Dow Jones Industrial for the last year
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
open Dow Jones Industrial |
close Dow Jones Industrial |
high Dow Jones Industrial |
low Dow Jones Industrial |
|---|
| Sept 02, 2009 |
33.24 |
33.38 |
33.53 |
33.20 |
677 255 |
9 306.21 |
9 280.67 |
9 330.93 |
9 262.30 |
|---|
| Sept 03, 2009 |
33.45 |
33.34 |
33.45 |
33.08 |
859 424 |
9 282.03 |
9 344.61 |
9 350.27 |
9 252.93 |
|---|
| Sept 04, 2009 |
33.07 |
33.54 |
33.63 |
32.91 |
693 137 |
9 345.36 |
9 441.27 |
9 445.72 |
9 321.63 |
|---|
| Sept 08, 2009 |
34.18 |
34.22 |
34.39 |
33.91 |
864 189 |
9 440.13 |
9 497.34 |
9 511.02 |
9 439.98 |
|---|
| Sept 09, 2009 |
34.26 |
34.58 |
34.68 |
34.21 |
773 275 |
9 496.59 |
9 547.22 |
9 577.22 |
9 476.18 |
|---|
| Sept 10, 2009 |
34.52 |
34.92 |
35.01 |
34.31 |
933 732 |
9 546.54 |
9 627.48 |
9 633.00 |
9 508.22 |
|---|
| Sept 11, 2009 |
35.30 |
35.05 |
35.50 |
35.01 |
2 273 360 |
9 625.44 |
9 605.41 |
9 649.85 |
9 571.56 |
|---|
| Sept 14, 2009 |
35.10 |
35.40 |
35.48 |
35.07 |
677 442 |
9 598.08 |
9 576.54 |
9 611.08 |
9 535.96 |
|---|
| Sept 15, 2009 |
35.07 |
35.27 |
35.36 |
34.52 |
886 701 |
9 626.42 |
9 683.41 |
9 713.71 |
9 580.93 |
|---|
| Sept 16, 2009 |
35.51 |
35.79 |
35.81 |
35.38 |
2 003 300 |
9 683.71 |
9 791.71 |
9 799.72 |
9 679.18 |
|---|
| Sept 17, 2009 |
36.03 |
36.16 |
36.34 |
35.88 |
1 764 780 |
9 789.82 |
9 783.92 |
9 854.58 |
9 749.46 |
|---|
| Sept 18, 2009 |
36.89 |
36.76 |
36.95 |
36.62 |
1 510 900 |
9 784.75 |
9 820.20 |
9 847.71 |
9 784.68 |
|---|
| Sept 21, 2009 |
37.05 |
37.21 |
37.42 |
36.95 |
1 100 660 |
9 818.61 |
9 778.86 |
9 818.69 |
9 725.88 |
|---|
| Sept 22, 2009 |
37.89 |
37.76 |
37.97 |
37.66 |
1 967 170 |
9 779.61 |
9 829.87 |
9 843.40 |
9 771.91 |
|---|
| Sept 23, 2009 |
37.98 |
37.21 |
38.00 |
37.18 |
2 607 540 |
9 830.63 |
9 748.55 |
9 917.99 |
9 740.84 |
|---|
| Sept 24, 2009 |
37.60 |
36.85 |
37.77 |
36.62 |
2 152 810 |
9 749.99 |
9 707.44 |
9 805.39 |
9 666.03 |
|---|
| Sept 25, 2009 |
36.74 |
37.01 |
37.38 |
36.67 |
1 715 700 |
9 706.68 |
9 665.19 |
9 735.93 |
9 641.01 |
|---|
| Sept 28, 2009 |
36.96 |
37.20 |
37.40 |
36.89 |
911 644 |
9 663.23 |
9 789.36 |
9 823.67 |
9 663.23 |
|---|
| Sept 29, 2009 |
36.93 |
36.75 |
37.04 |
36.59 |
1 217 500 |
9 789.74 |
9 742.20 |
9 834.48 |
9 739.11 |
|---|
| Sept 30, 2009 |
36.65 |
36.95 |
37.07 |
36.29 |
1 759 320 |
9 741.83 |
9 712.28 |
9 776.82 |
9 608.59 |
|---|
| Oct 01, 2009 |
36.73 |
36.20 |
36.73 |
36.10 |
1 554 920 |
9 711.60 |
9 509.28 |
9 711.67 |
9 500.37 |
|---|
| Oct 02, 2009 |
36.02 |
36.23 |
36.48 |
36.00 |
904 208 |
9 507.62 |
9 487.67 |
9 524.78 |
9 430.08 |
|---|
| Oct 05, 2009 |
36.14 |
36.71 |
36.75 |
36.05 |
975 838 |
9 488.73 |
9 599.75 |
9 625.06 |
9 481.09 |
|---|
| Oct 06, 2009 |
36.66 |
36.93 |
37.09 |
36.66 |
757 680 |
9 601.26 |
9 731.25 |
9 774.32 |
9 601.26 |
|---|
| Oct 07, 2009 |
37.15 |
37.13 |
37.31 |
36.97 |
662 330 |
9 725.69 |
9 725.58 |
9 740.32 |
9 675.62 |
|---|
| Oct 08, 2009 |
37.93 |
37.89 |
38.13 |
37.36 |
1 042 630 |
9 728.22 |
9 786.87 |
9 836.67 |
9 728.07 |
|---|
| Oct 09, 2009 |
37.73 |
37.83 |
37.88 |
37.64 |
442 361 |
9 786.04 |
9 864.94 |
9 865.01 |
9 764.88 |
|---|
| Oct 12, 2009 |
38.63 |
38.82 |
38.90 |
38.60 |
2 788 260 |
9 865.24 |
9 885.80 |
9 931.82 |
9 849.37 |
|---|
| Oct 13, 2009 |
38.86 |
38.81 |
39.04 |
38.63 |
2 464 840 |
9 883.98 |
9 871.06 |
9 895.09 |
9 815.06 |
|---|
| Oct 14, 2009 |
39.73 |
39.96 |
39.99 |
39.56 |
3 270 900 |
9 873.55 |
10 015.90 |
10 027.70 |
9 873.48 |
|---|
| Oct 15, 2009 |
39.94 |
40.15 |
40.17 |
39.86 |
2 621 710 |
10 014.90 |
10 062.90 |
10 062.90 |
