| January 9 / 8 | February 9 / 8 | March 12 / 5 | April 9 / 8 | May 7 / 9 | June 7 / 9 | July 9 / 7 | August 7 / 9 | September 9 / 7 | October 8 / 8 | November 9 / 7 | December 7 / 10 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 1.73 Change %: 1.91% Open: 90.63999939 Close: 92.37000275 High: 99.41999817 Low: 90.48000336 Volume: 2158700 | Change: 0.59 Change %: 0.64% Open: 92.31999969 Close: 92.91000366 High: 97.73999786 Low: 90.33999634 Volume: 1162400 | Change: 1.22 Change %: 1.31% Open: 93.36000061 Close: 94.58000183 High: 96.58000183 Low: 84.48000336 Volume: 1560800 | Change: -11.20 Change %: -11.84% Open: 94.62000275 Close: 83.41999817 High: 95.98000336 Low: 73.16999817 Volume: 1908600 | ||||||||
| 2024 | Change: -1.63 Change %: -1.74% Open: 93.68000031 Close: 92.05000305 High: 96.63999939 Low: 86.83999634 Volume: 5062000 | Change: 3.08 Change %: 3.33% Open: 92.54000092 Close: 95.62000275 High: 96.22000122 Low: 89.69000244 Volume: 5240200 | Change: 10.78 Change %: 11.21% Open: 96.19000244 Close: 106.97000122 High: 107.12999725 Low: 95.91000366 Volume: 4422800 | Change: -3.22 Change %: -2.99% Open: 107.55999756 Close: 104.33999634 High: 112.72000122 Low: 104.33000183 Volume: 5702600 | Change: -1.30 Change %: -1.25% Open: 104.01999664 Close: 102.72000122 High: 105.76000214 Low: 99.73000336 Volume: 2401900 | Change: -3.20 Change %: -3.12% Open: 102.72000122 Close: 99.51999664 High: 102.72000122 Low: 95.77999878 Volume: 1567800 | Change: -0.39 Change %: -0.39% Open: 100.30000305 Close: 99.91000366 High: 102.98999786 Low: 96.79000092 Volume: 1898100 | Change: -2.34 Change %: -2.34% Open: 100.00000000 Close: 97.66000366 High: 100.61000061 Low: 88.98999786 Volume: 1609400 | Change: -4.68 Change %: -4.87% Open: 96.12999725 Close: 91.44999695 High: 96.12999725 Low: 87.08000183 Volume: 1523800 | Change: 0.60 Change %: 0.66% Open: 90.77999878 Close: 91.37999725 High: 99.05999756 Low: 89.66999817 Volume: 2627000 | Change: 7.39 Change %: 8.03% Open: 92.05000305 Close: 99.44000244 High: 102.44999695 Low: 89.98000336 Volume: 2019700 | Change: -9.97 Change %: -10.01% Open: 99.59999847 Close: 89.62999725 High: 99.59999847 Low: 84.77999878 Volume: 1994100 |
| 2023 | Change: 3.43 Change %: 3.73% Open: 92.01000214 Close: 95.44000244 High: 99.76000214 Low: 86.43000031 Volume: 4649100 | Change: -7.75 Change %: -8.15% Open: 95.06999969 Close: 87.31999969 High: 95.06999969 Low: 85.69999695 Volume: 4682200 | Change: -1.72 Change %: -1.97% Open: 87.52999878 Close: 85.80999756 High: 92.98000336 Low: 77.25000000 Volume: 10598900 | Change: -3.64 Change %: -4.07% Open: 89.47000122 Close: 85.83000183 High: 90.98000336 Low: 83.00000000 Volume: 4473000 | Change: -5.66 Change %: -6.66% Open: 84.95999908 Close: 79.30000305 High: 86.08000183 Low: 78.69999695 Volume: 5460800 | Change: 5.33 Change %: 6.70% Open: 79.59999847 Close: 84.93000031 High: 85.45999908 Low: 78.97000122 Volume: 3834000 | Change: 9.98 Change %: 11.73% Open: 85.05999756 Close: 95.04000092 High: 95.19999695 Low: 