| January 10 / 7 | February 11 / 6 | March 11 / 6 | April 12 / 5 | May 8 / 8 | June 8 / 8 | July 13 / 3 | August 8 / 8 | September 9 / 7 | October 8 / 8 | November 15 / 1 | December 7 / 10 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 14.79 Change %: 6.58% Open: 224.83999634 Close: 239.63000488 High: 241.77999878 Low: 222.58000183 Volume: 118500 | Change: 1.20 Change %: 0.51% Open: 235.25000000 Close: 236.44999695 High: 242.92999268 Low: 230.86000061 Volume: 98800 | Change: -11.49 Change %: -4.84% Open: 237.25999451 Close: 225.77000427 High: 237.25999451 Low: 216.77999878 Volume: 127800 | Change: 1.00 Change %: 0.44% Open: 225.21000671 Close: 226.21000671 High: 230.46000671 Low: 206.24000549 Volume: 179200 | ||||||||
| 2024 | Change: 2.68 Change %: 1.43% Open: 187.94999695 Close: 190.63000488 High: 192.69000244 Low: 184.66000366 Volume: 232800 | Change: 13.93 Change %: 7.27% Open: 191.47999573 Close: 205.41000366 High: 205.61000061 Low: 191.39999390 Volume: 213200 | Change: 5.25 Change %: 2.55% Open: 205.78999329 Close: 211.03999329 High: 213.07000732 Low: 204.69999695 Volume: 262800 | Change: -13.10 Change %: -6.20% Open: 211.25999451 Close: 198.16000366 High: 211.39999390 Low: 196.69999695 Volume: 119600 | Change: 2.44 Change %: 1.23% Open: 197.97999573 Close: 200.41999817 High: 204.83000183 Low: 195.82000732 Volume: 117900 | Change: 5.29 Change %: 2.64% Open: 200.46000671 Close: 205.75000000 High: 209.80000305 Low: 199.77000427 Volume: 86400 | Change: 2.72 Change %: 1.32% Open: 205.61999512 Close: 208.33999634 High: 210.08999634 Low: 202.94999695 Volume: 85600 | Change: 2.28 Change %: 1.10% Open: 207.07000732 Close: 209.35000610 High: 211.32000732 Low: 195.36999512 Volume: 106500 | Change: 9.41 Change %: 4.51% Open: 208.77000427 Close: 218.17999268 High: 219.22000122 Low: 204.16000366 Volume: 64400 | Change: -3.16 Change %: -1.46% Open: 217.14999390 Close: 213.99000549 High: 221.97000122 Low: 213.99000549 Volume: 52500 | Change: 14.36 Change %: 6.59% Open: 218.03999329 Close: 232.39999390 High: 232.69999695 Low: 218.00000000 Volume: 92800 | Change: -9.07 Change %: -3.89% Open: 233.27999878 Close: 224.21000671 High: 240.27000427 Low: 223.75999451 Volume: 110400 |
| 2023 | Change: 9.65 Change %: 6.05% Open: 159.55000305 Close: 169.19999695 High: 169.19999695 Low: 158.44000244 Volume: 237800 | Change: -8.61 Change %: -5.12% Open: 168.11000061 Close: 159.50000000 High: 175.11999512 Low: 159.19000244 Volume: 163400 | Change: 4.49 Change %: 2.82% Open: 158.94000244 Close: 163.42999268 High: 163.47000122 Low: 152.25999451 Volume: 207200 | Change: 1.25 Change %: 0.76% Open: 164.13999939 Close: 165.38999939 High: 166.50999451 Low: 160.32000732 Volume: 172000 | Change: -0.75 Change %: -0.46% Open: 164.49000549 Close: 163.74000549 High: 169.47999573 Low: 161.50999451 Volume: 169200 | Change: 11.41 Change %: 6.99% Open: 163.25000000 Close: 174.66000366 High: 174.69999695 Low: 162.67999268 Volume: 187800 | Change: 5.28 Change %: 3.02% Open: 174.60000610 Close: 179.88000488 High: 180.16999817 