| January 10 / 7 | February 9 / 8 | March 11 / 6 | April 13 / 4 | May 10 / 6 | June 8 / 8 | July 13 / 3 | August 8 / 8 | September 9 / 7 | October 9 / 7 | November 13 / 3 | December 11 / 6 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 3.23 Change %: 0.94% Open: 344.95001221 Close: 348.17999268 High: 356.85998535 Low: 334.29998779 Volume: 8427400 | Change: -3.07 Change %: -0.90% Open: 341.47000122 Close: 338.39999390 High: 358.64001465 Low: 329.67001343 Volume: 6641200 | Change: -30.90 Change %: -9.09% Open: 339.77999878 Close: 308.88000488 High: 341.14999390 Low: 299.66000366 Volume: 10462600 | Change: 8.47 Change %: 2.76% Open: 307.32000732 Close: 315.79000854 High: 316.38000488 Low: 262.64999390 Volume: 15826600 | ||||||||
| 2024 | Change: 9.13 Change %: 3.55% Open: 256.91000366 Close: 266.04000854 High: 273.75000000 Low: 250.78999329 Volume: 15772400 | Change: 16.51 Change %: 6.17% Open: 267.66000366 Close: 284.17001343 High: 286.29998779 Low: 267.38000488 Volume: 13695600 | Change: 1.82 Change %: 0.64% Open: 284.79000854 Close: 286.60998535 High: 291.39999390 Low: 279.39001465 Volume: 12200400 | Change: -13.45 Change %: -4.69% Open: 287.00000000 Close: 273.54998779 High: 288.79000854 Low: 266.98999023 Volume: 8185300 | Change: 19.09 Change %: 6.98% Open: 273.45999146 Close: 292.54998779 High: 298.29000854 Low: 271.67999268 Volume: 5141000 | Change: 19.41 Change %: 6.58% Open: 294.79998779 Close: 314.20999146 High: 319.44000244 Low: 291.67999268 Volume: 5743400 | Change: -8.09 Change %: -2.57% Open: 315.10000610 Close: 307.01000977 High: 330.35998535 Low: 296.69000244 Volume: 8318200 | Change: 5.21 Change %: 1.68% Open: 309.45999146 Close: 314.67001343 High: 320.04998779 Low: 276.36999512 Volume: 9320300 | Change: 9.00 Change %: 2.88% Open: 312.95001221 Close: 321.95001221 High: 325.50000000 Low: 297.92999268 Volume: 8933900 | Change: -1.69 Change %: -0.53% Open: 321.60000610 Close: 319.91000366 High: 332.63000488 Low: 314.29998779 Volume: 6284500 | Change: 18.79 Change %: 5.85% Open: 321.23001099 Close: 340.01998901 High: 342.22000122 Low: 320.47000122 Volume: 7103900 | Change: 2.57 Change %: 0.75% Open: 340.83999634 Close: 343.41000366 High: 358.60998535 Low: 340.33999634 Volume: 7414100 |
| 2023 | Change: 16.92 Change %: 9.75% Open: 173.60000610 Close: 190.52000427 High: 192.52000427 Low: 167.66000366 Volume: 13852700 | Change: -2.62 Change %: -1.38% Open: 190.36000061 Close: 187.74000549 High: 201.58000183 Low: 185.58000183 Volume: 15481200 | Change: 17.01 Change %: 9.07% Open: 187.50000000 Close: 204.50999451 High: 204.60000610 Low: 182.30999756 Volume: 22868200 | Change: 4.89 Change %: 2.41% Open: 203.24000549 Close: 208.13000488 High: 208.16999817 Low: 199.80999756 Volume: 10494000 | Change: 12.89 Change %: 6.20% Open: 207.86000061 Close: 220.75000000 High: 224.16000366 Low: 203.58000183 Volume: 12072600 | Change: 14.86 Change %: 6.74% Open: 220.46000671 Close: 235.32000732 High: 236.25999451 Low: 220.00000000 Volume: 11762600 | Change: 7.43 Change %: 3.16% Open: 235.49000549 Close: 