Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2014 | USD | 3,484.394 | 3,509.799 | 3,483.706 | 3,505.716 | 3,505.716 | -3.304 (-0.09%) | 176,895,461 |
27 Jan 2014 | USD | 3,543.504 | 3,548.478 | 3,482.888 | 3,509.02 | 3,509.02 | -32.461 (-0.92%) | 222,158,331 |
24 Jan 2014 | USD | 3,596.934 | 3,601.001 | 3,541.376 | 3,541.481 | 3,541.481 | -72.274 (-2.00%) | 228,307,011 |
23 Jan 2014 | USD | 3,612.53 | 3,613.875 | 3,588.83 | 3,613.755 | 3,613.755 | -13.965 (-0.38%) | 192,038,278 |
22 Jan 2014 | USD | 3,623.314 | 3,634.654 | 3,615.484 | 3,627.72 | 3,627.72 | +10.017 (+0.28%) | 180,653,812 |
21 Jan 2014 | USD | 3,611.625 | 3,617.703 | 3,586.049 | 3,617.703 | 3,617.703 | +26.457 (+0.74%) | 175,503,459 |
20 Jan 2014 | USD | 3,591.246 | 3,591.246 | 3,591.246 | 3,591.246 | 3,591.246 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 3,597.414 | 3,608.715 | 3,580.385 | 3,591.246 | 3,591.246 | -20.041 (-0.55%) | 282,912,491 |
16 Jan 2014 | USD | 3,605.429 | 3,614.662 | 3,599.867 | 3,611.287 | 3,611.287 | +1.447 (+0.04%) | 152,065,474 |
15 Jan 2014 | USD | 3,593.806 | 3,615.704 | 3,592.622 | 3,609.84 | 3,609.84 | +29.194 (+0.82%) | 174,787,872 |
14 Jan 2014 | USD | 3,526.196 | 3,581.601 | 3,525.469 | 3,580.646 | 3,580.646 | +67.85 (+1.93%) | 185,158,724 |
13 Jan 2014 | USD | 3,559.386 | 3,572.4 | 3,499.374 | 3,512.796 | 3,512.796 | -52.285 (-1.47%) | 195,292,511 |
10 Jan 2014 | USD | 3,565.677 | 3,568.473 | 3,536.446 | 3,565.081 | 3,565.081 | +12.506 (+0.35%) | 166,742,435 |
9 Jan 2014 | USD | 3,576.325 | 3,579.399 | 3,541.807 | 3,552.575 | 3,552.575 | -14.961 (-0.42%) | 179,712,981 |
8 Jan 2014 | USD | 3,558.302 | 3,575.147 | 3,551.116 | 3,567.536 | 3,567.536 | +9.682 (+0.27%) | 192,685,415 |
7 Jan 2014 | USD | 3,539.286 | 3,562.985 | 3,535.503 | 3,557.854 | 3,557.854 | +30.896 (+0.88%) | 179,379,238 |
6 Jan 2014 | USD | 3,539.015 | 3,542.516 | 3,512.451 | 3,526.958 | 3,526.958 | -11.773 (-0.33%) | 223,031,273 |
3 Jan 2014 | USD | 3,564.936 | 3,567.514 | 3,537.605 | 3,538.731 | 3,538.731 | -24.835 (-0.70%) | 131,815,681 |
2 Jan 2014 | USD | 3,575.603 | 3,577.033 | 3,553.648 | 3,563.566 | 3,563.566 | -28.43 (-0.79%) | 137,162,774 |
1 Jan 2014 | USD | 3,591.996 | 3,591.996 | 3,591.996 | 3,591.996 | 3,591.996 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 3,576.244 | 3,591.996 | 3,575.246 | 3,591.996 | 3,591.996 | +21.916 (+0.61%) | 108,995,325 |
30 Dec 2013 | USD | 3,570.861 | 3,574.2 | 3,559.374 | 3,570.08 | 3,570.08 | -3.94 (-0.11%) | 93,916,037 |
27 Dec 2013 | USD | 3,589.122 | 3,591.31 | 3,571.052 | 3,574.02 | 3,574.02 | -10.556 (-0.29%) | 84,482,714 |
26 Dec 2013 | USD | 3,579.619 | 3,586.719 | 3,572.102 | 3,584.576 | 3,584.576 | +11.781 (+0.33%) | 85,538,960 |
25 Dec 2013 | USD | 3,572.795 | 3,572.795 | 3,572.795 | 3,572.795 | 3,572.795 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 3,570.524 | 3,574.51 | 3,564.592 | 3,572.795 | 3,572.795 | +3.399 (+0.10%) | 64,329,351 |
23 Dec 2013 | USD | 3,563.187 | 3,570.276 | 3,552.295 | 3,569.396 | 3,569.396 | +38.207 (+1.08%) | 138,500,286 |
20 Dec 2013 | USD | 3,502.456 | 3,540.974 | 3,502.288 | 3,531.189 | 3,531.189 | +32.563 (+0.93%) | 443,213,689 |
19 Dec 2013 | USD | 3,499.813 | 3,502.229 | 3,483.028 | 3,498.626 | 3,498.626 | -11.001 (-0.31%) | 161,558,465 |
18 Dec 2013 | USD | 3,468.146 | 3,510.522 | 3,422.855 | 3,509.627 | 3,509.627 | +40.308 (+1.16%) | 228,838,467 |