Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | USD | 3,776.642 | 3,800.078 | 3,769.754 | 3,770.377 | 3,770.377 | -37.377 (-0.98%) | 350,755,575 |
4 Oct 2013 | USD | 3,774.723 | 3,812.86 | 3,773.398 | 3,807.754 | 3,807.754 | +33.411 (+0.89%) | 342,501,696 |
3 Oct 2013 | USD | 3,809.896 | 3,816.963 | 3,753.171 | 3,774.343 | 3,774.343 | -40.676 (-1.07%) | 432,208,790 |
2 Oct 2013 | USD | 3,793.113 | 3,819.275 | 3,788.453 | 3,815.019 | 3,815.019 | -2.963 (-0.08%) | 389,039,237 |
1 Oct 2013 | USD | 3,774.18 | 3,817.982 | 3,774.18 | 3,817.982 | 3,817.982 | +46.503 (+1.23%) | 427,650,679 |
30 Sep 2013 | USD | 3,737.604 | 3,780.972 | 3,734.737 | 3,771.479 | 3,771.479 | -10.115 (-0.27%) | 517,558,432 |
27 Sep 2013 | USD | 3,767.895 | 3,788.347 | 3,762.673 | 3,781.594 | 3,781.594 | -5.833 (-0.15%) | 378,983,129 |
26 Sep 2013 | USD | 3,774.946 | 3,795.716 | 3,772.802 | 3,787.427 | 3,787.427 | +26.329 (+0.70%) | 391,053,911 |
25 Sep 2013 | USD | 3,772.591 | 3,782.924 | 3,754.94 | 3,761.098 | 3,761.098 | -7.156 (-0.19%) | 396,655,522 |
24 Sep 2013 | USD | 3,771.596 | 3,789.851 | 3,753.04 | 3,768.254 | 3,768.254 | +2.966 (+0.08%) | 411,176,911 |
23 Sep 2013 | USD | 3,786.844 | 3,787.144 | 3,745.536 | 3,765.288 | 3,765.288 | -9.44 (-0.25%) | 412,329,984 |
20 Sep 2013 | USD | 3,796.283 | 3,798.76 | 3,774.115 | 3,774.728 | 3,774.728 | -14.656 (-0.39%) | 965,151,049 |
19 Sep 2013 | USD | 3,794.697 | 3,798.155 | 3,781.585 | 3,789.384 | 3,789.384 | +5.743 (+0.15%) | 388,053,634 |
18 Sep 2013 | USD | 3,751.291 | 3,790.704 | 3,737.688 | 3,783.641 | 3,783.641 | +37.942 (+1.01%) | 413,283,468 |
17 Sep 2013 | USD | 3,725.308 | 3,747.084 | 3,724.261 | 3,745.699 | 3,745.699 | +27.853 (+0.75%) | 335,968,566 |
16 Sep 2013 | USD | 3,754.997 | 3,756.244 | 3,712.466 | 3,717.846 | 3,717.846 | -4.338 (-0.12%) | 350,891,872 |
13 Sep 2013 | USD | 3,723.267 | 3,724.732 | 3,701.882 | 3,722.184 | 3,722.184 | +6.216 (+0.17%) | 307,638,945 |
12 Sep 2013 | USD | 3,724.526 | 3,731.836 | 3,713.082 | 3,715.968 | 3,715.968 | -9.042 (-0.24%) | 350,675,690 |
11 Sep 2013 | USD | 3,710.791 | 3,726.591 | 3,704.222 | 3,725.01 | 3,725.01 | -4.011 (-0.11%) | 382,308,818 |
10 Sep 2013 | USD | 3,724.666 | 3,729.384 | 3,716.437 | 3,729.021 | 3,729.021 | +22.838 (+0.62%) | 403,549,028 |
9 Sep 2013 | USD | 3,675.118 | 3,708.418 | 3,675.118 | 3,706.183 | 3,706.183 | +46.173 (+1.26%) | 351,954,103 |
6 Sep 2013 | USD | 3,672.822 | 3,677.072 | 3,618.768 | 3,660.01 | 3,660.01 | +1.225 (+0.03%) | 390,497,470 |
5 Sep 2013 | USD | 3,652.436 | 3,665.008 | 3,651.17 | 3,658.785 | 3,658.785 | +9.743 (+0.27%) | 337,416,883 |
4 Sep 2013 | USD | 3,619.055 | 3,651.78 | 3,612.225 | 3,649.042 | 3,649.042 | +36.43 (+1.01%) | 428,667,440 |
3 Sep 2013 | USD | 3,622.638 | 3,637.056 | 3,593.619 | 3,612.612 | 3,612.612 | +22.744 (+0.63%) | 411,222,313 |
2 Sep 2013 | USD | 3,589.868 | 3,589.868 | 3,589.868 | 3,589.868 | 3,589.868 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 3,621.591 | 3,621.785 | 3,581.045 | 3,589.868 | 3,589.868 | -30.435 (-0.84%) | 365,191,671 |
29 Aug 2013 | USD | 3,587.072 | 3,635.842 | 3,587.072 | 3,620.303 | 3,620.303 | +26.954 (+0.75%) | 304,408,683 |
28 Aug 2013 | USD | 3,579.112 | 3,607.363 | 3,578.803 | 3,593.349 | 3,593.349 | +14.825 (+0.41%) | 314,630,976 |
27 Aug 2013 | USD | 3,616.061 | 3,629.952 | 3,573.568 | 3,578.524 | 3,578.524 | -79.047 (-2.16%) | 371,068,307 |