Low: 172.41000366 Volume: 170400 | Change: -3.44 Change %: -1.92% Open: 179.63000488 Close: 176.19000244 High: 181.86000061 Low: 172.00000000 Volume: 361800 | Change: -9.25 Change %: -5.22% Open: 177.11999512 Close: 167.86999512 High: 178.41999817 Low: 165.91999817 Volume: 117600 | Change: -0.11 Change %: -0.07% Open: 168.00000000 Close: 167.88999939 High: 170.72999573 Low: 162.97000122 Volume: 274000 | Change: 10.82 Change %: 6.44% Open: 168.02999878 Close: 178.85000610 High: 179.63999939 Low: 167.85000610 Volume: 220800 | Change: 8.90 Change %: 4.96% Open: 179.33000183 Close: 188.22999573 High: 188.63999939 Low: 179.33000183 Volume: 205600 |
| 2022 | Change: -13.26 Change %: -6.82% Open: 194.28999329 Close: 181.02999878 High: 194.91000366 Low: 171.05000305 Volume: 645200 | Change: -6.14 Change %: -3.38% Open: 181.55999756 Close: 175.41999817 High: 186.00999451 Low: 164.50999451 Volume: 338000 | Change: 4.25 Change %: 2.41% Open: 176.41999817 Close: 180.66999817 High: 186.44999695 Low: 169.80000305 Volume: 301000 | Change: -11.59 Change %: -6.38% Open: 181.80000305 Close: 170.21000671 High: 189.47000122 Low: 170.05000305 Volume: 433600 | Change: -8.36 Change %: -4.91% Open: 170.22000122 Close: 161.86000061 High: 175.72999573 Low: 144.85000610 Volume: 568000 | Change: -11.24 Change %: -6.89% Open: 163.22000122 Close: 151.97999573 High: 163.92999268 Low: 148.00000000 Volume: 362400 | Change: 17.13 Change %: 11.28% Open: 151.86999512 Close: 169.00000000 High: 169.35000610 Low: 151.86999512 Volume: 395400 | Change: -2.54 Change %: -1.51% Open: 168.69000244 Close: 166.14999390 High: 182.11999512 Low: 165.80000305 Volume: 373800 | Change: -9.84 Change %: -5.97% Open: 164.96000671 Close: 155.11999512 High: 175.02000427 Low: 154.13999939 Volume: 440400 | Change: 7.65 Change %: 4.93% Open: 155.30000305 Close: 162.94999695 High: 165.85000610 Low: 151.58000183 Volume: 417000 | Change: 8.62 Change %: 5.24% Open: 164.38000488 Close: 173.00000000 High: 173.00000000 Low: 155.52000427 Volume: 508600 | Change: -14.10 Change %: -8.17% Open: 172.57000732 Close: 158.47000122 High: 172.57000732 Low: 156.38999939 Volume: 391000 |
| 2021 | Change: 0.03 Change %: 0.02% Open: 156.86000061 Close: 156.88999939 High: 163.52000427 Low: 154.52999878 Volume: 686800 | Change: -3.70 Change %: -2.35% Open: 157.30000305 Close: 153.60000610 High: 164.30999756 Low: 152.61999512 Volume: 701800 | Change: 10.17 Change %: 6.57% Open: 154.91000366 Close: 165.08000183 High: 166.38000488 Low: 147.17999268 Volume: 652200 | Change: 7.72 Change %: 4.65% Open: 165.94000244 Close: 173.66000366 High: 174.77999878 Low: 165.11999512 Volume: 2296800 | Change: -3.56 Change %: -2.04% Open: 174.36999512 Close: 170.80999756 High: 177.78999329 Low: 168.32000732 Volume: 1072400 | Change: 4.09 Change %: 2.38% Open: 171.49000549 Close: 175.58000183 High: 175.83999634 Low: 169.11000061 Volume: 1707800 | Change: 1.17 Change %: 0.67% Open: 175.46000671 Close: 176.63000488 High: 180.91999817 Low: 173.74000549 Volume: 1781200 | Change: 4.11 