Dow Jones Industrial since January 1st,2008
| 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, 2008 |
46.35 |
45.64 |
46.41 |
45.48 |
929 510 |
13 261.80 |
13 044.00 |
13 279.50 |
12 991.40 |
|---|
| Jan 03, 2008 |
45.36 |
45.08 |
45.46 |
45.03 |
1 574 700 |
13 044.10 |
13 056.70 |
13 137.90 |
13 023.60 |
|---|
| Jan 04, 2008 |
45.39 |
44.86 |
45.59 |
44.84 |
1 121 200 |
13 046.60 |
12 800.20 |
13 046.70 |
12 789.00 |
|---|
| Jan 07, 2008 |
46.19 |
46.47 |
46.52 |
45.95 |
1 994 490 |
12 801.20 |
12 827.50 |
12 884.20 |
12 733.80 |
|---|
| Jan 08, 2008 |
48.20 |
47.90 |
48.50 |
47.82 |
2 443 750 |
12 820.90 |
12 589.10 |
12 906.40 |
12 565.40 |
|---|
| Jan 09, 2008 |
48.69 |
48.78 |
49.04 |
48.37 |
2 256 630 |
12 590.20 |
12 735.30 |
12 738.60 |
12 501.80 |
|---|
| Jan 10, 2008 |
48.54 |
48.28 |
48.94 |
48.04 |
2 857 610 |
12 733.10 |
12 853.10 |
12 931.30 |
12 632.20 |
|---|
| Jan 11, 2008 |
48.34 |
48.22 |
48.68 |
48.03 |
1 117 630 |
12 850.70 |
12 606.30 |
12 851.10 |
12 543.90 |
|---|
| Jan 14, 2008 |
48.54 |
47.62 |
48.75 |
47.41 |
2 027 700 |
12 613.80 |
12 778.20 |
12 794.60 |
12 613.70 |
|---|
| Jan 15, 2008 |
47.61 |
47.20 |
47.78 |
46.81 |
1 601 990 |
12 777.50 |
12 501.10 |
12 777.50 |
12 488.80 |
|---|
| Jan 16, 2008 |
47.20 |
46.32 |
47.47 |
46.32 |
2 614 490 |
12 476.80 |
12 466.20 |
12 613.10 |
12 392.30 |
|---|
| Jan 17, 2008 |
46.05 |
44.74 |
46.23 |
44.68 |
6 556 740 |
12 467.00 |
12 159.20 |
12 517.60 |
12 125.60 |
|---|
| Jan 18, 2008 |
45.31 |
44.77 |
45.57 |
44.43 |
6 513 360 |
12 159.90 |
12 099.30 |
12 341.50 |
12 022.50 |
|---|
| Jan 22, 2008 |
41.06 |
42.59 |
43.41 |
41.06 |
3 434 400 |
12 092.70 |
11 971.20 |
12 092.70 |
11 634.80 |
|---|
| Jan 23, 2008 |
40.51 |
40.95 |
41.38 |
39.64 |
3 235 820 |
11 969.10 |
12 270.20 |
12 276.70 |
11 644.80 |
|---|
| Jan 24, 2008 |
41.52 |
41.71 |
41.81 |
40.63 |
2 483 160 |
12 272.70 |
12 378.60 |
12 399.20 |
12 241.80 |
|---|
| Jan 25, 2008 |
41.43 |
40.34 |
41.44 |
40.09 |
1 450 600 |
12 391.70 |
12 207.20 |
12 486.90 |
12 183.70 |
|---|
| Jan 28, 2008 |
40.97 |
41.65 |
41.69 |
40.70 |
1 321 410 |
12 205.70 |
12 383.90 |
12 386.00 |
12 112.10 |
|---|
| Jan 29, 2008 |
40.97 |
41.01 |
41.34 |
40.53 |
2 142 130 |
12 385.20 |
12 480.30 |
12 503.20 |
12 347.00 |
|---|
| Jan 30, 2008 |
40.97 |
39.85 |
40.53 |
39.74 |
2 564 050 |
12 480.10 |
12 442.80 |
12 681.40 |
12 406.20 |
|---|
| Jan 31, 2008 |
40.97 |
41.01 |
41.05 |
39.76 |
1 823 760 |
12 438.30 |
12 679.10 |
12 702.40 |
12 249.90 |
|---|
| Feb 01, 2008 |
40.97 |
40.01 |
40.97 |
40.01 |
3 408 520 |
12 638.20 |
12 743.20 |
12 767.70 |
