Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 1,549 | 1,565 | 1,542.5 | 1,563.5 | 1,563.5 | +4.5 (+0.29%) | 1,872,200 |
9 Sep 2014 | USD | 1,570 | 1,572 | 1,557.5 | 1,559 | 1,559 | -1 (-0.06%) | 1,817,700 |
8 Sep 2014 | USD | 1,553.5 | 1,562 | 1,546 | 1,560 | 1,560 | +8.5 (+0.55%) | 2,388,000 |
5 Sep 2014 | USD | 1,568 | 1,568.5 | 1,548.5 | 1,551.5 | 1,551.5 | +1.5 (+0.10%) | 1,622,400 |
4 Sep 2014 | USD | 1,561.5 | 1,563.5 | 1,548 | 1,550 | 1,550 | -10.5 (-0.67%) | 1,871,200 |
3 Sep 2014 | USD | 1,571.5 | 1,581 | 1,556 | 1,560.5 | 1,560.5 | 0.0 (0.0%) | 2,783,600 |
2 Sep 2014 | USD | 1,540 | 1,569 | 1,539.5 | 1,560.5 | 1,560.5 | +28 (+1.83%) | 2,569,300 |
1 Sep 2014 | USD | 1,516 | 1,540.5 | 1,515.5 | 1,532.5 | 1,532.5 | +9.5 (+0.62%) | 1,211,400 |
29 Aug 2014 | USD | 1,523 | 1,526 | 1,506.5 | 1,523 | 1,523 | -14 (-0.91%) | 3,378,000 |
28 Aug 2014 | USD | 1,526 | 1,541.5 | 1,526 | 1,537 | 1,537 | -1 (-0.07%) | 1,858,800 |
27 Aug 2014 | USD | 1,536 | 1,546.5 | 1,526.5 | 1,538 | 1,538 | 0.0 (0.0%) | 1,900,700 |
26 Aug 2014 | USD | 1,542 | 1,546 | 1,535.5 | 1,538 | 1,538 | -2 (-0.13%) | 1,452,000 |
25 Aug 2014 | USD | 1,550.5 | 1,554 | 1,536 | 1,540 | 1,540 | +4 (+0.26%) | 1,315,100 |
22 Aug 2014 | USD | 1,536 | 1,543 | 1,528.5 | 1,536 | 1,536 | +4.5 (+0.29%) | 2,424,000 |
21 Aug 2014 | USD | 1,537.5 | 1,539 | 1,523 | 1,531.5 | 1,531.5 | +10 (+0.66%) | 2,456,200 |
20 Aug 2014 | USD | 1,540 | 1,540 | 1,518 | 1,521.5 | 1,521.5 | -7.5 (-0.49%) | 2,430,400 |
19 Aug 2014 | USD | 1,536.5 | 1,537 | 1,527 | 1,529 | 1,529 | +13 (+0.86%) | 1,637,300 |
18 Aug 2014 | USD | 1,521.5 | 1,526 | 1,503 | 1,516 | 1,516 | -9.5 (-0.62%) | 3,114,700 |
15 Aug 2014 | USD | 1,523 | 1,533.5 | 1,511.5 | 1,525.5 | 1,525.5 | +0.5 (+0.03%) | 2,903,500 |
14 Aug 2014 | USD | 1,540 | 1,540 | 1,520 | 1,525 | 1,525 | -4 (-0.26%) | 3,286,500 |
13 Aug 2014 | USD | 1,531 | 1,534.5 | 1,520.5 | 1,529 | 1,529 | -12.5 (-0.81%) | 2,748,800 |
12 Aug 2014 | USD | 1,545.5 | 1,548.5 | 1,534.5 | 1,541.5 | 1,541.5 | -4.5 (-0.29%) | 1,795,700 |
11 Aug 2014 | USD | 1,535 | 1,548.5 | 1,523.5 | 1,546 | 1,546 | +45.5 (+3.03%) | 2,706,600 |
8 Aug 2014 | USD | 1,528.5 | 1,541.5 | 1,497 | 1,500.5 | 1,500.5 | -50 (-3.22%) | 3,866,100 |
7 Aug 2014 | USD | 1,527.5 | 1,564.5 | 1,520 | 1,550.5 | 1,550.5 | +37.5 (+2.48%) | 4,665,900 |
6 Aug 2014 | USD | 1,510.5 | 1,523.5 | 1,503 | 1,513 | 1,513 | -1.5 (-0.10%) | 2,683,600 |
5 Aug 2014 | USD | 1,525 | 1,532 | 1,508.5 | 1,514.5 | 1,514.5 | -17.5 (-1.14%) | 2,161,000 |
4 Aug 2014 | USD | 1,532.5 | 1,541 | 1,518 | 1,532 | 1,532 | -8 (-0.52%) | 2,189,600 |
1 Aug 2014 | USD | 1,565 | 1,569.5 | 1,527.5 | 1,540 | 1,540 | +12.5 (+0.82%) | 4,529,200 |
31 Jul 2014 | USD | 1,547.5 | 1,559 | 1,526 | 1,527.5 | 1,527.5 | -12 (-0.78%) | 2,922,700 |