Change %: 2.32% Open: 177.22999573 Close: 181.33999634 High: 181.33999634 Low: 175.38000488 Volume: 1608800 | Change: -6.04 Change %: -3.34% Open: 180.92999268 Close: 174.88999939 High: 182.58000183 Low: 174.88999939 Volume: 1109400 | Change: 11.60 Change %: 6.63% Open: 174.88999939 Close: 186.49000549 High: 187.44000244 Low: 171.91999817 Volume: 869400 | Change: 4.31 Change %: 2.30% Open: 187.07000732 Close: 191.38000488 High: 199.64999390 Low: 186.07000732 Volume: 632200 | Change: 0.70 Change %: 0.36% Open: 194.00000000 Close: 194.69999695 High: 196.49000549 Low: 184.74000549 Volume: 649400 |
| 2020 | Change: -1.52 Change %: -1.26% Open: 121.05000305 Close: 119.52999878 High: 122.61000061 Low: 117.08999634 Volume: 532400 | Change: -7.48 Change %: -6.23% Open: 120.00000000 Close: 112.51999664 High: 127.36000061 Low: 109.51999664 Volume: 599400 | Change: -8.85 Change %: -7.75% Open: 114.13999939 Close: 105.29000092 High: 120.23999786 Low: 94.61000061 Volume: 1506000 | Change: 18.11 Change %: 17.62% Open: 102.77999878 Close: 120.88999939 High: 122.90000153 Low: 101.00000000 Volume: 830000 | Change: 11.10 Change %: 9.42% Open: 117.79000092 Close: 128.88999939 High: 129.25000000 Low: 116.15000153 Volume: 644200 | Change: 4.03 Change %: 3.14% Open: 128.50999451 Close: 132.53999329 High: 134.39999390 Low: 125.30999756 Volume: 1180800 | Change: 9.20 Change %: 6.96% Open: 132.27000427 Close: 141.47000122 High: 142.57000732 Low: 132.25999451 Volume: 545400 | Change: 9.85 Change %: 6.93% Open: 142.19999695 Close: 152.05000305 High: 152.91000366 Low: 141.71000671 Volume: 590200 | Change: -3.87 Change %: -2.53% Open: 152.75000000 Close: 148.88000488 High: 156.11999512 Low: 141.89999390 Volume: 670600 | Change: -5.86 Change %: -3.90% Open: 150.08999634 Close: 144.22999573 High: 157.44000244 Low: 143.10000610 Volume: 573800 | Change: 12.27 Change %: 8.42% Open: 145.75000000 Close: 158.02000427 High: 158.83999634 Low: 144.46000671 Volume: 581800 | Change: -1.92 Change %: -1.21% Open: 159.00000000 Close: 157.08000183 High: 159.35000610 Low: 154.72000122 Volume: 596200 |
| 2019 | Change: 9.73 Change %: 10.64% Open: 91.45999908 Close: 101.19000244 High: 101.31999969 Low: 91.45999908 Volume: 1166200 | Change: 2.08 Change %: 2.08% Open: 100.12000275 Close: 102.19999695 High: 104.01000214 Low: 98.81999969 Volume: 1073200 | Change: 1.68 Change %: 1.63% Open: 103.09999847 Close: 104.77999878 High: 105.13999939 Low: 98.69999695 Volume: 398800 | Change: 2.66 Change %: 2.52% Open: 105.58000183 Close: 108.23999786 High: 109.01000214 Low: 104.37999725 Volume: 306600 | Change: -6.97 Change %: -6.43% Open: 108.43000031 Close: 101.45999908 High: 108.75000000 Low: 101.34999847 Volume: 291200 | Change: 7.59 Change %: 7.49% Open: 101.29000092 Close: 108.87999725 High: 110.00000000 Low: 100.48999786 Volume: 305600 | Change: -0.01 Change %: -0.01% Open: 110.09999847 Close: 110.08999634 High: 114.80999756 Low: 109.04000092 Volume: 304000 | Change: 2.48 Change %: 2.25% Open: 110.19999695 Close: 112.68000031 High: 113.33999634 