9 977.47 |
|---|
| Oct 16, 2009 |
38.43 |
38.34 |
38.70 |
38.13 |
2 567 280 |
10 061.40 |
9 995.91 |
10 061.70 |
9 939.91 |
|---|
| Oct 19, 2009 |
38.85 |
39.47 |
39.52 |
38.81 |
1 038 410 |
9 996.67 |
10 092.20 |
10 118.00 |
9 995.15 |
|---|
| Oct 20, 2009 |
39.13 |
38.98 |
39.13 |
38.82 |
1 100 770 |
10 092.40 |
10 041.50 |
10 098.40 |
9 992.81 |
|---|
| Oct 21, 2009 |
39.34 |
39.31 |
39.85 |
39.25 |
1 333 990 |
10 038.80 |
9 949.36 |
10 119.50 |
9 943.76 |
|---|
| Oct 22, 2009 |
38.85 |
39.43 |
39.44 |
38.60 |
1 215 770 |
9 946.18 |
10 081.30 |
10 105.20 |
9 916.78 |
|---|
| Oct 23, 2009 |
39.77 |
39.20 |
39.77 |
39.06 |
1 686 830 |
10 099.90 |
9 972.18 |
10 109.60 |
9 932.50 |
|---|
| Oct 26, 2009 |
38.85 |
38.08 |
39.28 |
38.02 |
1 754 840 |
9 972.33 |
9 867.96 |
10 072.30 |
9 849.45 |
|---|
| Oct 27, 2009 |
38.71 |
38.47 |
38.79 |
38.27 |
1 361 080 |
9 868.34 |
9 882.17 |
9 947.54 |
9 837.96 |
|---|
| Oct 28, 2009 |
38.88 |
38.11 |
39.14 |
38.10 |
2 839 070 |
9 881.11 |
9 762.69 |
9 902.42 |
9 758.08 |
|---|
| Oct 29, 2009 |
38.00 |
38.06 |
38.15 |
37.48 |
2 174 890 |
9 762.91 |
9 962.58 |
9 969.91 |
9 759.13 |
|---|
| Oct 30, 2009 |
37.52 |
36.92 |
37.75 |
36.58 |
2 703 760 |
9 961.52 |
9 712.73 |
9 962.13 |
9 684.54 |
|---|
| Nov 02, 2009 |
36.74 |
36.50 |
37.25 |
36.25 |
2 204 450 |
9 712.13 |
9 789.44 |
9 858.59 |
9 678.95 |
|---|
| Nov 03, 2009 |
36.03 |
36.32 |
36.32 |
35.83 |
2 238 190 |
9 787.47 |
9 771.91 |
9 787.47 |
9 703.89 |
|---|
| Nov 04, 2009 |
36.81 |
36.99 |
37.35 |
36.71 |
1 262 700 |
9 767.30 |
9 802.14 |
9 928.04 |
9 767.14 |
|---|
| Nov 05, 2009 |
37.04 |
37.05 |
37.27 |
36.85 |
987 174 |
9 807.80 |
10 006.00 |
10 013.10 |
9 807.80 |
|---|
| Nov 06, 2009 |
36.23 |
36.70 |
36.73 |
36.17 |
1 286 550 |
10 001.30 |
10 023.40 |
10 044.50 |
9 936.81 |
|---|
| Nov 09, 2009 |
37.66 |
37.91 |
37.99 |
37.60 |
1 315 970 |
10 020.60 |
10 226.90 |
10 228.20 |
10 020.60 |
|---|
| Nov 10, 2009 |
37.84 |
37.89 |
38.08 |
37.64 |
807 504 |
10 223.00 |
10 247.00 |
10 260.80 |
10 197.70 |
|---|
| Nov 11, 2009 |
37.94 |
38.00 |
38.21 |
37.73 |
1 398 450 |
10 247.40 |
10 291.30 |
10 342.00 |
10 246.10 |
|---|
| Nov 12, 2009 |
38.33 |
37.96 |
38.52 |
37.90 |
1 073 710 |
10 289.80 |
10 197.50 |
10 321.60 |
10 171.20 |
|---|
| Nov 13, 2009 |
38.06 |
38.22 |
38.30 |
37.66 |
1 385 730 |
10 197.80 |
10 270.50 |
10 305.70 |
10 192.00 |
|---|
| Nov 16, 2009 |
38.53 |
38.94 |
39.07 |
38.52 |
1 806 950 |
10 267.50 |
10 407.00 |
10 434.20 |
10 267.50 |
|---|
| Nov 17, 2009 |
38.49 |
38.47 |
38.54 |
38.16 |
929 406 |
10 404.80 |
10 437.40 |
10 438.20 |
10 362.00 |
|---|
| Nov 18, 2009 |
38.42 |
38.42 |
38.55 |
38.11 |
582 923 |
10 426.30 |
10 426.30 |
10 432.70 |
10 360.10 |
|---|
| Nov 19, 2009 |
37.81 |
37.68 |
37.81 |
37.22 |
1 056 840 |
10 425.30 |
10 332.40 |
10 425.30 |
10 256.10 |
|---|
| Nov 20, 2009 |
37.21 |
37.67 |
37.69 |
37.11 |
1 097 540 |
10 327.90 |
10 318.20 |
10 342.70 |
10 271.70 |
|---|
| Nov 23, 2009 |
38.78 |
38.62 |
38.95 |
38.52 |
1 208 560 |
10 320.10 |
10 451.00 |
10 495.60 |
10 320.00 |
|---|
| Nov 24, 2009 |
38.67 |
38.63 |
38.78 |
38.33 |
964 796 |
10 451.30 |
10 433.70 |
10 454.00 |
10 359.60 |
|---|
| Nov 25, 2009 |
39.26 |
39.46 |
39.53 |
39.01 |
1 075 040 |
10 433.00 |
10 464.40 |
10 481.50 |
10 420.90 |
|---|
| Nov 27, 2009 |
37.69 |
38.43 |
38.71 |
37.67 |
611 244 |
10 452.20 |
10 309.90 |
10 452.20 |
10 231.30 |
|---|
| Nov 30, 2009 |
37.89 |
37.96 |
38.36 |
37.72 |
852 754 |
10 309.80 |
10 344.80 |
10 364.30 |
10 263.30 |
|---|
| Dec 01, 2009 |
39.01 |
39.32 |
39.41 |
38.91 |
1 594 150 |
10 343.80 |
10 471.60 |
10 501.30 |
10 343.40 |
