Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2014 | USD | 1,141.3 | 1,147.8 | 1,134.3 | 1,144.7 | 1,144.7 | +3.5 (+0.31%) | 207,879 |
15 Sep 2014 | USD | 1,151.8 | 1,155.2 | 1,137.2 | 1,141.2 | 1,141.2 | -13.6 (-1.18%) | 198,871 |
12 Sep 2014 | USD | 1,168 | 1,169.8 | 1,150 | 1,154.8 | 1,154.8 | -18 (-1.53%) | 202,718 |
11 Sep 2014 | USD | 1,164.5 | 1,174.7 | 1,156.2 | 1,172.8 | 1,172.8 | +8.5 (+0.73%) | 180,785 |
10 Sep 2014 | USD | 1,156.8 | 1,165.3 | 1,153 | 1,164.3 | 1,164.3 | +5.9 (+0.51%) | 141,150 |
9 Sep 2014 | USD | 1,172 | 1,174.4 | 1,155.8 | 1,158.4 | 1,158.4 | -14.2 (-1.21%) | 151,396 |
8 Sep 2014 | USD | 1,170.4 | 1,174.1 | 1,164.2 | 1,172.6 | 1,172.6 | +2.6 (+0.22%) | 90,702 |
5 Sep 2014 | USD | 1,167 | 1,171.8 | 1,157.5 | 1,170 | 1,170 | +3.4 (+0.29%) | 116,327 |
4 Sep 2014 | USD | 1,171.3 | 1,181 | 1,163.2 | 1,166.6 | 1,166.6 | -3.5 (-0.30%) | 104,095 |
3 Sep 2014 | USD | 1,178.2 | 1,187.9 | 1,168.6 | 1,170.1 | 1,170.1 | -7.5 (-0.64%) | 111,398 |
2 Sep 2014 | USD | 1,174.2 | 1,181.2 | 1,171 | 1,177.6 | 1,177.6 | +4.2 (+0.36%) | 122,507 |
1 Sep 2014 | USD | 1,171.1 | 1,174.7 | 1,170.7 | 1,173.4 | 1,173.4 | 0.0 (0.0%) | 2,638 |
29 Aug 2014 | USD | 1,167.6 | 1,174.1 | 1,162.3 | 1,173.4 | 1,173.4 | +7.1 (+0.61%) | 78,967 |
28 Aug 2014 | USD | 1,171.5 | 1,171.7 | 1,166.3 | 1,166.3 | 1,166.3 | -4.6 (-0.39%) | 83,440 |
27 Aug 2014 | USD | 1,174 | 1,177.5 | 1,170.9 | 1,170.9 | 1,170.9 | -2.8 (-0.24%) | 65,326 |
26 Aug 2014 | USD | 1,173.7 | 1,175.4 | 1,173.7 | 1,173.7 | 1,173.7 | +11.5 (+0.99%) | 0 |
25 Aug 2014 | USD | 1,162.2 | 1,170.5 | 1,162.2 | 1,162.2 | 1,162.2 | +2.9 (+0.25%) | 81,727 |
22 Aug 2014 | USD | 1,159.3 | 1,162 | 1,159.3 | 1,159.3 | 1,159.3 | +2.4 (+0.21%) | 97,061 |
21 Aug 2014 | USD | 1,156.9 | 1,159.7 | 1,156.9 | 1,156.9 | 1,156.9 | +2.7 (+0.23%) | 0 |
20 Aug 2014 | USD | 1,159 | 1,159.1 | 1,154.2 | 1,154.2 | 1,154.2 | -4.7 (-0.41%) | 97,233 |
19 Aug 2014 | USD | 1,158.9 | 1,163.1 | 1,158.9 | 1,158.9 | 1,158.9 | +4.2 (+0.36%) | 75,504 |
18 Aug 2014 | USD | 1,154.7 | 1,157.1 | 1,154.7 | 1,154.7 | 1,154.7 | +13.9 (+1.22%) | 0 |
15 Aug 2014 | USD | 1,143.3 | 1,152.5 | 1,140.8 | 1,140.8 | 1,140.8 | -2.6 (-0.23%) | 153,510 |
14 Aug 2014 | USD | 1,143.4 | 1,144 | 1,143.4 | 1,143.4 | 1,143.4 | +3.2 (+0.28%) | 72,921 |
13 Aug 2014 | USD | 1,140.2 | 1,141.9 | 1,140.2 | 1,140.2 | 1,140.2 | +10.3 (+0.91%) | 87,855 |
12 Aug 2014 | USD | 1,138.6 | 1,140.6 | 1,129.9 | 1,129.9 | 1,129.9 | -7.8 (-0.69%) | 112,296 |
11 Aug 2014 | USD | 1,137.7 | 1,147.6 | 1,137.7 | 1,137.7 | 1,137.7 | +11.6 (+1.03%) | 110,102 |
8 Aug 2014 | USD | 1,126.1 | 1,129.3 | 1,126.1 | 1,126.1 | 1,126.1 | +9.8 (+0.88%) | 123,630 |
7 Aug 2014 | USD | 1,122.3 | 1,130.3 | 1,116.3 | 1,116.3 | 1,116.3 | -5.5 (-0.49%) | 148,214 |
6 Aug 2014 | USD | 1,121.8 | 1,129.9 | 1,121.8 | 1,121.8 | 1,121.8 | +3.9 (+0.35%) | 122,105 |