Low: 104.44999695 Volume: 497200 | Change: 2.47 Change %: 2.21% Open: 112.00000000 Close: 114.47000122 High: 117.80000305 Low: 111.86000061 Volume: 370800 | Change: 1.09 Change %: 0.95% Open: 115.19999695 Close: 116.29000092 High: 118.30000305 Low: 110.77999878 Volume: 498200 | Change: 2.37 Change %: 2.01% Open: 117.63999939 Close: 120.01000214 High: 120.98000336 Low: 117.51999664 Volume: 777400 | Change: -0.26 Change %: -0.22% Open: 120.37000275 Close: 120.11000061 High: 121.41999817 Low: 117.41999817 Volume: 388600 |
| 2018 | Change: 9.71 Change %: 10.58% Open: 91.77999878 Close: 101.48999786 High: 103.87000275 Low: 91.77999878 Volume: 659800 | Change: -3.89 Change %: -3.86% Open: 100.66000366 Close: 96.76999664 High: 101.12000275 Low: 90.13999939 Volume: 769800 | Change: -2.97 Change %: -3.09% Open: 96.13999939 Close: 93.16999817 High: 97.66999817 Low: 91.52999878 Volume: 425000 | Change: 4.25 Change %: 4.59% Open: 92.50000000 Close: 96.75000000 High: 97.91000366 Low: 89.43000031 Volume: 350600 | Change: 0.66 Change %: 0.69% Open: 95.63999939 Close: 96.30000305 High: 97.69999695 Low: 93.75000000 Volume: 267800 | Change: 3.71 Change %: 3.85% Open: 96.45999908 Close: 100.16999817 High: 103.55999756 Low: 96.45999908 Volume: 799800 | Change: 3.49 Change %: 3.51% Open: 99.52999878 Close: 103.01999664 High: 105.00000000 Low: 99.00000000 Volume: 380400 | Change: 7.80 Change %: 7.58% Open: 102.94999695 Close: 110.75000000 High: 110.75000000 Low: 101.80999756 Volume: 813200 | Change: 0.67 Change %: 0.60% Open: 110.79000092 Close: 111.45999908 High: 112.16999817 Low: 109.37999725 Volume: 859200 | Change: -9.00 Change %: -8.02% Open: 112.23000336 Close: 103.23000336 High: 112.23000336 Low: 99.73999786 Volume: 1477800 | Change: -0.21 Change %: -0.20% Open: 103.73000336 Close: 103.51999664 High: 109.50000000 Low: 96.34999847 Volume: 2024200 | Change: -11.39 Change %: -10.82% Open: 105.30000305 Close: 93.91000366 High: 105.30000305 Low: 87.11000061 Volume: 2183400 |
| 2017 | Change: 0.29 Change %: 0.38% Open: 76.29000092 Close: 76.58000183 High: 78.00000000 Low: 75.72000122 Volume: 1232400 | Change: 2.31 Change %: 3.01% Open: 76.73999786 Close: 79.05000305 High: 80.29000092 Low: 76.05999756 Volume: 1226800 | Change: -0.81 Change %: -1.01% Open: 79.81999969 Close: 79.01000214 High: 79.81999969 Low: 77.09999847 Volume: 1072400 | Change: 2.20 Change %: 2.78% Open: 79.08000183 Close: 81.27999878 High: 81.58000183 Low: 78.26999664 Volume: 372200 | Change: 1.40 Change %: 1.72% Open: 81.43000031 Close: 82.83000183 High: 83.09999847 Low: 80.68000031 Volume: 519800 | Change: -2.55 Change %: -3.07% Open: 83.01999664 Close: 80.47000122 High: 84.08000183 Low: 79.75000000 Volume: 699200 | Change: 1.05 Change %: 1.30% Open: 80.65000153 Close: 81.69999695 High: 82.54000092 Low: 78.56999969 Volume: 710400 | Change: -2.95 Change %: -3.60% Open: 82.01000214 Close: 79.05999756 High: 82.16000366 Low: 77.47000122 Volume: 687600 | Change: 2.22 Change %: 2.80% Open: 79.30000305 Close: 81.51999664 High: 82.73000336 Low: 79.30000305 Volume: 135800 | Change: 0.00 Change %: 0.00% Open: 81.58000183 Close: 81.58000183 High: 82.23999786 Low: 80.58000183 Volume: 206200 | Change: 7.35 Change %: 8.96% Open: 82.05999756 Close: 89.41000366 High: 89.93000031 Low: 81.65000153 Volume: 813200 | Change: 2.12 Change %: 2.38% Open: 89.25000000 Close: 91.37000275 High: 92.26999664 Low: 87.75000000 Volume: 658800 |
