Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2016 | USD | 503 | 503 | 503 | 503 | 503 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 494.8 | 513.4 | 494.3 | 503 | 503 | +3.3 (+0.66%) | 22,469,000 |
7 Jan 2016 | USD | 514 | 514.7 | 499.1 | 499.7 | 499.7 | -13.7 (-2.67%) | 23,693,000 |
6 Jan 2016 | USD | 525.6 | 530 | 507.9 | 513.4 | 513.4 | -11.2 (-2.13%) | 25,184,000 |
5 Jan 2016 | USD | 527 | 532 | 521.1 | 524.6 | 524.6 | -4.7 (-0.89%) | 15,987,000 |
4 Jan 2016 | USD | 534 | 547.5 | 528.2 | 529.3 | 529.3 | -4 (-0.75%) | 24,268,000 |
1 Jan 2016 | USD | 533.3 | 533.3 | 533.3 | 533.3 | 533.3 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 533.3 | 533.3 | 533.3 | 533.3 | 533.3 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 534 | 541.9 | 533 | 533.3 | 533.3 | -0.7 (-0.13%) | 12,869,000 |
29 Dec 2015 | USD | 530.5 | 535.3 | 523.3 | 534 | 534 | +0.6 (+0.11%) | 17,107,000 |
28 Dec 2015 | USD | 526.7 | 538 | 526.3 | 533.4 | 533.4 | +15.9 (+3.07%) | 15,724,000 |
25 Dec 2015 | USD | 537.5 | 538 | 515.5 | 517.5 | 517.5 | -25.2 (-4.64%) | 32,132,000 |
24 Dec 2015 | USD | 549.3 | 556.5 | 542.2 | 542.7 | 542.7 | +0.1 (+0.02%) | 14,684,000 |
23 Dec 2015 | USD | 542.6 | 542.6 | 542.6 | 542.6 | 542.6 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 546 | 546.6 | 540.3 | 542.6 | 542.6 | -5.4 (-0.99%) | 18,741,000 |
21 Dec 2015 | USD | 551 | 551.4 | 541 | 548 | 548 | -3.5 (-0.63%) | 24,100,000 |
18 Dec 2015 | USD | 570 | 577.8 | 551 | 551.5 | 551.5 | -20 (-3.50%) | 40,614,000 |
17 Dec 2015 | USD | 586.9 | 593.4 | 570.3 | 571.5 | 571.5 | -9.2 (-1.58%) | 28,471,000 |
16 Dec 2015 | USD | 581.6 | 585.7 | 578.7 | 580.7 | 580.7 | +11 (+1.93%) | 12,903,000 |
15 Dec 2015 | USD | 581.1 | 582.9 | 568.7 | 569.7 | 569.7 | -13.3 (-2.28%) | 17,636,000 |
14 Dec 2015 | USD | 580.4 | 583.5 | 576.3 | 583 | 583 | -18.4 (-3.06%) | 18,620,000 |
11 Dec 2015 | USD | 589.1 | 602 | 587.1 | 601.4 | 601.4 | +4.2 (+0.70%) | 17,435,000 |
10 Dec 2015 | USD | 598.8 | 600.8 | 594 | 597.2 | 597.2 | -11.6 (-1.91%) | 15,081,000 |
9 Dec 2015 | USD | 606.2 | 613.2 | 604.2 | 608.8 | 608.8 | -12.3 (-1.98%) | 19,746,000 |
8 Dec 2015 | USD | 633 | 634.3 | 620.5 | 621.1 | 621.1 | -12.8 (-2.02%) | 13,840,000 |
7 Dec 2015 | USD | 640 | 641.8 | 633.9 | 633.9 | 633.9 | +0.6 (+0.09%) | 8,652,000 |
4 Dec 2015 | USD | 635.1 | 638.6 | 628.9 | 633.3 | 633.3 | -11.6 (-1.80%) | 15,308,000 |
3 Dec 2015 | USD | 643.9 | 647.8 | 638 | 644.9 | 644.9 | +0.2 (+0.03%) | 12,406,000 |
2 Dec 2015 | USD | 647 | 647.9 | 638.8 | 644.7 | 644.7 | -0.7 (-0.11%) | 12,339,000 |
1 Dec 2015 | USD | 633 | 647 | 631.9 | 645.4 | 645.4 | +15.3 (+2.43%) | 16,299,000 |