Dow Jones Industrial since January 1st,2009
| 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 02, 2009 |
32.04 |
32.69 |
32.80 |
31.91 |
877 284 |
8 772.25 |
9 034.69 |
9 065.28 |
8 760.78 |
|---|
| Jan 05, 2009 |
31.33 |
31.11 |
31.49 |
30.95 |
2 849 940 |
9 027.13 |
8 952.89 |
9 034.37 |
8 892.36 |
|---|
| Jan 06, 2009 |
31.31 |
31.78 |
32.00 |
31.13 |
2 071 970 |
8 954.57 |
9 015.10 |
9 088.06 |
8 940.95 |
|---|
| Jan 07, 2009 |
32.31 |
32.19 |
32.69 |
32.04 |
1 540 270 |
8 996.94 |
8 769.70 |
8 996.94 |
8 719.92 |
|---|
| Jan 08, 2009 |
32.12 |
32.34 |
32.36 |
31.75 |
1 271 190 |
8 769.94 |
8 742.46 |
8 770.02 |
8 651.19 |
|---|
| Jan 09, 2009 |
32.15 |
31.60 |
32.21 |
31.33 |
1 557 190 |
8 738.80 |
8 599.18 |
8 769.62 |
8 576.96 |
|---|
| Jan 12, 2009 |
31.67 |
31.50 |
31.67 |
31.09 |
1 541 800 |
8 599.26 |
8 473.97 |
8 602.60 |
8 421.08 |
|---|
| Jan 13, 2009 |
31.44 |
31.50 |
31.56 |
31.07 |
1 589 130 |
8 474.61 |
8 448.56 |
8 522.08 |
8 376.88 |
|---|
| Jan 14, 2009 |
31.66 |
32.29 |
32.45 |
31.48 |
4 108 980 |
8 446.01 |
8 200.14 |
8 446.25 |
8 140.72 |
|---|
| Jan 15, 2009 |
31.87 |
32.05 |
32.21 |
31.02 |
2 603 830 |
8 196.24 |
8 212.49 |
8 286.16 |
7 995.13 |
|---|
| Jan 16, 2009 |
32.58 |
32.59 |
32.65 |
31.96 |
2 157 180 |
8 215.67 |
8 281.22 |
8 341.20 |
8 109.34 |
|---|
| Jan 20, 2009 |
31.73 |
30.95 |
31.79 |
30.91 |
2 726 320 |
8 279.63 |
7 949.09 |
8 291.98 |
7 939.93 |
|---|
| Jan 21, 2009 |
30.85 |
31.12 |
31.15 |
30.28 |
3 195 170 |
7 949.17 |
8 228.10 |
8 243.55 |
7 936.19 |
|---|
| Jan 22, 2009 |
30.25 |
30.43 |
30.74 |
30.12 |
2 503 980 |
8 224.43 |
8 122.80 |
8 224.83 |
7 957.14 |
|---|
| Jan 23, 2009 |
30.10 |
30.36 |
30.46 |
29.87 |
5 144 580 |
8 108.79 |
8 077.56 |
8 152.59 |
7 909.03 |
|---|
| Jan 26, 2009 |
30.63 |
30.33 |
31.04 |
30.20 |
3 009 400 |
8 078.04 |
8 116.03 |
8 231.68 |
8 023.16 |
|---|
| Jan 27, 2009 |
30.22 |
29.66 |
30.45 |
29.41 |
3 977 080 |
8 117.39 |
8 174.73 |
8 225.79 |
8 083.14 |
|---|
| Jan 28, 2009 |
29.49 |
29.45 |
29.52 |
28.92 |
2 585 220 |
8 175.93 |
8 375.45 |
8 405.87 |
8 175.93 |
|---|
| Jan 29, 2009 |
28.78 |
28.36 |
28.79 |
28.12 |
2 614 630 |
8 373.06 |
8 149.01 |
8 373.14 |
8 137.94 |
|---|
| Jan 30, 2009 |
28.78 |
28.17 |
28.68 |
27.87 |
2 296 070 |
8 149.01 |
8 000.86 |
8 195.76 |
7 961.92 |
|---|
| Feb 02, 2009 |
28.03 |
28.52 |
28.70 |
28.13 |
