No index since January 1st,2010
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
|---|
| Jan 04, 2010 |
40.34 |
40.82 |
41.00 |
40.34 |
1 975 120 |
|---|
| Jan 05, 2010 |
40.41 |
40.30 |
40.52 |
40.11 |
1 267 340 |
|---|
| Jan 06, 2010 |
40.16 |
40.28 |
40.28 |
39.81 |
1 502 780 |
|---|
| Jan 07, 2010 |
39.83 |
40.06 |
40.15 |
39.71 |
1 389 880 |
|---|
| Jan 08, 2010 |
39.97 |
40.19 |
40.22 |
39.71 |
847 801 |
|---|
| Jan 11, 2010 |
40.85 |
40.86 |
40.94 |
40.68 |
650 372 |
|---|
| Jan 12, 2010 |
40.27 |
40.53 |
40.69 |
40.19 |
785 599 |
|---|
| Jan 13, 2010 |
40.66 |
40.71 |
40.83 |
40.46 |
1 226 990 |
|---|
| Jan 14, 2010 |
41.16 |
41.55 |
41.59 |
41.09 |
1 309 400 |
|---|
| Jan 15, 2010 |
41.43 |
41.05 |
41.56 |
40.65 |
1 152 730 |
|---|
| Jan 19, 2010 |
40.62 |
41.31 |
41.36 |
40.62 |
1 757 650 |
|---|
| Jan 20, 2010 |
40.84 |
40.19 |
40.92 |
39.76 |
3 452 760 |
|---|
| Jan 21, 2010 |
39.92 |
38.88 |
40.00 |
38.68 |
2 045 910 |
|---|
| Jan 22, 2010 |
38.55 |
38.10 |
38.77 |
38.08 |
1 753 450 |
|---|
| Jan 25, 2010 |
38.17 |
37.90 |
38.21 |
37.90 |
1 150 170 |
|---|
| Jan 26, 2010 |
38.07 |
38.12 |
38.45 |
37.94 |
1 954 490 |
|---|
| Jan 27, 2010 |
37.75 |
37.90 |
37.99 |
37.63 |
1 551 000 |
|---|
| Jan 28, 2010 |
37.41 |
36.41 |
37.42 |
36.32 |
4 931 100 |
|---|
| Jan 29, 2010 |
37.28 |
36.81 |
37.60 |
36.75 |
4 445 680 |
|---|
| Feb 01, 2010 |
37.00 |
37.05 |
37.17 |
36.81 |
1 514 220 |
|---|
| Feb 02, 2010 |
37.31 |
37.62 |
37.70 |
37.14 |
954 612 |
|---|
| Feb 03, 2010 |
37.83 |
37.51 |
37.93 |
37.46 |
727 615 |
|---|
| Feb 04, 2010 |
37.53 |
36.60 |
37.60 |
36.56 |
873 339 |
|---|
| Feb 05, 2010 |
35.77 |
35.51 |
35.95 |
34.90 |
2 391 900 |
|---|
| Feb 08, 2010 |
36.04 |
35.91 |
36.43 |
35.88 |
1 674 700 |
|---|
| Feb 09, 2010 |
35.94 |
36.29 |
36.68 |
35.88 |
1 187 060 |
|---|
| Feb 10, 2010 |
36.18 |
35.96 |
36.27 |
35.47 |
1 455 510 |
|---|
| Feb 11, 2010 |
36.03 |
36.12 |
36.18 |
35.55 |
1 362 250 |
|---|
| Feb 12, 2010 |
36.11 |
36.21 |
36.32 |
35.82 |
904 076 |
|---|
| Feb 16, 2010 |
36.27 |
36.75 |
36.88 |
36.14 |
2 202 830 |
|---|
| Feb 17, 2010 |
37.23 |
36.70 |
37.25 |
36.60 |
1 124 250 |
|---|
| Feb 18, 2010 |
37.04 |
37.02 |
37.21 |
36.90 |
1 171 180 |
|---|
| Feb 19, 2010 |
36.72 |
37.12 |
37.20 |
36.54 |
973 407 |
|---|
