Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2013 | USD | 3,130.078 | 3,149.24 | 3,106.274 | 3,141.064 | 3,141.064 | +15.139 (+0.48%) | 137,191,862 |
12 Aug 2013 | USD | 3,107.06 | 3,130.613 | 3,106.251 | 3,125.925 | 3,125.925 | +7.353 (+0.24%) | 108,315,559 |
9 Aug 2013 | USD | 3,124.745 | 3,136.704 | 3,109.859 | 3,118.572 | 3,118.572 | -11.553 (-0.37%) | 124,654,822 |
8 Aug 2013 | USD | 3,134.059 | 3,137.665 | 3,111.362 | 3,130.125 | 3,130.125 | +11.431 (+0.37%) | 137,830,043 |
7 Aug 2013 | USD | 3,117.133 | 3,123.919 | 3,096.415 | 3,118.694 | 3,118.694 | -3.504 (-0.11%) | 139,794,790 |
6 Aug 2013 | USD | 3,136.146 | 3,141.049 | 3,111.503 | 3,122.198 | 3,122.198 | -20.989 (-0.67%) | 132,237,891 |
5 Aug 2013 | USD | 3,136.769 | 3,145.25 | 3,133.521 | 3,143.187 | 3,143.187 | -0.333 (-0.01%) | 116,092,419 |
2 Aug 2013 | USD | 3,125.49 | 3,143.52 | 3,118.04 | 3,143.52 | 3,143.52 | +53.33 (+1.73%) | 160,224,858 |
1 Aug 2013 | USD | 3,090.19 | 3,090.19 | 3,090.19 | 3,090.19 | 3,090.19 | 0.0 (0.0%) | 0 |
31 Jul 2013 | USD | 3,094.82 | 3,110.01 | 3,087.47 | 3,090.19 | 3,090.19 | +4.86 (+0.16%) | 191,220,728 |
30 Jul 2013 | USD | 3,080.2 | 3,099.38 | 3,076.39 | 3,085.33 | 3,085.33 | +16.38 (+0.53%) | 168,752,828 |
29 Jul 2013 | USD | 3,067.48 | 3,083.34 | 3,062.91 | 3,068.95 | 3,068.95 | -7.28 (-0.24%) | 133,207,918 |
26 Jul 2013 | USD | 3,046.12 | 3,076.23 | 3,044.38 | 3,076.23 | 3,076.23 | +14.56 (+0.48%) | 184,238,889 |
25 Jul 2013 | USD | 3,054.17 | 3,063.76 | 3,040.25 | 3,061.67 | 3,061.67 | +20.51 (+0.67%) | 245,320,617 |
24 Jul 2013 | USD | 3,060.48 | 3,060.63 | 3,034.62 | 3,041.16 | 3,041.16 | +9.76 (+0.32%) | 188,179,469 |
23 Jul 2013 | USD | 3,059.15 | 3,059.37 | 3,029.07 | 3,031.4 | 3,031.4 | -23.83 (-0.78%) | 133,556,377 |
22 Jul 2013 | USD | 3,061.5 | 3,061.55 | 3,044.76 | 3,055.23 | 3,055.23 | +10.3 (+0.34%) | 163,650,480 |
19 Jul 2013 | USD | 3,043.06 | 3,049.75 | 3,035.99 | 3,044.93 | 3,044.93 | -32.89 (-1.07%) | 235,388,105 |
18 Jul 2013 | USD | 3,081.34 | 3,091.21 | 3,071.89 | 3,077.82 | 3,077.82 | -7.46 (-0.24%) | 169,384,923 |
17 Jul 2013 | USD | 3,084.94 | 3,090.89 | 3,075.96 | 3,085.28 | 3,085.28 | +7.81 (+0.25%) | 161,119,100 |
16 Jul 2013 | USD | 3,083.57 | 3,085.2 | 3,069.17 | 3,077.47 | 3,077.47 | -2.38 (-0.08%) | 150,363,413 |
15 Jul 2013 | USD | 3,077.02 | 3,082.25 | 3,068.03 | 3,079.85 | 3,079.85 | +0.78 (+0.03%) | 126,115,088 |
12 Jul 2013 | USD | 3,061.89 | 3,079.07 | 3,054.03 | 3,079.07 | 3,079.07 | +19.61 (+0.64%) | 221,790,460 |
11 Jul 2013 | USD | 3,032.09 | 3,060.67 | 3,030.39 | 3,059.46 | 3,059.46 | +58.8 (+1.96%) | 175,981,377 |
10 Jul 2013 | USD | 2,981.22 | 3,004.28 | 2,981.09 | 3,000.66 | 3,000.66 | +16.34 (+0.55%) | 160,962,903 |
9 Jul 2013 | USD | 2,981.1 | 2,989.93 | 2,966.68 | 2,984.32 | 2,984.32 | +18.19 (+0.61%) | 165,651,205 |
8 Jul 2013 | USD | 2,976.61 | 2,978.82 | 2,955.37 | 2,966.13 | 2,966.13 | +2.91 (+0.10%) | 168,556,935 |
5 Jul 2013 | USD | 2,958.26 | 2,963.82 | 2,934.22 | 2,963.22 | 2,963.22 | +21.81 (+0.74%) | 120,576,022 |
4 Jul 2013 | USD | 2,941.41 | 2,941.41 | 2,941.41 | 2,941.41 | 2,941.41 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 2,918.95 | 2,953.85 | 2,916.27 | 2,941.41 | 2,941.41 | +11.78 (+0.40%) | 83,111,837 |