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 |
|---|
| Feb 03, 2011 |
34.18 |
34.33 |
34.40 |
33.82 |
3 137 720 |
12 040.70 |
12 062.30 |
12 080.50 |
11 981.00 |
|---|
| Feb 04, 2011 |
34.04 |
34.40 |
34.41 |
33.91 |
1 547 860 |
12 061.70 |
12 092.20 |
12 092.40 |
12 025.80 |
|---|
| Feb 07, 2011 |
34.16 |
34.60 |
34.60 |
34.10 |
2 961 620 |
12 092.40 |
12 161.60 |
12 188.80 |
12 092.30 |
|---|
| Feb 08, 2011 |
34.92 |
34.98 |
35.10 |
34.74 |
2 686 270 |
12 152.70 |
12 233.20 |
12 238.80 |
12 150.00 |
|---|
| Feb 09, 2011 |
34.48 |
34.69 |
34.73 |
34.37 |
2 303 300 |
12 229.30 |
12 239.90 |
12 253.70 |
12 190.70 |
|---|
| Feb 10, 2011 |
34.02 |
34.43 |
34.43 |
33.90 |
1 800 620 |
12 239.70 |
12 229.30 |
12 239.70 |
12 156.90 |
|---|
| Feb 11, 2011 |
33.71 |
33.85 |
33.93 |
33.67 |
2 364 340 |
12 227.80 |
12 273.30 |
12 285.90 |
12 180.50 |
|---|
| Feb 14, 2011 |
33.65 |
33.84 |
33.93 |
33.58 |
1 615 550 |
12 266.80 |
12 268.20 |
12 276.20 |
12 235.90 |
|---|
| Feb 16, 2011 |
34.70 |
34.95 |
35.05 |
34.50 |
4 297 120 |
12 219.80 |
12 288.20 |
12 303.20 |
12 219.80 |
|---|
| Feb 17, 2011 |
34.81 |
34.97 |
35.05 |
34.77 |
1 723 950 |
12 287.70 |
12 318.10 |
12 331.30 |
12 253.20 |
|---|
| Feb 18, 2011 |
34.54 |
34.75 |
34.85 |
34.41 |
2 073 040 |
12 318.70 |
12 391.30 |
12 391.30 |
12 303.20 |
|---|
| Feb 22, 2011 |
33.84 |
33.69 |
33.89 |
33.55 |
1 093 530 |
12 389.70 |
12 293.60 |
12 389.80 |
12 270.20 |
|---|
| Feb 23, 2011 |
33.76 |
33.87 |
34.02 |
33.59 |
3 042 870 |
12 211.80 |
12 105.80 |
12 221.10 |
12 063.40 |
|---|
| Feb 24, 2011 |
33.97 |
34.15 |
34.22 |
33.86 |
2 122 040 |
12 104.60 |
12 068.50 |
12 129.60 |
11 983.20 |
|---|
| Feb 25, 2011 |
34.12 |
34.18 |
34.26 |
34.03 |
1 096 440 |
12 060.90 |
12 130.50 |
12 151.00 |
12 060.90 |
|---|
| Feb 28, 2011 |
34.56 |
34.58 |
34.76 |
34.40 |
1 666 370 |
12 130.50 |
12 226.30 |
12 235.00 |
12 130.20 |
|---|
| March 01, 2011 |
35.11 |
35.00 |
35.66 |
34.79 |
17 462 900 |
12 226.50 |
12 058.00 |
12 261.40 |
12 055.00 |
|---|
| March 02, 2011 |
35.38 |
35.46 |
35.75 |
35.38 |
7 332 470 |
12 057.30 |
12 066.80 |
12 115.10 |
12 018.60 |
|---|
| March 03, 2011 |
36.05 |
36.20 |
36.29 |
35.68 |
10 588 100 |
12 068.00 |
12 258.20 |
12 283.10 |
12 068.00 |
|---|
| March 04, 2011 |
36.17 |
35.54 |
36.20 |
35.44 |
2 729 330 |
12 258.90 |
12 169.90 |
12 271.40 |
12 079.50 |
|---|
| March 07, 2011 |
35.60 |
35.31 |
35.71 |
35.19 |
2 870 120 |
12 171.10 |
12 090.00 |
12 243.40 |
12 041.60 |
|---|
| March 08, 2011 |
34.76 |
35.15 |
35.27 |
34.65 |
1 908 150 |
12 085.90 |
12 214.40 |
12 251.20 |
12 072.20 |
|---|
| March 09, 2011 |
35.22 |
35.12 |
35.25 |
35.00 |
2 057 490 |
12 211.20 |
12 213.10 |
12 257.80 |
12 156.60 |
|---|
| March 10, 2011 |
34.95 |
35.02 |
35.06 |
34.82 |
967 481 |
12 211.40 |
12 055.90 |
12 211.40 |
11 988.60 |
|---|
| March 11, 2011 |
34.45 |
34.27 |
34.52 |
34.19 |
2 867 040 |
11 977.00 |
11 956.20 |
11 990.90 |
11 936.30 |
|---|
| March 14, 2011 |
33.88 |
34.10 |
34.15 |
33.70 |
2 679 350 |
12 042.10 |
11 993.20 |
12 042.10 |
11 897.30 |
|---|
| March 15, 2011 |
32.29 |
32.93 |
33.05 |
32.19 |
5 132 780 |
11 988.70 |
11 855.40 |
11 988.70 |
11 696.30 |
|---|
| March 16, 2011 |
32.71 |
32.01 |
32.94 |
31.78 |
5 787 210 |
11 854.20 |
11 613.30 |
11 856.70 |
11 555.50 |
|---|
| March 17, 2011 |
33.06 |
33.14 |
33.36 |
32.89 |
2 125 660 |
11 614.90 |
11 762.70 |
11 788.00 |
11 614.80 |
|---|
| March 18, 2011 |
33.77 |
33.37 |
33.75 |
33.17 |
1 723 090 |
11 777.20 |
11 858.50 |
11 927.10 |
11 777.20 |
|---|
| March 21, 2011 |
33.94 |
33.96 |
34.09 |
33.77 |
2 700 710 |
11 860.10 |
