
46.94 |
46.32 |
4 852 530 |
|---|
| July 08, 2010 |
46.81 |
47.10 |
47.67 |
46.55 |
5 253 420 |
|---|
| July 09, 2010 |
47.32 |
47.54 |
47.66 |
46.75 |
3 581 510 |
|---|
| July 12, 2010 |
47.85 |
48.10 |
48.35 |
47.75 |
2 417 400 |
|---|
| July 13, 2010 |
47.93 |
48.77 |
48.99 |
47.90 |
2 893 480 |
|---|
| July 14, 2010 |
48.76 |
49.10 |
49.43 |
48.42 |
3 084 880 |
|---|
| July 15, 2010 |
49.00 |
48.71 |
49.49 |
48.60 |
3 177 140 |
|---|
| July 16, 2010 |
48.74 |
47.67 |
49.18 |
47.59 |
4 946 820 |
|---|
| July 19, 2010 |
47.26 |
47.95 |
48.48 |
47.26 |
2 257 360 |
|---|
| July 20, 2010 |
48.14 |
47.14 |
48.23 |
46.88 |
3 021 360 |
|---|
| July 21, 2010 |
47.03 |
46.88 |
47.60 |
46.80 |
2 761 010 |
|---|
| July 22, 2010 |
46.50 |
47.53 |
47.92 |
46.32 |
3 995 610 |
|---|
| July 23, 2010 |
47.40 |
45.51 |
47.50 |
45.01 |
9 400 050 |
|---|
| July 26, 2010 |
45.10 |
45.59 |
46.06 |
44.91 |
5 245 650 |
|---|
| July 27, 2010 |
46.04 |
45.16 |
46.14 |
44.83 |
5 614 670 |
|---|
| July 28, 2010 |
45.35 |
45.43 |
45.62 |
45.13 |
3 205 160 |
|---|
| July 29, 2010 |
45.98 |
44.82 |
46.20 |
44.82 |
4 506 330 |
|---|
| July 30, 2010 |
44.60 |
44.57 |
44.87 |
44.01 |
4 110 450 |
|---|
| Aug 02, 2010 |
44.72 |
45.41 |
45.49 |
44.57 |
3 387 370 |
|---|
| Aug 03, 2010 |
45.12 |
45.67 |
45.68 |
45.09 |
2 697 150 |
|---|
| Aug 04, 2010 |
45.37 |
46.23 |
46.39 |
45.26 |
3 311 060 |
|---|
| Aug 05, 2010 |
46.30 |
46.05 |
46.49 |
45.98 |
3 058 650 |
|---|
| Aug 06, 2010 |
46.27 |
45.27 |
46.28 |
45.02 |
3 609 690 |
|---|
| Aug 09, 2010 |
45.68 |
46.01 |
46.20 |
45.59 |
3 101 490 |
|---|
| Aug 10, 2010 |
46.00 |
46.23 |
46.63 |
45.76 |
2 848 740 |
|---|
| Aug 11, 2010 |
46.01 |
45.45 |
46.34 |
45.38 |
3 045 670 |
|---|
| Aug 12, 2010 |
45.30 |
45.32 |
45.75 |
45.03 |
3 926 960 |
|---|
| Aug 13, 2010 |
45.55 |
44.76 |
45.80 |
44.53 |
3 441 210 |
|---|
| Aug 16, 2010 |
44.94 |
44.72 |
45.09 |
44.22 |
2 459 980 |
|---|
| Aug 17, 2010 |
44.92 |
45.18 |
45.33 |
44.80 |
2 613 620 |
|---|
| Aug 18, 2010 |
45.35 |
45.62 |
45.74 |
45.12 |
3 279 850 |
|---|
| Aug 19, 2010 |
45.81 |
45.05 |
46.08 |
45.05 |
3 829 690 |
|---|
| Aug 20, 2010 |
45.36 |
44.97 |
45.75 |
44.93 |
4 369 450 |
|---|
| Aug 23, 2010 |
45.16 |
45.83 |
46.10 |
45.03 |
3 052 080 |
|---|
| Aug 24, 2010 |
45.26 |
44.75 |
45.40 |
44.56 |
3 513 440 |
|---|
| Aug 25, 2010 |
44.54 |
44.60 |
44.96 |
44.17 |
3 523 170 |
|---|
| Aug 26, 2010 |
44.81 |
44.66 |
44.82 |
44.11 |
3 075 460 |
|---|
| Aug 27, 2010 |
44.52 |
45.26 |
45.34 |
44.32 |
2 173 870 |
|---|
| Aug 30, 2010 |
45.40 |
45.56 |
45.94 |
44.89 |
2 491 470 |
|---|
| Aug 31, 2010 |
44.87 |
45.27 |
45.34 |
44.75 |
4 703 070 |
|---|
| Sept 01, 2010 |
45.19 |
46.62 |
46.69 |
45.13 |
3 682 350 |
|---|
