Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 1,440.5 | 1,460.5 | 1,432.5 | 1,457.5 | 1,457.5 | +41.5 (+2.93%) | 2,853,100 |
21 Oct 2014 | USD | 1,450 | 1,452 | 1,412 | 1,416 | 1,416 | -29 (-2.01%) | 2,991,400 |
20 Oct 2014 | USD | 1,435.5 | 1,449.5 | 1,414.5 | 1,445 | 1,445 | +56 (+4.03%) | 4,020,700 |
17 Oct 2014 | USD | 1,402 | 1,413 | 1,388.5 | 1,389 | 1,389 | -17.5 (-1.24%) | 5,407,600 |
16 Oct 2014 | USD | 1,401 | 1,422 | 1,400 | 1,406.5 | 1,406.5 | -35 (-2.43%) | 2,993,100 |
15 Oct 2014 | USD | 1,439 | 1,445.5 | 1,424 | 1,441.5 | 1,441.5 | +15.5 (+1.09%) | 3,234,400 |
14 Oct 2014 | USD | 1,425 | 1,450.5 | 1,423 | 1,426 | 1,426 | -45 (-3.06%) | 3,933,700 |
13 Oct 2014 | USD | 1,471 | 1,471 | 1,471 | 1,471 | 1,471 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 1,471.5 | 1,478 | 1,461 | 1,471 | 1,471 | -24 (-1.61%) | 3,538,600 |
9 Oct 2014 | USD | 1,508 | 1,516 | 1,492.5 | 1,495 | 1,495 | -14 (-0.93%) | 2,935,000 |
8 Oct 2014 | USD | 1,521.5 | 1,528 | 1,501.5 | 1,509 | 1,509 | -48.5 (-3.11%) | 4,051,400 |
7 Oct 2014 | USD | 1,548.5 | 1,574.5 | 1,543 | 1,557.5 | 1,557.5 | -1.5 (-0.10%) | 3,135,100 |
6 Oct 2014 | USD | 1,555 | 1,567 | 1,542 | 1,559 | 1,559 | +29.5 (+1.93%) | 2,783,200 |
3 Oct 2014 | USD | 1,530 | 1,545 | 1,513.5 | 1,529.5 | 1,529.5 | -8 (-0.52%) | 3,155,100 |
2 Oct 2014 | USD | 1,566.5 | 1,571 | 1,534 | 1,537.5 | 1,537.5 | -54.5 (-3.42%) | 3,001,000 |
1 Oct 2014 | USD | 1,620.5 | 1,620.5 | 1,590.5 | 1,592 | 1,592 | -28.5 (-1.76%) | 2,959,300 |
30 Sep 2014 | USD | 1,629 | 1,629 | 1,600 | 1,620.5 | 1,620.5 | -9.5 (-0.58%) | 3,147,800 |
29 Sep 2014 | USD | 1,626 | 1,635 | 1,623.5 | 1,630 | 1,630 | +7 (+0.43%) | 2,086,500 |
26 Sep 2014 | USD | 1,602 | 1,630 | 1,602 | 1,623 | 1,623 | -14 (-0.86%) | 3,373,300 |
25 Sep 2014 | USD | 1,624 | 1,637 | 1,617.5 | 1,637 | 1,637 | +25.5 (+1.58%) | 3,134,400 |
24 Sep 2014 | USD | 1,590 | 1,613.5 | 1,584.5 | 1,611.5 | 1,611.5 | -4 (-0.25%) | 2,272,000 |
23 Sep 2014 | USD | 1,615.5 | 1,615.5 | 1,615.5 | 1,615.5 | 1,615.5 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 1,609 | 1,617.5 | 1,596.5 | 1,615.5 | 1,615.5 | +13.5 (+0.84%) | 2,891,000 |
19 Sep 2014 | USD | 1,600 | 1,612.5 | 1,586.5 | 1,602 | 1,602 | +18 (+1.14%) | 3,632,100 |
18 Sep 2014 | USD | 1,581.5 | 1,595 | 1,581.5 | 1,584 | 1,584 | +20.5 (+1.31%) | 2,939,900 |
17 Sep 2014 | USD | 1,567.5 | 1,569 | 1,558 | 1,563.5 | 1,563.5 | -3 (-0.19%) | 1,996,200 |
16 Sep 2014 | USD | 1,572 | 1,576 | 1,551 | 1,566.5 | 1,566.5 | -15 (-0.95%) | 2,008,200 |
15 Sep 2014 | USD | 1,581.5 | 1,581.5 | 1,581.5 | 1,581.5 | 1,581.5 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 1,575 | 1,587 | 1,562 | 1,581.5 | 1,581.5 | +13.5 (+0.86%) | 4,644,600 |
11 Sep 2014 | USD | 1,577.5 | 1,584 | 1,563 | 1,568 | 1,568 | +4.5 (+0.29%) | 2,300,300 |