Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2014 | USD | 4,073.045 | 4,076.536 | 4,062.728 | 4,071.67 | 4,071.67 | +4.194 (+0.10%) | 97,437,623 |
25 Aug 2014 | USD | 4,073.475 | 4,079.518 | 4,058.599 | 4,067.476 | 4,067.476 | +14.724 (+0.36%) | 115,317,175 |
22 Aug 2014 | USD | 4,052.14 | 4,060.897 | 4,040.22 | 4,052.752 | 4,052.752 | +5.726 (+0.14%) | 116,018,132 |
21 Aug 2014 | USD | 4,041 | 4,048.95 | 4,035.752 | 4,047.026 | 4,047.026 | +6.321 (+0.16%) | 121,535,196 |
20 Aug 2014 | USD | 4,032.905 | 4,046.974 | 4,032.196 | 4,040.705 | 4,040.705 | +0.575 (+0.01%) | 129,650,607 |
19 Aug 2014 | USD | 4,025.514 | 4,041.499 | 4,024.17 | 4,040.13 | 4,040.13 | +19.634 (+0.49%) | 129,566,945 |
18 Aug 2014 | USD | 4,007.194 | 4,022.481 | 4,003.462 | 4,020.496 | 4,020.496 | +32.985 (+0.83%) | 141,001,952 |
15 Aug 2014 | USD | 3,993.002 | 3,997.08 | 3,951.246 | 3,987.511 | 3,987.511 | +18.397 (+0.46%) | 219,514,558 |
14 Aug 2014 | USD | 3,953.273 | 3,969.243 | 3,949.077 | 3,969.114 | 3,969.114 | +19.911 (+0.50%) | 110,655,147 |
13 Aug 2014 | USD | 3,924.471 | 3,949.691 | 3,921.443 | 3,949.203 | 3,949.203 | +43.978 (+1.13%) | 129,839,048 |
12 Aug 2014 | USD | 3,904.446 | 3,916.733 | 3,887.584 | 3,905.225 | 3,905.225 | -5.236 (-0.13%) | 113,877,082 |
11 Aug 2014 | USD | 3,899.98 | 3,921.192 | 3,899.367 | 3,910.461 | 3,910.461 | +22.369 (+0.58%) | 116,903,659 |
8 Aug 2014 | USD | 3,864.094 | 3,890.627 | 3,848.492 | 3,888.092 | 3,888.092 | +30.154 (+0.78%) | 155,593,121 |
7 Aug 2014 | USD | 3,889.688 | 3,895.743 | 3,845.199 | 3,857.938 | 3,857.938 | -16.329 (-0.42%) | 166,382,057 |
6 Aug 2014 | USD | 3,851.441 | 3,896.646 | 3,849.453 | 3,874.267 | 3,874.267 | -0.674 (-0.02%) | 164,289,244 |
5 Aug 2014 | USD | 3,891.133 | 3,901.173 | 3,858.65 | 3,874.941 | 3,874.941 | -33.829 (-0.87%) | 168,049,815 |
4 Aug 2014 | USD | 3,890.632 | 3,922.251 | 3,875.104 | 3,908.77 | 3,908.77 | +29.1 (+0.75%) | 148,121,642 |
1 Aug 2014 | USD | 3,886.103 | 3,908.213 | 3,855.353 | 3,879.67 | 3,879.67 | -12.826 (-0.33%) | 166,209,164 |
31 Jul 2014 | USD | 3,938.308 | 3,948.902 | 3,889.099 | 3,892.496 | 3,892.496 | -83.57 (-2.10%) | 207,417,465 |
30 Jul 2014 | USD | 3,982.104 | 3,989.004 | 3,960.287 | 3,976.066 | 3,976.066 | +17.033 (+0.43%) | 164,974,513 |
29 Jul 2014 | USD | 3,974.055 | 3,983.417 | 3,957.215 | 3,959.033 | 3,959.033 | -8.211 (-0.21%) | 158,032,758 |
28 Jul 2014 | USD | 3,966.311 | 3,976.998 | 3,936.72 | 3,967.244 | 3,967.244 | +2.079 (+0.05%) | 156,432,882 |
25 Jul 2014 | USD | 3,959.349 | 3,970.444 | 3,945.054 | 3,965.165 | 3,965.165 | -18.023 (-0.45%) | 162,743,368 |
24 Jul 2014 | USD | 3,994.179 | 3,997.5 | 3,975.657 | 3,983.188 | 3,983.188 | -3.004 (-0.08%) | 186,396,238 |
23 Jul 2014 | USD | 3,974.662 | 3,990.636 | 3,967.959 | 3,986.192 | 3,986.192 | +24.569 (+0.62%) | 185,568,252 |
22 Jul 2014 | USD | 3,950.833 | 3,966.098 | 3,949.092 | 3,961.623 | 3,961.623 | +27.487 (+0.70%) | 142,214,637 |
21 Jul 2014 | USD | 3,933.11 | 3,941.932 | 3,917.739 | 3,934.136 | 3,934.136 | -5.758 (-0.15%) | 129,993,779 |
18 Jul 2014 | USD | 3,899.383 | 3,942.149 | 3,894.56 | 3,939.894 | 3,939.894 | +61.886 (+1.60%) | 202,776,115 |
17 Jul 2014 | USD | 3,921.869 | 3,933.883 | 3,866.222 | 3,878.008 | 3,878.008 | -54.326 (-1.38%) | 203,439,426 |
16 Jul 2014 | USD | 3,943.601 | 3,947.488 | 3,927.005 | 3,932.334 | 3,932.334 | +17.879 (+0.46%) | 205,593,168 |