1 622 960 |
8 000.62 |
7 936.75 |
8 000.62 |
7 867.37 |
|---|
| Feb 03, 2009 |
28.97 |
29.56 |
29.73 |
28.72 |
2 430 550 |
7 936.99 |
8 078.36 |
8 111.57 |
7 905.52 |
|---|
| Feb 04, 2009 |
28.92 |
28.75 |
29.41 |
28.64 |
2 317 830 |
8 070.32 |
7 956.66 |
8 162.15 |
7 929.26 |
|---|
| Feb 05, 2009 |
28.55 |
29.35 |
29.53 |
28.28 |
2 049 560 |
7 954.83 |
8 063.07 |
8 107.83 |
7 845.31 |
|---|
| Feb 06, 2009 |
28.44 |
28.84 |
29.17 |
28.39 |
1 722 250 |
8 056.38 |
8 280.59 |
8 312.37 |
8 052.24 |
|---|
| Feb 09, 2009 |
29.38 |
29.20 |
29.28 |
28.84 |
1 270 930 |
8 281.38 |
8 270.87 |
8 315.07 |
8 196.24 |
|---|
| Feb 10, 2009 |
29.21 |
28.31 |
29.50 |
28.10 |
2 069 970 |
8 269.36 |
7 888.88 |
8 269.44 |
7 848.74 |
|---|
| Feb 11, 2009 |
30.08 |
30.56 |
30.63 |
29.76 |
5 005 130 |
7 887.05 |
7 939.53 |
7 983.74 |
7 852.16 |
|---|
| Feb 12, 2009 |
29.79 |
30.09 |
30.09 |
29.35 |
2 045 240 |
7 931.97 |
7 932.76 |
7 938.82 |
7 693.98 |
|---|
| Feb 13, 2009 |
30.12 |
30.02 |
30.45 |
29.83 |
2 051 080 |
7 933.00 |
7 850.41 |
7 970.84 |
7 840.45 |
|---|
| Feb 17, 2009 |
29.03 |
29.01 |
29.27 |
28.78 |
1 513 520 |
7 845.63 |
7 552.60 |
7 845.63 |
7 551.01 |
|---|
| Feb 18, 2009 |
29.00 |
28.86 |
29.09 |
28.49 |
1 070 550 |
7 546.35 |
7 555.63 |
7 617.76 |
7 479.97 |
|---|
| Feb 19, 2009 |
29.41 |
28.83 |
29.50 |
28.76 |
1 370 920 |
7 555.23 |
7 465.95 |
7 614.97 |
7 447.55 |
|---|
| Feb 20, 2009 |
27.91 |
28.25 |
28.52 |
28.04 |
1 705 550 |
7 461.49 |
7 365.67 |
7 469.29 |
7 249.47 |
|---|
| Feb 23, 2009 |
28.85 |
28.05 |
28.96 |
27.95 |
1 590 790 |
7 365.99 |
7 114.78 |
7 441.02 |
7 105.94 |
|---|
| Feb 24, 2009 |
28.36 |
28.54 |
28.68 |
28.00 |
1 628 200 |
7 115.34 |
7 350.94 |
7 378.97 |
7 114.30 |
|---|
| Feb 25, 2009 |
28.04 |
27.64 |
28.06 |
27.35 |
1 739 470 |
7 349.58 |
7 270.89 |
7 404.94 |
7 156.68 |
|---|
| Feb 26, 2009 |
27.34 |
26.78 |
27.43 |
26.29 |
1 913 520 |
7 269.06 |
7 182.08 |
7 402.31 |
7 173.56 |
|---|
| Feb 27, 2009 |
25.68 |
25.62 |
26.01 |
25.55 |
2 164 560 |
7 180.97 |
7 062.93 |
7 195.46 |
7 033.62 |
|---|
| March 02, 2009 |
25.97 |
25.45 |
26.11 |
25.40 |
2 808 760 |
7 056.48 |
6 763.29 |
7 058.95 |
6 755.17 |
|---|
| March 03, 2009 |
26.12 |
25.64 |
26.17 |
25.50 |
2 630 360 |
6 764.81 |
6 726.02 |
6 855.29 |
6 705.63 |
|---|
| March 04, 2009 |
25.42 |
25.99 |
26.25 |
25.31 |
2 422 380 |
6 726.50 |
6 875.84 |