| 2016 | Change: -3.00 Change %: -3.92% Open: 76.44000244 Close: 73.44000244 High: 77.02999878 Low: 69.05999756 Volume: 3927800 | Change: 0.39 Change %: 0.53% Open: 72.91999817 Close: 73.30999756 High: 74.30999756 Low: 66.91999817 Volume: 2290800 | Change: 3.21 Change %: 4.34% Open: 73.94000244 Close: 77.15000153 High: 77.66999817 Low: 73.73000336 Volume: 1204600 | Change: -0.72 Change %: -0.94% Open: 76.83999634 Close: 76.12000275 High: 78.27999878 Low: 75.29000092 Volume: 1278600 | Change: 0.24 Change %: 0.31% Open: 76.37000275 Close: 76.61000061 High: 77.40000153 Low: 73.79000092 Volume: 1307800 | Change: 0.75 Change %: 0.98% Open: 76.61000061 Close: 77.36000061 High: 77.41000366 Low: 74.01000214 Volume: 1585200 | Change: 2.93 Change %: 3.79% Open: 77.41000366 Close: 80.33999634 High: 80.86000061 Low: 77.19999695 Volume: 999600 | Change: -1.27 Change %: -1.58% Open: 80.29000092 Close: 79.01999664 High: 82.00000000 Low: 78.73000336 Volume: 740800 | Change: -1.07 Change %: -1.35% Open: 79.04000092 Close: 77.97000122 High: 79.56999969 Low: 76.16999817 Volume: 742800 | Change: -2.81 Change %: -3.61% Open: 77.87999725 Close: 75.06999969 High: 78.05999756 Low: 74.19999695 Volume: 492400 | Change: 2.91 Change %: 3.88% Open: 75.02999878 Close: 77.94000244 High: 79.31999969 Low: 73.15000153 Volume: 1059400 | Change: -1.80 Change %: -2.32% Open: 77.59999847 Close: 75.80000305 High: 80.51999664 Low: 75.79000092 Volume: 517600 |
| 2015 | Change: 0.05 Change %: 0.07% Open: 72.00000000 Close: 72.05000305 High: 73.22000122 Low: 69.72000122 Volume: 3878600 | Change: 4.59 Change %: 6.38% Open: 71.95999908 Close: 76.55000305 High: 76.84999847 Low: 70.97000122 Volume: 6640400 | Change: 0.90 Change %: 1.18% Open: 76.58000183 Close: 77.48000336 High: 78.75000000 Low: 75.45999908 Volume: 2907600 | Change: -2.52 Change %: -3.25% Open: 77.43000031 Close: 74.91000366 High: 78.22000122 Low: 74.63999939 Volume: 3259400 | Change: 0.45 Change %: 0.60% Open: 75.13999939 Close: 75.58999634 High: 77.26000214 Low: 74.86000061 Volume: 2173800 | Change: -0.97 Change %: -1.28% Open: 75.62999725 Close: 74.66000366 High: 77.06999969 Low: 74.25000000 Volume: 5460200 | Change: 3.57 Change %: 4.74% Open: 75.25000000 Close: 78.81999969 High: 79.50000000 Low: 74.47000122 Volume: 2193200 | Change: -3.98 Change %: -5.05% Open: 78.81999969 Close: 74.83999634 High: 79.25000000 Low: 66.66000366 Volume: 2912400 | Change: 0.16 Change %: 0.22% Open: 73.37999725 Close: 73.54000092 High: 77.44000244 Low: 71.87000275 Volume: 1652000 | Change: 3.33 Change %: 4.52% Open: 73.66999817 Close: 77.00000000 High: 77.59999847 Low: 72.83000183 Volume: 3869800 | Change: 0.91 Change %: 1.18% Open: 77.11000061 Close: 78.01999664 High: 79.00000000 Low: 73.63999939 Volume: 2977200 | Change: -0.66 Change %: -0.84% Open: 78.37999725 Close: 77.72000122 High: 80.09999847 Low: 76.25000000 Volume: 3222600 |