81.94999695 Volume: 3213800 | Change: 3.45 Change %: 3.66% Open: 94.34999847 Close: 97.80000305 High: 98.88999939 Low: 92.84999847 Volume: 5252200 | Change: -1.31 Change %: -1.33% Open: 98.83999634 Close: 97.52999878 High: 102.16000366 Low: 95.83000183 Volume: 9339800 | Change: -0.80 Change %: -0.82% Open: 97.58000183 Close: 96.77999878 High: 102.94000244 Low: 89.81999969 Volume: 7583800 | Change: -3.34 Change %: -3.43% Open: 97.41000366 Close: 94.06999969 High: 99.37000275 Low: 90.87999725 Volume: 5843800 | Change: -0.67 Change %: -0.71% Open: 93.86000061 Close: 93.19000244 High: 96.05000305 Low: 88.75000000 Volume: 7800600 |
| 2022 | Change: 9.77 Change %: 15.89% Open: 61.49000168 Close: 71.26000214 High: 73.05000305 Low: 61.38999939 Volume: 12061600 | Change: 6.39 Change %: 9.01% Open: 70.93000031 Close: 77.31999969 High: 77.33999634 Low: 70.19999695 Volume: 9119400 | Change: 5.79 Change %: 7.37% Open: 78.52999878 Close: 84.31999969 High: 87.02999878 Low: 73.83000183 Volume: 19516200 | Change: -1.51 Change %: -1.79% Open: 84.30999756 Close: 82.80000305 High: 90.31999969 Low: 77.02999878 Volume: 8392000 | Change: 15.81 Change %: 19.35% Open: 81.70999908 Close: 97.51999664 High: 101.45999908 Low: 80.68000031 Volume: 10498000 | Change: -21.13 Change %: -21.35% Open: 98.98000336 Close: 77.84999847 High: 106.12000275 Low: 75.83000183 Volume: 18576200 | Change: 7.25 Change %: 9.20% Open: 78.80000305 Close: 86.05000305 High: 86.30999756 Low: 70.08999634 Volume: 10434800 | Change: 8.68 Change %: 10.32% Open: 84.11000061 Close: 92.79000092 High: 98.01000214 Low: 77.55999756 Volume: 9609400 | Change: -8.23 Change %: -8.99% Open: 91.51000214 Close: 83.27999878 High: 97.06999969 Low: 77.52999878 Volume: 9663800 | Change: 14.36 Change %: 16.63% Open: 86.33999634 Close: 100.69999695 High: 102.66000366 Low: 86.33999634 Volume: 9880600 | Change: -1.50 Change %: -1.46% Open: 102.69999695 Close: 101.19999695 High: 106.36000061 Low: 97.09999847 Volume: 8624700 | Change: -9.51 Change %: -9.29% Open: 102.37000275 Close: 92.86000061 High: 102.47000122 Low: 88.37000275 Volume: 6243200 |
| 2021 | Change: 1.37 Change %: 3.78% Open: 36.22000122 Close: 37.59000015 High: 42.97000122 Low: 35.40000153 Volume: 5932800 | Change: 8.94 Change %: 23.21% Open: 38.52000046 Close: 47.45999908 High: 50.43000031 Low: 37.29000092 Volume: 6427200 | Change: 0.03 Change %: 0.06% Open: 48.65000153 Close: 48.68000031 High: 54.16999817 Low: 46.56999969 Volume: 14662000 | Change: 0.44 Change %: 0.90% Open: 49.00000000 Close: 49.43999863 High: 51.77000046 Low: 45.16999817 Volume: 10473000 | Change: 3.77 Change %: 7.53% Open: 50.08000183 Close: 53.84999847 High: 55.72000122 Low: 50.00000000 Volume: 5669600 | Change: 2.29 Change %: 4.16% Open: 55.00999832 Close: 57.29999924 High: 59.22999954 Low: 54.20000076 Volume: 5229000 | Change: -7.65 Change %: -13.07% Open: 58.54999924 Close: 50.90000153 High: 59.04999924 Low: 47.77000046 Volume: 4687400 | Change: 0.18 Change %: 0.35% Open: 50.84000015 Close: 51.02000046 High: 