12 602.30 |
|---|
| Feb 04, 2008 |
40.97 |
40.19 |
40.97 |
40.19 |
1 584 830 |
12 743.10 |
12 635.20 |
12 749.80 |
12 621.80 |
|---|
| Feb 05, 2008 |
40.97 |
37.94 |
38.82 |
37.85 |
3 073 190 |
12 631.80 |
12 281.60 |
12 631.90 |
12 275.90 |
|---|
| Feb 06, 2008 |
40.97 |
38.39 |
40.97 |
38.39 |
1 662 080 |
12 257.30 |
12 200.10 |
12 390.30 |
12 178.20 |
|---|
| Feb 07, 2008 |
40.97 |
37.76 |
38.38 |
37.58 |
1 477 840 |
12 196.20 |
12 138.30 |
12 332.50 |
12 120.40 |
|---|
| Feb 08, 2008 |
40.97 |
37.61 |
40.97 |
37.61 |
2 304 450 |
12 248.50 |
12 182.10 |
12 281.90 |
12 103.40 |
|---|
| Feb 11, 2008 |
40.97 |
37.56 |
40.97 |
37.56 |
1 905 750 |
12 181.90 |
12 240.00 |
12 252.10 |
12 069.50 |
|---|
| Feb 12, 2008 |
40.97 |
38.33 |
40.97 |
38.33 |
1 639 520 |
12 241.60 |
12 373.40 |
12 469.40 |
12 241.60 |
|---|
| Feb 13, 2008 |
40.97 |
39.09 |
40.97 |
39.09 |
2 012 300 |
12 368.10 |
12 552.20 |
12 573.10 |
12 367.80 |
|---|
| Feb 14, 2008 |
40.97 |
38.30 |
40.97 |
38.30 |
1 380 040 |
12 551.50 |
12 377.00 |
12 557.60 |
12 361.50 |
|---|
| Feb 15, 2008 |
38.13 |
38.23 |
38.23 |
38.13 |
1 292 050 |
12 376.70 |
12 348.20 |
12 376.70 |
12 278.60 |
|---|
| Feb 19, 2008 |
38.89 |
38.80 |
38.89 |
38.80 |
1 170 870 |
12 349.60 |
12 337.20 |
12 505.30 |
12 304.10 |
|---|
| Feb 20, 2008 |
38.89 |
38.22 |
38.89 |
38.22 |
1 385 990 |
12 333.30 |
12 427.30 |
12 464.10 |
12 227.70 |
|---|
| Feb 21, 2008 |
38.89 |
38.36 |
38.89 |
38.36 |
862 124 |
12 426.80 |
12 284.30 |
12 503.50 |
12 247.30 |
|---|
| Feb 22, 2008 |
38.77 |
38.55 |
38.77 |
38.55 |
1 248 200 |
12 281.10 |
12 381.00 |
12 397.80 |
12 155.30 |
|---|
| Feb 25, 2008 |
38.87 |
39.07 |
39.07 |
38.87 |
1 287 310 |
12 380.80 |
12 570.20 |
12 584.60 |
12 341.00 |
|---|
| Feb 26, 2008 |
38.87 |
38.96 |
38.96 |
38.87 |
1 314 110 |
12 569.50 |
12 684.90 |
12 734.20 |
12 512.40 |
|---|
| Feb 27, 2008 |
38.96 |
39.06 |
39.26 |
38.78 |
2 239 660 |
12 683.50 |
12 694.30 |
12 756.60 |
12 609.40 |
|---|
| Feb 28, 2008 |
38.96 |
38.35 |
38.96 |
38.35 |
1 692 050 |
12 689.30 |
12 582.20 |
12 689.40 |
12 536.40 |
|---|
| Feb 29, 2008 |
38.96 |
37.06 |
37.51 |
36.87 |
2 047 810 |
12 579.60 |
12 262.20 |
12 580.20 |
12 223.60 |
|---|
| March 03, 2008 |
38.96 |
37.46 |
37.63 |
37.02 |
1 537 740 |
12 264.40 |
12 258.70 |
12 281.40 |
12 161.00 |
|---|
| March 04, 2008 |
38.96 |
36.80 |
38.96 |
36.80 |
1 772 460 |
12 259.10 |
12 213.80 |
12 259.20 |
12 032.40 |
|---|
| March 05, 2008 |
38.96 |
37.19 |
38.96 |
37.19 |
2 150 300 |
12 204.90 |
12 255.00 |
12 349.70 |
12 140.50 |
|---|
| March 06, 2008 |
38.96 |
36.47 |
38.96 |