12 036.50 |
12 078.30 |
11 860.10 |
|---|
| March 22, 2011 |
34.08 |
33.87 |
34.12 |
33.63 |
1 413 670 |
12 036.40 |
12 018.60 |
12 051.00 |
12 002.80 |
|---|
| March 23, 2011 |
33.64 |
33.87 |
33.97 |
33.50 |
3 073 910 |
12 018.40 |
12 086.00 |
12 116.10 |
11 972.60 |
|---|
| March 24, 2011 |
34.09 |
34.47 |
34.51 |
34.00 |
1 898 410 |
12 087.50 |
12 170.60 |
12 191.20 |
12 087.50 |
|---|
| March 25, 2011 |
34.47 |
34.60 |
34.83 |
34.40 |
4 936 780 |
12 170.70 |
12 220.60 |
12 259.80 |
12 170.70 |
|---|
| March 28, 2011 |
34.53 |
34.61 |
34.67 |
34.33 |
2 616 090 |
12 221.20 |
12 197.90 |
12 272.90 |
12 197.90 |
|---|
| March 29, 2011 |
34.28 |
34.46 |
34.69 |
34.24 |
2 700 760 |
12 194.50 |
12 279.00 |
12 285.40 |
12 173.50 |
|---|
| March 30, 2011 |
34.97 |
35.13 |
35.24 |
34.87 |
3 102 320 |
12 280.10 |
12 350.60 |
12 383.50 |
12 280.10 |
|---|
| March 31, 2011 |
35.22 |
35.22 |
35.40 |
35.07 |
3 259 960 |
12 350.80 |
12 319.70 |
12 381.70 |
12 319.00 |
|---|
| April 01, 2011 |
35.46 |
35.68 |
35.72 |
35.34 |
1 574 580 |
12 321.00 |
12 376.70 |
12 419.70 |
12 321.00 |
|---|
| April 04, 2011 |
35.85 |
35.34 |
35.88 |
35.59 |
1 371 940 |
12 374.60 |
12 400.00 |
12 407.40 |
12 369.20 |
|---|
| April 05, 2011 |
35.56 |
36.05 |
36.08 |
35.51 |
7 663 140 |
12 402.10 |
12 393.90 |
12 438.10 |
12 353.30 |
|---|
| April 06, 2011 |
36.09 |
36.34 |
36.48 |
36.07 |
1 934 680 |
12 386.70 |
12 426.80 |
12 450.90 |
12 386.70 |
|---|
| April 07, 2011 |
36.01 |
36.18 |
36.40 |
36.00 |
2 445 780 |
12 426.50 |
12 409.50 |
12 440.60 |
12 328.40 |
|---|
| April 08, 2011 |
36.55 |
36.50 |
36.57 |
36.30 |
1 896 270 |
12 409.90 |
12 380.00 |
12 450.40 |
12 320.70 |
|---|
| April 11, 2011 |
36.97 |
37.41 |
37.39 |
36.99 |
4 060 600 |
12 380.40 |
12 381.10 |
12 444.00 |
12 352.90 |
|---|
| April 12, 2011 |
37.18 |
37.25 |
37.35 |
36.99 |
6 044 070 |
12 381.20 |
12 263.60 |
12 381.20 |
12 233.00 |
|---|
| April 13, 2011 |
37.31 |
37.29 |
37.40 |
37.07 |
2 257 550 |
12 263.70 |
12 271.00 |
12 335.10 |
12 224.50 |
|---|
| April 14, 2011 |
36.72 |
37.99 |
37.40 |
36.66 |
3 016 390 |
12 270.20 |
12 285.20 |
12 305.60 |
12 163.90 |
|---|
| April 15, 2011 |
37.38 |
37.46 |
37.63 |
37.21 |
2 226 550 |
12 285.50 |
12 341.80 |
12 369.30 |
12 272.60 |
|---|
| April 18, 2011 |
36.27 |
36.88 |
36.70 |
35.94 |
4 899 390 |
12 339.70 |
12 201.60 |
12 339.80 |
12 093.90 |
|---|
| April 19, 2011 |
36.63 |
36.94 |
37.00 |
36.53 |
3 314 400 |
12 201.40 |
12 266.80 |
12 275.30 |
12 200.30 |
|---|
| April 20, 2011 |
37.94 |
38.08 |
38.12 |
37.85 |
3 537 410 |
12 266.80 |
12 453.50 |
12 475.50 |
12 263.60 |
|---|
| April 21, 2011 |
38.38 |
38.05 |
38.46 |
37.94 |
2 483 210 |
12 453.60 |
12 506.00 |
12 506.10 |
12 447.60 |
|---|
| April 25, 2011 |
38.29 |
38.37 |
38.49 |
38.06 |
2 239 630 |
12 506.00 |
12 479.90 |
12 506.20 |
12 446.00 |
|---|
| April 26, 2011 |
38.63 |
38.91 |
38.93 |
38.55 |
2 124 490 |
12 480.90 |
12 595.40 |
12 613.20 |
12 478.10 |
|---|
| April 27, 2011 |
39.00 |
39.06 |
39.35 |
38.80 |
2 697 520 |
12 592.20 |
12 691.00 |
12 708.40 |
12 588.30 |
|---|
| April 28, 2011 |
39.16 |
39.55 |
39.58 |
39.16 |
1 667 370 |
12 689.90 |
12 763.30 |
12 776.10 |
12 674.50 |
|---|
| April 29, 2011 |
39.71 |
39.52 |
39.82 |
39.48 |
1 563 130 |
12 763.50 |
12 810.50 |
12 832.80 |
12 751.10 |
|---|
| May 02, 2011 |
40.13 |
40.00 |
40.15 |
39.82 |
1 993 740 |
12 810.20 |
12 807.40 |
12 876.00 |
12 784.60 |
|---|
| May 03, 2011 |
39.76 |
40.05 |
40.22 |
39.78 |
2 484 050 |
12 806.40 |
12 807.50 |
12 840.70 |
12 750.00 |
|---|
| May 04, 2011 |
40.65 |
40.64 |
40.74 |
40.17 |
3 555 210 |
12 806.30 |