|---|
| Dec 02, 2009 |
39.61 |
39.75 |
39.95 |
39.50 |
1 583 150 |
10 470.40 |
10 452.70 |
10 513.50 |
10 421.50 |
|---|
| Dec 03, 2009 |
39.80 |
39.52 |
40.00 |
39.51 |
1 131 980 |
10 455.60 |
10 366.20 |
10 507.60 |
10 350.00 |
|---|
| Dec 04, 2009 |
40.05 |
39.38 |
40.28 |
39.19 |
2 120 270 |
10 368.60 |
10 388.90 |
10 516.70 |
10 311.80 |
|---|
| Dec 07, 2009 |
38.85 |
38.78 |
39.14 |
38.77 |
1 175 000 |
10 386.90 |
10 390.10 |
10 443.20 |
10 360.20 |
|---|
| Dec 08, 2009 |
38.67 |
38.73 |
38.79 |
38.33 |
2 139 840 |
10 385.40 |
10 286.00 |
10 385.70 |
10 249.80 |
|---|
| Dec 09, 2009 |
38.76 |
38.75 |
38.96 |
38.36 |
1 185 870 |
10 282.80 |
10 337.00 |
10 342.30 |
10 235.60 |
|---|
| Dec 10, 2009 |
38.92 |
38.94 |
39.08 |
38.66 |
974 270 |
10 336.00 |
10 405.80 |
10 444.60 |
10 335.80 |
|---|
| Dec 11, 2009 |
38.88 |
38.50 |
38.88 |
38.39 |
1 705 760 |
10 403.40 |
10 471.50 |
10 484.00 |
10 400.10 |
|---|
| Dec 14, 2009 |
38.74 |
38.76 |
38.86 |
38.58 |
868 767 |
10 471.30 |
10 501.00 |
10 514.70 |
10 471.30 |
|---|
| Dec 15, 2009 |
38.61 |
38.66 |
38.96 |
38.48 |
1 150 930 |
10 499.30 |
10 452.00 |
10 499.30 |
10 426.70 |
|---|
| Dec 16, 2009 |
39.45 |
39.21 |
39.65 |
39.10 |
1 461 620 |
10 449.80 |
10 441.10 |
10 510.00 |
10 427.60 |
|---|
| Dec 17, 2009 |
38.80 |
38.38 |
38.82 |
38.25 |
1 725 350 |
10 440.00 |
10 308.30 |
10 440.10 |
10 308.00 |
|---|
| Dec 18, 2009 |
39.52 |
39.11 |
39.59 |
38.91 |
1 912 590 |
10 309.40 |
10 328.90 |
10 372.30 |
10 263.90 |
|---|
| Dec 21, 2009 |
38.93 |
39.07 |
39.41 |
38.93 |
2 698 740 |
10 330.10 |
10 414.10 |
10 458.00 |
10 329.80 |
|---|
| Dec 22, 2009 |
39.67 |
39.42 |
39.82 |
39.35 |
1 404 070 |
10 414.70 |
10 464.90 |
10 479.80 |
10 414.60 |
|---|
| Dec 23, 2009 |
40.21 |
39.70 |
40.22 |
39.65 |
704 897 |
10 464.30 |
10 466.40 |
10 492.10 |
10 437.80 |
|---|
| Dec 24, 2009 |
40.12 |
39.87 |
40.12 |
39.76 |
256 571 |
10 467.10 |
10 520.10 |
10 522.10 |
10 461.70 |
|---|
| Dec 28, 2009 |
40.44 |
40.38 |
40.47 |
40.13 |
639 705 |
10 517.90 |
10 547.10 |
10 551.60 |
10 506.30 |
|---|
| Dec 29, 2009 |
40.79 |
40.31 |
40.80 |
40.20 |
579 880 |
10 547.80 |
10 545.40 |
10 580.30 |
10 544.30 |
|---|
| Dec 30, 2009 |
39.68 |
39.77 |
39.85 |
39.50 |
701 304 |
10 544.40 |
10 548.50 |
10 550.70 |
10 505.70 |
|---|
| Dec 31, 2009 |
39.86 |
39.27 |
40.19 |
39.27 |
429 851 |
10 548.50 |
10 428.00 |
10 555.00 |
10 423.10 |
|---|
| Jan 04, 2010 |
40.34 |
40.82 |
41.00 |
40.34 |
1 975 120 |
10 430.70 |
10 584.00 |
10 605.00 |
10 430.70 |
|---|
| Jan 05, 2010 |
40.41 |
40.30 |
40.52 |
40.11 |
1 267 340 |
10 584.60 |
10 572.00 |
10 584.60 |
10 522.50 |
|---|
| Jan 06, 2010 |
40.16 |
40.28 |
40.28 |
39.81 |
1 502 780 |
10 564.70 |
10 573.70 |
10 595.00 |
10 546.50 |
|---|
| Jan 07, 2010 |
39.83 |
40.06 |
40.15 |
39.71 |
1 389 880 |
10 571.10 |
10 606.90 |
10 612.40 |
10 505.20 |
|---|
| Jan 08, 2010 |
39.97 |
40.19 |
40.22 |
39.71 |
847 801 |
10 606.40 |
10 618.20 |
10 619.40 |
10 554.30 |
|---|
| Jan 11, 2010 |
40.85 |
40.86 |
40.94 |
40.68 |
650 372 |
10 620.30 |
10 664.00 |
10 676.20 |
10 591.60 |
|---|
| Jan 12, 2010 |
40.27 |
40.53 |
40.69 |
40.19 |
785 599 |
10 662.90 |
10 627.30 |
10 663.10 |
10 568.80 |
|---|
| Jan 13, 2010 |
40.66 |
40.71 |
40.83 |
40.46 |
1 226 990 |
10 628.10 |
10 680.80 |
10 709.30 |
10 614.50 |
|---|
| Jan 14, 2010 |
41.16 |
41.55 |
41.59 |
41.09 |
1 309 400 |
10 680.20 |
10 710.50 |
10 723.80 |
10 666.90 |
|---|
| Jan 15, 2010 |
41.43 |
41.05 |
41.56 |
40.65 |
1 152 730 |
10 707.00 |
10 609.70 |
10 709.90 |
10 561.10 |
|---|
| Jan 19, 2010 |
40.62 |
41.31 |
41.36 |
40.62 |
1 757 650 |
10 608.40 |