36.47 |
1 080 100 |
12 254.60 |
12 040.40 |
12 254.60 |
12 026.10 |
|---|
| March 07, 2008 |
38.96 |
36.24 |
38.96 |
36.24 |
2 740 330 |
12 039.10 |
11 893.70 |
12 094.20 |
11 819.70 |
|---|
| March 10, 2008 |
36.50 |
36.28 |
36.50 |
36.28 |
1 557 950 |
11 893.00 |
11 740.20 |
11 926.50 |
11 731.60 |
|---|
| March 11, 2008 |
37.35 |
37.05 |
37.35 |
37.05 |
1 360 340 |
11 741.30 |
12 156.80 |
12 160.80 |
11 741.00 |
|---|
| March 12, 2008 |
37.00 |
36.76 |
37.00 |
36.76 |
1 237 180 |
12 148.60 |
12 110.20 |
12 303.30 |
12 092.30 |
|---|
| March 13, 2008 |
36.20 |
36.68 |
36.68 |
36.20 |
1 356 630 |
12 096.50 |
12 145.70 |
12 215.30 |
11 875.80 |
|---|
| March 14, 2008 |
36.19 |
35.47 |
36.19 |
35.47 |
1 931 700 |
12 146.40 |
11 951.10 |
12 193.60 |
11 832.70 |
|---|
| March 17, 2008 |
35.29 |
35.50 |
36.02 |
35.23 |
1 846 220 |
11 946.50 |
11 972.30 |
12 076.20 |
11 756.60 |
|---|
| March 18, 2008 |
35.97 |
36.30 |
36.30 |
35.97 |
1 710 860 |
11 975.90 |
12 392.70 |
12 392.70 |
11 975.80 |
|---|
| March 19, 2008 |
35.97 |
35.46 |
35.97 |
35.46 |
1 902 390 |
12 391.50 |
12 099.70 |
12 461.50 |
12 095.10 |
|---|
| March 20, 2008 |
35.75 |
35.91 |
35.91 |
35.75 |
1 612 650 |
12 102.40 |
12 361.30 |
12 378.70 |
12 097.90 |
|---|
| March 24, 2008 |
36.34 |
36.53 |
36.53 |
36.34 |
1 205 930 |
12 362.00 |
12 548.60 |
12 622.10 |
12 362.00 |
|---|
| March 25, 2008 |
36.72 |
37.00 |
37.00 |
36.72 |
1 030 110 |
12 547.30 |
12 532.60 |
12 571.80 |
12 449.10 |
|---|
| March 26, 2008 |
36.66 |
36.78 |
36.78 |
36.66 |
1 027 380 |
12 531.80 |
12 422.90 |
12 532.00 |
12 376.70 |
|---|
| March 27, 2008 |
37.27 |
37.01 |
37.27 |
37.01 |
1 973 840 |
12 421.90 |
12 302.50 |
12 476.80 |
12 293.30 |
|---|
| March 28, 2008 |
37.57 |
37.16 |
37.57 |
37.16 |
838 611 |
12 303.90 |
12 216.40 |
12 382.20 |
12 196.90 |
|---|
| March 31, 2008 |
37.12 |
37.54 |
37.54 |
37.12 |
1 329 380 |
12 215.90 |
12 262.90 |
12 326.50 |
12 176.10 |
|---|
| April 01, 2008 |
37.65 |
38.13 |
38.13 |
37.65 |
1 179 440 |
12 266.60 |
12 654.40 |
12 659.80 |
12 266.50 |
|---|
| April 02, 2008 |
37.96 |
38.35 |
38.35 |
37.96 |
1 073 640 |
12 651.70 |
12 605.80 |
12 696.30 |
12 555.20 |
|---|
| April 03, 2008 |
38.17 |
38.48 |
38.48 |
38.17 |
796 779 |
12 604.70 |
12 626.00 |
12 675.10 |
12 527.80 |
|---|
| April 04, 2008 |
38.46 |
38.75 |
38.75 |
38.46 |
677 807 |
12 626.30 |
12 609.40 |
12 688.50 |
12 528.20 |
|---|
| April 07, 2008 |
38.26 |
38.42 |
38.42 |
38.26 |
777 818 |
12 612.60 |
12 612.40 |
12 733.70 |
12 583.30 |
|---|
| April 08, 2008 |
38.19 |
38.49 |
38.49 |
38.19 |
2 513 480 |
12 602.70 |
