Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 1,519.5 | 1,540 | 1,517.5 | 1,539.5 | 1,539.5 | +14.5 (+0.95%) | 2,658,300 |
29 Jul 2014 | USD | 1,521.5 | 1,526.5 | 1,504.5 | 1,525 | 1,525 | +13 (+0.86%) | 2,480,800 |
28 Jul 2014 | USD | 1,495 | 1,517 | 1,495 | 1,512 | 1,512 | +9 (+0.60%) | 3,131,800 |
25 Jul 2014 | USD | 1,495.5 | 1,504 | 1,487 | 1,503 | 1,503 | +7.5 (+0.50%) | 1,976,000 |
24 Jul 2014 | USD | 1,499.5 | 1,509 | 1,486.5 | 1,495.5 | 1,495.5 | -3.5 (-0.23%) | 2,478,200 |
23 Jul 2014 | USD | 1,500 | 1,512.5 | 1,495 | 1,499 | 1,499 | +3.5 (+0.23%) | 2,291,500 |
22 Jul 2014 | USD | 1,470 | 1,502 | 1,468 | 1,495.5 | 1,495.5 | +15.5 (+1.05%) | 2,691,400 |
21 Jul 2014 | USD | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 1,477 | 1,490 | 1,463 | 1,480 | 1,480 | -17 (-1.14%) | 2,856,800 |
17 Jul 2014 | USD | 1,505 | 1,508 | 1,491 | 1,497 | 1,497 | +17 (+1.15%) | 4,241,200 |
16 Jul 2014 | USD | 1,494 | 1,498 | 1,477 | 1,480 | 1,480 | -14 (-0.94%) | 2,299,800 |
15 Jul 2014 | USD | 1,500 | 1,509 | 1,484 | 1,494 | 1,494 | +9 (+0.61%) | 2,389,300 |
14 Jul 2014 | USD | 1,484 | 1,489 | 1,469 | 1,485 | 1,485 | +7 (+0.47%) | 2,302,700 |
11 Jul 2014 | USD | 1,467 | 1,485 | 1,466 | 1,478 | 1,478 | -11 (-0.74%) | 2,506,600 |
10 Jul 2014 | USD | 1,504 | 1,513 | 1,484 | 1,489 | 1,489 | -17 (-1.13%) | 2,784,300 |
9 Jul 2014 | USD | 1,474 | 1,507 | 1,473 | 1,506 | 1,506 | +18 (+1.21%) | 3,772,700 |
8 Jul 2014 | USD | 1,453 | 1,493 | 1,443 | 1,488 | 1,488 | +14 (+0.95%) | 4,192,100 |
7 Jul 2014 | USD | 1,480 | 1,494 | 1,469 | 1,474 | 1,474 | +3 (+0.20%) | 2,164,200 |
4 Jul 2014 | USD | 1,475 | 1,480 | 1,465 | 1,471 | 1,471 | +19 (+1.31%) | 2,271,800 |
3 Jul 2014 | USD | 1,462 | 1,465 | 1,440 | 1,452 | 1,452 | -7 (-0.48%) | 2,730,300 |
2 Jul 2014 | USD | 1,473 | 1,474 | 1,455 | 1,459 | 1,459 | -5 (-0.34%) | 2,262,800 |
1 Jul 2014 | USD | 1,430 | 1,475 | 1,426 | 1,464 | 1,464 | +39 (+2.74%) | 3,685,000 |
30 Jun 2014 | USD | 1,431 | 1,434 | 1,413 | 1,425 | 1,425 | -6 (-0.42%) | 2,936,300 |
27 Jun 2014 | USD | 1,448 | 1,449 | 1,412 | 1,431 | 1,431 | -11 (-0.76%) | 3,406,800 |
26 Jun 2014 | USD | 1,446 | 1,456 | 1,438 | 1,442 | 1,442 | +7 (+0.49%) | 1,990,400 |
25 Jun 2014 | USD | 1,441 | 1,444 | 1,431 | 1,435 | 1,435 | -12 (-0.83%) | 1,944,400 |
24 Jun 2014 | USD | 1,458 | 1,459 | 1,435 | 1,447 | 1,447 | -18 (-1.23%) | 3,658,000 |
23 Jun 2014 | USD | 1,453 | 1,475 | 1,453 | 1,465 | 1,465 | +24 (+1.67%) | 4,395,800 |
20 Jun 2014 | USD | 1,424 | 1,460 | 1,420 | 1,441 | 1,441 | +41 (+2.93%) | 7,792,200 |
19 Jun 2014 | USD | 1,380 | 1,414 | 1,373 | 1,400 | 1,400 | +22 (+1.60%) | 3,291,000 |