Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 1,600 | 1,609.5 | 1,578.5 | 1,585.5 | 1,585.5 | -3.5 (-0.22%) | 3,073,500 |
2 Dec 2014 | USD | 1,580 | 1,594 | 1,571 | 1,589 | 1,589 | +10 (+0.63%) | 3,484,200 |
1 Dec 2014 | USD | 1,538 | 1,579 | 1,534 | 1,579 | 1,579 | +35.5 (+2.30%) | 4,525,700 |
28 Nov 2014 | USD | 1,509.5 | 1,546 | 1,509.5 | 1,543.5 | 1,543.5 | +34.5 (+2.29%) | 3,363,000 |
27 Nov 2014 | USD | 1,521 | 1,528.5 | 1,509 | 1,509 | 1,509 | -22.5 (-1.47%) | 2,562,100 |
26 Nov 2014 | USD | 1,521 | 1,541 | 1,519.5 | 1,531.5 | 1,531.5 | +6.5 (+0.43%) | 3,155,400 |
25 Nov 2014 | USD | 1,515 | 1,525 | 1,497 | 1,525 | 1,525 | +24 (+1.60%) | 4,674,500 |
24 Nov 2014 | USD | 1,501 | 1,501 | 1,501 | 1,501 | 1,501 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 1,517.5 | 1,517.5 | 1,478 | 1,501 | 1,501 | -26.5 (-1.73%) | 6,313,800 |
20 Nov 2014 | USD | 1,541 | 1,547 | 1,522.5 | 1,527.5 | 1,527.5 | -10 (-0.65%) | 3,580,400 |
19 Nov 2014 | USD | 1,547.5 | 1,564.5 | 1,532 | 1,537.5 | 1,537.5 | +3 (+0.20%) | 3,764,300 |
18 Nov 2014 | USD | 1,525 | 1,537.5 | 1,521 | 1,534.5 | 1,534.5 | +37.5 (+2.51%) | 3,395,100 |
17 Nov 2014 | USD | 1,562.5 | 1,569 | 1,492.5 | 1,497 | 1,497 | -57 (-3.67%) | 5,319,600 |
14 Nov 2014 | USD | 1,557 | 1,560 | 1,535 | 1,554 | 1,554 | +17.5 (+1.14%) | 5,063,300 |
13 Nov 2014 | USD | 1,525 | 1,542.5 | 1,521 | 1,536.5 | 1,536.5 | +15 (+0.99%) | 2,299,800 |
12 Nov 2014 | USD | 1,547 | 1,554 | 1,519 | 1,521.5 | 1,521.5 | -5.5 (-0.36%) | 3,123,300 |
11 Nov 2014 | USD | 1,530 | 1,539.5 | 1,510.5 | 1,527 | 1,527 | +5 (+0.33%) | 3,301,000 |
10 Nov 2014 | USD | 1,512.5 | 1,527.5 | 1,507 | 1,522 | 1,522 | +4.5 (+0.30%) | 2,599,300 |
7 Nov 2014 | USD | 1,521.5 | 1,531.5 | 1,508.5 | 1,517.5 | 1,517.5 | -2.5 (-0.16%) | 2,825,500 |
6 Nov 2014 | USD | 1,516.5 | 1,539 | 1,510.5 | 1,520 | 1,520 | +15 (+1.00%) | 5,265,500 |
5 Nov 2014 | USD | 1,520 | 1,531.5 | 1,484 | 1,505 | 1,505 | -18 (-1.18%) | 7,494,200 |
4 Nov 2014 | USD | 1,590.5 | 1,605.5 | 1,520 | 1,523 | 1,523 | +42.5 (+2.87%) | 8,517,200 |
3 Nov 2014 | USD | 1,480.5 | 1,480.5 | 1,480.5 | 1,480.5 | 1,480.5 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 1,386 | 1,488 | 1,375 | 1,480.5 | 1,480.5 | +47 (+3.28%) | 9,669,600 |
30 Oct 2014 | USD | 1,427.5 | 1,445 | 1,416.5 | 1,433.5 | 1,433.5 | +16 (+1.13%) | 4,204,100 |
29 Oct 2014 | USD | 1,421 | 1,432.5 | 1,398.5 | 1,417.5 | 1,417.5 | -2.5 (-0.18%) | 6,007,400 |
28 Oct 2014 | USD | 1,440.5 | 1,443 | 1,411.5 | 1,420 | 1,420 | -29 (-2.00%) | 3,742,200 |
27 Oct 2014 | USD | 1,447.5 | 1,455 | 1,433.5 | 1,449 | 1,449 | +6 (+0.42%) | 2,486,100 |
24 Oct 2014 | USD | 1,449 | 1,453 | 1,433 | 1,443 | 1,443 | +15.5 (+1.09%) | 2,495,900 |
23 Oct 2014 | USD | 1,444.5 | 1,446.5 | 1,414.5 | 1,427.5 | 1,427.5 | -30 (-2.06%) | 4,081,900 |