12 576.40 |
12 607.30 |
12 525.80 |
|---|
| April 09, 2008 |
38.41 |
38.21 |
38.41 |
38.21 |
1 235 690 |
12 574.70 |
12 527.30 |
12 621.50 |
12 469.00 |
|---|
| April 10, 2008 |
38.34 |
38.43 |
38.43 |
38.34 |
815 241 |
12 526.80 |
12 582.00 |
12 649.30 |
12 497.20 |
|---|
| April 11, 2008 |
38.25 |
37.89 |
38.25 |
37.89 |
879 583 |
12 579.80 |
12 325.40 |
12 580.30 |
12 302.10 |
|---|
| April 14, 2008 |
38.12 |
38.10 |
38.12 |
38.10 |
1 811 660 |
12 324.80 |
12 302.10 |
12 367.60 |
12 280.40 |
|---|
| April 15, 2008 |
37.82 |
37.52 |
37.82 |
37.52 |
1 042 350 |
12 303.60 |
12 362.50 |
12 387.80 |
12 269.80 |
|---|
| April 16, 2008 |
38.15 |
38.60 |
38.60 |
38.15 |
3 493 600 |
12 371.50 |
12 619.30 |
12 625.80 |
12 371.50 |
|---|
| April 17, 2008 |
38.10 |
37.97 |
38.10 |
37.97 |
2 037 480 |
12 617.40 |
12 620.50 |
12 656.60 |
12 563.30 |
|---|
| April 18, 2008 |
38.66 |
38.64 |
38.66 |
38.64 |
1 154 100 |
12 626.80 |
12 849.40 |
12 894.00 |
12 626.80 |
|---|
| April 21, 2008 |
39.29 |
39.01 |
39.29 |
39.01 |
1 035 270 |
12 850.90 |
12 825.00 |
12 850.90 |
12 751.20 |
|---|
| April 28, 2008 |
39.05 |
39.09 |
39.09 |
39.05 |
773 693 |
12 890.70 |
12 871.80 |
12 938.80 |
12 857.50 |
|---|
| May 09, 2008 |
36.70 |
36.45 |
36.70 |
36.45 |
4 808 430 |
12 860.70 |
12 745.90 |
12 861.40 |
12 715.00 |
|---|
| May 23, 2008 |
37.29 |
36.70 |
37.29 |
36.70 |
1 133 210 |
12 620.90 |
12 479.60 |
12 622.00 |
12 460.10 |
|---|
| May 27, 2008 |
36.75 |
36.75 |
36.75 |
36.75 |
1 100 490 |
12 479.60 |
12 548.30 |
12 572.50 |
12 442.60 |
|---|
| May 28, 2008 |
36.79 |
36.72 |
36.79 |
36.72 |
1 585 480 |
12 542.90 |
12 594.00 |
12 601.90 |
12 495.30 |
|---|
| May 29, 2008 |
36.71 |
36.72 |
36.72 |
36.71 |
1 669 320 |
12 593.90 |
12 646.20 |
12 726.70 |
12 554.70 |
|---|
| June 05, 2008 |
35.94 |
36.21 |
36.21 |
35.94 |
1 066 890 |
12 388.80 |
12 604.50 |
12 611.00 |
12 388.80 |
|---|
| June 06, 2008 |
35.65 |
35.23 |
35.65 |
35.23 |
1 077 810 |
12 602.70 |
12 209.80 |
12 603.10 |
12 192.10 |
|---|
| June 10, 2008 |
33.53 |
33.49 |
33.53 |
33.49 |
2 655 620 |
12 277.70 |
12 289.80 |
12 369.20 |
12 207.00 |
|---|
| June 16, 2008 |
32.59 |
32.54 |
32.59 |
32.54 |
1 904 080 |
12 306.90 |
12 269.10 |
12 319.70 |
12 212.30 |
|---|
| June 18, 2008 |
32.88 |
32.73 |
32.88 |
32.73 |
2 087 890 |
12 158.70 |
12 029.10 |
12 158.70 |
11 993.60 |
|---|
| June 20, 2008 |
32.67 |
32.32 |
32.67 |
32.32 |
1 150 010 |
12 062.20 |
11 842.70 |
12 062.20 |
11 818.80 |
|---|
| June 30, 2008 |
33.15 |
33.23 |
33.23 |
33.15 |
1 698 010 |
11 345.70 |
11 350.00 |
11 437.30 |
11 287.60 |
|---|