| Feb 22, 2010 |
37.09 |
36.80 |
37.16 |
36.67 |
645 667 |
|---|
| Feb 23, 2010 |
36.76 |
36.29 |
36.93 |
36.17 |
1 763 580 |
|---|
| Feb 24, 2010 |
36.67 |
36.36 |
36.88 |
36.20 |
2 294 730 |
|---|
| Feb 25, 2010 |
35.59 |
36.19 |
36.19 |
35.38 |
2 063 670 |
|---|
| Feb 26, 2010 |
36.15 |
36.60 |
36.79 |
36.00 |
2 978 350 |
|---|
| March 01, 2010 |
36.90 |
37.04 |
37.11 |
36.71 |
1 258 870 |
|---|
| March 02, 2010 |
37.11 |
37.27 |
37.40 |
37.00 |
598 293 |
|---|
| March 03, 2010 |
37.40 |
37.64 |
37.87 |
37.33 |
1 522 230 |
|---|
| March 04, 2010 |
37.29 |
37.23 |
37.40 |
37.00 |
1 019 170 |
|---|
| March 05, 2010 |
37.48 |
38.14 |
38.14 |
37.33 |
1 159 880 |
|---|
| March 08, 2010 |
38.20 |
38.15 |
38.28 |
37.92 |
1 334 540 |
|---|
| March 09, 2010 |
38.06 |
38.18 |
38.31 |
38.03 |
634 101 |
|---|
| March 10, 2010 |
38.12 |
38.27 |
38.49 |
38.11 |
758 701 |
|---|
| March 11, 2010 |
38.06 |
38.19 |
38.19 |
37.78 |
858 522 |
|---|
| March 12, 2010 |
38.33 |
38.04 |
38.33 |
37.85 |
1 365 330 |
|---|
| March 15, 2010 |
38.35 |
38.56 |
38.60 |
38.14 |
1 699 920 |
|---|
| March 16, 2010 |
38.91 |
39.44 |
39.48 |
38.84 |
1 350 170 |
|---|
| March 17, 2010 |
38.95 |
38.88 |
39.06 |
38.70 |
1 312 110 |
|---|
| March 18, 2010 |
38.77 |
38.71 |
38.91 |
38.31 |
1 102 640 |
|---|
| March 19, 2010 |
38.37 |
38.45 |
38.57 |
38.00 |
1 687 000 |
|---|
| March 22, 2010 |
37.20 |
38.19 |
38.26 |
37.20 |
2 339 430 |
|---|
| March 23, 2010 |
37.86 |
38.15 |
38.19 |
37.79 |
2 216 510 |
|---|
| March 24, 2010 |
37.27 |
37.28 |
37.46 |
37.20 |
2 643 400 |
|---|
| March 25, 2010 |
37.53 |
37.49 |
37.77 |
37.41 |
2 160 060 |
|---|
| March 26, 2010 |
37.32 |
37.33 |
37.46 |
37.04 |
1 703 740 |
|---|
| March 29, 2010 |
37.18 |
37.37 |
37.45 |
37.12 |
1 384 080 |
|---|
| March 30, 2010 |
37.46 |
37.24 |
37.59 |
37.11 |
1 415 810 |
|---|
| March 31, 2010 |
37.12 |
37.36 |
37.54 |
37.02 |
1 686 420 |
|---|
| April 01, 2010 |
37.52 |
37.44 |
37.63 |
37.26 |
1 950 080 |
|---|
| April 05, 2010 |
37.55 |
37.20 |
37.55 |
37.16 |
901 386 |
|---|
| April 06, 2010 |
36.51 |
36.83 |
36.90 |
36.44 |
2 696 080 |
|---|
| April 07, 2010 |
36.80 |
36.91 |
37.01 |
36.75 |
2 458 550 |
|---|
| April 08, 2010 |
36.64 |
36.79 |
36.85 |
36.54 |
1 102 550 |
|---|
| April 09, 2010 |
37.14 |
37.37 |
37.46 |