6 979.22 |
6 726.42 |
|---|
| March 05, 2009 |
25.42 |
25.57 |
26.39 |
25.43 |
2 568 850 |
6 874.01 |
6 594.44 |
6 874.01 |
6 544.10 |
|---|
| March 06, 2009 |
25.42 |
25.02 |
25.66 |
24.59 |
2 688 160 |
6 595.16 |
6 626.94 |
6 755.17 |
6 469.95 |
|---|
| March 09, 2009 |
25.12 |
25.08 |
25.70 |
24.95 |
2 724 970 |
6 625.74 |
6 547.05 |
6 709.61 |
6 516.86 |
|---|
| March 10, 2009 |
25.16 |
25.82 |
26.07 |
25.19 |
2 743 010 |
6 547.01 |
6 926.49 |
6 926.49 |
6 546.61 |
|---|
| March 11, 2009 |
25.60 |
25.23 |
25.78 |
25.19 |
2 095 800 |
6 923.13 |
6 930.40 |
7 015.06 |
6 867.55 |
|---|
| March 12, 2009 |
25.05 |
25.25 |
25.27 |
24.86 |
5 348 670 |
6 932.39 |
7 170.06 |
7 184.71 |
6 872.25 |
|---|
| March 13, 2009 |
25.95 |
26.30 |
26.40 |
25.78 |
6 826 840 |
7 167.35 |
7 223.98 |
7 242.62 |
7 105.86 |
|---|
| March 16, 2009 |
27.17 |
26.67 |
27.30 |
26.60 |
5 535 950 |
7 225.33 |
7 216.97 |
7 392.91 |
7 206.85 |
|---|
| March 17, 2009 |
26.70 |
27.64 |
27.68 |
26.51 |
4 075 190 |
7 218.00 |
7 395.70 |
7 396.81 |
7 172.05 |
|---|
| March 18, 2009 |
27.69 |
28.75 |
28.73 |
27.40 |
4 050 570 |
7 395.70 |
7 486.58 |
7 571.64 |
7 257.27 |
|---|
| March 19, 2009 |
28.25 |
27.74 |
28.17 |
27.51 |
2 218 680 |
7 489.68 |
7 400.80 |
7 548.46 |
7 369.26 |
|---|
| March 20, 2009 |
27.70 |
27.30 |
27.84 |
27.20 |
1 755 650 |
7 402.31 |
7 278.38 |
7 460.93 |
7 257.83 |
|---|
| March 23, 2009 |
27.44 |
28.23 |
28.26 |
27.27 |
1 913 510 |
7 279.25 |
7 775.86 |
7 780.72 |
7 278.78 |
|---|
| March 24, 2009 |
28.41 |
28.05 |
28.66 |
28.00 |
1 872 340 |
7 773.47 |
7 660.21 |
7 796.57 |
7 646.99 |
|---|
| March 25, 2009 |
28.23 |
27.90 |
28.79 |
27.86 |
1 733 300 |
7 659.81 |
7 749.81 |
7 863.63 |
7 550.06 |
|---|
| March 26, 2009 |
28.75 |
28.70 |
28.86 |
28.32 |
1 757 720 |
7 752.36 |
7 924.56 |
7 931.33 |
7 752.28 |
|---|
| March 27, 2009 |
27.77 |
27.42 |
27.97 |
27.37 |
1 373 430 |
7 922.57 |
7 776.18 |
7 922.57 |
7 735.95 |
|---|
| March 30, 2009 |
27.12 |
27.33 |
27.35 |
26.85 |
1 051 860 |
7 773.31 |
7 522.02 |
7 773.39 |
7 437.59 |
|---|
| March 31, 2009 |
27.73 |
27.93 |
27.93 |
27.73 |
1 988 820 |
7 523.77 |
7 608.92 |
7 725.36 |
7 523.45 |
|---|
| April 01, 2009 |
27.24 |
27.99 |
28.07 |
27.22 |
1 576 550 |
7 606.13 |
7 761.60 |
7 789.00 |
7 483.87 |
|---|
| April 02, 2009 |
28.42 |
28.59 |
29.03 |
28.27 |
1 734 590 |
7 763.99 |