52.20000076 Low: 45.79999924 Volume: 13883200 | Change: 7.18 Change %: 14.10% Open: 50.93000031 Close: 58.11000061 High: 59.72999954 Low: 50.00999832 Volume: 4251800 | Change: 5.32 Change %: 9.08% Open: 58.59999847 Close: 63.91999817 High: 67.19999695 Low: 58.47999954 Volume: 7755200 | Change: -4.26 Change %: -6.60% Open: 64.51000214 Close: 60.25000000 High: 67.05000305 Low: 59.52999878 Volume: 5920200 | Change: -0.90 Change %: -1.45% Open: 62.13999939 Close: 61.24000168 High: 64.30999756 Low: 56.00000000 Volume: 3512000 |
| 2020 | Change: -7.69 Change %: -13.79% Open: 55.77999878 Close: 48.09000015 High: 56.97000122 Low: 47.81999969 Volume: 4850800 | Change: -7.77 Change %: -16.18% Open: 48.02999878 Close: 40.25999832 High: 49.77000046 Low: 37.58000183 Volume: 4628000 | Change: -18.08 Change %: -44.18% Open: 40.91999817 Close: 22.84000015 High: 41.50000000 Low: 17.62999916 Volume: 12232400 | Change: 11.51 Change %: 52.08% Open: 22.10000038 Close: 33.61000061 High: 34.45000076 Low: 21.09000015 Volume: 15088200 | Change: 0.79 Change %: 2.40% Open: 32.97000122 Close: 33.75999832 High: 35.77999878 Low: 29.50000000 Volume: 11277600 | Change: -0.14 Change %: -0.41% Open: 33.86000061 Close: 33.72000122 High: 42.97000122 Low: 32.06000137 Volume: 12689200 | Change: -1.41 Change %: -4.18% Open: 33.70000076 Close: 32.29000092 High: 34.34999847 Low: 30.14999962 Volume: 13492000 | Change: -0.28 Change %: -0.86% Open: 32.36999893 Close: 32.09000015 High: 35.68000031 Low: 31.90999985 Volume: 4526600 | Change: -5.62 Change %: -17.53% Open: 32.06000137 Close: 26.44000053 High: 32.15000153 Low: 26.09000015 Volume: 16391400 | Change: -0.99 Change %: -3.79% Open: 26.12999916 Close: 25.13999939 High: 28.44000053 Low: 23.73999977 Volume: 12938800 | Change: 8.10 Change %: 31.90% Open: 25.38999939 Close: 33.49000168 High: 37.25000000 Low: 24.90999985 Volume: 5676200 | Change: 1.44 Change %: 4.18% Open: 34.43999863 Close: 35.88000107 High: 38.81999969 Low: 33.20000076 Volume: 5524000 |
| 2019 | Change: 7.86 Change %: 15.49% Open: 50.75000000 Close: 58.61000061 High: 59.36999893 Low: 50.43999863 Volume: 4699000 | Change: -1.82 Change %: -3.08% Open: 59.06999969 Close: 57.25000000 High: 59.93000031 Low: 54.56000137 Volume: 3681000 | Change: 0.54 Change %: 0.94% Open: 57.63999939 Close: 58.18000031 High: 59.45999908 Low: 54.22999954 Volume: 2982600 | Change: 1.33 Change %: 2.27% Open: 58.70000076 Close: 60.02999878 High: 63.22000122 Low: 56.84999847 Volume: 2363600 | Change: -8.50 Change %: -14.12% Open: 60.18000031 Close: 51.68000031 High: 60.54999924 Low: 51.41999817 Volume: 2436400 | Change: 4.01 Change %: 7.70% Open: 52.06000137 Close: 56.06999969 High: 56.11999893 Low: 51.34000015 Volume: 2342200 | Change: -2.92 Change %: -5.11% Open: 57.09000015 Close: 54.16999817 High: 57.09000015 Low: 52.20000076 Volume: 2101600 | Change: -4.81 Change %: -9.03% Open: 53.29000092 Close: 48.47999954 High: 53.29000092 Low: 46.11999893 Volume: 3070200 | Change: 3.58 Change %: 7.55% Open: 47.41999817 Close: 51.00000000 High: 56.02999878 Low: 47.20000076 Volume: 4686400 | Change: -0.62 Change %: -1.21% Open: 51.40999985 Close: 50.79000092 High: 53.04000092 Low: 47.70000076 Volume: 5047000 | Change: -0.37 Change %: -0.72% Open: 51.24000168 Close: 50.86999893 High: 54.65000153 Low: 50.36000061 Volume: 5166200 | Change: 4.50 Change %: 8.82% Open: 51.02999878 Close: 55.52999878 High: 56.15000153 Low: 49.68000031 Volume: 4957400 |