37.08 |
1 676 490 |
|---|
| April 12, 2010 |
37.64 |
37.49 |
37.72 |
37.47 |
1 217 360 |
|---|
| April 13, 2010 |
37.48 |
37.32 |
37.52 |
37.10 |
1 239 230 |
|---|
| April 14, 2010 |
37.45 |
37.50 |
37.61 |
37.34 |
1 247 510 |
|---|
| April 15, 2010 |
37.30 |
37.35 |
37.48 |
37.21 |
1 150 530 |
|---|
| April 16, 2010 |
36.96 |
36.71 |
37.22 |
36.45 |
4 622 370 |
|---|
| April 19, 2010 |
36.23 |
36.66 |
36.68 |
36.20 |
2 058 560 |
|---|
| April 20, 2010 |
36.56 |
36.62 |
36.76 |
36.48 |
2 713 840 |
|---|
| April 21, 2010 |
36.39 |
36.24 |
36.49 |
36.08 |
1 594 800 |
|---|
| April 22, 2010 |
36.01 |
36.00 |
36.01 |
35.61 |
1 964 120 |
|---|
| April 23, 2010 |
35.59 |
36.13 |
36.20 |
35.46 |
1 855 750 |
|---|
| April 26, 2010 |
36.00 |
36.10 |
36.25 |
36.00 |
1 597 760 |
|---|
| April 27, 2010 |
35.30 |
34.55 |
35.66 |
34.45 |
4 230 700 |
|---|
| April 28, 2010 |
34.37 |
34.53 |
34.71 |
34.11 |
5 648 150 |
|---|
| April 29, 2010 |
33.72 |
34.13 |
34.33 |
33.65 |
4 591 020 |
|---|
| April 30, 2010 |
34.39 |
34.11 |
34.45 |
34.02 |
1 739 010 |
|---|
| May 03, 2010 |
33.85 |
34.15 |
34.19 |
33.82 |
2 341 480 |
|---|
| May 04, 2010 |
33.33 |
33.23 |
33.53 |
32.88 |
8 199 280 |
|---|
| May 05, 2010 |
32.60 |
32.75 |
33.12 |
32.58 |
8 639 050 |
|---|
| May 06, 2010 |
32.10 |
31.77 |
32.38 |
30.50 |
7 441 700 |
|---|
| May 07, 2010 |
31.51 |
30.90 |
31.85 |
30.38 |
9 052 860 |
|---|
| May 10, 2010 |
33.06 |
33.06 |
33.27 |
32.64 |
4 906 490 |
|---|
| May 11, 2010 |
32.36 |
32.45 |
32.91 |
32.27 |
3 384 000 |
|---|
| May 12, 2010 |
32.77 |
32.94 |
33.18 |
32.68 |
3 795 580 |
|---|
| May 13, 2010 |
32.41 |
32.39 |
32.73 |
32.29 |
3 688 760 |
|---|
| May 14, 2010 |
32.12 |
31.51 |
32.20 |
31.25 |
4 730 590 |
|---|
| May 17, 2010 |
30.13 |
29.98 |
30.19 |
29.41 |
4 248 390 |
|---|
| May 18, 2010 |
30.19 |
29.70 |
30.26 |
29.70 |
3 350 150 |
|---|
| May 19, 2010 |
29.70 |
29.97 |
30.01 |
29.30 |
4 150 600 |
|---|
| May 20, 2010 |
29.30 |
29.24 |
29.73 |
28.81 |
6 129 100 |
|---|
| May 21, 2010 |
28.82 |
29.41 |
29.54 |
28.74 |
4 122 670 |
|---|
| May 24, 2010 |
29.05 |
28.91 |
29.27 |
28.85 |
2 983 350 |
|---|
| May 25, 2010 |
28.23 |
28.95 |
28.98 |
28.01 |
7 453 170 |
|---|
| May 26, 2010 |
29.10 |
28.55 |
29.35 |
28.50 |
3 874 130 |
|---|
| May 27, 2010 |