7 978.08 |
8 075.73 |
7 763.99 |
|---|
| April 03, 2009 |
28.07 |
27.83 |
28.11 |
27.60 |
1 439 630 |
7 980.63 |
8 017.59 |
8 019.50 |
7 897.24 |
|---|
| April 06, 2009 |
27.49 |
27.72 |
27.78 |
27.37 |
1 626 890 |
8 016.16 |
7 975.85 |
8 016.16 |
7 862.20 |
|---|
| April 07, 2009 |
27.79 |
27.56 |
27.86 |
27.52 |
1 433 830 |
7 968.92 |
7 789.56 |
7 969.08 |
7 762.08 |
|---|
| April 08, 2009 |
27.58 |
27.71 |
28.02 |
27.54 |
1 932 100 |
7 788.68 |
7 837.11 |
7 887.52 |
7 750.85 |
|---|
| April 09, 2009 |
27.79 |
27.51 |
27.80 |
27.33 |
1 076 350 |
7 839.89 |
8 083.38 |
8 087.28 |
7 839.89 |
|---|
| April 13, 2009 |
27.41 |
27.87 |
27.96 |
27.50 |
1 079 190 |
8 082.02 |
8 057.81 |
8 113.41 |
7 963.75 |
|---|
| April 14, 2009 |
27.01 |
27.06 |
27.21 |
26.86 |
1 853 340 |
8 057.41 |
7 920.18 |
8 057.41 |
7 902.26 |
|---|
| April 15, 2009 |
27.13 |
27.45 |
27.49 |
27.08 |
1 266 040 |
7 914.92 |
8 029.62 |
8 041.32 |
7 870.48 |
|---|
| April 16, 2009 |
27.41 |
27.75 |
27.91 |
27.26 |
1 483 800 |
8 029.14 |
8 125.43 |
8 168.12 |
7 962.71 |
|---|
| April 17, 2009 |
27.25 |
27.64 |
27.86 |
27.25 |
2 086 590 |
8 125.43 |
8 131.33 |
8 190.66 |
8 086.88 |
|---|
| April 20, 2009 |
26.35 |
26.16 |
26.54 |
26.09 |
2 104 000 |
8 128.94 |
7 841.73 |
8 128.94 |
7 840.45 |
|---|
| April 21, 2009 |
25.89 |
26.27 |
26.36 |
25.75 |
1 840 530 |
7 841.73 |
7 969.56 |
7 979.20 |
7 791.95 |
|---|
| April 22, 2009 |
25.82 |
26.21 |
26.51 |
25.70 |
2 447 290 |
7 964.78 |
7 886.57 |
8 044.83 |
7 868.01 |
|---|
| April 23, 2009 |
25.72 |
26.55 |
26.58 |
25.57 |
2 119 590 |
7 886.81 |
7 957.06 |
7 979.44 |
7 804.21 |
|---|
| April 24, 2009 |
27.01 |
26.81 |
27.04 |
26.64 |
1 477 560 |
7 957.45 |
8 076.29 |
8 127.50 |
7 957.45 |
|---|
| April 27, 2009 |
27.19 |
27.23 |
27.47 |
27.00 |
2 055 420 |
8 073.82 |
8 025.00 |
8 122.56 |
7 987.16 |
|---|
| April 28, 2009 |
27.21 |
27.16 |
27.52 |
27.07 |
2 194 290 |
8 023.56 |
8 016.95 |
8 091.66 |
7 938.98 |
|---|
| April 29, 2009 |
28.41 |
28.69 |
29.05 |
28.32 |
4 256 010 |
8 018.31 |
8 185.73 |
8 257.57 |
8 017.91 |
|---|
| April 30, 2009 |
28.93 |
28.72 |
29.32 |
28.57 |
2 438 950 |
8 188.51 |
8 168.12 |
8 307.51 |
8 136.90 |
|---|
| May 01, 2009 |
28.87 |
28.74 |
28.93 |
28.54 |
1 783 280 |
8 167.41 |
8 212.41 |
8 219.81 |
8 099.31 |
|---|
| May 04, 2009 |
28.51 |
29.27 |
29.29 |
28.49 |
1 896 460 |
8 213.60 |