| 2018 | Change: 1.33 Change %: 2.04% Open: 65.25000000 Close: 66.58000183 High: 70.54000092 Low: 64.66999817 Volume: 3629800 | Change: -6.93 Change %: -10.32% Open: 67.12999725 Close: 60.20000076 High: 67.16000366 Low: 56.91999817 Volume: 2988000 | Change: 3.50 Change %: 5.83% Open: 60.06000137 Close: 63.56000137 High: 64.41000366 Low: 59.36000061 Volume: 2529600 | Change: 6.96 Change %: 10.88% Open: 63.95999908 Close: 70.91999817 High: 71.73000336 Low: 60.58000183 Volume: 3217400 | Change: 3.26 Change %: 4.61% Open: 70.69999695 Close: 73.95999908 High: 77.83999634 Low: 69.72000122 Volume: 6072400 | Change: 0.27 Change %: 0.36% Open: 74.04000092 Close: 74.30999756 High: 75.41999817 Low: 71.01000214 Volume: 4506200 | Change: 2.81 Change %: 3.81% Open: 73.69000244 Close: 76.50000000 High: 77.23000336 Low: 72.23999786 Volume: 3620800 | Change: -1.02 Change %: -1.35% Open: 75.55000305 Close: 74.52999878 High: 75.84999847 Low: 70.18000031 Volume: 4128600 | Change: 0.73 Change %: 0.97% Open: 75.19999695 Close: 75.93000031 High: 77.45999908 Low: 70.66999817 Volume: 3638200 | Change: -11.94 Change %: -15.61% Open: 76.50000000 Close: 64.55999756 High: 78.68000031 Low: 61.31000137 Volume: 5715000 | Change: -4.11 Change %: -6.37% Open: 64.48000336 Close: 60.36999893 High: 66.86000061 Low: 58.61000061 Volume: 8478400 | Change: -11.04 Change %: -17.62% Open: 62.66999817 Close: 51.63000107 High: 62.66999817 Low: 47.36000061 Volume: 9274400 |
| 2017 | Change: -2.02 Change %: -3.07% Open: 65.83000183 Close: 63.81000137 High: 67.36000061 Low: 62.95999908 Volume: 2733400 | Change: -3.15 Change %: -4.89% Open: 64.44000244 Close: 61.29000092 High: 64.97000122 Low: 60.93000031 Volume: 2859800 | Change: -0.80 Change %: -1.29% Open: 61.91999817 Close: 61.11999893 High: 62.90000153 Low: 57.16999817 Volume: 5831000 | Change: -2.82 Change %: -4.61% Open: 61.15999985 Close: 58.34000015 High: 62.50999832 Low: 57.68999863 Volume: 2959200 | Change: -3.16 Change %: -5.43% Open: 58.22000122 Close: 55.06000137 High: 59.70000076 Low: 54.56000137 Volume: 3505600 | Change: -0.58 Change %: -1.05% Open: 55.27999878 Close: 54.70000076 High: 56.52000046 Low: 52.24000168 Volume: 3991600 | Change: 1.46 Change %: 2.66% Open: 54.86000061 Close: 56.31999969 High: 57.50000000 Low: 52.27000046 Volume: 2493000 | Change: -4.09 Change %: -7.26% Open: 56.33000183 Close: 52.24000168 High: 56.47000122 Low: 50.49000168 Volume: 2332200 | Change: 6.42 Change %: 12.27% Open: 52.33000183 Close: 58.75000000 High: 59.31000137 Low: 51.97000122 Volume: 3927600 | Change: 0.75 Change %: 1.28% Open: 58.54999924 Close: 59.29999924 High: 59.47000122 Low: 56.41999817 Volume: 2180000 | Change: 1.67 Change %: 2.81% Open: 59.52999878 Close: 61.20000076 High: 63.43000031 Low: 59.02999878 Volume: 3863200 | Change: 3.18 Change %: 5.15% Open: 61.77999878 Close: 64.95999908 High: 66.00000000 Low: 59.31999969 Volume: 5240800 |