12 723.60 |
12 806.70 |
12 673.00 |
|---|
| May 05, 2011 |
39.55 |
39.31 |
39.72 |
39.24 |
4 582 000 |
12 723.70 |
12 584.20 |
12 724.60 |
12 521.30 |
|---|
| May 06, 2011 |
39.92 |
39.56 |
40.02 |
39.40 |
4 011 630 |
12 580.80 |
12 638.70 |
12 759.20 |
12 579.90 |
|---|
| May 09, 2011 |
39.47 |
39.68 |
39.73 |
39.25 |
2 506 270 |
12 637.80 |
12 684.70 |
12 722.10 |
12 620.20 |
|---|
| May 10, 2011 |
39.65 |
39.50 |
39.66 |
39.40 |
2 200 620 |
12 685.10 |
12 760.40 |
12 781.10 |
12 681.70 |
|---|
| May 12, 2011 |
37.75 |
38.50 |
38.45 |
37.57 |
4 449 300 |
12 630.00 |
12 695.90 |
12 718.60 |
12 537.20 |
|---|
| May 13, 2011 |
38.32 |
38.39 |
38.36 |
37.72 |
4 371 800 |
12 695.70 |
12 595.80 |
12 714.50 |
12 543.20 |
|---|
| May 16, 2011 |
38.12 |
38.14 |
38.42 |
37.95 |
5 923 010 |
12 594.80 |
12 548.40 |
12 642.90 |
12 530.80 |
|---|
| May 17, 2011 |
37.66 |
37.74 |
37.94 |
37.40 |
2 954 990 |
12 541.30 |
12 479.60 |
12 541.30 |
12 378.80 |
|---|
| May 18, 2011 |
37.87 |
38.37 |
38.77 |
37.77 |
5 058 340 |
12 471.80 |
12 560.20 |
12 571.20 |
12 443.10 |
|---|
| May 19, 2011 |
38.87 |
39.07 |
39.28 |
38.83 |
3 360 700 |
12 561.50 |
12 605.30 |
12 633.60 |
12 533.50 |
|---|
| May 20, 2011 |
38.77 |
38.26 |
38.88 |
38.25 |
2 981 740 |
12 604.70 |
12 512.00 |
12 604.80 |
12 485.90 |
|---|
| May 23, 2011 |
37.46 |
37.63 |
37.80 |
37.46 |
5 048 640 |
12 511.40 |
12 381.30 |
12 511.40 |
12 331.80 |
|---|
| May 24, 2011 |
38.03 |
38.10 |
38.31 |
37.98 |
1 666 810 |
12 381.60 |
12 356.20 |
12 422.50 |
12 350.00 |
|---|
| May 25, 2011 |
37.61 |
37.96 |
38.19 |
37.63 |
1 690 970 |
12 355.50 |
12 394.70 |
12 440.00 |
12 309.50 |
|---|
| May 26, 2011 |
38.34 |
38.26 |
38.56 |
38.00 |
7 181 750 |
12 391.60 |
12 402.80 |
12 441.60 |
12 317.90 |
|---|
| May 27, 2011 |
38.65 |
38.61 |
38.71 |
38.47 |
1 571 830 |
12 398.10 |
12 441.60 |
12 483.80 |
12 397.70 |
|---|
| May 31, 2011 |
39.75 |
39.62 |
39.78 |
39.35 |
7 632 370 |
12 443.40 |
12 569.80 |
12 574.30 |
12 443.40 |
|---|
| June 01, 2011 |
39.30 |
38.58 |
39.38 |
38.54 |
5 223 650 |
12 569.40 |
12 290.10 |
12 569.50 |
12 282.40 |
|---|
| June 02, 2011 |
38.64 |
38.60 |
38.73 |
38.35 |
1 744 270 |
12 289.60 |
12 248.50 |
12 306.70 |
12 190.50 |
|---|
| June 03, 2011 |
37.94 |
38.20 |
38.57 |
37.88 |
2 385 120 |
12 247.80 |
12 151.30 |
12 247.90 |
12 104.00 |
|---|
| June 06, 2011 |
38.29 |
37.98 |
38.41 |
37.98 |
1 526 130 |
12 151.20 |
12 090.00 |
12 151.50 |
12 070.70 |
|---|
| June 07, 2011 |
38.66 |
38.30 |
38.61 |
38.27 |
1 720 500 |
12 090.20 |
12 070.80 |
12 178.90 |
12 066.60 |
|---|
| June 08, 2011 |
38.45 |
38.09 |
38.50 |
38.01 |
3 051 440 |
12 066.30 |
12 048.90 |
12 098.40 |
12 024.30 |
|---|
| June 09, 2011 |
38.06 |
37.90 |
38.38 |
37.92 |
2 511 850 |
12 049.50 |
12 124.40 |
12 183.10 |
12 049.10 |
|---|
| June 10, 2011 |
37.62 |
37.00 |
37.66 |
36.91 |
3 888 940 |
12 124.20 |
11 951.90 |
12 124.80 |
11 937.40 |
|---|
| June 13, 2011 |
37.43 |
37.51 |
37.69 |
37.33 |
1 933 170 |
11 945.30 |
11 953.00 |
12 011.70 |
11 917.80 |
|---|
| June 14, 2011 |
38.02 |
38.38 |
38.58 |
38.00 |
2 883 570 |
11 951.40 |
12 076.10 |
12 120.80 |
11 951.40 |
|---|
| June 15, 2011 |
37.23 |
36.83 |
37.35 |
36.46 |
8 777 230 |
12 075.10 |
11 897.30 |
12 075.20 |
11 862.50 |
|---|
| June 16, 2011 |
36.41 |
36.54 |
36.75 |
36.36 |
4 927 970 |
11 896.10 |
11 961.50 |
11 990.00 |
11 875.80 |
|---|
| June 17, 2011 |
37.47 |
37.45 |
37.64 |
37.22 |
4 248 090 |
11 962.70 |
12 004.40 |
12 072.90 |
11 962.50 |
|---|
| June 20, 2011 |
37.01 |
37.29 |
37.45 |
36.99 |
1 967 140 |
12 004.30 |
12 080.40 |
12 099.90 |
11 971.30 |
|---|
