Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | USD | 3,155.35 | 3,167.74 | 3,150.71 | 3,160.78 | 3,160.78 | -19.18 (-0.60%) | 387,095,745 |
21 Sep 2012 | USD | 3,194.86 | 3,196.93 | 3,178.09 | 3,179.96 | 3,179.96 | +4 (+0.13%) | 907,649,440 |
20 Sep 2012 | USD | 3,166.84 | 3,178.45 | 3,156.46 | 3,175.96 | 3,175.96 | -6.66 (-0.21%) | 395,259,883 |
19 Sep 2012 | USD | 3,179.04 | 3,189.35 | 3,170.29 | 3,182.62 | 3,182.62 | +4.82 (+0.15%) | 403,825,790 |
18 Sep 2012 | USD | 3,173.62 | 3,179.37 | 3,169.41 | 3,177.8 | 3,177.8 | -0.87 (-0.03%) | 371,455,716 |
17 Sep 2012 | USD | 3,183.4 | 3,183.4 | 3,168.63 | 3,178.67 | 3,178.67 | -5.28 (-0.17%) | 349,075,390 |
14 Sep 2012 | USD | 3,166.24 | 3,195.67 | 3,164.26 | 3,183.95 | 3,183.95 | +28.12 (+0.89%) | 459,324,601 |
13 Sep 2012 | USD | 3,117.66 | 3,167.63 | 3,112.62 | 3,155.83 | 3,155.83 | +41.52 (+1.33%) | 444,324,053 |
12 Sep 2012 | USD | 3,115.33 | 3,120.12 | 3,098.82 | 3,114.31 | 3,114.31 | +9.78 (+0.32%) | 358,664,574 |
11 Sep 2012 | USD | 3,105.01 | 3,117.86 | 3,099.1 | 3,104.53 | 3,104.53 | +0.51 (+0.02%) | 340,705,292 |
10 Sep 2012 | USD | 3,131.34 | 3,133.89 | 3,102.76 | 3,104.02 | 3,104.02 | -32.4 (-1.03%) | 349,413,374 |
7 Sep 2012 | USD | 3,133.22 | 3,139.61 | 3,128.17 | 3,136.42 | 3,136.42 | +0.61 (+0.02%) | 444,777,742 |
6 Sep 2012 | USD | 3,087.94 | 3,135.81 | 3,087.67 | 3,135.81 | 3,135.81 | +66.54 (+2.17%) | 444,531,372 |
5 Sep 2012 | USD | 3,072.57 | 3,082.75 | 3,062.54 | 3,069.27 | 3,069.27 | -5.79 (-0.19%) | 359,615,483 |
4 Sep 2012 | USD | 3,063.25 | 3,082.26 | 3,040.24 | 3,075.06 | 3,075.06 | +8.1 (+0.26%) | 361,572,626 |
3 Sep 2012 | USD | 3,066.96 | 3,066.96 | 3,066.96 | 3,066.96 | 3,066.96 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 3,069.64 | 3,078.52 | 3,040.59 | 3,066.96 | 3,066.96 | +18.25 (+0.60%) | 377,436,926 |
30 Aug 2012 | USD | 3,066.73 | 3,067.54 | 3,045.92 | 3,048.71 | 3,048.71 | -32.48 (-1.05%) | 290,309,106 |
29 Aug 2012 | USD | 3,078.05 | 3,087.24 | 3,067.62 | 3,081.19 | 3,081.19 | +4.05 (+0.13%) | 287,411,429 |
28 Aug 2012 | USD | 3,069.4 | 3,083.19 | 3,063.65 | 3,077.14 | 3,077.14 | +3.95 (+0.13%) | 315,420,420 |
27 Aug 2012 | USD | 3,083.62 | 3,085.81 | 3,068.13 | 3,073.19 | 3,073.19 | +3.4 (+0.11%) | 325,262,560 |
24 Aug 2012 | USD | 3,045.22 | 3,076.8 | 3,042.22 | 3,069.79 | 3,069.79 | +16.39 (+0.54%) | 315,448,795 |
23 Aug 2012 | USD | 3,065.82 | 3,070.34 | 3,045.52 | 3,053.4 | 3,053.4 | -20.27 (-0.66%) | 339,908,177 |
22 Aug 2012 | USD | 3,059.94 | 3,080.73 | 3,053.43 | 3,073.67 | 3,073.67 | +6.41 (+0.21%) | 347,830,171 |
21 Aug 2012 | USD | 3,085.25 | 3,100.54 | 3,058.74 | 3,067.26 | 3,067.26 | -8.95 (-0.29%) | 380,179,818 |
20 Aug 2012 | USD | 3,072.66 | 3,076.21 | 3,059.9 | 3,076.21 | 3,076.21 | -0.38 (-0.01%) | 341,404,437 |
17 Aug 2012 | USD | 3,067.11 | 3,076.72 | 3,060.15 | 3,076.59 | 3,076.59 | +14.2 (+0.46%) | 411,829,028 |
16 Aug 2012 | USD | 3,037.18 | 3,067.44 | 3,033.28 | 3,062.39 | 3,062.39 | +31.46 (+1.04%) | 445,281,338 |
15 Aug 2012 | USD | 3,013.33 | 3,032.06 | 3,013.33 | 3,030.93 | 3,030.93 | +13.95 (+0.46%) | 364,141,500 |
14 Aug 2012 | USD | 3,032.67 | 3,034.16 | 3,009.93 | 3,016.98 | 3,016.98 | -5.54 (-0.18%) | 371,462,856 |