| 2016 | Change: -3.84 Change %: -7.25% Open: 52.93000031 Close: 49.09000015 High: 53.61000061 Low: 40.25000000 Volume: 10158200 | Change: -3.58 Change %: -7.43% Open: 48.18000031 Close: 44.59999847 High: 48.79000092 Low: 40.47999954 Volume: 8829200 | Change: 7.04 Change %: 15.67% Open: 44.93999863 Close: 51.97999954 High: 54.61999893 Low: 43.74000168 Volume: 7135600 | Change: 7.36 Change %: 14.49% Open: 50.81000137 Close: 58.16999817 High: 60.65999985 Low: 49.93999863 Volume: 9440000 | Change: -1.08 Change %: -1.86% Open: 57.91999817 Close: 56.84000015 High: 58.20000076 Low: 52.72000122 Volume: 6847400 | Change: 0.45 Change %: 0.80% Open: 56.27000046 Close: 56.72000122 High: 60.61999893 Low: 52.81999969 Volume: 10876800 | Change: -0.66 Change %: -1.16% Open: 56.72000122 Close: 56.06000137 High: 58.33000183 Low: 53.97999954 Volume: 5629000 | Change: 3.08 Change %: 5.55% Open: 55.54000092 Close: 58.61999893 High: 60.77000046 Low: 53.25999832 Volume: 4463400 | Change: 3.13 Change %: 5.36% Open: 58.38000107 Close: 61.50999832 High: 62.31000137 Low: 56.72999954 Volume: 4647200 | Change: -3.43 Change %: -5.57% Open: 61.58000183 Close: 58.15000153 High: 62.93999863 Low: 58.06999969 Volume: 3621600 | Change: 6.95 Change %: 11.83% Open: 58.75000000 Close: 65.69999695 High: 66.02999878 Low: 56.47000122 Volume: 4934200 | Change: -1.82 Change %: -2.71% Open: 67.26000214 Close: 65.44000244 High: 70.33999634 Low: 65.26999664 Volume: 3893200 |
| 2015 | Change: -1.46 Change %: -2.05% Open: 71.16999817 Close: 69.70999908 High: 72.12999725 Low: 63.43000031 Volume: 8666800 | Change: 3.79 Change %: 5.36% Open: 70.69999695 Close: 74.48999786 High: 77.25000000 Low: 70.05000305 Volume: 6988800 | Change: -1.03 Change %: -1.38% Open: 74.38999939 Close: 73.36000061 High: 74.79000092 Low: 68.91000366 Volume: 3873400 | Change: 5.19 Change %: 7.05% Open: 73.56999969 Close: 78.76000214 High: 79.76000214 Low: 73.45999908 Volume: 5863600 | Change: -5.05 Change %: -6.41% Open: 78.80999756 Close: 73.76000214 High: 79.84999847 Low: 72.97000122 Volume: 5431400 | Change: -3.21 Change %: -4.34% Open: 73.91000366 Close: 70.69999695 High: 74.33999634 Low: 69.93000031 Volume: 3800800 | Change: -7.64 Change %: -10.78% Open: 70.86000061 Close: 63.22000122 High: 70.98999786 Low: 61.38000107 Volume: 9570600 | Change: -1.74 Change %: -2.78% Open: 62.52999878 Close: 60.79000092 High: 65.91000366 Low: 53.70999908 Volume: 8732400 | Change: -4.73 Change %: -7.86% Open: 60.18000031 Close: 55.45000076 High: 61.20000076 Low: 53.66999817 Volume: 10514000 | Change: 6.36 Change %: 11.35% Open: 56.02999878 Close: 62.38999939 High: 65.40000153 Low: 55.36000061 Volume: 7744800 | Change: 0.54 Change %: 0.87% Open: 62.06999969 Close: 62.61000061 High: 66.61000061 Low: 60.33000183 Volume: 5690400 | Change: -9.91 Change %: -15.77% Open: 62.86000061 Close: 52.95000076 High: 63.33000183 Low: 50.65999985 Volume: 14188800 |
