Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 3,674 | 3,699 | 3,660 | 3,694.5 | 3,694.5 | +20.5 (+0.56%) | 3,218,000 |
7 Aug 2015 | USD | 3,711.5 | 3,713.5 | 3,622.5 | 3,674 | 3,674 | +32.5 (+0.89%) | 5,243,000 |
6 Aug 2015 | USD | 3,758.5 | 3,758.5 | 3,634 | 3,641.5 | 3,641.5 | +5.5 (+0.15%) | 5,586,000 |
5 Aug 2015 | USD | 3,518.5 | 3,650.5 | 3,508 | 3,636 | 3,636 | +150.5 (+4.32%) | 7,729,000 |
4 Aug 2015 | USD | 3,440 | 3,488 | 3,431 | 3,485.5 | 3,485.5 | +21 (+0.61%) | 2,556,000 |
3 Aug 2015 | USD | 3,523 | 3,540 | 3,452 | 3,464.5 | 3,464.5 | -64 (-1.81%) | 3,157,000 |
31 Jul 2015 | USD | 3,520 | 3,545 | 3,506 | 3,528.5 | 3,528.5 | +15.5 (+0.44%) | 3,140,000 |
30 Jul 2015 | USD | 3,480 | 3,524.5 | 3,468 | 3,513 | 3,513 | +68 (+1.97%) | 2,737,000 |
29 Jul 2015 | USD | 3,508 | 3,514 | 3,442.5 | 3,445 | 3,445 | -32.5 (-0.93%) | 2,341,000 |
28 Jul 2015 | USD | 3,453.5 | 3,515 | 3,420.5 | 3,477.5 | 3,477.5 | -22.5 (-0.64%) | 3,800,000 |
27 Jul 2015 | USD | 3,478 | 3,509.5 | 3,443 | 3,500 | 3,500 | -12.5 (-0.36%) | 2,447,000 |
24 Jul 2015 | USD | 3,513 | 3,544 | 3,505 | 3,512.5 | 3,512.5 | +2.5 (+0.07%) | 2,105,000 |
23 Jul 2015 | USD | 3,509 | 3,532 | 3,496 | 3,510 | 3,510 | +8.5 (+0.24%) | 2,188,000 |
22 Jul 2015 | USD | 3,513 | 3,527.5 | 3,484 | 3,501.5 | 3,501.5 | -40.5 (-1.14%) | 2,147,000 |
21 Jul 2015 | USD | 3,551 | 3,551 | 3,520 | 3,542 | 3,542 | +7.5 (+0.21%) | 2,452,000 |
20 Jul 2015 | USD | 3,534.5 | 3,534.5 | 3,534.5 | 3,534.5 | 3,534.5 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 3,544 | 3,556 | 3,524.5 | 3,534.5 | 3,534.5 | +9 (+0.26%) | 2,582,000 |
16 Jul 2015 | USD | 3,500 | 3,525.5 | 3,467 | 3,525.5 | 3,525.5 | +45 (+1.29%) | 4,678,000 |
15 Jul 2015 | USD | 3,521 | 3,523.5 | 3,462 | 3,480.5 | 3,480.5 | +12.5 (+0.36%) | 3,902,000 |
14 Jul 2015 | USD | 3,489 | 3,506 | 3,439.5 | 3,468 | 3,468 | +65 (+1.91%) | 4,924,000 |
13 Jul 2015 | USD | 3,365.5 | 3,427 | 3,349.5 | 3,403 | 3,403 | +49 (+1.46%) | 3,660,000 |
10 Jul 2015 | USD | 3,318.5 | 3,446 | 3,306.5 | 3,354 | 3,354 | +22 (+0.66%) | 6,399,000 |
9 Jul 2015 | USD | 3,228.5 | 3,339.5 | 3,192.5 | 3,332 | 3,332 | +37 (+1.12%) | 6,173,000 |
8 Jul 2015 | USD | 3,385.5 | 3,409 | 3,295 | 3,295 | 3,295 | -116.5 (-3.41%) | 5,554,000 |
7 Jul 2015 | USD | 3,451.5 | 3,463 | 3,408 | 3,411.5 | 3,411.5 | +18 (+0.53%) | 2,648,000 |
6 Jul 2015 | USD | 3,399 | 3,404.5 | 3,368.5 | 3,393.5 | 3,393.5 | -61.5 (-1.78%) | 3,495,000 |
3 Jul 2015 | USD | 3,494 | 3,503.5 | 3,432.5 | 3,455 | 3,455 | +12 (+0.35%) | 2,981,000 |
2 Jul 2015 | USD | 3,488 | 3,492 | 3,443 | 3,443 | 3,443 | +1 (+0.03%) | 4,106,000 |
1 Jul 2015 | USD | 3,444.5 | 3,445 | 3,402 | 3,442 | 3,442 | +15 (+0.44%) | 2,642,000 |
30 Jun 2015 | USD | 3,439.5 | 3,453.5 | 3,397.5 | 3,427 | 3,427 | +9.5 (+0.28%) | 3,837,000 |