Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2012 | USD | 2,323.16 | 2,332.24 | 2,315.28 | 2,321.96 | 2,321.96 | +44.13 (+1.94%) | 185,173,434 |
2 Jan 2012 | USD | 2,277.83 | 2,277.83 | 2,277.83 | 2,277.83 | 2,277.83 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 2,281.91 | 2,289.12 | 2,277.77 | 2,277.83 | 2,277.83 | -7.24 (-0.32%) | 95,977,510 |
29 Dec 2011 | USD | 2,272.56 | 2,285.72 | 2,264.89 | 2,285.07 | 2,285.07 | +17.99 (+0.79%) | 91,441,663 |
28 Dec 2011 | USD | 2,294.97 | 2,295.17 | 2,262.22 | 2,267.08 | 2,267.08 | -26.04 (-1.14%) | 107,463,494 |
27 Dec 2011 | USD | 2,284.29 | 2,301.3 | 2,281.86 | 2,293.12 | 2,293.12 | +5.55 (+0.24%) | 77,341,877 |
26 Dec 2011 | USD | 2,287.57 | 2,287.57 | 2,287.57 | 2,287.57 | 2,287.57 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 2,274.35 | 2,287.96 | 2,268.24 | 2,287.57 | 2,287.57 | +20.8 (+0.92%) | 88,677,759 |
22 Dec 2011 | USD | 2,254.68 | 2,268.59 | 2,251.31 | 2,266.77 | 2,266.77 | +17.74 (+0.79%) | 166,326,354 |
21 Dec 2011 | USD | 2,265.9 | 2,267.01 | 2,222.68 | 2,249.03 | 2,249.03 | -32.91 (-1.44%) | 248,149,682 |
20 Dec 2011 | USD | 2,253.19 | 2,283.45 | 2,252.57 | 2,281.94 | 2,281.94 | +66.67 (+3.01%) | 195,266,404 |
19 Dec 2011 | USD | 2,244.37 | 2,250.27 | 2,209.57 | 2,215.27 | 2,215.27 | -22.91 (-1.02%) | 158,876,521 |
16 Dec 2011 | USD | 2,238.59 | 2,267.55 | 2,234.3 | 2,238.18 | 2,238.18 | +11.47 (+0.52%) | 433,531,601 |
15 Dec 2011 | USD | 2,253.14 | 2,253.21 | 2,223.52 | 2,226.71 | 2,226.71 | -6.32 (-0.28%) | 191,504,908 |
14 Dec 2011 | USD | 2,259.84 | 2,260.52 | 2,219.68 | 2,233.03 | 2,233.03 | -35.34 (-1.56%) | 203,988,010 |
13 Dec 2011 | USD | 2,308.29 | 2,316.9 | 2,258.71 | 2,268.37 | 2,268.37 | -23.87 (-1.04%) | 216,780,701 |
12 Dec 2011 | USD | 2,295.43 | 2,295.53 | 2,274.15 | 2,292.24 | 2,292.24 | -26.44 (-1.14%) | 191,440,543 |
9 Dec 2011 | USD | 2,287.27 | 2,325.64 | 2,287.27 | 2,318.68 | 2,318.68 | +36.09 (+1.58%) | 167,268,356 |
8 Dec 2011 | USD | 2,309.53 | 2,324.04 | 2,278.42 | 2,282.59 | 2,282.59 | -37.95 (-1.64%) | 202,221,732 |
7 Dec 2011 | USD | 2,312.55 | 2,331.73 | 2,292.15 | 2,320.54 | 2,320.54 | -0.95 (-0.04%) | 191,138,403 |
6 Dec 2011 | USD | 2,327.65 | 2,335.79 | 2,313.99 | 2,321.49 | 2,321.49 | -5.46 (-0.23%) | 154,156,498 |
5 Dec 2011 | USD | 2,336.55 | 2,343.1 | 2,315.18 | 2,326.95 | 2,326.95 | +24.91 (+1.08%) | 183,414,812 |
2 Dec 2011 | USD | 2,327.87 | 2,331.12 | 2,301.25 | 2,302.04 | 2,302.04 | -7.16 (-0.31%) | 180,931,828 |
1 Dec 2011 | USD | 2,294.27 | 2,314.9 | 2,292.26 | 2,309.2 | 2,309.2 | +14 (+0.61%) | 184,770,860 |
30 Nov 2011 | USD | 2,270.28 | 2,295.35 | 2,264.72 | 2,295.2 | 2,295.2 | +83.81 (+3.79%) | 284,081,441 |
29 Nov 2011 | USD | 2,225.12 | 2,240.63 | 2,205.77 | 2,211.39 | 2,211.39 | -12.83 (-0.58%) | 175,123,784 |
28 Nov 2011 | USD | 2,207.68 | 2,227.81 | 2,206.69 | 2,224.22 | 2,224.22 | +73.34 (+3.41%) | 186,140,097 |
25 Nov 2011 | USD | 2,159.94 | 2,182.28 | 2,150.71 | 2,150.88 | 2,150.88 | -15.66 (-0.72%) | 96,279,682 |
24 Nov 2011 | USD | 2,166.54 | 2,166.54 | 2,166.54 | 2,166.54 | 2,166.54 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 2,199.46 | 2,203.14 | 2,166.54 | 2,166.54 | 2,166.54 | -49.79 (-2.25%) | 203,472,701 |