| 2014 | Change: -3.02 Change %: -3.69% Open: 81.90000153 Close: 78.87999725 High: 82.23999786 Low: 77.77999878 Volume: 6625400 | Change: 3.81 Change %: 4.83% Open: 78.87000275 Close: 82.68000031 High: 84.15000153 Low: 76.90000153 Volume: 4611600 | Change: 2.70 Change %: 3.28% Open: 82.36000061 Close: 85.05999756 High: 85.54000092 Low: 81.94999695 Volume: 3167200 | Change: 5.25 Change %: 6.16% Open: 85.16000366 Close: 90.41000366 High: 92.05000305 Low: 85.08999634 Volume: 3573800 | Change: 2.71 Change %: 3.00% Open: 90.36000061 Close: 93.06999969 High: 93.16000366 Low: 89.26000214 Volume: 2845400 | Change: 3.76 Change %: 4.03% Open: 93.30000305 Close: 97.05999756 High: 99.87999725 Low: 92.37999725 Volume: 4537600 | Change: -4.43 Change %: -4.55% Open: 97.31999969 Close: 92.88999939 High: 97.52999878 Low: 92.70999908 Volume: 4160600 | Change: 3.37 Change %: 3.64% Open: 92.55999756 Close: 95.93000031 High: 95.94999695 Low: 90.55999756 Volume: 5030800 | Change: -8.81 Change %: -9.20% Open: 95.76000214 Close: 86.94999695 High: 95.76999664 Low: 86.30999756 Volume: 5361800 | Change: -5.84 Change %: -6.72% Open: 86.90000153 Close: 81.05999756 High: 87.55000305 Low: 70.11000061 Volume: 9640800 | Change: -8.77 Change %: -10.82% Open: 81.08999634 Close: 72.31999969 High: 84.01000214 Low: 72.16999817 Volume: 9171000 | Change: -0.36 Change %: -0.50% Open: 71.79000092 Close: 71.43000031 High: 75.26000214 Low: 63.91999817 Volume: 18356400 |
| 2013 | Change: 5.23 Change %: 8.06% Open: 64.91000366 Close: 70.13999939 High: 71.00000000 Low: 63.86000061 Volume: 3754000 | Change: -0.19 Change %: -0.27% Open: 70.68000031 Close: 70.48999786 High: 73.12999725 Low: 67.91999817 Volume: 6206800 | Change: 3.31 Change %: 4.73% Open: 70.01000214 Close: 73.31999969 High: 74.43000031 Low: 69.51000214 Volume: 6142200 | Change: -2.69 Change %: -3.66% Open: 73.58999634 Close: 70.90000153 High: 73.58999634 Low: 66.15000153 Volume: 6382200 | Change: 4.21 Change %: 5.98% Open: 70.41999817 Close: 74.62999725 High: 77.18000031 Low: 69.09999847 Volume: 5551200 | Change: -3.36 Change %: -4.48% Open: 74.95999908 Close: 71.59999847 High: 75.87999725 Low: 69.41999817 Volume: 4166600 | Change: 2.99 Change %: 4.15% Open: 72.05999756 Close: 75.05000305 High: 76.00000000 Low: 71.37000275 Volume: 3525600 | Change: 0.06 Change %: 0.08% Open: 75.59999847 Close: 75.66000366 High: 77.08999634 Low: 73.15000153 Volume: 4136800 | Change: 1.14 Change %: 1.49% Open: 76.75000000 Close: 77.88999939 High: 79.86000061 Low: 75.94999695 Volume: 7151400 | Change: 4.88 Change %: 6.26% Open: 77.91999817 Close: 82.80000305 High: 84.98999786 Low: 76.87999725 Volume: 4834600 | Change: -1.36 Change %: -1.64% Open: 83.00000000 Close: 81.63999939 High: 83.91999817 Low: 79.41999817 Volume: 3942400 | Change: 0.51 Change %: 0.62% Open: 81.80999756 Close: 82.31999969 High: 82.50000000 Low: 78.69999695 Volume: 4340400 |