242.91999817 High: 245.22000122 Low: 230.61999512 Volume: 10779000 | Change: -0.83 Change %: -0.34% Open: 242.13000488 Close: 241.30000305 High: 242.66999817 Low: 226.21000671 Volume: 13683200 | Change: -16.17 Change %: -6.65% Open: 243.07000732 Close: 226.89999390 High: 243.24000549 Low: 222.71000671 Volume: 12437400 | Change: -2.36 Change %: -1.04% Open: 226.77000427 Close: 224.41000366 High: 237.94999695 Low: 218.10000610 Volume: 15094200 | Change: 25.54 Change %: 11.35% Open: 224.94999695 Close: 250.49000549 High: 253.32000732 Low: 224.94999695 Volume: 14384000 | Change: 9.71 Change %: 3.89% Open: 249.80000305 Close: 259.51000977 High: 261.77999878 Low: 246.17999268 Volume: 13596800 |
| 2022 | Change: -23.75 Change %: -9.07% Open: 261.95001221 Close: 238.19999695 High: 263.83999634 Low: 216.77999878 Volume: 18738600 | Change: -13.59 Change %: -5.68% Open: 239.22999573 Close: 225.63999939 High: 243.11999512 Low: 207.13999939 Volume: 19196200 | Change: 10.32 Change %: 4.59% Open: 225.08000183 Close: 235.39999390 High: 242.10000610 Low: 206.57000732 Volume: 15747200 | Change: -31.30 Change %: -13.29% Open: 235.58999634 Close: 204.28999329 High: 240.41000366 Low: 203.94999695 Volume: 11424000 | Change: -4.35 Change %: -2.14% Open: 203.46000671 Close: 199.11000061 High: 214.27000427 Low: 180.75999451 Volume: 19310000 | Change: -18.87 Change %: -9.41% Open: 200.55999756 Close: 181.69000244 High: 203.63999939 Low: 174.24000549 Volume: 15388900 | Change: 25.24 Change %: 13.95% Open: 180.94999695 Close: 206.19000244 High: 206.69000244 Low: 180.00000000 Volume: 13285000 | Change: -9.52 Change %: -4.65% Open: 204.75000000 Close: 195.22999573 High: 218.61000061 Low: 195.05000305 Volume: 15861400 | Change: -19.53 Change %: -10.08% Open: 193.82000732 Close: 174.28999329 High: 203.92999268 Low: 174.13000488 Volume: 15327700 | Change: 5.56 Change %: 3.17% Open: 175.33000183 Close: 180.88999939 High: 186.00000000 Low: 165.88999939 Volume: 17706600 | Change: 5.90 Change %: 3.22% Open: 183.11999512 Close: 189.02000427 High: 189.03999329 Low: 167.13000488 Volume: 18346600 | Change: -17.18 Change %: -9.08% Open: 189.25000000 Close: 172.07000732 High: 191.24000549 Low: 168.03999329 Volume: 16630100 |
| 2021 | Change: -2.88 Change %: -1.41% Open: 204.64999390 Close: 201.77000427 High: 211.25999451 Low: 198.13000488 Volume: 10854400 | Change: -1.93 Change %: -0.95% Open: 204.08999634 Close: 202.16000366 High: 216.00000000 Low: 200.38999939 Volume: 8601600 | Change: 1.66 Change %: 0.81% Open: 205.41000366 Close: 207.07000732 High: 209.72000122 Low: 192.83999634 Volume: 12763600 | Change: 13.08 Change %: 6.26% Open: 208.88000488 Close: 221.96000671 High: 225.08999634 Low: 208.88000488 Volume: 9250600 | Change: -4.34 Change %: -1.95% Open: 222.91000366 Close: 218.57000732 High: 223.50000000 Low: 207.83000183 Volume: 8418800 | Change: 11.75 Change %: 5.35% Open: 219.63000488 Close: 231.38000488 High: 231.88999939 Low: 215.16000366 Volume: 7453800 | Change: 8.25 Change %: 3.57% Open: 231.28999329 Close: 239.53999329 High: 