Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2014 | USD | 3,934.787 | 3,940.549 | 3,887.504 | 3,914.455 | 3,914.455 | -15.009 (-0.38%) | 164,859,457 |
14 Jul 2014 | USD | 3,923.601 | 3,937.725 | 3,916.525 | 3,929.464 | 3,929.464 | +24.885 (+0.64%) | 123,873,732 |
11 Jul 2014 | USD | 3,888.758 | 3,905.402 | 3,879.404 | 3,904.579 | 3,904.579 | +24.541 (+0.63%) | 122,982,946 |
10 Jul 2014 | USD | 3,837.294 | 3,895.718 | 3,837.155 | 3,880.038 | 3,880.038 | -12.875 (-0.33%) | 134,217,820 |
9 Jul 2014 | USD | 3,873.17 | 3,896.375 | 3,863.196 | 3,892.913 | 3,892.913 | +28.848 (+0.75%) | 146,905,396 |
8 Jul 2014 | USD | 3,903.369 | 3,906.221 | 3,848.181 | 3,864.065 | 3,864.065 | -46.643 (-1.19%) | 177,925,472 |
7 Jul 2014 | USD | 3,917.885 | 3,923.916 | 3,904.668 | 3,910.708 | 3,910.708 | -12.302 (-0.31%) | 128,456,760 |
4 Jul 2014 | USD | 3,923.01 | 3,923.01 | 3,923.01 | 3,923.01 | 3,923.01 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 3,911.111 | 3,923.148 | 3,901.325 | 3,923.01 | 3,923.01 | +23.74 (+0.61%) | 103,532,319 |
2 Jul 2014 | USD | 3,895.18 | 3,904.354 | 3,890.768 | 3,899.27 | 3,899.27 | +4.941 (+0.13%) | 116,701,578 |
1 Jul 2014 | USD | 3,864.144 | 3,902.927 | 3,863.807 | 3,894.329 | 3,894.329 | +44.85 (+1.17%) | 138,363,829 |
30 Jun 2014 | USD | 3,844.449 | 3,860.646 | 3,841.7 | 3,849.479 | 3,849.479 | +5.041 (+0.13%) | 155,658,592 |
27 Jun 2014 | USD | 3,825.023 | 3,844.894 | 3,823.213 | 3,844.438 | 3,844.438 | +17.526 (+0.46%) | 221,158,418 |
26 Jun 2014 | USD | 3,826.698 | 3,827.701 | 3,798.629 | 3,826.912 | 3,826.912 | -0.417 (-0.01%) | 131,456,122 |
25 Jun 2014 | USD | 3,794.84 | 3,831.854 | 3,792.305 | 3,827.329 | 3,827.329 | +27.799 (+0.73%) | 152,478,848 |
24 Jun 2014 | USD | 3,807.493 | 3,837.172 | 3,791.119 | 3,799.53 | 3,799.53 | -5.783 (-0.15%) | 172,354,258 |
23 Jun 2014 | USD | 3,802.252 | 3,806.193 | 3,794.854 | 3,805.313 | 3,805.313 | +2.675 (+0.07%) | 140,129,167 |
20 Jun 2014 | USD | 3,803.098 | 3,807.919 | 3,794.512 | 3,802.638 | 3,802.638 | +1.841 (+0.05%) | 374,496,735 |
19 Jun 2014 | USD | 3,808.762 | 3,811.243 | 3,783.301 | 3,800.797 | 3,800.797 | -3.809 (-0.10%) | 155,244,361 |
18 Jun 2014 | USD | 3,786.19 | 3,807.491 | 3,764.534 | 3,804.606 | 3,804.606 | +23.287 (+0.62%) | 150,410,232 |
17 Jun 2014 | USD | 3,775.731 | 3,790.92 | 3,769.944 | 3,781.319 | 3,781.319 | +1.386 (+0.04%) | 132,203,843 |
16 Jun 2014 | USD | 3,768.372 | 3,789.927 | 3,761.418 | 3,779.933 | 3,779.933 | +4.369 (+0.12%) | 134,243,468 |
13 Jun 2014 | USD | 3,782.837 | 3,784.844 | 3,759.872 | 3,775.564 | 3,775.564 | +11.761 (+0.31%) | 153,681,622 |
12 Jun 2014 | USD | 3,790.591 | 3,794.986 | 3,751.69 | 3,763.803 | 3,763.803 | -34.047 (-0.90%) | 152,790,707 |
11 Jun 2014 | USD | 3,789.414 | 3,803.948 | 3,783.612 | 3,797.85 | 3,797.85 | -3.01 (-0.08%) | 137,743,053 |
10 Jun 2014 | USD | 3,790.479 | 3,802.461 | 3,786.564 | 3,800.86 | 3,800.86 | +5.117 (+0.13%) | 148,252,340 |
9 Jun 2014 | USD | 3,795.853 | 3,804.036 | 3,783.902 | 3,795.743 | 3,795.743 | +1.173 (+0.03%) | 148,719,822 |
6 Jun 2014 | USD | 3,792.421 | 3,795.137 | 3,782.121 | 3,794.57 | 3,794.57 | +17.62 (+0.47%) | 141,073,999 |
5 Jun 2014 | USD | 3,748.359 | 3,782 | 3,735.194 | 3,776.95 | 3,776.95 | +33.356 (+0.89%) | 147,815,233 |
4 Jun 2014 | USD | 3,720.002 | 3,750.009 | 3,715.238 | 3,743.594 | 3,743.594 | +13.523 (+0.36%) | 124,410,183 |