8 426.74 |
8 434.86 |
8 213.60 |
|---|
| May 05, 2009 |
29.08 |
29.00 |
29.19 |
28.75 |
1 495 030 |
8 425.55 |
8 410.65 |
8 458.12 |
8 362.78 |
|---|
| May 06, 2009 |
29.82 |
29.29 |
29.81 |
29.08 |
2 424 050 |
8 403.48 |
8 512.28 |
8 518.57 |
8 403.00 |
|---|
| May 07, 2009 |
29.44 |
29.35 |
29.54 |
29.20 |
1 796 470 |
8 513.56 |
8 409.85 |
8 577.19 |
8 358.00 |
|---|
| May 08, 2009 |
30.10 |
30.15 |
30.29 |
29.79 |
1 562 100 |
8 410.73 |
8 574.65 |
8 587.55 |
8 410.73 |
|---|
| May 11, 2009 |
29.75 |
29.86 |
30.04 |
29.64 |
1 183 020 |
8 569.23 |
8 418.77 |
8 569.23 |
8 410.33 |
|---|
| May 12, 2009 |
29.71 |
29.95 |
30.05 |
29.54 |
1 580 550 |
8 419.17 |
8 469.11 |
8 517.46 |
8 365.65 |
|---|
| May 13, 2009 |
30.80 |
30.63 |
30.80 |
30.63 |
1 700 830 |
8 461.80 |
8 284.89 |
8 462.04 |
8 262.43 |
|---|
| May 14, 2009 |
30.29 |
30.48 |
30.62 |
30.25 |
1 292 960 |
8 285.92 |
8 331.32 |
8 376.64 |
8 273.90 |
|---|
| May 15, 2009 |
30.22 |
29.77 |
30.29 |
29.61 |
1 193 960 |
8 326.22 |
8 268.64 |
8 394.96 |
8 230.17 |
|---|
| May 18, 2009 |
29.98 |
30.51 |
30.55 |
29.79 |
1 555 800 |
8 270.15 |
8 504.08 |
8 511.88 |
8 270.15 |
|---|
| May 19, 2009 |
30.08 |
31.12 |
30.29 |
29.94 |
1 304 390 |
8 502.48 |
8 474.85 |
8 538.01 |
8 463.54 |
|---|
| May 20, 2009 |
30.72 |
30.83 |
31.15 |
30.70 |
1 447 040 |
8 471.82 |
8 422.04 |
8 591.93 |
8 405.47 |
|---|
| May 21, 2009 |
30.49 |
30.59 |
30.66 |
30.38 |
1 449 010 |
8 416.07 |
8 292.13 |
8 416.15 |
8 221.01 |
|---|
| May 22, 2009 |
30.47 |
30.52 |
30.75 |
30.23 |
1 560 790 |
8 292.21 |
8 277.32 |
8 364.14 |
8 257.17 |
|---|
| May 26, 2009 |
30.77 |
31.30 |
31.49 |
30.67 |
3 904 280 |
8 275.33 |
8 473.49 |
8 495.71 |
8 226.90 |
|---|
| May 27, 2009 |
31.08 |
30.54 |
31.15 |
30.54 |
2 207 640 |
8 473.65 |
8 300.02 |
8 496.59 |
8 289.35 |
|---|
| May 28, 2009 |
31.37 |
31.24 |
31.49 |
30.98 |
3 316 390 |
8 300.50 |
8 403.80 |
8 434.62 |
8 246.58 |
|---|
| May 29, 2009 |
31.76 |
31.69 |
31.86 |
31.48 |
2 765 700 |
8 404.04 |
8 500.33 |
8 522.95 |
8 368.52 |
|---|
| June 01, 2009 |
32.73 |
32.90 |
33.08 |
32.64 |
3 143 440 |
8 501.53 |
8 721.44 |
8 760.70 |
8 501.29 |
|---|
| June 02, 2009 |
32.59 |
32.75 |
32.94 |
32.58 |
2 529 960 |
8 721.60 |
8 740.87 |
8 787.13 |
8 693.72 |
|---|
| June 03, 2009 |
32.00 |
31.71 |
32.11 |
31.52 |
1 910 510 |
8 740.07 |
8 675.24 |
8 740.39 |