243.67999268 Low: 230.63999939 Volume: 10155200 | Change: 7.60 Change %: 3.15% Open: 241.00999451 Close: 248.61000061 High: 249.44000244 Low: 236.30999756 Volume: 7050800 | Change: -14.36 Change %: -5.76% Open: 249.16000366 Close: 234.80000305 High: 251.02000427 Low: 234.63999939 Volume: 8964800 | Change: 18.67 Change %: 7.93% Open: 235.47000122 Close: 254.13999939 High: 254.21000671 Low: 230.44000244 Volume: 9285000 | Change: 2.00 Change %: 0.79% Open: 254.52999878 Close: 256.52999878 High: 266.44000244 Low: 252.66000366 Volume: 9876800 | Change: 1.32 Change %: 0.51% Open: 259.44000244 Close: 260.76000977 High: 265.00000000 Low: 247.27000427 Volume: 12163800 |
| 2020 | Change: 4.05 Change %: 2.76% Open: 146.69999695 Close: 150.75000000 High: 154.86999512 Low: 145.55000305 Volume: 9948800 | Change: -10.02 Change %: -6.62% Open: 151.35000610 Close: 141.33000183 High: 162.49000549 Low: 135.63999939 Volume: 17412200 | Change: -15.76 Change %: -11.03% Open: 142.83999634 Close: 127.08000183 High: 150.38000488 Low: 108.59999847 Volume: 33175000 | Change: 23.72 Change %: 19.38% Open: 122.41000366 Close: 146.13000488 High: 146.52999878 Low: 120.30999756 Volume: 25740400 | Change: 12.92 Change %: 9.06% Open: 142.64999390 Close: 155.57000732 High: 156.66000366 Low: 140.88000488 Volume: 16228400 | Change: 8.03 Change %: 5.16% Open: 155.47999573 Close: 163.50999451 High: 166.69000244 Low: 153.88000488 Volume: 18419000 | Change: 12.44 Change %: 7.60% Open: 163.58999634 Close: 176.02999878 High: 176.66000366 Low: 163.49000549 Volume: 15174000 | Change: 18.44 Change %: 10.38% Open: 177.61999512 Close: 196.05999756 High: 197.22999573 Low: 176.74000549 Volume: 15998400 | Change: -11.96 Change %: -6.06% Open: 197.36000061 Close: 185.39999390 High: 201.47000122 Low: 174.50999451 Volume: 23842600 | Change: -8.95 Change %: -4.76% Open: 188.00000000 Close: 179.05000305 High: 197.60000610 Low: 177.10000610 Volume: 14750800 | Change: 15.85 Change %: 8.78% Open: 180.50000000 Close: 196.35000610 High: 200.02999878 Low: 177.72000122 Volume: 18133200 | Change: 5.51 Change %: 2.78% Open: 198.24000549 Close: 203.75000000 High: 205.35000610 Low: 194.58999634 Volume: 11841200 |
| 2019 | Change: 11.43 Change %: 10.88% Open: 105.04000092 Close: 116.47000122 High: 116.90000153 Low: 103.70999908 Volume: 8260400 | Change: 4.25 Change %: 3.66% Open: 116.16999817 Close: 120.41999817 High: 121.16999817 Low: 115.58999634 Volume: 4280200 | Change: 3.10 Change %: 2.56% Open: 121.25000000 Close: 124.34999847 High: 125.73000336 Low: 117.91000366 Volume: 6340800 | Change: 4.81 Change %: 3.84% Open: 125.40000153 Close: 130.21000671 High: 131.00000000 Low: 125.00000000 Volume: 4871400 | Change: -9.36 Change %: -7.15% Open: 130.99000549 Close: 121.62999725 High: 130.99000549 Low: 121.55999756 Volume: 8249200 | Change: 8.18 Change %: 6.74% Open: 121.30000305 Close: 129.47999573 High: 131.63000488 Low: 118.81999969 Volume: 7099600 | Change: 1.15 Change %: 0.88% Open: 131.38999939 Close: 132.53999329 High: 135.30000305 Low: 130.24000549 Volume: 4805800 | Change: -0.78 Change %: -0.59% Open: 132.85000610 Close: 132.07000732 High: 134.83999634 Low: 125.22000122 Volume: 9469600 | Change: 1.44 Change %: 1.10% Open: 131.22000122 Close: 132.66000366 High: 135.55999756 Low: 130.60000610 Volume: 6229800 | Change: 3.08 Change %: 2.32% Open: 132.67999268 Close: 135.75999451 High: 136.39999390 Low: 127.26999664 Volume: 8336800 | Change: 4.95 Change %: 3.63% Open: 136.49000549 Close: 141.44000244 High: 141.96000671 Low: 136.19000244 Volume: 5260800 | Change: 4.12 Change %: 2.91% Open: 141.53999329 Close: 145.66000366 High: 146.86999512 Low: 137.64999390 Volume: 5598400 |
| 2018 | Change: 7.67 Change %: 6.86% Open: 111.84999847 Close: 119.51999664 High: 121.08999634 Low: 111.65000153 Volume: 8536800 | Change: -2.83 Change %: -2.38% Open: 119.00000000 Close: 116.16999817 High: 119.75000000 Low: 106.90000153 Volume: 12184200 | Change: -4.06 Change %: -3.49% Open: 116.30000305 Close: 112.23999786 High: 120.84999847 Low: 109.69999695 Volume: 8486800 | Change: 1.00 Change %: 0.90% Open: 111.69999695 Close: 112.69999695 High: 116.13999939 Low: 108.37000275 Volume: 6274800 | Change: 5.27 Change %: 4.68% Open: 112.66999817 Close: 117.94000244 High: 118.58999634 Low: 111.51999664 Volume: 5702400 | Change: 0.42 Change %: 0.35% Open: 118.55000305 Close: 118.97000122 High: 122.59999847 Low: 117.66000366 Volume: 4836600 | Change: 3.95 Change %: 3.34% Open: 118.12000275 Close: 122.06999969 High: 125.58999634 Low: 118.00000000 Volume: 5424800 | Change: 5.14 Change %: 4.19% Open: 122.66999817 Close: 127.80999756 High: 128.32000732 Low: 121.75000000 Volume: 4949800 | Change: 0.53 Change %: 0.42% Open: 127.63999939 Close: 128.16999817 High: 129.05000305 Low: 125.12000275 Volume: 3499400 | Change: -12.00 Change %: -9.31% Open: 128.94000244 Close: 116.94000244 High: 129.38000488 Low: 111.26000214 Volume: 11896000 | Change: -0.46 Change %: -0.39% Open: 117.33999634 Close: 116.87999725 High: 121.16000366 Low: 109.66000366 Volume: 8303600 | Change: -12.63 Change %: -10.56% Open: 119.63999939 Close: 107.01000214 High: 119.69999695 Low: 99.51000214 Volume: 13240200 |
| 2017 | Change: 2.71 Change %: 3.10% Open: 87.55999756 Close: 90.26999664 High: 91.16000366 Low: 87.33000183 Volume: 4469200 | Change: 3.76 Change %: 4.14% Open: 90.76999664 Close: 94.52999878 High: 94.80000305 Low: 90.33000183 Volume: 4045800 | Change: 0.40 Change %: 0.42% Open: 95.30999756 Close: 95.70999908 High: 96.33000183 Low: 94.12000275 Volume: 4790600 | Change: 2.23 Change %: 2.33% Open: 95.79000092 Close: 98.01999664 High: 98.29000092 Low: 94.73999786 Volume: 5634000 | Change: 2.67 Change %: 2.72% Open: 98.26999664 Close: 100.94000244 High: 101.13999939 Low: 97.75000000 Volume: 6397600 | Change: -1.12 Change %: -1.11% Open: 101.18000031 Close: 100.05999756 High: 102.29000092 Low: 99.27999878 Volume: 7328200 | Change: 2.29 Change %: 2.28% Open: 100.41999817 Close: 102.70999908 High: 104.12999725 Low: 99.11000061 Volume: 4506600 | Change: 1.03 Change %: 1.00% Open: 103.02999878 Close: 104.05999756 High: 104.19999695 Low: 