| 2014 | Change: -3.70 Change %: -6.10% Open: 60.65999985 Close: 56.95999908 High: 60.86999893 Low: 56.52999878 Volume: 3411000 | Change: 3.73 Change %: 6.56% Open: 56.84999847 Close: 60.58000183 High: 60.77000046 Low: 55.11999893 Volume: 1748200 | Change: -0.49 Change %: -0.82% Open: 59.88000107 Close: 59.38999939 High: 61.04000092 Low: 58.70000076 Volume: 1113600 | Change: -0.94 Change %: -1.58% Open: 59.59999847 Close: 58.65999985 High: 60.25000000 Low: 57.06000137 Volume: 537800 | Change: 0.62 Change %: 1.06% Open: 58.58000183 Close: 59.20000076 High: 59.20000076 Low: 56.95999908 Volume: 1126400 | Change: -0.03 Change %: -0.05% Open: 59.31999969 Close: 59.29000092 High: 60.65999985 Low: 58.81999969 Volume: 1299800 | Change: -0.42 Change %: -0.71% Open: 59.49000168 Close: 59.06999969 High: 60.77000046 Low: 59.06999969 Volume: 576000 | Change: 3.60 Change %: 6.11% Open: 58.91999817 Close: 62.52000046 High: 62.63000107 Low: 58.27999878 Volume: 799600 | Change: -0.39 Change %: -0.62% Open: 62.77000046 Close: 62.38000107 High: 63.72000122 Low: 62.24000168 Volume: 687200 | Change: 2.33 Change %: 3.76% Open: 62.02999878 Close: 64.36000061 High: 64.76000214 Low: 59.74000168 Volume: 1590400 | Change: 5.73 Change %: 8.90% Open: 64.38999939 Close: 70.12000275 High: 70.47000122 Low: 64.19999695 Volume: 3129800 | Change: 1.71 Change %: 2.44% Open: 69.94000244 Close: 71.65000153 High: 72.54000092 Low: 68.22000122 Volume: 4958800 |
| 2013 | Change: 1.64 Change %: 3.68% Open: 44.54000092 Close: 46.18000031 High: 47.50000000 Low: 44.00999832 Volume: 2270800 | Change: 0.10 Change %: 0.22% Open: 46.45000076 Close: 46.54999924 High: 46.95999908 Low: 45.47999954 Volume: 6573000 | Change: 2.67 Change %: 5.77% Open: 46.27000046 Close: 48.93999863 High: 48.97999954 Low: 46.27000046 Volume: 2276000 | Change: 1.59 Change %: 3.25% Open: 48.95999908 Close: 50.54999924 High: 51.27000046 Low: 47.90999985 Volume: 4186800 | Change: 1.49 Change %: 2.95% Open: 50.52999878 Close: 52.02000046 High: 53.45999908 Low: 50.25000000 Volume: 2001800 | Change: -0.05 Change %: -0.10% Open: 51.93000031 Close: 51.88000107 High: 53.43999863 Low: 50.04999924 Volume: 1998600 | Change: 3.07 Change %: 5.87% Open: 52.29999924 Close: 55.36999893 High: 55.74000168 Low: 52.22999954 Volume: 2111000 | Change: -2.39 Change %: -4.32% Open: 55.36999893 Close: 52.97999954 High: 56.04999924 Low: 52.22999954 Volume: 3883000 | Change: 2.10 Change %: 3.94% Open: 53.25999832 Close: 55.36000061 High: 56.68000031 Low: 53.06000137 Volume: 1493400 | Change: 3.59 Change %: 6.45% Open: 55.61999893 Close: 59.20999908 High: 59.36000061 Low: 54.41999817 Volume: 1158000 | Change: 1.75 Change %: 2.95% Open: 59.31999969 Close: 61.06999969 High: 61.36000061 Low: 58.54000092 Volume: 1328600 | Change: -0.33 Change %: -0.54% Open: 61.18000031 Close: 60.84999847 High: 61.22999954 Low: 59.36999893 Volume: 1886600 |
