Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | USD | 2,520 | 2,520 | 2,466 | 2,476.5 | 2,476.5 | -43 (-1.71%) | 2,637,700 |
9 Dec 2014 | USD | 2,478.5 | 2,526 | 2,477.5 | 2,519.5 | 2,519.5 | +19 (+0.76%) | 1,695,700 |
8 Dec 2014 | USD | 2,485 | 2,520 | 2,469 | 2,500.5 | 2,500.5 | +15.5 (+0.62%) | 1,713,700 |
5 Dec 2014 | USD | 2,502 | 2,505.5 | 2,455 | 2,485 | 2,485 | -51 (-2.01%) | 2,751,900 |
4 Dec 2014 | USD | 2,559.5 | 2,561 | 2,526 | 2,536 | 2,536 | -0.5 (-0.02%) | 1,144,500 |
3 Dec 2014 | USD | 2,549 | 2,560 | 2,523.5 | 2,536.5 | 2,536.5 | -9 (-0.35%) | 2,743,800 |
2 Dec 2014 | USD | 2,550 | 2,573 | 2,502 | 2,545.5 | 2,545.5 | -42.5 (-1.64%) | 4,508,100 |
1 Dec 2014 | USD | 2,640 | 2,717 | 2,564.5 | 2,588 | 2,588 | -89.5 (-3.34%) | 4,451,400 |
28 Nov 2014 | USD | 2,615 | 2,693.5 | 2,602.5 | 2,677.5 | 2,677.5 | +91.5 (+3.54%) | 2,123,000 |
27 Nov 2014 | USD | 2,618.5 | 2,621.5 | 2,584 | 2,586 | 2,586 | -63 (-2.38%) | 2,914,100 |
26 Nov 2014 | USD | 2,628 | 2,655 | 2,624 | 2,649 | 2,649 | +6 (+0.23%) | 2,171,200 |
25 Nov 2014 | USD | 2,642.5 | 2,649.5 | 2,620 | 2,643 | 2,643 | +5 (+0.19%) | 2,797,500 |
24 Nov 2014 | USD | 2,638 | 2,638 | 2,638 | 2,638 | 2,638 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 2,616.5 | 2,645 | 2,609.5 | 2,638 | 2,638 | +19 (+0.73%) | 2,564,300 |
20 Nov 2014 | USD | 2,619 | 2,630 | 2,600.5 | 2,619 | 2,619 | +24 (+0.92%) | 2,781,000 |
19 Nov 2014 | USD | 2,597 | 2,639 | 2,587.5 | 2,595 | 2,595 | +5.5 (+0.21%) | 3,731,700 |
18 Nov 2014 | USD | 2,564 | 2,591.5 | 2,559 | 2,589.5 | 2,589.5 | +46.5 (+1.83%) | 3,034,700 |
17 Nov 2014 | USD | 2,559.5 | 2,562 | 2,531.5 | 2,543 | 2,543 | -16.5 (-0.64%) | 3,205,700 |
14 Nov 2014 | USD | 2,552 | 2,559.5 | 2,526.5 | 2,559.5 | 2,559.5 | +0.5 (+0.02%) | 3,286,500 |
13 Nov 2014 | USD | 2,526 | 2,559 | 2,510 | 2,559 | 2,559 | +16.5 (+0.65%) | 2,350,900 |
12 Nov 2014 | USD | 2,503 | 2,556 | 2,501 | 2,542.5 | 2,542.5 | +44 (+1.76%) | 2,678,800 |
11 Nov 2014 | USD | 2,430 | 2,499 | 2,425.5 | 2,498.5 | 2,498.5 | +75.5 (+3.12%) | 2,673,700 |
10 Nov 2014 | USD | 2,424.5 | 2,430 | 2,400.5 | 2,423 | 2,423 | -14.5 (-0.59%) | 2,178,800 |
7 Nov 2014 | USD | 2,400 | 2,439 | 2,397 | 2,437.5 | 2,437.5 | +60.5 (+2.55%) | 2,412,300 |
6 Nov 2014 | USD | 2,418 | 2,418 | 2,368 | 2,377 | 2,377 | -47 (-1.94%) | 3,418,300 |
5 Nov 2014 | USD | 2,402 | 2,430 | 2,387.5 | 2,424 | 2,424 | +8.5 (+0.35%) | 3,904,100 |
4 Nov 2014 | USD | 2,389 | 2,431.5 | 2,334.5 | 2,415.5 | 2,415.5 | +56 (+2.37%) | 5,707,500 |
3 Nov 2014 | USD | 2,359.5 | 2,359.5 | 2,359.5 | 2,359.5 | 2,359.5 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 2,300 | 2,392.5 | 2,265 | 2,359.5 | 2,359.5 | +224 (+10.49%) | 9,041,100 |
30 Oct 2014 | USD | 2,120 | 2,149.5 | 2,118 | 2,135.5 | 2,135.5 | +19.5 (+0.92%) | 1,907,200 |