100.94999695 Volume: 4696400 | Change: 0.40 Change %: 0.38% Open: 104.31999969 Close: 104.72000122 High: 105.38999939 Low: 103.02999878 Volume: 3597000 | Change: 2.90 Change %: 2.76% Open: 104.98999786 Close: 107.88999939 High: 108.02999878 Low: 104.61000061 Volume: 4984600 | Change: 2.23 Change %: 2.06% Open: 108.34999847 Close: 110.58000183 High: 110.76999664 Low: 107.36000061 Volume: 3963400 | Change: 1.10 Change %: 1.00% Open: 110.23000336 Close: 111.33000183 High: 113.09999847 Low: 108.79000092 Volume: 4912600 |
| 2016 | Change: -3.15 Change %: -3.86% Open: 81.55999756 Close: 78.41000366 High: 81.97000122 Low: 73.50000000 Volume: 6707600 | Change: -0.08 Change %: -0.10% Open: 78.02999878 Close: 77.94999695 High: 79.15000153 Low: 72.65000153 Volume: 6378800 | Change: 4.56 Change %: 5.80% Open: 78.56999969 Close: 83.12999725 High: 83.70999908 Low: 78.36000061 Volume: 6694600 | Change: -0.24 Change %: -0.29% Open: 82.73999786 Close: 82.50000000 High: 84.79000092 Low: 81.86000061 Volume: 3928600 | Change: 1.63 Change %: 1.97% Open: 82.66999817 Close: 84.30000305 High: 84.61000061 Low: 81.26000214 Volume: 2884000 | Change: -0.54 Change %: -0.64% Open: 84.00000000 Close: 83.45999908 High: 85.05000305 Low: 79.41999817 Volume: 3671000 | Change: 3.96 Change %: 4.75% Open: 83.44000244 Close: 87.40000153 High: 87.59999847 Low: 83.01999664 Volume: 4127600 | Change: -0.23 Change %: -0.26% Open: 87.38999939 Close: 87.16000366 High: 88.55000305 Low: 86.69000244 Volume: 2825600 | Change: 0.24 Change %: 0.28% Open: 87.23999786 Close: 87.48000336 High: 88.18000031 Low: 85.01000214 Volume: 3406000 | Change: -1.83 Change %: -2.09% Open: 87.37000275 Close: 85.54000092 High: 87.52999878 Low: 85.44999695 Volume: 3730200 | Change: 0.73 Change %: 0.85% Open: 85.63999939 Close: 86.37000275 High: 87.29000092 Low: 83.68000031 Volume: 5367000 | Change: 0.67 Change %: 0.78% Open: 86.44000244 Close: 87.11000061 High: 89.01000214 Low: 85.26999664 Volume: 3517400 |
| 2015 | Change: -1.55 Change %: -1.90% Open: 81.66999817 Close: 80.12000275 High: 81.94999695 Low: 78.47000122 Volume: 5107000 | Change: 4.74 Change %: 5.90% Open: 80.40000153 Close: 85.13999939 High: 85.66000366 Low: 79.23999786 Volume: 3948000 | Change: -1.89 Change %: -2.22% Open: 85.23000336 Close: 83.33999634 High: 86.01000214 Low: 82.41000366 Volume: 3831000 | Change: 0.04 Change %: 0.05% Open: 83.37999725 Close: 83.41999817 High: 85.94000244 Low: 82.48999786 Volume: 4555800 | Change: 0.98 Change %: 1.17% Open: 83.73000336 Close: 84.70999908 High: 85.79000092 Low: 82.61000061 Volume: 3457400 | Change: -2.04 Change %: -2.40% Open: 85.00000000 Close: 82.95999908 High: 85.62000275 Low: 82.51999664 Volume: 4373600 | Change: 2.16 Change %: 2.58% Open: 83.69999695 Close: 85.86000061 High: 87.26000214 Low: 82.33999634 Volume: 6592600 | Change: -5.61 Change %: -6.53% Open: 85.86000061 Close: 80.25000000 High: 86.16999817 Low: 54.15000153 Volume: 6435800 | Change: -1.69 Change %: -2.13% Open: 79.44999695 Close: 77.76000214 High: 82.81999969 Low: 75.59999847 Volume: 4193000 | Change: 7.58 Change %: 9.74% Open: 77.80999756 Close: 85.38999939 High: 85.94000244 Low: 76.94000244 Volume: 2919800 | Change: -0.02 Change %: -0.02% Open: 85.54000092 Close: 85.51999664 High: 87.00000000 Low: 82.66999817 Volume: 6450200 | Change: -2.82 Change %: -3.28% Open: 85.86000061 Close: 83.04000092 High: 86.44000244 Low: 81.62000275 Volume: 6491800 |