29.74 |
30.28 |
30.29 |
29.52 |
3 900 320 |
|---|
| May 28, 2010 |
30.41 |
29.91 |
30.44 |
29.82 |
3 705 770 |
|---|
| June 01, 2010 |
29.73 |
29.76 |
30.55 |
29.64 |
3 601 330 |
|---|
| June 02, 2010 |
30.03 |
30.52 |
30.54 |
29.83 |
2 685 910 |
|---|
| June 03, 2010 |
30.94 |
30.63 |
30.99 |
30.38 |
2 725 080 |
|---|
| June 04, 2010 |
29.56 |
29.06 |
29.73 |
28.97 |
2 902 920 |
|---|
| June 07, 2010 |
28.83 |
28.47 |
29.05 |
28.47 |
2 642 610 |
|---|
| June 08, 2010 |
28.51 |
28.72 |
28.87 |
28.34 |
3 519 860 |
|---|
| June 09, 2010 |
28.98 |
28.78 |
29.28 |
28.71 |
2 483 060 |
|---|
| June 10, 2010 |
29.65 |
29.86 |
30.11 |
29.52 |
2 645 850 |
|---|
| June 11, 2010 |
29.75 |
30.06 |
30.15 |
29.70 |
2 984 350 |
|---|
| June 14, 2010 |
30.90 |
30.79 |
31.16 |
30.76 |
2 489 940 |
|---|
| June 15, 2010 |
31.19 |
31.56 |
31.56 |
31.04 |
2 644 330 |
|---|
| June 16, 2010 |
31.52 |
31.84 |
31.88 |
31.36 |
2 483 850 |
|---|
| June 17, 2010 |
31.84 |
31.72 |
31.92 |
31.42 |
2 133 930 |
|---|
| June 18, 2010 |
30.60 |
30.44 |
30.74 |
30.30 |
5 189 670 |
|---|
| June 21, 2010 |
30.84 |
30.53 |
30.99 |
30.38 |
3 626 900 |
|---|
| June 22, 2010 |
31.06 |
30.78 |
31.17 |
30.69 |
2 997 240 |
|---|
| June 23, 2010 |
31.00 |
30.97 |
31.11 |
30.58 |
2 431 360 |
|---|
| June 24, 2010 |
30.74 |
30.46 |
30.81 |
30.28 |
2 277 060 |
|---|
| June 25, 2010 |
30.11 |
30.30 |
30.42 |
29.97 |
2 029 700 |
|---|
| June 28, 2010 |
30.57 |
30.55 |
30.88 |
30.44 |
2 564 470 |
|---|
| June 29, 2010 |
29.99 |
29.75 |
29.99 |
29.54 |
2 439 560 |
|---|
| June 30, 2010 |
29.96 |
30.06 |
30.46 |
29.91 |
2 587 890 |
|---|
| July 01, 2010 |
30.07 |
30.38 |
30.47 |
29.84 |
3 669 570 |
|---|
| July 02, 2010 |
29.73 |
29.40 |
29.81 |
29.26 |
3 542 980 |
|---|
| July 06, 2010 |
29.71 |
29.47 |
29.82 |
29.30 |
5 430 350 |
|---|
| July 07, 2010 |
29.35 |
29.84 |
29.89 |
29.32 |
4 097 220 |
|---|
| July 08, 2010 |
30.16 |
30.14 |
30.20 |
29.77 |
4 786 920 |
|---|
| July 09, 2010 |
30.07 |
30.31 |
30.35 |
29.95 |
2 002 160 |
|---|
| July 12, 2010 |
30.16 |
30.39 |
30.45 |
30.10 |
1 642 940 |
|---|
| July 13, 2010 |
30.79 |
30.98 |
31.03 |
30.73 |
2 322 790 |
|---|
| July 14, 2010 |
31.21 |
31.29 |
31.36 |
30.98 |
1 854 480 |
|---|
| July 15, 2010 |
31.70 |
31.60 |
31.71 |
31.26 |
1 950 560 |
|---|
