Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2014 | USD | 4,289.486 | 4,289.486 | 4,190.609 | 4,226.385 | 4,226.385 | -50.403 (-1.18%) | 604,085,636 |
21 Mar 2014 | USD | 4,339.903 | 4,344.391 | 4,268.341 | 4,276.788 | 4,276.788 | -42.498 (-0.98%) | 1,196,283,186 |
20 Mar 2014 | USD | 4,297.987 | 4,329.611 | 4,287.413 | 4,319.286 | 4,319.286 | +11.684 (+0.27%) | 431,123,596 |
19 Mar 2014 | USD | 4,331.457 | 4,334.296 | 4,283.535 | 4,307.602 | 4,307.602 | -25.711 (-0.59%) | 478,152,533 |
18 Mar 2014 | USD | 4,286.224 | 4,334.657 | 4,284.113 | 4,333.313 | 4,333.313 | +53.364 (+1.25%) | 456,460,073 |
17 Mar 2014 | USD | 4,274.215 | 4,301.277 | 4,273.007 | 4,279.949 | 4,279.949 | +34.553 (+0.81%) | 446,411,319 |
14 Mar 2014 | USD | 4,250.451 | 4,272.342 | 4,241.937 | 4,245.396 | 4,245.396 | -15.024 (-0.35%) | 507,677,556 |
13 Mar 2014 | USD | 4,338.255 | 4,339.903 | 4,242.945 | 4,260.42 | 4,260.42 | -62.912 (-1.46%) | 569,831,442 |
12 Mar 2014 | USD | 4,288.604 | 4,323.332 | 4,270.217 | 4,323.332 | 4,323.332 | +16.144 (+0.37%) | 498,612,498 |
11 Mar 2014 | USD | 4,342.926 | 4,354.432 | 4,295.474 | 4,307.188 | 4,307.188 | -27.26 (-0.63%) | 573,275,454 |
10 Mar 2014 | USD | 4,332.623 | 4,339.926 | 4,307.837 | 4,334.448 | 4,334.448 | -1.775 (-0.04%) | 501,326,626 |
7 Mar 2014 | USD | 4,370.98 | 4,371.39 | 4,319.151 | 4,336.223 | 4,336.223 | -15.902 (-0.37%) | 514,042,032 |
6 Mar 2014 | USD | 4,368.811 | 4,371.706 | 4,341 | 4,352.125 | 4,352.125 | -5.849 (-0.13%) | 499,172,036 |
5 Mar 2014 | USD | 4,352.761 | 4,362.496 | 4,344.146 | 4,357.974 | 4,357.974 | +6.002 (+0.14%) | 514,259,704 |
4 Mar 2014 | USD | 4,327.85 | 4,357.208 | 4,327.535 | 4,351.972 | 4,351.972 | +74.671 (+1.75%) | 643,054,907 |
3 Mar 2014 | USD | 4,261.419 | 4,284.145 | 4,239.646 | 4,277.301 | 4,277.301 | -30.818 (-0.72%) | 507,664,506 |
28 Feb 2014 | USD | 4,323.519 | 4,342.593 | 4,275.613 | 4,308.119 | 4,308.119 | -10.814 (-0.25%) | 643,341,037 |
27 Feb 2014 | USD | 4,291.466 | 4,322.46 | 4,284.782 | 4,318.933 | 4,318.933 | +26.869 (+0.63%) | 487,350,523 |
26 Feb 2014 | USD | 4,300.448 | 4,316.822 | 4,278.535 | 4,292.064 | 4,292.064 | +4.477 (+0.10%) | 493,193,244 |
25 Feb 2014 | USD | 4,298.479 | 4,307.507 | 4,275.796 | 4,287.587 | 4,287.587 | -5.381 (-0.13%) | 496,242,597 |
24 Feb 2014 | USD | 4,273.324 | 4,311.125 | 4,272.11 | 4,292.968 | 4,292.968 | +29.558 (+0.69%) | 535,265,373 |
21 Feb 2014 | USD | 4,282.167 | 4,284.854 | 4,261.626 | 4,263.41 | 4,263.41 | -4.135 (-0.10%) | 588,209,998 |
20 Feb 2014 | USD | 4,241.458 | 4,272.338 | 4,226.749 | 4,267.545 | 4,267.545 | +29.591 (+0.70%) | 494,500,593 |
19 Feb 2014 | USD | 4,260.739 | 4,274.285 | 4,232.377 | 4,237.954 | 4,237.954 | -34.829 (-0.82%) | 493,762,177 |
18 Feb 2014 | USD | 4,253.708 | 4,277.331 | 4,243.557 | 4,272.783 | 4,272.783 | +28.758 (+0.68%) | 498,367,603 |
17 Feb 2014 | USD | 4,244.025 | 4,244.025 | 4,244.025 | 4,244.025 | 4,244.025 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 4,237.003 | 4,250.914 | 4,225.751 | 4,244.025 | 4,244.025 | +3.353 (+0.08%) | 454,926,607 |
13 Feb 2014 | USD | 4,171.576 | 4,240.672 | 4,170.469 | 4,240.672 | 4,240.672 | +39.384 (+0.94%) | 538,007,625 |
12 Feb 2014 | USD | 4,196.854 | 4,212.612 | 4,190.388 | 4,201.288 | 4,201.288 | +10.243 (+0.24%) | 494,536,710 |
11 Feb 2014 | USD | 4,154.655 | 4,198.514 | 4,153.104 | 4,191.045 | 4,191.045 | +42.871 (+1.03%) | 478,476,209 |