10 725.40 |
10 729.90 |
10 592.00 |
|---|
| Jan 20, 2010 |
40.84 |
40.19 |
40.92 |
39.76 |
3 452 760 |
10 719.70 |
10 603.20 |
10 719.90 |
10 517.30 |
|---|
| Jan 21, 2010 |
39.92 |
38.88 |
40.00 |
38.68 |
2 045 910 |
10 603.90 |
10 389.90 |
10 614.90 |
10 374.70 |
|---|
| Jan 22, 2010 |
38.55 |
38.10 |
38.77 |
38.08 |
1 753 450 |
10 389.60 |
10 173.00 |
10 389.60 |
10 157.60 |
|---|
| Jan 25, 2010 |
38.17 |
37.90 |
38.21 |
37.90 |
1 150 170 |
10 175.10 |
10 196.90 |
10 256.90 |
10 171.80 |
|---|
| Jan 26, 2010 |
38.07 |
38.12 |
38.45 |
37.94 |
1 954 490 |
10 195.30 |
10 194.30 |
10 285.10 |
10 155.60 |
|---|
| Jan 27, 2010 |
37.75 |
37.90 |
37.99 |
37.63 |
1 551 000 |
10 194.30 |
10 236.20 |
10 255.10 |
10 104.40 |
|---|
| Jan 28, 2010 |
37.41 |
36.41 |
37.42 |
36.32 |
4 931 100 |
10 236.90 |
10 120.50 |
10 258.80 |
10 055.10 |
|---|
| Jan 29, 2010 |
37.28 |
36.81 |
37.60 |
36.75 |
4 445 680 |
10 122.00 |
10 067.30 |
10 239.30 |
10 043.80 |
|---|
| Feb 01, 2010 |
37.00 |
37.05 |
37.17 |
36.81 |
1 514 220 |
10 069.00 |
10 185.50 |
10 190.90 |
10 068.90 |
|---|
| Feb 02, 2010 |
37.31 |
37.62 |
37.70 |
37.14 |
954 612 |
10 186.10 |
10 296.80 |
10 314.80 |
10 173.60 |
|---|
| Feb 03, 2010 |
37.83 |
37.51 |
37.93 |
37.46 |
727 615 |
10 291.70 |
10 270.50 |
10 307.20 |
10 231.90 |
|---|
| Feb 04, 2010 |
37.53 |
36.60 |
37.60 |
36.56 |
873 339 |
10 273.10 |
10 002.20 |
10 273.10 |
9 998.03 |
|---|
| Feb 05, 2010 |
35.77 |
35.51 |
35.95 |
34.90 |
2 391 900 |
10 003.70 |
10 012.20 |
10 032.00 |
9 835.09 |
|---|
| Feb 08, 2010 |
36.04 |
35.91 |
36.43 |
35.88 |
1 674 700 |
10 005.40 |
9 908.39 |
10 028.60 |
9 904.09 |
|---|
| Feb 09, 2010 |
35.94 |
36.29 |
36.68 |
35.88 |
1 187 060 |
9 910.28 |
10 058.60 |
10 139.40 |
9 910.06 |
|---|
| Feb 10, 2010 |
36.18 |
35.96 |
36.27 |
35.47 |
1 455 510 |
10 055.50 |
10 038.40 |
10 085.50 |
9 962.96 |
|---|
| Feb 11, 2010 |
36.03 |
36.12 |
36.18 |
35.55 |
1 362 250 |
10 037.80 |
10 144.20 |
10 161.60 |
9 976.71 |
|---|
| Feb 12, 2010 |
36.11 |
36.21 |
36.32 |
35.82 |
904 076 |
10 137.20 |
10 099.10 |
10 137.40 |
9 983.82 |
|---|
| Feb 16, 2010 |
36.27 |
36.75 |
36.88 |
36.14 |
2 202 830 |
10 100.80 |
10 268.80 |
10 279.50 |
10 100.80 |
|---|
| Feb 17, 2010 |
37.23 |
36.70 |
37.25 |
36.60 |
1 124 250 |
10 261.50 |
10 309.20 |
10 320.10 |
10 261.50 |
|---|
| Feb 18, 2010 |
37.04 |
37.02 |
37.21 |
36.90 |
1 171 180 |
10 309.40 |
10 392.90 |
10 406.60 |
10 294.50 |
|---|
| Feb 19, 2010 |
36.72 |
37.12 |
37.20 |
36.54 |
973 407 |
10 387.80 |
10 402.30 |
10 438.50 |
10 339.20 |
|---|
| Feb 22, 2010 |
37.09 |
36.80 |
37.16 |
36.67 |
645 667 |
10 402.40 |
10 383.40 |
10 433.60 |
10 369.00 |
|---|
| Feb 23, 2010 |
36.76 |
36.29 |
36.93 |
36.17 |
1 763 580 |
10 383.20 |
10 282.40 |
10 411.10 |
10 267.80 |
|---|
| Feb 24, 2010 |
36.67 |
36.36 |
36.88 |
36.20 |
2 294 730 |
10 284.00 |
10 374.20 |
10 393.50 |
10 283.90 |
|---|
| Feb 25, 2010 |
35.59 |
36.19 |
36.19 |
35.38 |
2 063 670 |
10 366.60 |
10 321.00 |
10 366.70 |
10 185.80 |
|---|
| Feb 26, 2010 |
36.15 |
36.60 |
36.79 |
36.00 |
2 978 350 |
10 321.40 |
10 325.30 |
10 353.50 |
10 272.30 |
|---|
| March 01, 2010 |
36.90 |
37.04 |
37.11 |
36.71 |
1 258 870 |
10 326.10 |
10 403.80 |
10 414.00 |
10 326.10 |
|---|
| March 02, 2010 |
37.11 |
37.27 |
37.40 |
37.00 |
598 293 |
10 404.20 |
10 406.00 |
10 456.90 |
10 389.40 |
|---|
| March 03, 2010 |
37.40 |
37.64 |
37.87 |
37.33 |
1 522 230 |
10 406.30 |
10 396.80 |
10 469.50 |
10 376.60 |
|---|
| March 04, 2010 |
37.29 |
37.23 |
37.40 |
37.00 |
1 019 170 |
10 396.50 |
10 444.10 |
10 452.40 |
10 390.90 |
|---|
| March 05, 2010 |
37.48 |
38.14 |
38.14 |
