Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | USD | 3,826.5 | 3,920 | 3,821.5 | 3,906 | 3,906 | +104.5 (+2.75%) | 5,748,400 |
28 Nov 2014 | USD | 3,747.5 | 3,803.5 | 3,742.5 | 3,801.5 | 3,801.5 | +54.5 (+1.45%) | 4,688,100 |
27 Nov 2014 | USD | 3,753.5 | 3,778 | 3,726 | 3,747 | 3,747 | -19.5 (-0.52%) | 3,553,400 |
26 Nov 2014 | USD | 3,770.5 | 3,798 | 3,754.5 | 3,766.5 | 3,766.5 | -8.5 (-0.23%) | 4,220,500 |
25 Nov 2014 | USD | 3,743 | 3,775 | 3,730.5 | 3,775 | 3,775 | +63.5 (+1.71%) | 8,934,300 |
24 Nov 2014 | USD | 3,711.5 | 3,711.5 | 3,711.5 | 3,711.5 | 3,711.5 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 3,680 | 3,717 | 3,662 | 3,711.5 | 3,711.5 | +35.5 (+0.97%) | 5,283,800 |
20 Nov 2014 | USD | 3,650 | 3,696.5 | 3,649.5 | 3,676 | 3,676 | +41 (+1.13%) | 5,125,400 |
19 Nov 2014 | USD | 3,631 | 3,649 | 3,621 | 3,635 | 3,635 | +4.5 (+0.12%) | 4,526,300 |
18 Nov 2014 | USD | 3,605 | 3,646.5 | 3,602 | 3,630.5 | 3,630.5 | +66.5 (+1.87%) | 5,797,700 |
17 Nov 2014 | USD | 3,631 | 3,650 | 3,549 | 3,564 | 3,564 | -76 (-2.09%) | 8,058,900 |
14 Nov 2014 | USD | 3,630 | 3,640 | 3,608 | 3,640 | 3,640 | +40 (+1.11%) | 8,062,600 |
13 Nov 2014 | USD | 3,581.5 | 3,600 | 3,561.5 | 3,600 | 3,600 | +29.5 (+0.83%) | 5,982,100 |
12 Nov 2014 | USD | 3,595 | 3,628 | 3,567 | 3,570.5 | 3,570.5 | -3.5 (-0.10%) | 9,679,300 |
11 Nov 2014 | USD | 3,538.5 | 3,579.5 | 3,533.5 | 3,574 | 3,574 | +40 (+1.13%) | 6,576,700 |
10 Nov 2014 | USD | 3,549 | 3,550 | 3,523 | 3,534 | 3,534 | -20 (-0.56%) | 4,969,900 |
7 Nov 2014 | USD | 3,550 | 3,574 | 3,544.5 | 3,554 | 3,554 | +22.5 (+0.64%) | 6,632,900 |
6 Nov 2014 | USD | 3,539 | 3,558 | 3,516 | 3,531.5 | 3,531.5 | -2.5 (-0.07%) | 7,818,500 |
5 Nov 2014 | USD | 3,470 | 3,538.5 | 3,453.5 | 3,534 | 3,534 | +59.5 (+1.71%) | 9,724,100 |
4 Nov 2014 | USD | 3,600 | 3,600 | 3,469 | 3,474.5 | 3,474.5 | +85.5 (+2.52%) | 12,246,400 |
3 Nov 2014 | USD | 3,389 | 3,389 | 3,389 | 3,389 | 3,389 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 3,310 | 3,410 | 3,307 | 3,389 | 3,389 | +149 (+4.60%) | 13,696,100 |
30 Oct 2014 | USD | 3,230 | 3,262 | 3,226 | 3,240 | 3,240 | +27.5 (+0.86%) | 6,024,500 |
29 Oct 2014 | USD | 3,210 | 3,230 | 3,200 | 3,212.5 | 3,212.5 | +17.5 (+0.55%) | 5,115,700 |
28 Oct 2014 | USD | 3,230 | 3,242.5 | 3,172 | 3,195 | 3,195 | -80.5 (-2.46%) | 8,436,900 |
27 Oct 2014 | USD | 3,294 | 3,301 | 3,272.5 | 3,275.5 | 3,275.5 | +25 (+0.77%) | 4,416,700 |
24 Oct 2014 | USD | 3,282 | 3,285 | 3,241 | 3,250.5 | 3,250.5 | -2 (-0.06%) | 5,629,600 |
23 Oct 2014 | USD | 3,274 | 3,279 | 3,241 | 3,252.5 | 3,252.5 | -8.5 (-0.26%) | 3,781,600 |
22 Oct 2014 | USD | 3,270 | 3,274 | 3,237.5 | 3,261 | 3,261 | +37 (+1.15%) | 4,546,000 |
21 Oct 2014 | USD | 3,284 | 3,284 | 3,212.5 | 3,224 | 3,224 | -29 (-0.89%) | 4,544,400 |