Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | USD | 3,715.5 | 3,715.5 | 3,715.5 | 3,715.5 | 3,715.5 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 3,765.5 | 3,785 | 3,690 | 3,715.5 | 3,715.5 | +6 (+0.16%) | 4,534,800 |
8 Jan 2015 | USD | 3,711 | 3,726.5 | 3,683 | 3,709.5 | 3,709.5 | +33 (+0.90%) | 3,727,900 |
7 Jan 2015 | USD | 3,678 | 3,702 | 3,663.5 | 3,676.5 | 3,676.5 | -14 (-0.38%) | 3,610,300 |
6 Jan 2015 | USD | 3,700 | 3,713 | 3,689 | 3,690.5 | 3,690.5 | -96.5 (-2.55%) | 5,429,100 |
5 Jan 2015 | USD | 3,825 | 3,830 | 3,744.5 | 3,787 | 3,787 | -53.5 (-1.39%) | 4,351,900 |
2 Jan 2015 | USD | 3,840.5 | 3,840.5 | 3,840.5 | 3,840.5 | 3,840.5 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 3,840.5 | 3,840.5 | 3,840.5 | 3,840.5 | 3,840.5 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 3,840.5 | 3,840.5 | 3,840.5 | 3,840.5 | 3,840.5 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 3,891.5 | 3,908 | 3,838.5 | 3,840.5 | 3,840.5 | -49.5 (-1.27%) | 3,371,900 |
29 Dec 2014 | USD | 3,927 | 3,927 | 3,858 | 3,890 | 3,890 | -37 (-0.94%) | 3,330,500 |
26 Dec 2014 | USD | 3,920 | 3,936 | 3,882 | 3,927 | 3,927 | -99 (-2.46%) | 4,810,200 |
25 Dec 2014 | USD | 4,029 | 4,045 | 4,020 | 4,026 | 4,026 | -2 (-0.05%) | 5,815,000 |
24 Dec 2014 | USD | 4,000.5 | 4,030 | 4,000 | 4,028 | 4,028 | +38.5 (+0.97%) | 4,996,900 |
23 Dec 2014 | USD | 3,989.5 | 3,989.5 | 3,989.5 | 3,989.5 | 3,989.5 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 3,963 | 3,989.5 | 3,953 | 3,989.5 | 3,989.5 | +71.5 (+1.82%) | 4,745,300 |
19 Dec 2014 | USD | 3,950 | 3,958 | 3,907.5 | 3,918 | 3,918 | +37.5 (+0.97%) | 7,668,500 |
18 Dec 2014 | USD | 3,883.5 | 3,911 | 3,873 | 3,880.5 | 3,880.5 | +65.5 (+1.72%) | 5,478,400 |
17 Dec 2014 | USD | 3,779 | 3,832 | 3,756 | 3,815 | 3,815 | +28.5 (+0.75%) | 6,569,900 |
16 Dec 2014 | USD | 3,829.5 | 3,830 | 3,785.5 | 3,786.5 | 3,786.5 | -86 (-2.22%) | 6,410,900 |
15 Dec 2014 | USD | 3,904.5 | 3,933.5 | 3,866 | 3,872.5 | 3,872.5 | -82 (-2.07%) | 6,057,000 |
12 Dec 2014 | USD | 3,921 | 4,004 | 3,913.5 | 3,954.5 | 3,954.5 | +147.5 (+3.87%) | 14,373,700 |
11 Dec 2014 | USD | 3,736 | 3,813 | 3,732.5 | 3,807 | 3,807 | +14.5 (+0.38%) | 4,753,700 |
10 Dec 2014 | USD | 3,830 | 3,837.5 | 3,788 | 3,792.5 | 3,792.5 | -103.5 (-2.66%) | 6,097,800 |
9 Dec 2014 | USD | 3,890 | 3,916 | 3,888 | 3,896 | 3,896 | -14.5 (-0.37%) | 3,460,200 |
8 Dec 2014 | USD | 3,910 | 3,916.5 | 3,890 | 3,910.5 | 3,910.5 | +10.5 (+0.27%) | 3,726,500 |
5 Dec 2014 | USD | 3,896 | 3,903 | 3,871 | 3,900 | 3,900 | +2 (+0.05%) | 3,136,500 |
4 Dec 2014 | USD | 3,900 | 3,925 | 3,890 | 3,898 | 3,898 | -1.5 (-0.04%) | 3,692,300 |
3 Dec 2014 | USD | 3,930 | 3,931 | 3,890.5 | 3,899.5 | 3,899.5 | -17 (-0.43%) | 4,998,100 |
2 Dec 2014 | USD | 3,870.5 | 3,920 | 3,870 | 3,916.5 | 3,916.5 | +10.5 (+0.27%) | 4,076,900 |