| 2014 | Change: -2.21 Change %: -3.06% Open: 72.23999786 Close: 70.02999878 High: 72.79000092 Low: 69.16000366 Volume: 4357200 | Change: 3.66 Change %: 5.22% Open: 70.05000305 Close: 73.70999908 High: 74.11000061 Low: 68.37000275 Volume: 3264400 | Change: -0.60 Change %: -0.82% Open: 73.00000000 Close: 72.40000153 High: 74.76000214 Low: 71.23000336 Volume: 3711200 | Change: 0.12 Change %: 0.17% Open: 72.68000031 Close: 72.80000305 High: 73.58999634 Low: 69.75000000 Volume: 3404400 | Change: 2.61 Change %: 3.59% Open: 72.80000305 Close: 75.41000366 High: 75.43000031 Low: 71.94999695 Volume: 3874000 | Change: 1.32 Change %: 1.75% Open: 75.45999908 Close: 76.77999878 High: 76.93000031 Low: 75.01000214 Volume: 2196000 | Change: -1.20 Change %: -1.56% Open: 76.98999786 Close: 75.79000092 High: 77.94999695 Low: 75.73000336 Volume: 3536800 | Change: 3.62 Change %: 4.79% Open: 75.54000092 Close: 79.16000366 High: 79.31999969 Low: 74.90000153 Volume: 4566000 | Change: -1.54 Change %: -1.94% Open: 79.31999969 Close: 77.77999878 High: 79.61000061 Low: 77.09999847 Volume: 3409000 | Change: 2.32 Change %: 2.99% Open: 77.66999817 Close: 79.98999786 High: 80.12000275 Low: 71.69999695 Volume: 7340600 | Change: 2.45 Change %: 3.06% Open: 80.01000214 Close: 82.45999908 High: 82.72000122 Low: 79.19999695 Volume: 3749800 | Change: -0.83 Change %: -1.01% Open: 82.09999847 Close: 81.26999664 High: 82.65000153 Low: 78.18000031 Volume: 6229200 |
| 2013 | Change: 1.01 Change %: 1.78% Open: 56.63000107 Close: 57.63999939 High: 58.11999893 Low: 56.36999893 Volume: 5747600 | Change: 0.14 Change %: 0.24% Open: 57.97000122 Close: 58.11000061 High: 58.74000168 Low: 57.13000107 Volume: 3269600 | Change: 2.08 Change %: 3.59% Open: 57.97000122 Close: 60.04999924 High: 60.11999893 Low: 57.70999908 Volume: 2648400 | Change: 1.02 Change %: 1.70% Open: 60.09000015 Close: 61.11000061 High: 61.18999863 Low: 58.68000031 Volume: 3518000 | Change: 1.10 Change %: 1.80% Open: 61.02000046 Close: 62.11999893 High: 64.48999786 Low: 60.65000153 Volume: 2661600 | Change: -1.91 Change %: -3.06% Open: 62.31999969 Close: 60.40999985 High: 62.81999969 Low: 58.75999832 Volume: 3523200 | Change: 2.73 Change %: 4.48% Open: 60.97999954 Close: 63.70999908 High: 64.15000153 Low: 60.70000076 Volume: 3862200 | Change: -1.57 Change %: -2.44% Open: 64.23999786 Close: 62.66999817 High: 64.79000092 Low: 62.43999863 Volume: 2954000 | Change: 2.12 Change %: 3.35% Open: 63.34999847 Close: 65.47000122 High: 66.91999817 Low: 62.93999863 Volume: 2405400 | Change: 3.19 Change %: 4.87% Open: 65.45999908 Close: 68.65000153 High: 69.30000305 Low: 63.61999893 Volume: 4378600 | Change: 1.59 Change %: 2.31% Open: 68.83000183 Close: 70.41999817 High: 70.66000366 Low: 67.66999817 Volume: 2259200 | Change: 2.03 Change %: 2.88% Open: 70.44999695 Close: 72.48000336 High: 72.52999878 Low: 69.33000183 Volume: 2823600 |
