Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | USD | 3,018.27 | 3,023.03 | 2,999.12 | 3,022.52 | 3,022.52 | +1.66 (+0.05%) | 318,815,888 |
10 Aug 2012 | USD | 3,008.83 | 3,020.86 | 3,003.38 | 3,020.86 | 3,020.86 | +2.22 (+0.07%) | 358,008,501 |
9 Aug 2012 | USD | 3,009.86 | 3,022.69 | 3,007.3 | 3,018.64 | 3,018.64 | +7.39 (+0.25%) | 388,395,451 |
8 Aug 2012 | USD | 3,003.77 | 3,018.9 | 3,002.41 | 3,011.25 | 3,011.25 | -4.61 (-0.15%) | 398,145,290 |
7 Aug 2012 | USD | 3,002.66 | 3,028.61 | 3,002.09 | 3,015.86 | 3,015.86 | +25.95 (+0.87%) | 450,339,569 |
6 Aug 2012 | USD | 2,978.16 | 3,000.24 | 2,974.23 | 2,989.91 | 2,989.91 | +22.01 (+0.74%) | 383,929,463 |
3 Aug 2012 | USD | 2,951.28 | 2,977.41 | 2,945.81 | 2,967.9 | 2,967.9 | +58.13 (+2.00%) | 432,040,030 |
2 Aug 2012 | USD | 2,900.46 | 2,934.65 | 2,890.85 | 2,909.77 | 2,909.77 | -10.44 (-0.36%) | 471,221,157 |
1 Aug 2012 | USD | 2,956.72 | 2,958.28 | 2,917.78 | 2,920.21 | 2,920.21 | -19.31 (-0.66%) | 475,208,372 |
31 Jul 2012 | USD | 2,945.08 | 2,959.62 | 2,938.41 | 2,939.52 | 2,939.52 | -6.32 (-0.21%) | 478,614,113 |
30 Jul 2012 | USD | 2,959.07 | 2,970.3 | 2,939.04 | 2,945.84 | 2,945.84 | -12.25 (-0.41%) | 359,902,969 |
27 Jul 2012 | USD | 2,906.5 | 2,961.87 | 2,900.98 | 2,958.09 | 2,958.09 | +64.84 (+2.24%) | 518,937,579 |
26 Jul 2012 | USD | 2,896.68 | 2,905.57 | 2,876.01 | 2,893.25 | 2,893.25 | +39.01 (+1.37%) | 485,682,983 |
25 Jul 2012 | USD | 2,856.78 | 2,870.22 | 2,839.76 | 2,854.24 | 2,854.24 | -8.75 (-0.31%) | 456,733,823 |
24 Jul 2012 | USD | 2,894.95 | 2,896.56 | 2,847.22 | 2,862.99 | 2,862.99 | -27.16 (-0.94%) | 451,963,633 |
23 Jul 2012 | USD | 2,877.51 | 2,898.05 | 2,852.88 | 2,890.15 | 2,890.15 | -35.15 (-1.20%) | 408,465,353 |
20 Jul 2012 | USD | 2,957.02 | 2,957.02 | 2,925.3 | 2,925.3 | 2,925.3 | -40.6 (-1.37%) | 543,624,961 |
19 Jul 2012 | USD | 2,961.71 | 2,976.22 | 2,952.42 | 2,965.9 | 2,965.9 | +23.3 (+0.79%) | 431,688,064 |
18 Jul 2012 | USD | 2,904.24 | 2,951.3 | 2,902.95 | 2,942.6 | 2,942.6 | +32.56 (+1.12%) | 446,535,579 |
17 Jul 2012 | USD | 2,911.46 | 2,916.61 | 2,871.65 | 2,910.04 | 2,910.04 | +13.1 (+0.45%) | 439,221,288 |
16 Jul 2012 | USD | 2,903.03 | 2,910.2 | 2,888.01 | 2,896.94 | 2,896.94 | -11.53 (-0.40%) | 342,885,726 |
13 Jul 2012 | USD | 2,874.06 | 2,913.28 | 2,873.39 | 2,908.47 | 2,908.47 | +42.28 (+1.48%) | 343,987,314 |
12 Jul 2012 | USD | 2,867.08 | 2,876.32 | 2,837.72 | 2,866.19 | 2,866.19 | -21.79 (-0.75%) | 442,271,660 |
11 Jul 2012 | USD | 2,898.77 | 2,905.51 | 2,866.53 | 2,887.98 | 2,887.98 | -14.35 (-0.49%) | 434,686,606 |
10 Jul 2012 | USD | 2,945.35 | 2,953.47 | 2,891.42 | 2,902.33 | 2,902.33 | -29.44 (-1.00%) | 435,815,492 |
9 Jul 2012 | USD | 2,934.49 | 2,942.99 | 2,919.04 | 2,931.77 | 2,931.77 | -5.56 (-0.19%) | 380,943,905 |
6 Jul 2012 | USD | 2,955.2 | 2,957.5 | 2,921.37 | 2,937.33 | 2,937.33 | -38.79 (-1.30%) | 366,467,919 |
5 Jul 2012 | USD | 2,970.37 | 2,987.94 | 2,958.3 | 2,976.12 | 2,976.12 | +0.04 (+0.0%) | 367,288,842 |
4 Jul 2012 | USD | 2,976.08 | 2,976.08 | 2,976.08 | 2,976.08 | 2,976.08 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 2,950.81 | 2,976.08 | 2,948.4 | 2,976.08 | 2,976.08 | +24.85 (+0.84%) | 262,388,708 |