Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 3,488 | 3,494 | 3,456.5 | 3,471 | 3,471 | +1 (+0.03%) | 3,545,100 |
5 Sep 2014 | USD | 3,484.5 | 3,488 | 3,467 | 3,470 | 3,470 | +1 (+0.03%) | 2,977,700 |
4 Sep 2014 | USD | 3,454 | 3,469.5 | 3,447 | 3,469 | 3,469 | +22 (+0.64%) | 3,585,100 |
3 Sep 2014 | USD | 3,448 | 3,465 | 3,441 | 3,447 | 3,447 | +27 (+0.79%) | 4,085,600 |
2 Sep 2014 | USD | 3,403 | 3,437 | 3,401 | 3,420 | 3,420 | +25.5 (+0.75%) | 3,417,700 |
1 Sep 2014 | USD | 3,391.5 | 3,401.5 | 3,372 | 3,394.5 | 3,394.5 | -4.5 (-0.13%) | 1,978,300 |
29 Aug 2014 | USD | 3,409.5 | 3,411.5 | 3,387 | 3,399 | 3,399 | -12.5 (-0.37%) | 2,574,500 |
28 Aug 2014 | USD | 3,411.5 | 3,420 | 3,398 | 3,411.5 | 3,411.5 | +3.5 (+0.10%) | 2,430,100 |
27 Aug 2014 | USD | 3,420.5 | 3,428.5 | 3,401 | 3,408 | 3,408 | -8 (-0.23%) | 2,282,000 |
26 Aug 2014 | USD | 3,419.5 | 3,429 | 3,415 | 3,416 | 3,416 | +7 (+0.21%) | 2,338,900 |
25 Aug 2014 | USD | 3,420 | 3,427 | 3,404.5 | 3,409 | 3,409 | +0.5 (+0.01%) | 1,669,300 |
22 Aug 2014 | USD | 3,425 | 3,432 | 3,401.5 | 3,408.5 | 3,408.5 | -3.5 (-0.10%) | 3,433,400 |
21 Aug 2014 | USD | 3,410 | 3,415.5 | 3,403 | 3,412 | 3,412 | +10.5 (+0.31%) | 2,790,300 |
20 Aug 2014 | USD | 3,412.5 | 3,414 | 3,395 | 3,401.5 | 3,401.5 | -8 (-0.23%) | 2,773,700 |
19 Aug 2014 | USD | 3,403.5 | 3,413.5 | 3,399 | 3,409.5 | 3,409.5 | +21.5 (+0.63%) | 2,524,300 |
18 Aug 2014 | USD | 3,402.5 | 3,405.5 | 3,376 | 3,388 | 3,388 | -14.5 (-0.43%) | 2,245,700 |
15 Aug 2014 | USD | 3,395 | 3,406 | 3,386.5 | 3,402.5 | 3,402.5 | +3.5 (+0.10%) | 1,711,700 |
14 Aug 2014 | USD | 3,386 | 3,414 | 3,382 | 3,399 | 3,399 | +26.5 (+0.79%) | 2,520,300 |
13 Aug 2014 | USD | 3,378 | 3,389 | 3,369.5 | 3,372.5 | 3,372.5 | +1 (+0.03%) | 2,600,700 |
12 Aug 2014 | USD | 3,364 | 3,376.5 | 3,358 | 3,371.5 | 3,371.5 | +12.5 (+0.37%) | 3,231,800 |
11 Aug 2014 | USD | 3,363 | 3,372.5 | 3,340.5 | 3,359 | 3,359 | +31.5 (+0.95%) | 3,862,000 |
8 Aug 2014 | USD | 3,360 | 3,369.5 | 3,295 | 3,327.5 | 3,327.5 | -55.5 (-1.64%) | 5,539,800 |
7 Aug 2014 | USD | 3,380 | 3,387.5 | 3,358 | 3,383 | 3,383 | +23 (+0.68%) | 3,668,200 |
6 Aug 2014 | USD | 3,371.5 | 3,376.5 | 3,345 | 3,360 | 3,360 | -17 (-0.50%) | 2,792,100 |
5 Aug 2014 | USD | 3,398.5 | 3,401.5 | 3,368.5 | 3,377 | 3,377 | -16 (-0.47%) | 2,870,800 |
4 Aug 2014 | USD | 3,399.5 | 3,403.5 | 3,377 | 3,393 | 3,393 | -13.5 (-0.40%) | 2,784,200 |
1 Aug 2014 | USD | 3,402 | 3,428 | 3,394 | 3,406.5 | 3,406.5 | +14.5 (+0.43%) | 4,723,700 |
31 Jul 2014 | USD | 3,425.5 | 3,430 | 3,390 | 3,392 | 3,392 | -23 (-0.67%) | 3,702,700 |
30 Jul 2014 | USD | 3,426 | 3,430 | 3,403.5 | 3,415 | 3,415 | -7.5 (-0.22%) | 2,379,300 |
29 Jul 2014 | USD | 3,420 | 3,431.5 | 3,414 | 3,422.5 | 3,422.5 | +7.5 (+0.22%) | 3,180,600 |