| 2012 | Change: 1.02 Change %: 2.68% Open: 37.90000153 Close: 38.91666794 High: 39.50333405 Low: 37.06999969 Volume: 15372000 | Change: 1.05 Change %: 2.71% Open: 38.91666794 Close: 39.97000122 High: 40.11999893 Low: 38.90000153 Volume: 17372200 | Change: 1.72 Change %: 4.28% Open: 40.16999817 Close: 41.88999939 High: 42.50000000 Low: 39.68999863 Volume: 10214400 | Change: 0.54 Change %: 1.29% Open: 41.81000137 Close: 42.34999847 High: 42.70999908 Low: 40.56999969 Volume: 6759600 | Change: -1.26 Change %: -2.98% Open: 42.27000046 Close: 41.00999832 High: 42.68999863 Low: 39.74000168 Volume: 6321000 | Change: 1.72 Change %: 4.24% Open: 40.54000092 Close: 42.25999832 High: 42.50000000 Low: 40.04000092 Volume: 4007000 | Change: 0.53 Change %: 1.25% Open: 42.34999847 Close: 42.88000107 High: 43.34999847 Low: 41.54000092 Volume: 2372600 | Change: 1.34 Change %: 3.12% Open: 42.99000168 Close: 44.33000183 High: 44.49000168 Low: 42.29999924 Volume: 4146800 | Change: 0.59 Change %: 1.33% Open: 44.31000137 Close: 44.90000153 High: 45.70999908 Low: 44.06000137 Volume: 2956400 | Change: -0.49 Change %: -1.09% Open: 45.04999924 Close: 44.56000137 High: 46.38000107 Low: 44.00000000 Volume: 2407600 | Change: 0.51 Change %: 1.14% Open: 44.91999817 Close: 45.43000031 High: 45.47000122 Low: 42.74000168 Volume: 3716600 | Change: -1.76 Change %: -3.86% Open: 45.59000015 Close: 43.83000183 High: 45.72999954 Low: 42.84000015 Volume: 6738800 |
| 2011 | Change: -0.60 Change %: -1.69% Open: 35.70000076 Close: 35.09666824 High: 36.25000000 Low: 34.76666641 Volume: 121968000 | Change: 0.31 Change %: 0.89% Open: 35.18666840 Close: 35.50000000 High: 36.41666794 Low: 34.88333130 Volume: 77517600 | Change: -0.15 Change %: -0.43% Open: 35.47666550 Close: 35.32333374 High: 35.63333130 Low: 34.11666870 Volume: 216138000 | Change: 1.51 Change %: 4.25% Open: 35.42666626 Close: 36.93333435 High: 37.20333481 Low: 35.33000183 Volume: 179280000 | Change: -0.27 Change %: -0.72% Open: 37.15666580 Close: 36.88999939 High: 38.12666702 Low: 36.43333435 Volume: 126248400 | Change: -0.57 Change %: -1.56% Open: 36.77999878 Close: 36.20666885 High: 36.89666748 Low: 34.60333252 Volume: 97204200 | Change: -0.08 Change %: -0.22% Open: 36.25999832 Close: 36.18000031 High: 37.85333252 Low: 35.85333252 Volume: 122646000 | Change: -1.70 Change %: -4.67% Open: 36.43000031 Close: 34.72999954 High: 36.43333435 Low: 31.33333206 Volume: 171985200 | Change: -0.63 Change %: -1.82% Open: 34.76333237 Close: 34.13000107 High: 36.34999847 Low: 32.91999817 Volume: 109708800 | Change: 2.56 Change %: 7.55% Open: 33.96333313 Close: 36.52666855 High: 37.75999832 Low: 32.85666656 Volume: 121876200 | Change: 1.61 Change %: 4.51% Open: 35.65999985 Close: 37.27000046 High: 37.95000076 Low: 35.42333221 Volume: 83632200 | Change: 0.16 Change %: 0.44% Open: 37.07333374 Close: 37.23666763 High: 38.13000107 Low: 36.18999863 Volume: 56471400 |