| June 21, 2011 |
37.58 |
37.74 |
37.95 |
37.47 |
1 758 030 |
12 081.30 |
12 190.00 |
12 217.30 |
12 081.20 |
|---|
| June 22, 2011 |
37.97 |
38.10 |
38.27 |
37.86 |
2 762 350 |
12 189.70 |
12 109.70 |
12 208.00 |
12 105.80 |
|---|
| June 23, 2011 |
37.07 |
37.17 |
37.70 |
36.77 |
3 981 160 |
12 108.30 |
12 050.00 |
12 108.70 |
11 874.90 |
|---|
| June 24, 2011 |
37.69 |
37.17 |
37.69 |
37.04 |
1 745 790 |
12 049.20 |
11 934.60 |
12 057.20 |
11 925.40 |
|---|
| June 27, 2011 |
37.22 |
37.58 |
37.76 |
37.17 |
2 189 610 |
11 934.70 |
12 043.60 |
12 098.80 |
11 934.00 |
|---|
| June 28, 2011 |
38.37 |
38.66 |
38.80 |
38.30 |
2 218 430 |
12 042.30 |
12 188.70 |
12 190.40 |
12 042.30 |
|---|
| June 29, 2011 |
39.15 |
39.20 |
39.36 |
38.98 |
2 144 990 |
12 187.60 |
12 261.40 |
12 284.40 |
12 175.90 |
|---|
| June 30, 2011 |
39.56 |
40.17 |
40.24 |
39.51 |
2 869 560 |
12 262.30 |
12 414.30 |
12 427.10 |
12 262.10 |
|---|
| July 01, 2011 |
40.04 |
40.24 |
40.55 |
39.93 |
3 066 560 |
12 412.10 |
12 582.80 |
12 596.10 |
12 404.10 |
|---|
| July 05, 2011 |
39.99 |
40.06 |
40.25 |
39.92 |
2 573 660 |
12 583.00 |
12 569.90 |
12 601.80 |
12 540.60 |
|---|
| July 06, 2011 |
39.87 |
39.99 |
40.21 |
39.77 |
3 015 170 |
12 562.50 |
12 626.00 |
12 643.20 |
12 539.20 |
|---|
| July 07, 2011 |
40.41 |
40.12 |
40.58 |
39.32 |
8 180 170 |
12 627.20 |
12 719.50 |
12 753.90 |
12 627.20 |
|---|
| July 08, 2011 |
39.81 |
39.77 |
40.11 |
39.54 |
3 497 680 |
12 717.90 |
12 657.20 |
12 717.90 |
12 567.40 |
|---|
| July 11, 2011 |
38.30 |
38.37 |
38.60 |
38.09 |
7 638 970 |
12 655.60 |
12 505.80 |
12 655.80 |
12 470.30 |
|---|
| July 12, 2011 |
37.60 |
38.11 |
38.50 |
37.64 |
5 939 930 |
12 505.50 |
12 446.90 |
12 570.60 |
12 446.90 |
|---|
| July 13, 2011 |
38.24 |
38.78 |
39.04 |
38.23 |
6 831 070 |
12 447.30 |
12 491.60 |
12 611.00 |
12 447.30 |
|---|
| July 14, 2011 |
38.94 |
38.77 |
39.13 |
38.54 |
5 071 870 |
12 491.50 |
12 437.10 |
12 582.00 |
12 414.40 |
|---|
| July 15, 2011 |
39.24 |
38.85 |
39.37 |
38.94 |
5 180 490 |
12 437.10 |
12 479.70 |
12 504.80 |
12 406.10 |
|---|
| July 18, 2011 |
38.47 |
38.36 |
38.59 |
37.97 |
3 797 310 |
12 475.10 |
12 385.20 |
12 475.30 |
12 296.20 |
|---|
| July 19, 2011 |
38.40 |
38.83 |
38.91 |
38.40 |
3 514 070 |
12 386.00 |
12 587.40 |
12 607.60 |
12 386.00 |
|---|
| July 20, 2011 |
38.95 |
39.10 |
39.36 |
38.85 |
4 993 590 |
12 583.70 |
12 571.90 |
12 603.50 |
12 546.60 |
|---|
| July 21, 2011 |
39.49 |
39.64 |
39.86 |
39.31 |
3 615 470 |
12 567.10 |
12 724.40 |
12 751.40 |
12 566.60 |
|---|
| July 22, 2011 |
39.55 |
39.68 |
39.85 |
39.40 |
2 563 750 |
12 724.70 |
12 681.20 |
12 740.90 |
12 644.20 |
|---|
| July 25, 2011 |
40.01 |
39.80 |
40.02 |
39.64 |
2 296 540 |
12 679.70 |
12 592.80 |
12 680.00 |
12 536.20 |
|---|
| July 26, 2011 |
39.89 |
39.79 |
39.95 |
39.66 |
2 618 240 |
12 592.10 |
12 501.30 |
12 593.40 |
12 489.00 |
|---|
| July 27, 2011 |
39.35 |
38.22 |
39.42 |
38.22 |
2 917 430 |
12 498.40 |
12 302.50 |
12 498.70 |
12 289.70 |
|---|
| July 28, 2011 |
38.67 |
38.97 |
39.26 |
38.55 |
2 727 800 |
12 301.70 |
12 240.10 |
12 384.90 |
12 226.80 |
|---|
| July 29, 2011 |
38.83 |
38.75 |
39.43 |
38.64 |
2 836 440 |
12 239.40 |
12 143.20 |
12 243.10 |
12 083.50 |
|---|
| Aug 01, 2011 |
39.00 |
37.93 |
39.04 |
37.41 |
4 293 840 |
12 144.20 |
12 132.50 |
12 282.40 |
11 998.10 |
|---|
| Aug 02, 2011 |
37.62 |
37.34 |
37.96 |
36.93 |
3 197 510 |
12 129.80 |
11 866.60 |
12 130.30 |
11 865.60 |
|---|
| Aug 03, 2011 |
37.54 |
37.53 |
37.60 |
36.84 |
4 546 210 |
11 863.70 |
11 896.40 |
11 904.90 |
11 700.30 |
|---|
| Aug 04, 2011 |
36.56 |
35.25 |
