Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | USD | 4,428.301 | 4,463.196 | 4,426.186 | 4,455.897 | 4,455.897 | +22.981 (+0.52%) | 120,109,717 |
15 Jun 2015 | USD | 4,416.136 | 4,437.971 | 4,396.134 | 4,432.916 | 4,432.916 | -20.878 (-0.47%) | 154,356,930 |
12 Jun 2015 | USD | 4,467.377 | 4,476.206 | 4,449.207 | 4,453.794 | 4,453.794 | -34.676 (-0.77%) | 128,057,217 |
11 Jun 2015 | USD | 4,498.485 | 4,511.318 | 4,483.839 | 4,488.47 | 4,488.47 | +3.007 (+0.07%) | 146,853,107 |
10 Jun 2015 | USD | 4,440.54 | 4,497.51 | 4,435.294 | 4,485.463 | 4,485.463 | +57.855 (+1.31%) | 145,388,542 |
9 Jun 2015 | USD | 4,421.016 | 4,441.624 | 4,392.45 | 4,427.608 | 4,427.608 | -3.907 (-0.09%) | 0 |
8 Jun 2015 | USD | 4,476.687 | 4,477.829 | 4,423.799 | 4,431.515 | 4,431.515 | -45.67 (-1.02%) | 0 |
5 Jun 2015 | USD | 4,483.431 | 4,493.433 | 4,452.325 | 4,477.185 | 4,477.185 | -9.846 (-0.22%) | 137,707,198 |
4 Jun 2015 | USD | 4,501.731 | 4,526.214 | 4,475.05 | 4,487.031 | 4,487.031 | -32.832 (-0.73%) | 151,448,232 |
3 Jun 2015 | USD | 4,531.042 | 4,539.355 | 4,512.441 | 4,519.863 | 4,519.863 | +10.977 (+0.24%) | 131,101,788 |
2 Jun 2015 | USD | 4,503.764 | 4,531.082 | 4,486.192 | 4,508.886 | 4,508.886 | -12.961 (-0.29%) | 135,366,034 |
1 Jun 2015 | USD | 4,530.028 | 4,535.428 | 4,488.167 | 4,521.847 | 4,521.847 | +13.594 (+0.30%) | 166,087,599 |
29 May 2015 | USD | 4,532.145 | 4,539.569 | 4,499.647 | 4,508.253 | 4,508.253 | -27.404 (-0.60%) | 211,756,996 |
28 May 2015 | USD | 4,537.476 | 4,548.245 | 4,523.549 | 4,535.657 | 4,535.657 | -10.403 (-0.23%) | 144,727,033 |
27 May 2015 | USD | 4,488.047 | 4,551.525 | 4,479.741 | 4,546.06 | 4,546.06 | +73.1 (+1.63%) | 159,715,030 |
26 May 2015 | USD | 4,516.634 | 4,521.851 | 4,456.757 | 4,472.96 | 4,472.96 | -54.197 (-1.20%) | 174,426,462 |
25 May 2015 | USD | 4,527.157 | 4,527.157 | 4,527.157 | 4,527.157 | 4,527.157 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 4,522.859 | 4,542.457 | 4,522.612 | 4,527.157 | 4,527.157 | -2.31 (-0.05%) | 133,962,914 |
21 May 2015 | USD | 4,499.418 | 4,537.283 | 4,495.395 | 4,529.467 | 4,529.467 | +24.167 (+0.54%) | 144,154,276 |
20 May 2015 | USD | 4,505.59 | 4,533.916 | 4,484.524 | 4,505.3 | 4,505.3 | +1.582 (+0.04%) | 155,388,120 |
19 May 2015 | USD | 4,514.665 | 4,521.851 | 4,498.525 | 4,503.718 | 4,503.718 | -9.23 (-0.20%) | 147,133,802 |
18 May 2015 | USD | 4,487.141 | 4,521.013 | 4,483.759 | 4,512.948 | 4,512.948 | +18.657 (+0.42%) | 139,815,664 |
15 May 2015 | USD | 4,505.389 | 4,509.129 | 4,482.549 | 4,494.291 | 4,494.291 | -0.746 (-0.02%) | 180,851,490 |
14 May 2015 | USD | 4,461.067 | 4,496.247 | 4,448.383 | 4,495.037 | 4,495.037 | +68.477 (+1.55%) | 157,340,581 |
13 May 2015 | USD | 4,436.076 | 4,460.538 | 4,421.751 | 4,426.56 | 4,426.56 | +5.913 (+0.13%) | 132,475,741 |
12 May 2015 | USD | 4,412.825 | 4,441.399 | 4,380.516 | 4,420.647 | 4,420.647 | -17.988 (-0.41%) | 148,167,676 |
11 May 2015 | USD | 4,457.62 | 4,468.754 | 4,437.527 | 4,438.635 | 4,438.635 | -20.015 (-0.45%) | 138,989,500 |
8 May 2015 | USD | 4,444.995 | 4,466.17 | 4,441.732 | 4,458.65 | 4,458.65 | +57.098 (+1.30%) | 165,755,145 |
7 May 2015 | USD | 4,377.814 | 4,413.727 | 4,373.295 | 4,401.552 | 4,401.552 | +21.804 (+0.50%) | 175,317,728 |
6 May 2015 | USD | 4,420.302 | 4,429.958 | 4,349.926 | 4,379.748 | 4,379.748 | -29.646 (-0.67%) | 179,113,976 |