Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 3,601.09 | 3,609.59 | 3,591.54 | 3,607.49 | 3,607.49 | +7.41 (+0.21%) | 333,353,130 |
12 Jul 2013 | USD | 3,579.58 | 3,600.08 | 3,576.57 | 3,600.08 | 3,600.08 | +21.78 (+0.61%) | 420,802,814 |
11 Jul 2013 | USD | 3,557.79 | 3,579.29 | 3,552.52 | 3,578.3 | 3,578.3 | +57.54 (+1.63%) | 403,902,221 |
10 Jul 2013 | USD | 3,502.11 | 3,522.99 | 3,502 | 3,520.76 | 3,520.76 | +16.5 (+0.47%) | 372,214,321 |
9 Jul 2013 | USD | 3,501.25 | 3,508.81 | 3,484.79 | 3,504.26 | 3,504.26 | +19.43 (+0.56%) | 385,453,756 |
8 Jul 2013 | USD | 3,493.81 | 3,495.51 | 3,475.39 | 3,484.83 | 3,484.83 | +5.45 (+0.16%) | 380,070,836 |
5 Jul 2013 | USD | 3,468.48 | 3,479.46 | 3,441.78 | 3,479.38 | 3,479.38 | +35.71 (+1.04%) | 311,460,009 |
4 Jul 2013 | USD | 3,443.67 | 3,443.67 | 3,443.67 | 3,443.67 | 3,443.67 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 3,420.27 | 3,455.42 | 3,417.88 | 3,443.67 | 3,443.67 | +10.27 (+0.30%) | 230,418,697 |
2 Jul 2013 | USD | 3,430.69 | 3,453.29 | 3,415.23 | 3,433.4 | 3,433.4 | -1.09 (-0.03%) | 397,165,490 |
1 Jul 2013 | USD | 3,430.48 | 3,454.43 | 3,430.31 | 3,434.49 | 3,434.49 | +31.24 (+0.92%) | 394,862,257 |
28 Jun 2013 | USD | 3,389.3 | 3,422.2 | 3,382.75 | 3,403.25 | 3,403.25 | +1.39 (+0.04%) | 1,131,466,435 |
27 Jun 2013 | USD | 3,395.79 | 3,412.79 | 3,395.41 | 3,401.86 | 3,401.86 | +25.64 (+0.76%) | 392,162,431 |
26 Jun 2013 | USD | 3,375.7 | 3,383.7 | 3,365.48 | 3,376.22 | 3,376.22 | +28.33 (+0.85%) | 393,982,388 |
25 Jun 2013 | USD | 3,350.59 | 3,358.31 | 3,327.69 | 3,347.89 | 3,347.89 | +27.13 (+0.82%) | 408,554,540 |
24 Jun 2013 | USD | 3,326.38 | 3,344.66 | 3,294.95 | 3,320.76 | 3,320.76 | -36.49 (-1.09%) | 493,602,451 |
21 Jun 2013 | USD | 3,367.81 | 3,377.3 | 3,326.86 | 3,357.25 | 3,357.25 | -7.39 (-0.22%) | 1,082,851,791 |
20 Jun 2013 | USD | 3,405.14 | 3,412.94 | 3,355.93 | 3,364.64 | 3,364.64 | -78.56 (-2.28%) | 496,994,150 |
19 Jun 2013 | USD | 3,483.59 | 3,485.45 | 3,443.2 | 3,443.2 | 3,443.2 | -38.98 (-1.12%) | 389,864,580 |
18 Jun 2013 | USD | 3,456.29 | 3,488.31 | 3,456.09 | 3,482.18 | 3,482.18 | +30.05 (+0.87%) | 358,543,517 |
17 Jun 2013 | USD | 3,449.97 | 3,468.56 | 3,436.34 | 3,452.13 | 3,452.13 | +28.57 (+0.83%) | 366,208,862 |
14 Jun 2013 | USD | 3,442.31 | 3,448.4 | 3,419.32 | 3,423.56 | 3,423.56 | -21.8 (-0.63%) | 340,271,099 |
13 Jun 2013 | USD | 3,398.54 | 3,451.03 | 3,387.61 | 3,445.36 | 3,445.36 | +44.93 (+1.32%) | 361,117,396 |
12 Jun 2013 | USD | 3,458.14 | 3,459.18 | 3,395.91 | 3,400.43 | 3,400.43 | -36.52 (-1.06%) | 358,763,216 |
11 Jun 2013 | USD | 3,436.62 | 3,466.57 | 3,426.57 | 3,436.95 | 3,436.95 | -36.82 (-1.06%) | 357,179,242 |
10 Jun 2013 | USD | 3,475.68 | 3,484.81 | 3,465.54 | 3,473.77 | 3,473.77 | +4.55 (+0.13%) | 356,289,103 |
7 Jun 2013 | USD | 3,437.84 | 3,471.73 | 3,429.43 | 3,469.22 | 3,469.22 | +45.17 (+1.32%) | 412,576,227 |
6 Jun 2013 | USD | 3,404.41 | 3,424.05 | 3,378.24 | 3,424.05 | 3,424.05 | +22.57 (+0.66%) | 444,553,912 |
5 Jun 2013 | USD | 3,432.85 | 3,446.15 | 3,397.91 | 3,401.48 | 3,401.48 | -43.78 (-1.27%) | 438,818,859 |
4 Jun 2013 | USD | 3,467.02 | 3,482.75 | 3,430.02 | 3,445.26 | 3,445.26 | -20.11 (-0.58%) | 456,833,627 |