Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | USD | 3,474.734 | 3,482.342 | 3,461.074 | 3,469.319 | 3,469.319 | -6.475 (-0.19%) | 165,161,046 |
16 Dec 2013 | USD | 3,470.434 | 3,494.408 | 3,470.105 | 3,475.794 | 3,475.794 | +19.393 (+0.56%) | 162,964,240 |
13 Dec 2013 | USD | 3,476.879 | 3,477.834 | 3,449.736 | 3,456.401 | 3,456.401 | -3.891 (-0.11%) | 147,761,028 |
12 Dec 2013 | USD | 3,471.903 | 3,478.945 | 3,457.955 | 3,460.292 | 3,460.292 | -8.702 (-0.25%) | 179,434,220 |
11 Dec 2013 | USD | 3,514.239 | 3,519.215 | 3,464.395 | 3,468.994 | 3,468.994 | -45.21 (-1.29%) | 169,018,182 |
10 Dec 2013 | USD | 3,510.705 | 3,520.731 | 3,507.424 | 3,514.204 | 3,514.204 | -1.968 (-0.06%) | 153,181,691 |
9 Dec 2013 | USD | 3,515.67 | 3,524.009 | 3,511.283 | 3,516.172 | 3,516.172 | +11.914 (+0.34%) | 149,281,574 |
6 Dec 2013 | USD | 3,511.055 | 3,511.101 | 3,485.742 | 3,504.258 | 3,504.258 | +26.531 (+0.76%) | 154,559,518 |
5 Dec 2013 | USD | 3,484.269 | 3,489.082 | 3,468.838 | 3,477.727 | 3,477.727 | -5.279 (-0.15%) | 182,626,381 |
4 Dec 2013 | USD | 3,463.717 | 3,493.1 | 3,453.224 | 3,483.006 | 3,483.006 | +3.67 (+0.11%) | 184,378,871 |
3 Dec 2013 | USD | 3,478.993 | 3,487.019 | 3,465.351 | 3,479.336 | 3,479.336 | -1.814 (-0.05%) | 155,707,437 |
2 Dec 2013 | USD | 3,496.188 | 3,501.074 | 3,476.679 | 3,481.15 | 3,481.15 | -6.67 (-0.19%) | 138,720,918 |
29 Nov 2013 | USD | 3,481.307 | 3,495.968 | 3,481.307 | 3,487.82 | 3,487.82 | +17.343 (+0.50%) | 95,425,711 |
28 Nov 2013 | USD | 3,470.477 | 3,470.477 | 3,470.477 | 3,470.477 | 3,470.477 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 3,454.813 | 3,471.648 | 3,451.965 | 3,470.477 | 3,470.477 | +24.713 (+0.72%) | 119,499,693 |
26 Nov 2013 | USD | 3,429.642 | 3,455.542 | 3,422.473 | 3,445.764 | 3,445.764 | +18.275 (+0.53%) | 178,461,164 |
25 Nov 2013 | USD | 3,433.921 | 3,437.492 | 3,420.358 | 3,427.489 | 3,427.489 | +5.473 (+0.16%) | 167,443,761 |
22 Nov 2013 | USD | 3,409.524 | 3,422.134 | 3,406.397 | 3,422.016 | 3,422.016 | +19.281 (+0.57%) | 147,558,684 |
21 Nov 2013 | USD | 3,382.498 | 3,404.947 | 3,380.651 | 3,402.735 | 3,402.735 | +35.568 (+1.06%) | 152,849,506 |
20 Nov 2013 | USD | 3,386.06 | 3,397.688 | 3,359.306 | 3,367.167 | 3,367.167 | -10.966 (-0.32%) | 154,803,549 |
19 Nov 2013 | USD | 3,385.817 | 3,400.636 | 3,371.602 | 3,378.133 | 3,378.133 | -10.738 (-0.32%) | 151,962,655 |
18 Nov 2013 | USD | 3,423.473 | 3,429.199 | 3,383.445 | 3,388.871 | 3,388.871 | -33.708 (-0.98%) | 164,743,939 |
15 Nov 2013 | USD | 3,419.774 | 3,422.579 | 3,409.006 | 3,422.579 | 3,422.579 | +7.442 (+0.22%) | 192,662,609 |
14 Nov 2013 | USD | 3,393.248 | 3,418.565 | 3,390.38 | 3,415.137 | 3,415.137 | +9.573 (+0.28%) | 195,287,393 |
13 Nov 2013 | USD | 3,346.45 | 3,405.603 | 3,346.405 | 3,405.564 | 3,405.564 | +40.339 (+1.20%) | 170,853,865 |
12 Nov 2013 | USD | 3,351.249 | 3,370.364 | 3,348.851 | 3,365.225 | 3,365.225 | +2.25 (+0.07%) | 149,862,227 |
11 Nov 2013 | USD | 3,359.826 | 3,369.892 | 3,350.741 | 3,362.975 | 3,362.975 | -3.866 (-0.11%) | 124,503,756 |
8 Nov 2013 | USD | 3,333.916 | 3,366.841 | 3,324.701 | 3,366.841 | 3,366.841 | +45.43 (+1.37%) | 158,703,725 |
7 Nov 2013 | USD | 3,386.357 | 3,389.205 | 3,318.395 | 3,321.411 | 3,321.411 | -63.968 (-1.89%) | 201,031,350 |
6 Nov 2013 | USD | 3,396.48 | 3,401.274 | 3,374.283 | 3,385.379 | 3,385.379 | -3.444 (-0.10%) | 164,641,098 |