| July 16, 2010 |
31.34 |
30.64 |
31.42 |
30.56 |
1 900 110 |
|---|
| July 19, 2010 |
31.25 |
31.12 |
31.38 |
31.01 |
1 724 600 |
|---|
| July 20, 2010 |
30.19 |
30.70 |
30.70 |
30.16 |
1 778 140 |
|---|
| July 21, 2010 |
30.38 |
29.75 |
30.39 |
29.64 |
2 551 240 |
|---|
| July 22, 2010 |
30.39 |
30.64 |
30.92 |
30.38 |
2 536 600 |
|---|
| July 23, 2010 |
30.06 |
29.35 |
30.27 |
28.83 |
12 085 000 |
|---|
| July 26, 2010 |
29.45 |
29.82 |
29.88 |
29.25 |
4 139 280 |
|---|
| July 27, 2010 |
29.26 |
29.51 |
29.57 |
29.17 |
4 714 680 |
|---|
| July 28, 2010 |
29.62 |
29.47 |
29.68 |
29.31 |
2 174 720 |
|---|
| July 29, 2010 |
29.75 |
29.28 |
30.00 |
29.13 |
3 207 740 |
|---|
| July 30, 2010 |
28.84 |
29.14 |
29.26 |
28.73 |
2 506 250 |
|---|
| Aug 02, 2010 |
29.60 |
29.83 |
30.00 |
29.59 |
2 634 100 |
|---|
| Aug 03, 2010 |
30.01 |
30.17 |
30.33 |
29.82 |
4 284 220 |
|---|
| Aug 04, 2010 |
30.39 |
30.58 |
30.64 |
30.33 |
2 272 000 |
|---|
| Aug 05, 2010 |
30.38 |
30.51 |
30.52 |
30.28 |
2 092 290 |
|---|
| Aug 06, 2010 |
30.12 |
30.37 |
30.42 |
29.98 |
2 113 530 |
|---|
| Aug 09, 2010 |
30.59 |
30.56 |
30.63 |
30.45 |
1 148 830 |
|---|
| Aug 10, 2010 |
30.49 |
30.68 |
30.77 |
30.15 |
1 232 210 |
|---|
| Aug 11, 2010 |
29.69 |
29.38 |
29.70 |
29.25 |
2 483 410 |
|---|
| Aug 12, 2010 |
29.02 |
29.15 |
29.29 |
28.98 |
2 091 410 |
|---|
| Aug 13, 2010 |
28.80 |
28.64 |
28.89 |
28.53 |
2 591 980 |
|---|
| Aug 16, 2010 |
28.45 |
28.75 |
28.94 |
28.37 |
1 916 980 |
|---|
| Aug 17, 2010 |
29.14 |
29.02 |
29.21 |
28.93 |
1 721 120 |
|---|
| Aug 18, 2010 |
29.49 |
29.51 |
29.74 |
29.20 |
2 063 640 |
|---|
| Aug 19, 2010 |
29.43 |
28.91 |
29.46 |
28.75 |
2 172 980 |
|---|
| Aug 20, 2010 |
28.76 |
28.79 |
28.81 |
28.52 |
1 372 160 |
|---|
| Aug 23, 2010 |
29.10 |
28.99 |
29.33 |
28.96 |
1 594 830 |
|---|
| Aug 24, 2010 |
28.34 |
28.30 |
28.48 |
28.17 |
2 890 810 |
|---|
| Aug 25, 2010 |
28.27 |
28.38 |
28.47 |
28.03 |
1 290 470 |
|---|
| Aug 26, 2010 |
28.35 |
28.26 |
28.57 |
28.20 |
2 063 210 |
|---|
| Aug 27, 2010 |
28.69 |
28.92 |
28.97 |
28.26 |
1 927 540 |
|---|
| Aug 30, 2010 |
28.94 |
28.63 |
29.11 |
28.59 |
1 968 300 |
|---|
| Aug 31, 2010 |
28.55 |
28.61 |
28.84 |
28.49 |
1 250 090 |
|---|
| Sept 01, 2010 |
29.65 |
29.70 |
29.94 |
29.55 |
2 384 210 |
|---|
