Dow Jones Industrial since January 1st,2010
| 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 |
|---|
| 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 |
|---|