37.33 |
1 159 880 |
10 445.10 |
10 566.20 |
10 571.90 |
10 445.00 |
|---|
| March 08, 2010 |
38.20 |
38.15 |
38.28 |
37.92 |
1 334 540 |
10 563.80 |
10 552.50 |
10 587.70 |
10 542.40 |
|---|
| March 09, 2010 |
38.06 |
38.18 |
38.31 |
38.03 |
634 101 |
10 552.20 |
10 564.40 |
10 612.60 |
10 533.90 |
|---|
| March 10, 2010 |
38.12 |
38.27 |
38.49 |
38.11 |
758 701 |
10 560.10 |
10 567.30 |
10 601.80 |
10 526.50 |
|---|
| March 11, 2010 |
38.06 |
38.19 |
38.19 |
37.78 |
858 522 |
10 561.00 |
10 611.80 |
10 611.80 |
10 507.20 |
|---|
| March 12, 2010 |
38.33 |
38.04 |
38.33 |
37.85 |
1 365 330 |
10 611.80 |
10 624.70 |
10 645.00 |
10 594.80 |
|---|
| March 15, 2010 |
38.35 |
38.56 |
38.60 |
38.14 |
1 699 920 |
10 623.40 |
10 642.20 |
10 644.20 |
10 570.50 |
|---|
| March 16, 2010 |
38.91 |
39.44 |
39.48 |
38.84 |
1 350 170 |
10 642.50 |
10 686.00 |
10 694.00 |
10 621.90 |
|---|
| March 17, 2010 |
38.95 |
38.88 |
39.06 |
38.70 |
1 312 110 |
10 686.40 |
10 733.70 |
10 768.00 |
10 686.40 |
|---|
| March 18, 2010 |
38.77 |
38.71 |
38.91 |
38.31 |
1 102 640 |
10 733.40 |
10 779.20 |
10 784.00 |
10 728.20 |
|---|
| March 19, 2010 |
38.37 |
38.45 |
38.57 |
38.00 |
1 687 000 |
10 780.00 |
10 742.00 |
10 819.90 |
10 694.20 |
|---|
| March 22, 2010 |
37.20 |
38.19 |
38.26 |
37.20 |
2 339 430 |
10 741.00 |
10 785.90 |
10 809.80 |
10 695.10 |
|---|
| March 23, 2010 |
37.86 |
38.15 |
38.19 |
37.79 |
2 216 510 |
10 787.20 |
10 888.80 |
10 893.90 |
10 784.80 |
|---|
| March 24, 2010 |
37.27 |
37.28 |
37.46 |
37.20 |
2 643 400 |
10 887.60 |
10 836.20 |
10 887.80 |
10 825.40 |
|---|
| March 25, 2010 |
37.53 |
37.49 |
37.77 |
37.41 |
2 160 060 |
10 837.50 |
10 841.20 |
10 955.50 |
10 834.20 |
|---|
| March 26, 2010 |
37.32 |
37.33 |
37.46 |
37.04 |
1 703 740 |
10 841.30 |
10 850.40 |
10 909.40 |
10 816.40 |
|---|
| March 29, 2010 |
37.18 |
37.37 |
37.45 |
37.12 |
1 384 080 |
10 849.20 |
10 895.90 |
10 916.60 |
10 849.20 |
|---|
| March 30, 2010 |
37.46 |
37.24 |
37.59 |
37.11 |
1 415 810 |
10 895.00 |
10 907.40 |
10 940.20 |
10 866.80 |
|---|
| March 31, 2010 |
37.12 |
37.36 |
37.54 |
37.02 |
1 686 420 |
10 907.30 |
10 856.60 |
10 907.40 |
10 832.80 |
|---|
| April 01, 2010 |
37.52 |
37.44 |
37.63 |
37.26 |
1 950 080 |
10 857.30 |
10 927.10 |
10 956.40 |
10 857.30 |
|---|
| April 05, 2010 |
37.55 |
37.20 |
37.55 |
37.16 |
901 386 |
10 927.50 |
10 973.50 |
10 988.10 |
10 924.00 |
|---|
| April 06, 2010 |
36.51 |
36.83 |
36.90 |
36.44 |
2 696 080 |
10 972.50 |
10 970.00 |
10 987.40 |
10 927.50 |
|---|
| April 07, 2010 |
36.80 |
36.91 |
37.01 |
36.75 |
2 458 550 |
10 962.00 |
10 897.50 |
10 962.70 |
10 845.50 |
|---|
| April 08, 2010 |
36.64 |
36.79 |
36.85 |
36.54 |
1 102 550 |
10 897.00 |
10 927.10 |
10 949.40 |
10 844.10 |
|---|
| April 09, 2010 |
37.14 |
37.37 |
37.46 |
37.08 |
1 676 490 |
10 926.90 |
10 997.30 |
11 001.00 |
10 926.90 |
|---|
| April 12, 2010 |
37.64 |
37.49 |
37.72 |
37.47 |
1 217 360 |
10 996.80 |
11 006.00 |
11 029.80 |
10 992.20 |
|---|
| April 13, 2010 |
37.48 |
37.32 |
37.52 |
37.10 |
1 239 230 |
11 006.70 |
11 019.40 |
11 038.90 |
10 947.80 |
|---|
| April 14, 2010 |
37.45 |
37.50 |
37.61 |
37.34 |
1 247 510 |
11 020.70 |
11 123.10 |
11 125.20 |
11 020.60 |
|---|
| April 15, 2010 |
37.30 |
37.35 |
37.48 |
37.21 |
1 150 530 |
11 123.00 |
11 144.60 |
11 154.50 |
11 096.20 |
|---|
| April 16, 2010 |
36.96 |
36.71 |
37.22 |
36.45 |
4 622 370 |
11 143.70 |
11 018.70 |
11 153.80 |
10 973.90 |
|---|
| April 19, 2010 |
36.23 |
36.66 |
36.68 |
36.20 |
2 058 560 |
11 018.40 |
11 092.00 |
11 095.30 |
10 977.80 |
|---|
| April 20, 2010 |
36.56 |
36.62 |
36.76 |
36.48 |