36.76 |
35.24 |
8 601 360 |
11 893.90 |
11 383.70 |
11 893.90 |
11 372.10 |
|---|
| Aug 05, 2011 |
36.18 |
35.76 |
36.23 |
34.56 |
8 445 330 |
11 384.00 |
11 444.60 |
11 555.40 |
11 139.00 |
|---|
| Aug 08, 2011 |
34.47 |
33.75 |
34.87 |
33.00 |
6 911 330 |
11 433.90 |
10 809.80 |
11 434.10 |
10 809.80 |
|---|
| Aug 09, 2011 |
33.71 |
34.88 |
34.22 |
32.18 |
7 933 110 |
10 810.90 |
11 231.10 |
11 233.30 |
10 604.10 |
|---|
| Aug 10, 2011 |
33.16 |
31.96 |
33.30 |
31.30 |
14 981 300 |
11 228.00 |
10 719.90 |
11 228.00 |
10 686.50 |
|---|
| Aug 11, 2011 |
30.98 |
33.00 |
33.17 |
31.09 |
7 835 240 |
10 729.80 |
11 143.30 |
11 278.90 |
10 729.80 |
|---|
| Aug 12, 2011 |
34.25 |
34.99 |
34.70 |
33.76 |
6 198 000 |
11 143.50 |
11 269.00 |
11 346.70 |
11 142.20 |
|---|
| Aug 15, 2011 |
35.01 |
35.21 |
35.23 |
34.84 |
3 685 330 |
11 269.80 |
11 482.90 |
11 484.60 |
11 269.80 |
|---|
| Aug 16, 2011 |
34.86 |
34.96 |
35.36 |
34.60 |
4 375 300 |
11 480.50 |
11 405.90 |
11 488.00 |
11 292.60 |
|---|
| Aug 17, 2011 |
36.20 |
36.00 |
36.44 |
35.64 |
5 117 380 |
11 392.00 |
11 410.20 |
11 529.70 |
11 322.30 |
|---|
| Aug 18, 2011 |
35.24 |
34.62 |
35.19 |
34.38 |
6 089 710 |
11 406.30 |
10 990.60 |
11 406.50 |
10 881.60 |
|---|
| Aug 19, 2011 |
34.05 |
34.09 |
34.85 |
34.02 |
3 838 910 |
10 989.80 |
10 817.70 |
11 086.40 |
10 801.40 |
|---|
| Aug 22, 2011 |
35.91 |
34.99 |
35.80 |
34.91 |
4 005 250 |
10 820.40 |
10 854.70 |
11 020.50 |
10 820.40 |
|---|
| Aug 23, 2011 |
35.86 |
36.14 |
36.67 |
35.64 |
5 290 150 |
10 854.60 |
11 176.80 |
11 176.80 |
10 854.40 |
|---|
| Aug 24, 2011 |
36.44 |
36.59 |
36.91 |
36.27 |
2 626 140 |
11 175.80 |
11 320.70 |
11 331.60 |
11 113.00 |
|---|
| Aug 25, 2011 |
36.25 |
35.71 |
36.42 |
35.54 |
2 573 410 |
11 321.00 |
11 149.80 |
11 406.40 |
11 106.80 |
|---|
| Aug 26, 2011 |
35.20 |
35.89 |
36.03 |
34.73 |
2 743 140 |
11 145.20 |
11 284.50 |
11 326.40 |
10 929.20 |
|---|
| Aug 29, 2011 |
36.20 |
36.47 |
36.50 |
36.21 |
2 035 940 |
11 286.70 |
11 539.30 |
11 541.80 |
11 286.60 |
|---|
| Aug 30, 2011 |
35.70 |
36.08 |
36.26 |
35.46 |
2 825 430 |
11 532.10 |
11 560.00 |
11 630.10 |
11 429.40 |
|---|
| Aug 31, 2011 |
36.45 |
36.57 |
36.78 |
36.26 |
3 092 880 |
11 560.50 |
11 613.50 |
11 712.60 |
11 528.10 |
|---|
| Sept 01, 2011 |
36.63 |
36.34 |
37.07 |
36.29 |
2 658 720 |
11 613.30 |
11 493.60 |
11 716.80 |
11 488.50 |
|---|
| Sept 02, 2011 |
35.42 |
35.22 |
35.56 |
34.94 |
3 761 850 |
11 492.10 |
11 240.30 |
11 492.10 |
11 211.30 |
|---|
| Sept 06, 2011 |
34.20 |
34.46 |
34.81 |
34.02 |
2 808 880 |
11 237.30 |
11 139.30 |
11 237.50 |
10 932.50 |
|---|
| Sept 07, 2011 |
34.98 |
36.05 |
35.41 |
34.81 |
2 845 580 |
11 137.60 |
11 414.90 |
11 414.90 |
11 137.60 |
|---|
| Sept 08, 2011 |
34.52 |
34.10 |
34.98 |
34.02 |
5 044 650 |
11 414.90 |
11 295.80 |
11 477.30 |
11 283.70 |
|---|
| Sept 09, 2011 |
33.16 |
32.89 |
33.43 |
32.64 |
6 485 980 |
11 294.60 |
10 992.10 |
11 294.80 |
10 935.60 |
|---|
| Sept 12, 2011 |
31.64 |
32.19 |
32.21 |
31.50 |
8 611 920 |
10 990.00 |
11 061.10 |
11 062.00 |
10 824.80 |
|---|
| Sept 13, 2011 |
31.81 |
32.53 |
32.37 |
31.76 |
5 198 970 |
11 055.00 |
11 105.80 |
11 140.80 |
10 987.20 |
|---|
| Sept 14, 2011 |
32.52 |
32.86 |
33.12 |
31.79 |
5 109 470 |
11 106.80 |
11 246.70 |
11 386.80 |
10 993.80 |
|---|
| Sept 15, 2011 |
33.73 |
33.59 |
33.73 |
33.30 |
3 562 100 |
11 247.70 |
11 433.20 |
11 433.40 |
11 247.50 |
|---|
| Sept 16, 2011 |
33.77 |
33.36 |
33.90 |
33.04 |
3 250 270 |
11 433.70 |
11 509.10 |
11 532.50 |
11 407.40 |
|---|
| Sept 19, 2011 |
32.26 |
32.94 |
33.01 |
32.18 |
6 992 640 |
11 506.70 |
