Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | USD | 4,744.473 | 4,744.711 | 4,681.242 | 4,704.066 | 4,704.066 | -32.122 (-0.68%) | 430,668,472 |
8 Jan 2015 | USD | 4,689.542 | 4,741.384 | 4,688.021 | 4,736.188 | 4,736.188 | +85.721 (+1.84%) | 548,098,980 |
7 Jan 2015 | USD | 4,626.843 | 4,652.72 | 4,613.905 | 4,650.467 | 4,650.467 | +57.731 (+1.26%) | 482,505,476 |
6 Jan 2015 | USD | 4,666.848 | 4,667.332 | 4,567.595 | 4,592.736 | 4,592.736 | -59.838 (-1.29%) | 553,615,812 |
5 Jan 2015 | USD | 4,700.341 | 4,702.766 | 4,641.463 | 4,652.574 | 4,652.574 | -74.238 (-1.57%) | 476,454,394 |
2 Jan 2015 | USD | 4,760.244 | 4,777.012 | 4,698.112 | 4,726.812 | 4,726.812 | -9.241 (-0.20%) | 367,738,133 |
1 Jan 2015 | USD | 4,736.053 | 4,736.053 | 4,736.053 | 4,736.053 | 4,736.053 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 4,790.526 | 4,806.429 | 4,734.106 | 4,736.053 | 4,736.053 | -41.386 (-0.87%) | 422,142,201 |
30 Dec 2014 | USD | 4,793.609 | 4,803.893 | 4,772.884 | 4,777.439 | 4,777.439 | -29.471 (-0.61%) | 316,501,988 |
29 Dec 2014 | USD | 4,801.261 | 4,813.717 | 4,798.901 | 4,806.91 | 4,806.91 | +0.051 (+0.0%) | 312,341,492 |
26 Dec 2014 | USD | 4,788.063 | 4,814.954 | 4,787.846 | 4,806.859 | 4,806.859 | +33.387 (+0.70%) | 264,823,467 |
25 Dec 2014 | USD | 4,773.472 | 4,773.472 | 4,773.472 | 4,773.472 | 4,773.472 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 4,770.121 | 4,787.575 | 4,768.666 | 4,773.472 | 4,773.472 | +8.048 (+0.17%) | 195,599,382 |
23 Dec 2014 | USD | 4,798.026 | 4,798.059 | 4,761.392 | 4,765.424 | 4,765.424 | -16 (-0.33%) | 405,383,348 |
22 Dec 2014 | USD | 4,759.043 | 4,781.929 | 4,757.805 | 4,781.424 | 4,781.424 | +16.044 (+0.34%) | 450,594,346 |
19 Dec 2014 | USD | 4,752.598 | 4,782.131 | 4,738.289 | 4,765.38 | 4,765.38 | +16.984 (+0.36%) | 1,287,933,144 |
18 Dec 2014 | USD | 4,712.392 | 4,748.396 | 4,697.09 | 4,748.396 | 4,748.396 | +104.084 (+2.24%) | 553,977,849 |
17 Dec 2014 | USD | 4,556.902 | 4,651.904 | 4,550.704 | 4,644.312 | 4,644.312 | +96.478 (+2.12%) | 573,498,994 |
16 Dec 2014 | USD | 4,572.787 | 4,645.187 | 4,547.306 | 4,547.834 | 4,547.834 | -57.322 (-1.24%) | 587,097,998 |
15 Dec 2014 | USD | 4,679.673 | 4,690.584 | 4,592.425 | 4,605.156 | 4,605.156 | -48.44 (-1.04%) | 568,376,995 |
12 Dec 2014 | USD | 4,665.348 | 4,707.916 | 4,653.596 | 4,653.596 | 4,653.596 | -54.565 (-1.16%) | 489,474,717 |
11 Dec 2014 | USD | 4,704.646 | 4,759.884 | 4,699.425 | 4,708.161 | 4,708.161 | +24.136 (+0.52%) | 448,123,813 |
10 Dec 2014 | USD | 4,754.416 | 4,766.641 | 4,679.245 | 4,684.025 | 4,684.025 | -82.44 (-1.73%) | 481,568,638 |
9 Dec 2014 | USD | 4,685.199 | 4,768.412 | 4,674.378 | 4,766.465 | 4,766.465 | +25.774 (+0.54%) | 484,643,904 |
8 Dec 2014 | USD | 4,769.762 | 4,793.239 | 4,722.914 | 4,740.691 | 4,740.691 | -40.064 (-0.84%) | 497,777,372 |
5 Dec 2014 | USD | 4,776.575 | 4,788.979 | 4,769.64 | 4,780.755 | 4,780.755 | +11.319 (+0.24%) | 449,462,984 |
4 Dec 2014 | USD | 4,771.996 | 4,785.408 | 4,753.706 | 4,769.436 | 4,769.436 | -5.036 (-0.11%) | 448,628,513 |
3 Dec 2014 | USD | 4,761.313 | 4,781.374 | 4,745.142 | 4,774.472 | 4,774.472 | +18.661 (+0.39%) | 450,700,483 |
2 Dec 2014 | USD | 4,732.966 | 4,761.632 | 4,729.757 | 4,755.811 | 4,755.811 | +28.464 (+0.60%) | 460,394,393 |
1 Dec 2014 | USD | 4,777.727 | 4,782.069 | 4,724.623 | 4,727.347 | 4,727.347 | -64.283 (-1.34%) | 481,089,211 |