2 713 840 |
11 093.10 |
11 117.10 |
11 146.10 |
11 081.50 |
|---|
| April 21, 2010 |
36.39 |
36.24 |
36.49 |
36.08 |
1 594 800 |
11 116.90 |
11 124.90 |
11 153.70 |
11 071.30 |
|---|
| April 22, 2010 |
36.01 |
36.00 |
36.01 |
35.61 |
1 964 120 |
11 119.80 |
11 134.30 |
11 149.90 |
11 016.40 |
|---|
| April 23, 2010 |
35.59 |
36.13 |
36.20 |
35.46 |
1 855 750 |
11 132.20 |
11 204.30 |
11 205.60 |
11 105.70 |
|---|
| April 26, 2010 |
36.00 |
36.10 |
36.25 |
36.00 |
1 597 760 |
11 205.10 |
11 205.00 |
11 258.00 |
11 187.70 |
|---|
| April 27, 2010 |
35.30 |
34.55 |
35.66 |
34.45 |
4 230 700 |
11 203.70 |
10 992.00 |
11 218.90 |
10 973.20 |
|---|
| April 28, 2010 |
34.37 |
34.53 |
34.71 |
34.11 |
5 648 150 |
10 988.90 |
11 045.30 |
11 078.50 |
10 965.40 |
|---|
| April 29, 2010 |
33.72 |
34.13 |
34.33 |
33.65 |
4 591 020 |
11 045.60 |
11 167.30 |
11 197.30 |
11 041.60 |
|---|
| April 30, 2010 |
34.39 |
34.11 |
34.45 |
34.02 |
1 739 010 |
11 168.20 |
11 008.60 |
11 197.90 |
10 999.70 |
|---|
| May 03, 2010 |
33.85 |
34.15 |
34.19 |
33.82 |
2 341 480 |
11 009.60 |
11 151.80 |
11 177.70 |
11 009.60 |
|---|
| May 04, 2010 |
33.33 |
33.23 |
33.53 |
32.88 |
8 199 280 |
11 149.50 |
10 926.80 |
11 149.50 |
10 869.30 |
|---|
| May 05, 2010 |
32.60 |
32.75 |
33.12 |
32.58 |
8 639 050 |
10 918.40 |
10 868.10 |
10 946.80 |
10 814.80 |
|---|
| May 06, 2010 |
32.10 |
31.77 |
32.38 |
30.50 |
7 441 700 |
10 862.20 |
10 520.30 |
10 879.80 |
9 869.62 |
|---|
| May 07, 2010 |
31.51 |
30.90 |
31.85 |
30.38 |
9 052 860 |
10 519.40 |
10 380.40 |
10 579.10 |
10 241.90 |
|---|
| May 10, 2010 |
33.06 |
33.06 |
33.27 |
32.64 |
4 906 490 |
10 386.20 |
10 785.10 |
10 835.20 |
10 386.00 |
|---|
| May 11, 2010 |
32.36 |
32.45 |
32.91 |
32.27 |
3 384 000 |
10 780.00 |
10 748.30 |
10 874.50 |
10 685.40 |
|---|
| May 12, 2010 |
32.77 |
32.94 |
33.18 |
32.68 |
3 795 580 |
10 742.20 |
10 896.90 |
10 909.10 |
10 742.20 |
|---|
| May 13, 2010 |
32.41 |
32.39 |
32.73 |
32.29 |
3 688 760 |
10 896.60 |
10 783.00 |
10 920.30 |
10 771.70 |
|---|
| May 14, 2010 |
32.12 |
31.51 |
32.20 |
31.25 |
4 730 590 |
10 780.70 |
10 620.20 |
10 780.80 |
10 537.30 |
|---|
| May 17, 2010 |
30.13 |
29.98 |
30.19 |
29.41 |
4 248 390 |
10 617.00 |
10 625.80 |
10 661.00 |
10 436.10 |
|---|
| May 18, 2010 |
30.19 |
29.70 |
30.26 |
29.70 |
3 350 150 |
10 625.50 |
10 511.00 |
10 718.90 |
10 482.20 |
|---|
| May 19, 2010 |
29.70 |
29.97 |
30.01 |
29.30 |
4 150 600 |
10 505.70 |
10 444.40 |
10 522.50 |
10 324.70 |
|---|
| May 20, 2010 |
29.30 |
29.24 |
29.73 |
28.81 |
6 129 100 |
10 440.20 |
10 068.00 |
10 440.20 |
10 065.40 |
|---|
| May 21, 2010 |
28.82 |
29.41 |
29.54 |
28.74 |
4 122 670 |
10 063.90 |
10 193.40 |
10 198.50 |
9 918.82 |
|---|
| May 24, 2010 |
29.05 |
28.91 |
29.27 |
28.85 |
2 983 350 |
10 193.50 |
10 066.60 |
10 196.40 |
10 052.70 |
|---|
| May 25, 2010 |
28.23 |
28.95 |
28.98 |
28.01 |
7 453 170 |
10 061.40 |
10 043.80 |
10 061.70 |
9 774.48 |
|---|
| May 26, 2010 |
29.10 |
28.55 |
29.35 |
28.50 |
3 874 130 |
10 045.10 |
9 974.45 |
10 179.00 |
9 952.68 |
|---|
| May 27, 2010 |
29.74 |
30.28 |
30.29 |
29.52 |
3 900 320 |
9 971.73 |
10 259.00 |
10 264.20 |
9 971.73 |
|---|
| May 28, 2010 |
30.41 |
29.91 |
30.44 |
29.82 |
3 705 770 |
10 258.00 |
10 136.60 |
10 258.00 |
10 095.90 |
|---|
| June 01, 2010 |
29.73 |
29.76 |
30.55 |
29.64 |
3 601 330 |
10 133.90 |
10 024.00 |
10 218.30 |
10 013.90 |
|---|
| June 02, 2010 |
30.03 |
30.52 |
30.54 |
29.83 |
2 685 910 |
10 025.60 |
10 249.50 |
10 254.20 |
10 025.60 |
|---|
| June 03, 2010 |
30.94 |
30.63 |
30.99 |
30.38 |
2 725 080 |
10 250.70 |
10 255.30 |
10 315.20 |