| 2012 | Change: 1.53 Change %: 2.43% Open: 63.00000000 Close: 64.52999878 High: 66.80000305 Low: 61.49000168 Volume: 6705800 | Change: 4.25 Change %: 6.52% Open: 65.13999939 Close: 69.38999939 High: 71.94999695 Low: 64.23000336 Volume: 5476800 | Change: -3.97 Change %: -5.69% Open: 69.76000214 Close: 65.79000092 High: 70.97000122 Low: 64.12000275 Volume: 7375000 | Change: -1.18 Change %: -1.80% Open: 65.72000122 Close: 64.54000092 High: 67.33000183 Low: 59.43000031 Volume: 5098000 | Change: -9.40 Change %: -14.50% Open: 64.80999756 Close: 55.40999985 High: 65.98000336 Low: 54.06000137 Volume: 11519000 | Change: 4.08 Change %: 7.57% Open: 53.88000107 Close: 57.95999908 High: 58.02999878 Low: 52.00999832 Volume: 9446400 | Change: 2.07 Change %: 3.57% Open: 57.93999863 Close: 60.00999832 High: 61.27000046 Low: 55.77999878 Volume: 5595600 | Change: 1.39 Change %: 2.30% Open: 60.34000015 Close: 61.72999954 High: 63.41999817 Low: 57.93999863 Volume: 4563800 | Change: 2.33 Change %: 3.77% Open: 61.72999954 Close: 64.05999756 High: 68.58999634 Low: 60.70999908 Volume: 4998800 | Change: -2.29 Change %: -3.55% Open: 64.48000336 Close: 62.18999863 High: 65.33999634 Low: 60.86999893 Volume: 4797600 | Change: 0.05 Change %: 0.08% Open: 61.93000031 Close: 61.97999954 High: 63.86000061 Low: 58.93999863 Volume: 3595000 | Change: 1.13 Change %: 1.81% Open: 62.40999985 Close: 63.54000092 High: 65.01999664 Low: 61.33000183 Volume: 3327200 |
| 2011 | Change: 2.94 Change %: 4.54% Open: 64.69000244 Close: 67.62999725 High: 67.66000366 Low: 63.00000000 Volume: 13205800 | Change: 4.27 Change %: 6.27% Open: 68.11000061 Close: 72.37999725 High: 72.79000092 Low: 67.05000305 Volume: 9183600 | Change: 1.96 Change %: 2.70% Open: 72.54000092 Close: 74.50000000 High: 75.33000183 Low: 66.51000214 Volume: 13560600 | Change: -0.38 Change %: -0.51% Open: 75.13999939 Close: 74.76000214 High: 75.44999695 Low: 68.87999725 Volume: 11634200 | Change: -3.36 Change %: -4.48% Open: 75.01000214 Close: 71.65000153 High: 75.41000366 Low: 66.29000092 Volume: 18694000 | Change: -2.06 Change %: -2.88% Open: 71.41999817 Close: 69.36000061 High: 71.90000153 Low: 64.45999908 Volume: 12846600 | Change: 2.51 Change %: 3.63% Open: 69.23000336 Close: 71.73999786 High: 75.26000214 Low: 67.80999756 Volume: 9470600 | Change: -9.76 Change %: -13.40% Open: 72.84999847 Close: 63.09000015 High: 73.05000305 Low: 56.18999863 Volume: 9960000 | Change: -12.11 Change %: -19.13% Open: 63.29000092 Close: 51.18000031 High: 64.19000244 Low: 51.15999985 Volume: 7874800 | Change: 13.42 Change %: 26.57% Open: 50.50000000 Close: 63.91999817 High: 67.37000275 Low: 46.50999832 Volume: 9398000 | Change: 4.55 Change %: 7.46% Open: 61.02000046 Close: 65.56999969 High: 68.01000214 Low: 58.20999908 Volume: 10286000 | Change: -3.95 Change %: -6.04% Open: 65.37000275 Close: 61.41999817 High: 66.59999847 Low: 57.81999969 Volume: 10241000 |