| 2012 | Change: 1.97 Change %: 4.02% Open: 48.97999954 Close: 50.95000076 High: 51.54999924 Low: 48.56000137 Volume: 1404000 | Change: 2.19 Change %: 4.28% Open: 51.22000122 Close: 53.40999985 High: 53.81999969 Low: 51.18000031 Volume: 2428600 | Change: 1.63 Change %: 3.04% Open: 53.65000153 Close: 55.27999878 High: 55.63999939 Low: 52.40999985 Volume: 3775200 | Change: -0.17 Change %: -0.31% Open: 55.27999878 Close: 55.11000061 High: 55.95000076 Low: 53.50000000 Volume: 7214200 | Change: -3.37 Change %: -6.12% Open: 55.09000015 Close: 51.72000122 High: 55.72000122 Low: 50.75999832 Volume: 5098200 | Change: 2.35 Change %: 4.62% Open: 50.88999939 Close: 53.24000168 High: 53.63000107 Low: 50.00000000 Volume: 2758400 | Change: 0.83 Change %: 1.56% Open: 53.34999847 Close: 54.18000031 High: 54.70000076 Low: 51.83000183 Volume: 2864600 | Change: 1.49 Change %: 2.74% Open: 54.43999863 Close: 55.93000031 High: 56.56000137 Low: 53.40000153 Volume: 3125000 | Change: 0.95 Change %: 1.70% Open: 55.90999985 Close: 56.86000061 High: 58.38999939 Low: 55.50000000 Volume: 3627600 | Change: -2.15 Change %: -3.76% Open: 57.15000153 Close: 55.00000000 High: 57.93999863 Low: 54.59999847 Volume: 4069200 | Change: 0.99 Change %: 1.80% Open: 55.11999893 Close: 56.11000061 High: 56.22999954 Low: 52.66999817 Volume: 8686400 | Change: -0.93 Change %: -1.65% Open: 56.38999939 Close: 55.45999908 High: 56.68000031 Low: 54.31000137 Volume: 5447600 |
| 2011 | Change: 0.50 Change %: 1.05% Open: 47.72000122 Close: 48.22000122 High: 48.97000122 Low: 47.38000107 Volume: 2490600 | Change: 0.83 Change %: 1.71% Open: 48.54000092 Close: 49.36999893 High: 50.25999832 Low: 48.15000153 Volume: 1976800 | Change: -0.40 Change %: -0.81% Open: 49.59000015 Close: 49.18999863 High: 49.59999847 Low: 46.41999817 Volume: 3407400 | Change: 1.21 Change %: 2.44% Open: 49.50999832 Close: 50.72000122 High: 50.83000183 Low: 48.04000092 Volume: 1307400 | Change: -0.65 Change %: -1.28% Open: 50.97999954 Close: 50.33000183 High: 51.02999878 Low: 49.00000000 Volume: 1366600 | Change: -0.71 Change %: -1.41% Open: 50.20000076 Close: 49.49000168 High: 50.22999954 Low: 46.90999985 Volume: 2331000 | Change: -0.17 Change %: -0.34% Open: 49.52999878 Close: 49.36000061 High: 51.22999954 Low: 49.02999878 Volume: 2461000 | Change: -3.25 Change %: -6.49% Open: 50.11000061 Close: 46.86000061 High: 50.11000061 Low: 42.56000137 Volume: 3616400 | Change: -3.38 Change %: -7.21% Open: 46.90999985 Close: 43.52999878 High: 47.68999863 Low: 43.49000168 Volume: 1809200 | Change: 5.36 Change %: 12.43% Open: 43.13000107 Close: 48.49000168 High: 49.61999893 Low: 41.47999954 Volume: 3577800 | Change: 1.35 Change %: 2.87% Open: 47.11000061 Close: 48.45999908 High: 49.50000000 Low: 45.24000168 Volume: 2175800 | Change: -0.35 Change %: -0.72% Open: 48.45000076 Close: 48.09999847 High: 49.22000122 Low: 46.56000137 Volume: 2495800 |