10 175.00 |
|---|
| June 04, 2010 |
29.56 |
29.06 |
29.73 |
28.97 |
2 902 920 |
10 249.60 |
9 931.97 |
10 249.70 |
9 889.88 |
|---|
| June 07, 2010 |
28.83 |
28.47 |
29.05 |
28.47 |
2 642 610 |
9 931.75 |
9 816.49 |
9 982.38 |
9 810.30 |
|---|
| June 08, 2010 |
28.51 |
28.72 |
28.87 |
28.34 |
3 519 860 |
9 812.94 |
9 939.98 |
9 953.66 |
9 757.55 |
|---|
| June 09, 2010 |
28.98 |
28.78 |
29.28 |
28.71 |
2 483 060 |
9 941.57 |
9 899.25 |
10 065.10 |
9 867.73 |
|---|
| June 10, 2010 |
29.65 |
29.86 |
30.11 |
29.52 |
2 645 850 |
9 901.67 |
10 172.50 |
10 185.80 |
9 901.67 |
|---|
| June 11, 2010 |
29.75 |
30.06 |
30.15 |
29.70 |
2 984 350 |
10 166.80 |
10 211.10 |
10 216.00 |
10 082.70 |
|---|
| June 14, 2010 |
30.90 |
30.79 |
31.16 |
30.76 |
2 489 940 |
10 211.80 |
10 190.90 |
10 328.70 |
10 186.20 |
|---|
| June 15, 2010 |
31.19 |
31.56 |
31.56 |
31.04 |
2 644 330 |
10 192.40 |
10 404.80 |
10 408.30 |
10 192.40 |
|---|
| June 16, 2010 |
31.52 |
31.84 |
31.88 |
31.36 |
2 483 850 |
10 404.20 |
10 409.50 |
10 429.00 |
10 332.60 |
|---|
| June 17, 2010 |
31.84 |
31.72 |
31.92 |
31.42 |
2 133 930 |
10 410.00 |
10 434.20 |
10 441.20 |
10 319.20 |
|---|
| June 18, 2010 |
30.60 |
30.44 |
30.74 |
30.30 |
5 189 670 |
10 435.00 |
10 450.60 |
10 483.40 |
10 424.50 |
|---|
| June 21, 2010 |
30.84 |
30.53 |
30.99 |
30.38 |
3 626 900 |
10 452.50 |
10 442.40 |
10 594.20 |
10 395.50 |
|---|
| June 22, 2010 |
31.06 |
30.78 |
31.17 |
30.69 |
2 997 240 |
10 442.00 |
10 293.50 |
10 493.60 |
10 283.40 |
|---|
| June 23, 2010 |
31.00 |
30.97 |
31.11 |
30.58 |
2 431 360 |
10 293.30 |
10 298.40 |
10 368.00 |
10 227.20 |
|---|
| June 24, 2010 |
30.74 |
30.46 |
30.81 |
30.28 |
2 277 060 |
10 297.10 |
10 152.80 |
10 298.10 |
10 128.80 |
|---|
| June 25, 2010 |
30.11 |
30.30 |
30.42 |
29.97 |
2 029 700 |
10 153.50 |
10 143.80 |
10 202.90 |
10 081.10 |
|---|
| June 28, 2010 |
30.57 |
30.55 |
30.88 |
30.44 |
2 564 470 |
10 143.00 |
10 138.50 |
10 201.90 |
10 101.40 |
|---|
| June 29, 2010 |
29.99 |
29.75 |
29.99 |
29.54 |
2 439 560 |
10 135.70 |
9 870.30 |
10 135.80 |
9 811.92 |
|---|
| June 30, 2010 |
29.96 |
30.06 |
30.46 |
29.91 |
2 587 890 |
9 868.34 |
9 774.02 |
9 908.92 |
9 753.84 |
|---|
| July 01, 2010 |
30.07 |
30.38 |
30.47 |
29.84 |
3 669 570 |
9 773.27 |
9 732.53 |
9 795.48 |
9 621.89 |
|---|
| July 02, 2010 |
29.73 |
29.40 |
29.81 |
29.26 |
3 542 980 |
9 732.23 |
9 686.48 |
9 770.87 |
9 614.32 |
|---|
| July 06, 2010 |
29.71 |
29.47 |
29.82 |
29.30 |
5 430 350 |
9 689.21 |
9 743.62 |
9 858.13 |
9 659.01 |
|---|
| July 07, 2010 |
29.35 |
29.84 |
29.89 |
29.32 |
4 097 220 |
9 736.85 |
10 018.30 |
10 026.60 |
9 736.70 |
|---|
| July 08, 2010 |
30.16 |
30.14 |
30.20 |
29.77 |
4 786 920 |
10 019.30 |
10 139.00 |
10 139.90 |
10 019.30 |
|---|
| July 09, 2010 |
30.07 |
30.31 |
30.35 |
29.95 |
2 002 160 |
10 137.90 |
10 198.00 |
10 201.80 |
10 118.40 |
|---|
| July 12, 2010 |
30.16 |
30.39 |
30.45 |
30.10 |
1 642 940 |
10 199.20 |
10 216.30 |
10 220.30 |
10 146.50 |
|---|
| July 13, 2010 |
30.79 |
30.98 |
31.03 |
30.73 |
2 322 790 |
10 217.50 |
10 363.00 |
10 407.80 |
10 217.50 |
|---|
| July 14, 2010 |
31.21 |
31.29 |
31.36 |
30.98 |
1 854 480 |
10 371.00 |
10 366.70 |
10 400.10 |
10 303.00 |
|---|
| July 15, 2010 |
31.70 |
31.60 |
31.71 |
31.26 |
1 950 560 |
10 367.10 |
10 359.30 |
10 379.70 |
10 240.50 |
|---|
| July 16, 2010 |
31.34 |
30.64 |
31.42 |
30.56 |
1 900 110 |
10 356.20 |
10 097.90 |
10 356.20 |
10 079.60 |
|---|
| July 19, 2010 |
31.25 |
31.12 |
31.38 |
31.01 |
1 724 600 |
10 098.10 |
10 154.40 |
10 187.30 |
10 073.70 |
|---|
| July 20, 2010 |
30.19 |
30.70 |
30.70 |
30.16 |