| 2010 | Change: -0.78 Change %: -2.48% Open: 31.46999931 Close: 30.69000053 High: 31.62999916 Low: 30.31999969 Volume: 223989000 | Change: 1.28 Change %: 4.18% Open: 30.67000008 Close: 31.95333290 High: 32.09999847 Low: 29.80999947 Volume: 222617400 | Change: 1.40 Change %: 4.37% Open: 32.08666611 Close: 33.49000168 High: 34.04333115 Low: 31.83666611 Volume: 251293800 | Change: 0.81 Change %: 2.40% Open: 33.68000031 Close: 34.48666763 High: 35.90333176 Low: 33.44666672 Volume: 266134200 | Change: -2.29 Change %: -6.62% Open: 34.66666794 Close: 32.37333298 High: 36.09333420 Low: 31.25666618 Volume: 328237800 | Change: -3.40 Change %: -10.62% Open: 32.04333115 Close: 28.63999939 High: 32.93333435 Low: 28.56999969 Volume: 345492600 | Change: 1.11 Change %: 3.88% Open: 28.67000008 Close: 29.78333282 High: 30.50333214 Low: 28.26333237 Volume: 243926400 | Change: -1.22 Change %: -4.03% Open: 30.20666695 Close: 28.98999977 High: 30.63333321 Low: 28.91333389 Volume: 354835200 | Change: 3.68 Change %: 12.59% Open: 29.22999954 Close: 32.90999985 High: 33.33000183 Low: 29.22999954 Volume: 229157400 | Change: -0.04 Change %: -0.11% Open: 33.06333160 Close: 33.02666855 High: 33.77666855 Low: 32.48666763 Volume: 165150600 | Change: 1.23 Change %: 3.71% Open: 33.06000137 Close: 34.28666687 High: 34.53333282 Low: 32.88999939 Volume: 153130200 | Change: 0.72 Change %: 2.06% Open: 34.77666855 Close: 35.49333191 High: 35.70999908 Low: 34.66666794 Volume: 101656800 |
| 2009 | Change: -2.25 Change %: -9.00% Open: 25.00000000 Close: 22.75000000 High: 26.33666611 Low: 22.70333290 Volume: 736586400 | Change: -0.52 Change %: -2.30% Open: 22.62000084 Close: 22.10000038 High: 24.38333321 Low: 21.53666687 Volume: 694587600 | Change: 2.77 Change %: 12.63% Open: 21.91333389 Close: 24.68000031 High: 25.59333229 Low: 20.07666779 Volume: 1006671000 | Change: 2.50 Change %: 10.21% Open: 24.45000076 Close: 26.94666672 High: 27.27666664 Low: 24.29999924 Volume: 614160600 | Change: -1.19 Change %: -4.38% Open: 27.06333351 Close: 25.87666702 High: 27.54333305 Low: 25.24333382 Volume: 536880000 | Change: -0.37 Change %: -1.41% Open: 26.19333267 Close: 25.82333374 High: 27.31333351 Low: 25.18333244 Volume: 505071000 | Change: 1.65 Change %: 6.36% Open: 25.94666672 Close: 27.59666634 High: 27.91666794 Low: 24.74666786 Volume: 342258000 | Change: 0.87 Change %: 3.12% Open: 27.78000069 Close: 28.64666748 High: 29.12999916 Low: 27.29666710 Volume: 331210800 | Change: 0.57 Change %: 1.99% Open: 28.66333389 Close: 29.23333359 High: 29.98666763 Low: 28.17333221 Volume: 250512000 | Change: 0.77 Change %: 2.63% Open: 29.16666794 Close: 29.93333244 High: 31.31999969 Low: 28.76666641 Volume: 361922400 | Change: 1.18 Change %: 3.91% Open: 30.09666634 Close: 31.27333260 High: 31.79999924 Low: 29.80666733 Volume: 286369800 | Change: -0.20 Change %: -0.64% Open: 31.47999954 Close: 31.28000069 High: 32.08333206 Low: 30.54333305 Volume: 214441200 |
| 2008 | Change: 1.30 Change %: 5.49% Open: 23.74333382 Close: 25.04666710 High: 26.07333374 Low: 22.21333313 Volume: 556212600 |