11 401.00 |
11 506.80 |
11 255.30 |
|---|
| Sept 20, 2011 |
33.30 |
33.20 |
33.71 |
32.93 |
3 663 540 |
11 401.50 |
11 408.70 |
11 550.20 |
11 373.90 |
|---|
| Sept 21, 2011 |
33.09 |
32.88 |
33.23 |
32.21 |
4 032 120 |
11 408.60 |
11 124.80 |
11 447.90 |
11 117.30 |
|---|
| Sept 22, 2011 |
31.07 |
31.50 |
31.64 |
31.01 |
6 472 960 |
11 121.90 |
10 733.80 |
11 122.10 |
10 597.10 |
|---|
| Sept 23, 2011 |
31.34 |
31.90 |
31.95 |
31.21 |
4 306 010 |
10 732.80 |
10 771.50 |
10 808.50 |
10 638.70 |
|---|
| Sept 26, 2011 |
32.34 |
32.61 |
32.65 |
31.86 |
3 333 530 |
10 771.80 |
11 043.90 |
11 057.50 |
10 771.80 |
|---|
| Sept 27, 2011 |
33.20 |
33.35 |
33.86 |
33.07 |
5 014 480 |
11 045.20 |
11 190.70 |
11 369.30 |
11 045.20 |
|---|
| Sept 28, 2011 |
33.86 |
33.94 |
34.04 |
32.97 |
2 823 860 |
11 189.10 |
11 010.90 |
11 317.10 |
10 997.00 |
|---|
| Sept 29, 2011 |
34.25 |
33.75 |
34.24 |
33.38 |
3 679 940 |
11 012.80 |
11 154.00 |
11 271.10 |
10 965.50 |
|---|
| Sept 30, 2011 |
33.17 |
33.09 |
33.34 |
32.79 |
2 972 190 |
11 152.30 |
10 913.40 |
11 152.40 |
10 909.50 |
|---|
| Oct 03, 2011 |
32.47 |
31.88 |
32.84 |
31.87 |
3 489 340 |
10 912.10 |
10 655.30 |
10 979.20 |
10 653.30 |
|---|
| Oct 04, 2011 |
32.19 |
32.83 |
32.84 |
31.63 |
6 424 160 |
10 651.40 |
10 808.70 |
10 825.40 |
10 404.50 |
|---|
| Oct 05, 2011 |
32.35 |
32.81 |
32.83 |
32.03 |
4 730 260 |
10 800.50 |
10 940.00 |
10 950.90 |
10 738.10 |
|---|
| Oct 06, 2011 |
32.47 |
33.34 |
33.35 |
32.47 |
3 213 440 |
10 939.90 |
11 123.30 |
11 132.60 |
10 858.70 |
|---|
| Oct 07, 2011 |
33.25 |
32.89 |
33.31 |
32.84 |
3 696 290 |
11 123.40 |
11 103.10 |
11 232.00 |
11 051.10 |
|---|
| Oct 10, 2011 |
34.10 |
34.23 |
34.33 |
33.96 |
3 171 210 |
11 104.60 |
11 433.20 |
11 433.30 |
11 104.60 |
|---|
| Oct 11, 2011 |
33.84 |
34.00 |
34.20 |
33.70 |
2 295 550 |
11 432.80 |
11 416.30 |
11 447.90 |
11 365.70 |
|---|
| Oct 12, 2011 |
34.52 |
34.49 |
34.85 |
34.26 |
3 083 770 |
11 417.40 |
11 518.80 |
11 625.30 |
11 417.30 |
|---|
| Oct 13, 2011 |
34.80 |
35.20 |
35.20 |
34.44 |
4 090 620 |
11 518.10 |
11 478.10 |
11 518.10 |
11 377.80 |
|---|
| Oct 14, 2011 |
35.55 |
35.94 |
35.60 |
35.13 |
2 643 430 |
11 479.00 |
11 644.50 |
11 646.80 |
11 478.70 |
|---|
| Oct 17, 2011 |
35.06 |
34.42 |
35.11 |
34.35 |
3 195 860 |
11 643.30 |
11 397.00 |
11 643.30 |
11 378.30 |
|---|
| Oct 18, 2011 |
34.24 |
34.85 |
35.10 |
33.90 |
3 005 620 |
11 396.20 |
11 577.00 |
11 652.70 |
11 296.10 |
|---|
| Oct 19, 2011 |
34.60 |
34.46 |
35.01 |
34.40 |
4 175 030 |
11 577.50 |
11 504.60 |
11 633.70 |
11 469.20 |
|---|
| Oct 20, 2011 |
35.05 |
34.65 |
35.11 |
34.18 |
3 065 920 |
11 502.10 |
11 541.80 |
11 581.30 |
11 391.10 |
|---|
| Oct 21, 2011 |
35.14 |
35.63 |
35.65 |
35.07 |
2 216 690 |
11 543.20 |
11 808.80 |
11 812.50 |
11 542.80 |
|---|
| Oct 24, 2011 |
35.06 |
35.99 |
36.01 |
35.04 |
2 162 280 |
11 808.00 |
11 913.60 |
11 940.80 |
11 805.80 |
|---|
| Oct 25, 2011 |
35.23 |
34.77 |
35.24 |
34.72 |
3 279 710 |
11 912.60 |
11 706.60 |
11 912.90 |
11 682.50 |
|---|
| Oct 26, 2011 |
35.52 |
35.42 |
35.54 |
34.73 |
2 071 360 |
11 707.80 |
11 869.00 |
11 891.20 |
11 694.40 |
|---|
| Oct 27, 2011 |
37.29 |
37.48 |
37.66 |
36.73 |
3 918 190 |
11 872.10 |
12 208.50 |
12 284.30 |
11 872.10 |
|---|
| Oct 28, 2011 |
37.34 |
37.24 |
37.44 |
37.04 |
2 108 760 |
12 207.30 |
12 231.10 |
12 251.90 |
12 164.20 |
|---|
| Oct 31, 2011 |
36.78 |
36.27 |
37.02 |
35.75 |
3 727 020 |
12 229.20 |
11 955.00 |
12 229.30 |
11 954.40 |
|---|
| Nov 01, 2011 |
34.14 |
34.24 |
34.56 |
33.90 |
8 516 920 |
11 951.50 |
11 658.00 |
11 951.80 |
11 630.00 |
|---|