| 2010 | Change: -2.24 Change %: -5.31% Open: 42.18999863 Close: 39.95000076 High: 43.08000183 Low: 39.83000183 Volume: 2999400 | Change: 1.22 Change %: 3.04% Open: 40.15000153 Close: 41.36999893 High: 41.68000031 Low: 39.06000137 Volume: 1438400 | Change: 2.09 Change %: 5.04% Open: 41.47000122 Close: 43.56000137 High: 43.95999908 Low: 41.45999908 Volume: 1363600 | Change: 0.25 Change %: 0.57% Open: 43.84999847 Close: 44.09999847 High: 45.33000183 Low: 43.50999832 Volume: 1631400 | Change: -3.98 Change %: -8.99% Open: 44.25000000 Close: 40.27000046 High: 44.61000061 Low: 35.00000000 Volume: 2891800 | Change: -2.17 Change %: -5.41% Open: 40.09000015 Close: 37.91999817 High: 42.02999878 Low: 37.86000061 Volume: 2540000 | Change: 2.80 Change %: 7.37% Open: 37.99000168 Close: 40.79000092 High: 41.52000046 Low: 37.31999969 Volume: 1901400 | Change: -2.55 Change %: -6.18% Open: 41.29000092 Close: 38.74000168 High: 41.84999847 Low: 38.50000000 Volume: 1910600 | Change: 3.37 Change %: 8.57% Open: 39.31000137 Close: 42.68000031 High: 43.11000061 Low: 39.29000092 Volume: 1544800 | Change: 1.97 Change %: 4.58% Open: 43.00999832 Close: 44.97999954 High: 45.20999908 Low: 42.22999954 Volume: 1926600 | Change: -0.14 Change %: -0.31% Open: 45.22999954 Close: 45.09000015 High: 46.65999985 Low: 44.45999908 Volume: 1628600 | Change: 1.52 Change %: 3.32% Open: 45.79000092 Close: 47.31000137 High: 47.54000092 Low: 45.77999878 Volume: 1627400 |
| 2009 | Change: -1.51 Change %: -4.80% Open: 31.47999954 Close: 29.96999931 High: 33.04999924 Low: 29.17000008 Volume: 30060400 | Change: -1.84 Change %: -6.21% Open: 29.62000084 Close: 27.78000069 High: 31.95000076 Low: 27.69000053 Volume: 13304000 | Change: 2.42 Change %: 8.83% Open: 27.39999962 Close: 29.81999969 High: 31.05999947 Low: 25.75000000 Volume: 9396200 | Change: 2.89 Change %: 9.75% Open: 29.63999939 Close: 32.52999878 High: 33.15000153 Low: 29.45000076 Volume: 5282800 | Change: 1.63 Change %: 5.02% Open: 32.50000000 Close: 34.13000107 High: 34.13000107 Low: 32.24000168 Volume: 2190000 | Change: 0.00 Change %: 0.00% Open: 34.43999863 Close: 34.43999863 High: 35.43999863 Low: 33.45000076 Volume: 15149400 | Change: 2.24 Change %: 6.47% Open: 34.61000061 Close: 36.84999847 High: 37.31999969 Low: 32.97999954 Volume: 5465800 | Change: 0.36 Change %: 0.97% Open: 37.16999817 Close: 37.52999878 High: 38.16999817 Low: 36.22000122 Volume: 4683000 | Change: 1.54 Change %: 4.12% Open: 37.40999985 Close: 38.95000076 High: 39.63999939 Low: 36.75000000 Volume: 4497200 | Change: -0.21 Change %: -0.54% Open: 38.77000046 Close: 38.56000137 High: 40.63000107 Low: 37.50000000 Volume: 16124400 | Change: 2.29 Change %: 5.92% Open: 38.68000031 Close: 40.97000122 High: 41.54000092 Low: 38.47000122 Volume: 1587600 | Change: 0.53 Change %: 1.28% Open: 41.34000015 Close: 41.86999893 High: 42.40999985 Low: 40.52000046 Volume: 2226600 |
| 2008 | Change: 0.96 Change %: 3.14% Open: 30.54999924 Close: 31.51000023 High: 31.92000008 Low: 28.70000076 Volume: 6518800 |