Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | USD | 2,975.5 | 3,011.22 | 2,973.54 | 3,010.6 | 3,010.6 | +39.27 (+1.32%) | 414,464,668 |
14 Dec 2012 | USD | 2,976.95 | 2,985.33 | 2,963.8 | 2,971.33 | 2,971.33 | -20.83 (-0.70%) | 378,686,140 |
13 Dec 2012 | USD | 3,007.83 | 3,026.51 | 2,982.63 | 2,992.16 | 2,992.16 | -21.65 (-0.72%) | 382,578,403 |
12 Dec 2012 | USD | 3,033.93 | 3,035.19 | 3,008.49 | 3,013.81 | 3,013.81 | -8.49 (-0.28%) | 365,546,710 |
11 Dec 2012 | USD | 3,005.43 | 3,033.14 | 3,003.82 | 3,022.3 | 3,022.3 | +35.34 (+1.18%) | 426,179,473 |
10 Dec 2012 | USD | 2,973.19 | 2,997.64 | 2,971.56 | 2,986.96 | 2,986.96 | +8.92 (+0.30%) | 331,964,476 |
7 Dec 2012 | USD | 2,999.69 | 3,003.27 | 2,968.82 | 2,978.04 | 2,978.04 | -11.23 (-0.38%) | 337,013,621 |
6 Dec 2012 | USD | 2,967.99 | 2,996.53 | 2,962.02 | 2,989.27 | 2,989.27 | +15.57 (+0.52%) | 364,109,334 |
5 Dec 2012 | USD | 2,993.2 | 2,994.73 | 2,958.26 | 2,973.7 | 2,973.7 | -22.99 (-0.77%) | 396,198,366 |
4 Dec 2012 | USD | 3,000.44 | 3,002.9 | 2,980.93 | 2,996.69 | 2,996.69 | -5.51 (-0.18%) | 391,207,917 |
3 Dec 2012 | USD | 3,029.21 | 3,030.28 | 2,999.57 | 3,002.2 | 3,002.2 | -8.04 (-0.27%) | 371,183,635 |
30 Nov 2012 | USD | 3,013.25 | 3,014.25 | 2,999.72 | 3,010.24 | 3,010.24 | -1.79 (-0.06%) | 655,377,894 |
29 Nov 2012 | USD | 3,005.41 | 3,017.18 | 2,996.3 | 3,012.03 | 3,012.03 | +20.25 (+0.68%) | 380,097,591 |
28 Nov 2012 | USD | 2,952.02 | 2,992.17 | 2,935.88 | 2,991.78 | 2,991.78 | +23.99 (+0.81%) | 411,774,860 |
27 Nov 2012 | USD | 2,974.56 | 2,985.32 | 2,965.13 | 2,967.79 | 2,967.79 | -8.99 (-0.30%) | 394,717,800 |
26 Nov 2012 | USD | 2,961.02 | 2,976.93 | 2,951.73 | 2,976.78 | 2,976.78 | +9.93 (+0.33%) | 379,664,518 |
23 Nov 2012 | USD | 2,943.62 | 2,967.19 | 2,940.68 | 2,966.85 | 2,966.85 | +40.3 (+1.38%) | 182,639,571 |
22 Nov 2012 | USD | 2,926.55 | 2,926.55 | 2,926.55 | 2,926.55 | 2,926.55 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 2,919.14 | 2,928.17 | 2,912.42 | 2,926.55 | 2,926.55 | +9.87 (+0.34%) | 287,905,647 |
20 Nov 2012 | USD | 2,910.73 | 2,919.96 | 2,893.38 | 2,916.68 | 2,916.68 | +0.61 (+0.02%) | 350,534,735 |
19 Nov 2012 | USD | 2,886 | 2,916.07 | 2,884.75 | 2,916.07 | 2,916.07 | +62.94 (+2.21%) | 402,058,180 |
16 Nov 2012 | USD | 2,838.9 | 2,859.57 | 2,810.8 | 2,853.13 | 2,853.13 | +16.19 (+0.57%) | 555,843,274 |
15 Nov 2012 | USD | 2,847.84 | 2,855.64 | 2,826.75 | 2,836.94 | 2,836.94 | -9.87 (-0.35%) | 446,317,789 |
14 Nov 2012 | USD | 2,896.81 | 2,900.1 | 2,842.86 | 2,846.81 | 2,846.81 | -37.08 (-1.29%) | 481,757,938 |
13 Nov 2012 | USD | 2,880.77 | 2,909 | 2,877.06 | 2,883.89 | 2,883.89 | -20.36 (-0.70%) | 417,555,267 |
12 Nov 2012 | USD | 2,916.38 | 2,920.01 | 2,896.55 | 2,904.25 | 2,904.25 | -0.62 (-0.02%) | 297,283,182 |
9 Nov 2012 | USD | 2,892.57 | 2,931.11 | 2,889.81 | 2,904.87 | 2,904.87 | +9.29 (+0.32%) | 417,309,406 |
8 Nov 2012 | USD | 2,942.09 | 2,949.7 | 2,895.58 | 2,895.58 | 2,895.58 | -41.71 (-1.42%) | 438,155,866 |
7 Nov 2012 | USD | 2,976.46 | 2,977.81 | 2,926.79 | 2,937.29 | 2,937.29 | -74.64 (-2.48%) | 478,332,765 |
6 Nov 2012 | USD | 3,003.71 | 3,024.44 | 2,998.93 | 3,011.93 | 3,011.93 | +12.27 (+0.41%) | 402,488,606 |