| Nov 02, 2011 |
34.19 |
34.30 |
34.77 |
34.10 |
7 450 850 |
11 658.50 |
11 836.00 |
11 876.80 |
11 658.50 |
|---|
| Nov 03, 2011 |
34.68 |
35.24 |
35.40 |
34.23 |
3 308 210 |
11 835.60 |
12 044.50 |
12 065.90 |
11 835.40 |
|---|
| Nov 04, 2011 |
34.80 |
34.22 |
34.89 |
33.94 |
3 182 900 |
12 043.40 |
11 983.20 |
12 043.50 |
11 850.30 |
|---|
| Nov 07, 2011 |
33.82 |
33.89 |
34.13 |
33.55 |
5 506 080 |
11 983.00 |
12 068.40 |
12 074.40 |
11 880.70 |
|---|
| Nov 08, 2011 |
34.47 |
34.70 |
34.80 |
34.16 |
2 593 230 |
12 055.50 |
12 170.20 |
12 187.50 |
12 002.20 |
|---|
| Nov 09, 2011 |
33.36 |
32.86 |
33.48 |
32.71 |
5 554 610 |
12 166.40 |
11 780.90 |
12 166.40 |
11 736.90 |
|---|
| Nov 10, 2011 |
33.46 |
33.56 |
33.64 |
33.05 |
4 366 090 |
11 780.00 |
11 893.90 |
11 961.10 |
11 779.90 |
|---|
| Nov 11, 2011 |
33.71 |
34.17 |
34.45 |
33.71 |
3 349 580 |
11 896.30 |
12 153.70 |
12 179.70 |
11 896.30 |
|---|
| Nov 14, 2011 |
33.73 |
33.75 |
33.90 |
33.50 |
2 355 020 |
12 153.00 |
12 079.00 |
12 170.60 |
12 027.00 |
|---|
| Nov 15, 2011 |
33.51 |
33.67 |
33.91 |
33.41 |
2 613 860 |
12 077.90 |
12 096.20 |
12 165.10 |
12 001.30 |
|---|
| Nov 16, 2011 |
33.67 |
33.47 |
33.95 |
33.43 |
2 553 030 |
12 084.70 |
11 905.60 |
12 109.00 |
11 890.60 |
|---|
| Nov 17, 2011 |
33.89 |
33.28 |
33.93 |
33.00 |
3 353 820 |
11 905.70 |
11 770.70 |
11 948.40 |
11 676.30 |
|---|
| Nov 18, 2011 |
33.66 |
33.39 |
33.77 |
33.33 |
2 387 090 |
11 769.00 |
11 796.20 |
11 854.80 |
11 755.80 |
|---|
| Nov 21, 2011 |
33.08 |
32.89 |
33.14 |
32.70 |
3 569 660 |
11 795.50 |
11 547.30 |
11 795.70 |
11 454.10 |
|---|
| Nov 22, 2011 |
33.03 |
32.72 |
33.12 |
32.56 |
4 995 260 |
11 542.40 |
11 493.70 |
11 571.80 |
11 434.00 |
|---|
| Nov 23, 2011 |
32.45 |
32.21 |
32.54 |
32.10 |
3 640 650 |
11 492.70 |
11 257.50 |
11 492.80 |
11 257.50 |
|---|
| Nov 25, 2011 |
31.61 |
31.72 |
32.14 |
31.61 |
1 542 420 |
11 251.90 |
11 231.80 |
11 361.50 |
11 231.60 |
|---|
| Nov 28, 2011 |
33.28 |
33.39 |
33.52 |
33.13 |
3 610 910 |
11 232.50 |
11 523.00 |
11 562.10 |
11 232.20 |
|---|
| Nov 29, 2011 |
33.39 |
33.67 |
33.80 |
33.24 |
5 066 410 |
11 523.00 |
11 555.60 |
11 624.00 |
11 517.00 |
|---|
| Nov 30, 2011 |
35.09 |
35.01 |
35.35 |
34.69 |
3 923 240 |
11 559.30 |
12 045.70 |
12 045.70 |
11 559.30 |
|---|
| Dec 01, 2011 |
35.29 |
35.07 |
35.55 |
34.89 |
2 565 240 |
12 046.20 |
12 020.00 |
12 062.60 |
11 974.60 |
|---|
| Dec 02, 2011 |
34.92 |
34.51 |
34.99 |
34.47 |
2 487 200 |
12 022.40 |
12 019.40 |
12 146.70 |
12 007.10 |
|---|
| Dec 05, 2011 |
34.74 |
34.45 |
34.76 |
34.04 |
2 524 940 |
12 022.40 |
12 097.80 |
12 186.50 |
12 021.50 |
|---|
| Dec 06, 2011 |
34.62 |
35.00 |
35.19 |
34.51 |
2 977 820 |
12 097.80 |
12 150.10 |
12 215.70 |
12 076.70 |
|---|
| Dec 07, 2011 |
35.00 |
35.60 |
35.75 |
34.87 |
9 703 970 |
12 144.40 |
12 196.40 |
12 257.70 |
12 060.40 |
|---|
| Dec 08, 2011 |
35.43 |
34.83 |
35.60 |
34.74 |
3 143 800 |
12 195.90 |
11 997.70 |
12 195.90 |
11 966.20 |
|---|
| Dec 09, 2011 |
35.35 |
35.49 |
35.75 |
35.31 |
2 923 740 |
11 996.00 |
12 184.30 |
12 212.80 |
11 995.50 |
|---|
| Dec 12, 2011 |
35.27 |
34.84 |
35.32 |
34.66 |
2 082 180 |
12 181.10 |
12 021.40 |
12 181.40 |
11 940.90 |
|---|
| Dec 13, 2011 |
34.80 |
34.29 |
35.08 |
34.19 |
3 732 050 |
12 018.70 |
11 954.90 |
12 147.70 |
11 904.40 |
|---|
| Dec 14, 2011 |
33.93 |
33.78 |
34.01 |
33.64 |
3 200 470 |
11 949.70 |
11 823.50 |
11 950.00 |
11 786.50 |
|---|
| Dec 15, 2011 |
34.41 |
34.77 |
34.87 |
34.29 |
3 451 070 |
11 825.30 |
11 868.80 |
11 967.80 |
11 825.20 |
|---|
| Dec 16, 2011 |
35.02 |
34.77 |
35.11 |
34.58 |
2 174 900 |