1 778 140 |
10 151.50 |
10 230.00 |
10 236.40 |
10 007.80 |
|---|
| July 21, 2010 |
30.38 |
29.75 |
30.39 |
29.64 |
2 551 240 |
10 226.00 |
10 120.50 |
10 265.50 |
10 065.50 |
|---|
| July 22, 2010 |
30.39 |
30.64 |
30.92 |
30.38 |
2 536 600 |
10 121.80 |
10 322.30 |
10 363.20 |
10 121.80 |
|---|
| July 23, 2010 |
30.06 |
29.35 |
30.27 |
28.83 |
12 085 000 |
10 321.20 |
10 424.60 |
10 442.00 |
10 287.50 |
|---|
| July 26, 2010 |
29.45 |
29.82 |
29.88 |
29.25 |
4 139 280 |
10 424.20 |
10 525.40 |
10 526.80 |
10 414.40 |
|---|
| July 27, 2010 |
29.26 |
29.51 |
29.57 |
29.17 |
4 714 680 |
10 525.30 |
10 537.70 |
10 578.30 |
10 494.90 |
|---|
| July 28, 2010 |
29.62 |
29.47 |
29.68 |
29.31 |
2 174 720 |
10 537.00 |
10 497.90 |
10 548.50 |
10 463.20 |
|---|
| July 29, 2010 |
29.75 |
29.28 |
30.00 |
29.13 |
3 207 740 |
10 498.90 |
10 467.20 |
10 585.00 |
10 387.40 |
|---|
| July 30, 2010 |
28.84 |
29.14 |
29.26 |
28.73 |
2 506 250 |
10 465.20 |
10 465.90 |
10 507.20 |
10 347.50 |
|---|
| Aug 02, 2010 |
29.60 |
29.83 |
30.00 |
29.59 |
2 634 100 |
10 468.80 |
10 674.40 |
10 692.20 |
10 468.60 |
|---|
| Aug 03, 2010 |
30.01 |
30.17 |
30.33 |
29.82 |
4 284 220 |
10 673.90 |
10 636.40 |
10 677.00 |
10 601.00 |
|---|
| Aug 04, 2010 |
30.39 |
30.58 |
30.64 |
30.33 |
2 272 000 |
10 630.20 |
10 680.40 |
10 703.00 |
10 627.50 |
|---|
| Aug 05, 2010 |
30.38 |
30.51 |
30.52 |
30.28 |
2 092 290 |
10 679.70 |
10 675.00 |
10 679.80 |
10 612.80 |
|---|
| Aug 06, 2010 |
30.12 |
30.37 |
30.42 |
29.98 |
2 113 530 |
10 668.50 |
10 653.60 |
10 668.70 |
10 515.40 |
|---|
| Aug 09, 2010 |
30.59 |
30.56 |
30.63 |
30.45 |
1 148 830 |
10 654.60 |
10 698.80 |
10 719.90 |
10 649.40 |
|---|
| Aug 10, 2010 |
30.49 |
30.68 |
30.77 |
30.15 |
1 232 210 |
10 696.60 |
10 644.30 |
10 700.70 |
10 551.60 |
|---|
| Aug 11, 2010 |
29.69 |
29.38 |
29.70 |
29.25 |
2 483 410 |
10 631.80 |
10 378.80 |
10 631.90 |
10 367.30 |
|---|
| Aug 12, 2010 |
29.02 |
29.15 |
29.29 |
28.98 |
2 091 410 |
10 361.60 |
10 320.00 |
10 361.70 |
10 268.70 |
|---|
| Aug 13, 2010 |
28.80 |
28.64 |
28.89 |
28.53 |
2 591 980 |
10 320.30 |
10 303.20 |
10 354.90 |
10 285.40 |
|---|
| Aug 16, 2010 |
28.45 |
28.75 |
28.94 |
28.37 |
1 916 980 |
10 303.10 |
10 302.00 |
10 333.10 |
10 209.50 |
|---|
| Aug 17, 2010 |
29.14 |
29.02 |
29.21 |
28.93 |
1 721 120 |
10 297.60 |
10 405.80 |
10 480.40 |
10 297.50 |
|---|
| Aug 18, 2010 |
29.49 |
29.51 |
29.74 |
29.20 |
2 063 640 |
10 398.60 |
10 415.50 |
10 472.30 |
10 330.00 |
|---|
| Aug 19, 2010 |
29.43 |
28.91 |
29.46 |
28.75 |
2 172 980 |
10 411.20 |
10 271.20 |
10 411.20 |
10 216.20 |
|---|
| Aug 20, 2010 |
28.76 |
28.79 |
28.81 |
28.52 |
1 372 160 |
10 271.00 |
10 213.60 |
10 271.00 |
10 147.20 |
|---|
| Aug 23, 2010 |
29.10 |
28.99 |
29.33 |
28.96 |
1 594 830 |
10 215.50 |
10 174.40 |
10 304.70 |
10 170.30 |
|---|
| Aug 24, 2010 |
28.34 |
28.30 |
28.48 |
28.17 |
2 890 810 |
10 173.00 |
10 040.50 |
10 173.00 |
9 991.18 |
|---|
| Aug 25, 2010 |
28.27 |
28.38 |
28.47 |
28.03 |
1 290 470 |
10 040.20 |
10 060.10 |
10 097.40 |
9 937.98 |
|---|
| Aug 26, 2010 |
28.35 |
28.26 |
28.57 |
28.20 |
2 063 210 |
10 059.90 |
9 985.81 |
10 104.70 |
9 968.10 |
|---|
| Aug 27, 2010 |
28.69 |
28.92 |
28.97 |
28.26 |
1 927 540 |
9 982.18 |
10 150.70 |
10 159.90 |
9 936.62 |
|---|
| Aug 30, 2010 |
28.94 |
28.63 |
29.11 |
28.59 |
1 968 300 |
10 145.60 |
10 009.70 |
10 150.60 |
10 007.70 |
|---|
| Aug 31, 2010 |
28.55 |
28.61 |
28.84 |
28.49 |
1 250 090 |
10 006.40 |
10 014.70 |
10 073.40 |
9 941.84 |
|---|
| Sept 01, 2010 |
29.65 |
29.70 |
29.94 |
29.55 |
2 384 210 |
10 016.00 |
10 269.50 |
10 279.10 |
10 016.00 |
|---|