8 598.38 |
|---|
| June 04, 2009 |
32.90 |
32.85 |
33.06 |
32.72 |
2 829 560 |
8 665.72 |
8 750.24 |
8 751.25 |
8 634.57 |
|---|
| June 05, 2009 |
32.80 |
32.27 |
32.77 |
32.10 |
1 595 790 |
8 751.75 |
8 763.13 |
8 839.40 |
8 700.41 |
|---|
| June 08, 2009 |
31.96 |
32.22 |
32.44 |
31.81 |
1 368 740 |
8 759.35 |
8 764.49 |
8 823.97 |
8 633.07 |
|---|
| June 09, 2009 |
32.37 |
32.32 |
32.46 |
32.00 |
2 270 600 |
8 764.83 |
8 763.06 |
8 803.26 |
8 725.12 |
|---|
| June 10, 2009 |
32.54 |
31.96 |
32.58 |
31.72 |
1 527 690 |
8 763.66 |
8 739.02 |
8 834.93 |
8 639.95 |
|---|
| June 11, 2009 |
32.41 |
32.00 |
32.63 |
32.29 |
4 009 290 |
8 736.23 |
8 770.92 |
8 877.93 |
8 736.23 |
|---|
| June 12, 2009 |
33.09 |
33.23 |
33.47 |
32.81 |
2 568 700 |
8 770.01 |
8 799.26 |
8 805.53 |
8 716.73 |
|---|
| June 15, 2009 |
32.38 |
31.47 |
32.32 |
31.37 |
2 235 060 |
8 798.50 |
8 612.13 |
8 798.50 |
8 577.90 |
|---|
| June 16, 2009 |
31.70 |
31.80 |
32.33 |
31.78 |
1 516 550 |
8 612.44 |
8 504.67 |
8 643.65 |
8 499.38 |
|---|
| June 17, 2009 |
32.62 |
32.74 |
32.89 |
32.47 |
1 547 910 |
8 504.36 |
8 497.18 |
8 563.01 |
8 461.29 |
|---|
| June 18, 2009 |
33.25 |
33.16 |
33.70 |
33.08 |
3 846 470 |
8 496.73 |
8 555.60 |
8 590.52 |
8 475.12 |
|---|
| June 19, 2009 |
33.66 |
33.62 |
33.83 |
33.53 |
2 368 950 |
8 556.96 |
8 539.73 |
8 616.59 |
8 496.73 |
|---|
| June 22, 2009 |
32.99 |
32.68 |
33.03 |
32.51 |
3 611 880 |
8 538.52 |
8 339.01 |
8 538.83 |
8 334.55 |
|---|
| June 23, 2009 |
33.10 |
33.17 |
33.44 |
33.02 |
1 740 000 |
8 340.44 |
8 322.91 |
8 370.90 |
8 286.41 |
|---|
| June 24, 2009 |
32.65 |
31.84 |
33.04 |
31.66 |
4 216 570 |
8 323.51 |
8 299.86 |
8 428.41 |
8 259.88 |
|---|
| June 25, 2009 |
31.14 |
30.21 |
31.44 |
29.95 |
8 237 310 |
8 299.25 |
8 472.40 |
8 490.46 |
8 259.43 |
|---|
| June 26, 2009 |
28.68 |
28.01 |
29.20 |
27.98 |
11 764 200 |
8 468.54 |
8 438.39 |
8 468.77 |
8 401.36 |
|---|
| June 29, 2009 |
28.62 |
29.48 |
29.53 |
28.58 |
8 917 300 |
8 440.13 |
8 529.38 |
8 533.23 |
8 429.09 |
|---|
| June 30, 2009 |
29.64 |
29.49 |
29.82 |
29.09 |
3 773 790 |
8 528.93 |
8 447.00 |
8 560.44 |
8 393.95 |
|---|
| July 01, 2009 |
30.22 |
30.34 |
30.76 |
30.15 |
6 138 540 |
8 447.53 |
8 504.06 |
8 580.47 |
8 447.53 |
|---|
| July 02, 2009 |
30.01 |
29.66 |
30.01 |
29.58 |
1 955 450 |
8 503.00 |
8 280.74 |
8 503.23 |
8 280.74 |
|---|