| 2010 | Change: -2.77 Change %: -5.06% Open: 54.70999908 Close: 51.93999863 High: 57.72999954 Low: 51.52000046 Volume: 14354600 | Change: 1.43 Change %: 2.73% Open: 52.29999924 Close: 53.72999954 High: 55.61999893 Low: 49.77999878 Volume: 18470400 | Change: 0.07 Change %: 0.13% Open: 54.25000000 Close: 54.31999969 High: 56.59000015 Low: 51.86000061 Volume: 17075000 | Change: 1.84 Change %: 3.35% Open: 54.86000061 Close: 56.70000076 High: 59.09000015 Low: 54.86000061 Volume: 21812200 | Change: -5.66 Change %: -9.93% Open: 57.00999832 Close: 51.34999847 High: 58.29999924 Low: 39.95999908 Volume: 35133400 | Change: -2.71 Change %: -5.35% Open: 50.61000061 Close: 47.90000153 High: 55.86999893 Low: 47.84999847 Volume: 33358600 | Change: 2.23 Change %: 4.65% Open: 47.90999985 Close: 50.13999939 High: 52.06000137 Low: 46.43999863 Volume: 15723600 | Change: -4.32 Change %: -8.40% Open: 51.40000153 Close: 47.08000183 High: 52.68000031 Low: 45.70999908 Volume: 12208400 | Change: 4.05 Change %: 8.46% Open: 47.84999847 Close: 51.90000153 High: 52.41999817 Low: 47.84999847 Volume: 8365200 | Change: 1.19 Change %: 2.27% Open: 52.36000061 Close: 53.54999924 High: 55.50999832 Low: 51.68999863 Volume: 7396600 | Change: 3.53 Change %: 6.49% Open: 54.36999893 Close: 57.90000153 High: 59.09000015 Low: 53.77999878 Volume: 8759800 | Change: 4.86 Change %: 8.24% Open: 58.99000168 Close: 63.84999847 High: 64.26000214 Low: 58.70000076 Volume: 9089200 |
| 2009 | Change: -0.20 Change %: -0.52% Open: 38.50999832 Close: 38.31000137 High: 44.59999847 Low: 34.72999954 Volume: 24914800 | Change: -4.95 Change %: -13.15% Open: 37.63999939 Close: 32.68999863 High: 42.00000000 Low: 31.32999992 Volume: 22011000 | Change: 2.61 Change %: 8.25% Open: 31.62999916 Close: 34.24000168 High: 38.54000092 Low: 29.15999985 Volume: 20968800 | Change: 5.22 Change %: 15.37% Open: 33.97000122 Close: 39.18999863 High: 40.52999878 Low: 33.22999954 Volume: 17870400 | Change: 6.92 Change %: 17.59% Open: 39.34000015 Close: 46.25999832 High: 47.77000046 Low: 39.24000168 Volume: 28912400 | Change: -6.12 Change %: -12.95% Open: 47.25000000 Close: 41.13000107 High: 48.54999924 Low: 39.11999893 Volume: 22630000 | Change: 3.57 Change %: 8.60% Open: 41.49000168 Close: 45.06000137 High: 45.59999847 Low: 36.15999985 Volume: 15562600 | Change: -0.10 Change %: -0.22% Open: 45.84000015 Close: 45.74000168 High: 48.34000015 Low: 43.84000015 Volume: 7135200 | Change: 5.16 Change %: 11.31% Open: 45.61000061 Close: 50.77000046 High: 52.81999969 Low: 44.31000137 Volume: 11274800 | Change: -1.16 Change %: -2.29% Open: 50.65999985 Close: 49.50000000 High: 56.99000168 Low: 47.40000153 Volume: 13259000 | Change: 0.06 Change %: 0.12% Open: 49.72000122 Close: 49.77999878 High: 53.47000122 Low: 48.59999847 Volume: 15739000 | Change: 3.62 Change %: 7.19% Open: 50.36999893 Close: 53.99000168 High: 55.90999985 Low: 47.59999847 Volume: 11147600 |
| 2008 | Change: -0.35 Change %: -0.90% Open: 38.81999969 Close: 38.47000122 High: 41.40999985 Low: 29.80999947 Volume: 22504400 |