11 870.30 |
11 866.40 |
11 968.20 |
11 819.30 |
|---|
| Dec 19, 2011 |
34.86 |
34.80 |
35.17 |
34.74 |
4 732 740 |
11 866.50 |
11 766.30 |
11 925.90 |
11 735.20 |
|---|
| Dec 20, 2011 |
35.35 |
35.66 |
35.76 |
35.25 |
4 424 100 |
11 769.20 |
12 103.60 |
12 117.10 |
11 768.80 |
|---|
| Dec 21, 2011 |
35.48 |
35.64 |
35.68 |
35.25 |
4 778 830 |
12 103.30 |
12 107.70 |
12 119.70 |
11 999.40 |
|---|
| Dec 22, 2011 |
35.91 |
36.10 |
36.01 |
35.57 |
3 892 180 |
12 107.60 |
12 169.70 |
12 182.70 |
12 107.40 |
|---|
| Dec 23, 2011 |
36.03 |
36.28 |
36.29 |
35.89 |
1 726 920 |
12 169.80 |
12 294.00 |
12 297.40 |
12 169.80 |
|---|
| Dec 27, 2011 |
36.12 |
36.14 |
36.25 |
36.02 |
1 346 850 |
12 293.50 |
12 291.30 |
12 328.50 |
12 270.00 |
|---|
| Dec 28, 2011 |
36.15 |
35.69 |
36.18 |
35.63 |
1 453 980 |
12 288.80 |
12 151.40 |
12 299.10 |
12 140.20 |
|---|
| Dec 29, 2011 |
35.95 |
36.46 |
36.48 |
35.85 |
2 213 210 |
12 152.10 |
12 287.00 |
12 294.00 |
12 152.10 |
|---|
| Dec 30, 2011 |
36.60 |
36.54 |
36.85 |
36.45 |
1 725 650 |
12 286.10 |
12 217.60 |
12 290.10 |
12 213.80 |
|---|
| Jan 03, 2012 |
36.98 |
37.23 |
37.44 |
36.96 |
3 180 430 |
12 221.20 |
12 397.40 |
12 479.70 |
12 221.20 |
|---|
| Jan 04, 2012 |
36.58 |
36.50 |
36.66 |
36.24 |
2 938 260 |
12 392.50 |
12 418.40 |
12 430.00 |
12 337.30 |
|---|
| Jan 05, 2012 |
35.34 |
37.93 |
35.78 |
35.09 |
4 316 810 |
12 418.40 |
12 415.70 |
12 436.00 |
12 283.90 |
|---|
| Jan 06, 2012 |
35.87 |
35.92 |
35.97 |
35.34 |
10 763 900 |
12 407.50 |
12 359.90 |
12 415.20 |
12 332.40 |
|---|
| Jan 09, 2012 |
35.97 |
35.65 |
35.97 |
35.43 |
3 751 040 |
12 359.30 |
12 392.70 |
12 409.10 |
12 333.80 |
|---|
| Jan 10, 2012 |
36.32 |
36.26 |
36.36 |
36.06 |
3 233 460 |
12 394.50 |
12 462.50 |
12 514.70 |
12 394.50 |
|---|
| Jan 11, 2012 |
35.74 |
35.90 |
35.86 |
35.47 |
3 515 860 |
12 459.50 |
12 449.50 |
12 462.60 |
12 399.00 |
|---|
| Jan 12, 2012 |
35.96 |
35.75 |
36.03 |
35.57 |
3 145 520 |
12 449.90 |
12 471.00 |
12 483.70 |
12 385.10 |
|---|
| Jan 13, 2012 |
35.30 |
35.32 |
35.39 |
34.92 |
2 660 830 |
12 470.00 |
12 422.10 |
12 470.10 |
12 311.80 |
|---|
| Jan 17, 2012 |
35.63 |
35.77 |
35.99 |
35.54 |
4 125 160 |
12 423.10 |
12 482.10 |
12 573.70 |
12 423.10 |
|---|
| Jan 18, 2012 |
36.12 |
36.35 |
36.42 |
36.04 |
4 397 960 |
12 474.70 |
12 579.00 |
12 582.30 |
12 453.20 |
|---|
| Jan 19, 2012 |
36.21 |
36.18 |
36.24 |
35.90 |
4 721 880 |
12 578.20 |
12 624.00 |
12 625.80 |
12 563.60 |
|---|
| Jan 20, 2012 |
35.86 |
36.07 |
36.10 |
35.86 |
5 157 920 |
12 623.80 |
12 720.50 |
12 720.50 |
12 620.80 |
|---|
| Jan 23, 2012 |
35.98 |
36.01 |
36.26 |
35.95 |
2 700 360 |
12 720.30 |
12 708.80 |
12 764.50 |
12 665.80 |
|---|
| Jan 24, 2012 |
36.19 |
36.29 |
36.29 |
35.98 |
2 905 390 |
12 708.40 |
12 675.80 |
12 708.50 |
12 613.50 |
|---|
| Jan 25, 2012 |
36.14 |
36.25 |
36.69 |
35.87 |
3 799 700 |
12 673.60 |
12 758.80 |
12 778.30 |
12 580.10 |
|---|
| Jan 26, 2012 |
36.81 |
36.51 |
37.15 |
36.67 |
3 360 800 |
12 757.30 |
12 734.60 |
12 842.00 |
12 695.20 |
|---|
| Jan 27, 2012 |
36.77 |
36.96 |
36.99 |
36.71 |
2 202 300 |
12 734.00 |
12 660.50 |
12 734.00 |
12 630.70 |
|---|
| Jan 30, 2012 |
36.91 |
37.00 |
37.08 |
36.83 |
3 449 980 |
12 659.20 |
12 653.70 |
12 659.30 |
12 529.40 |
|---|
| Jan 31, 2012 |
37.45 |
37.13 |
37.58 |
36.97 |
3 255 000 |
12 654.80 |
12 632.90 |
12 720.10 |
12 567.30 |
|---|
| Feb 01, 2012 |
36.91 |
36.90 |
37.27 |
36.84 |
3 245 140 |
12 632.80 |
12 716.50 |
12 784.60 |
12 632.80 |
|---|
| Feb 02, 2012 |
36.78 |
36.70 |
36.86 |
36.57 |
2 524 640 |
12 716.50 |
12 705.40 |
12 741.90 |
12 676.00 |
|---|
