| January 9 / 8 | February 10 / 7 | March 11 / 6 | April 12 / 5 | May 8 / 8 | June 10 / 6 | July 12 / 4 | August 6 / 10 | September 7 / 9 | October 9 / 7 | November 15 / 1 | December 8 / 9 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 14.79 Change %: 3.94% Open: 375.70001221 Close: 390.48999023 High: 396.67001343 Low: 366.02999878 Volume: 1158900 | Change: -22.97 Change %: -6.02% Open: 381.61999512 Close: 358.64999390 High: 390.20001221 Low: 351.01998901 Volume: 1571900 | Change: -35.01 Change %: -9.71% Open: 360.51998901 Close: 325.51000977 High: 361.92999268 Low: 316.42001343 Volume: 2047500 | Change: 3.72 Change %: 1.15% Open: 324.63000488 Close: 328.35000610 High: 337.39999390 Low: 285.13000488 Volume: 3106900 | ||||||||
| 2024 | Change: -10.87 Change %: -3.59% Open: 303.11999512 Close: 292.25000000 High: 303.30999756 Low: 291.42999268 Volume: 4722600 | Change: 21.75 Change %: 7.40% Open: 293.98999023 Close: 315.73999023 High: 316.60998535 Low: 292.95999146 Volume: 1889600 | Change: 1.64 Change %: 0.52% Open: 316.08999634 Close: 317.73001099 High: 319.44000244 Low: 306.04000854 Volume: 1589000 | Change: -17.41 Change %: -5.47% Open: 318.30999756 Close: 300.89999390 High: 318.48999023 Low: 290.80999756 Volume: 1318800 | Change: 2.92 Change %: 0.97% Open: 301.58999634 Close: 304.51000977 High: 311.94000244 Low: 298.10998535 Volume: 824300 | Change: 6.52 Change %: 2.13% Open: 305.80999756 Close: 312.32998657 High: 316.00000000 Low: 302.69000244 Volume: 1144400 | Change: 8.89 Change %: 2.84% Open: 313.32998657 Close: 322.22000122 High: 332.22000122 Low: 308.69000244 Volume: 1152900 | Change: -2.02 Change %: -0.63% Open: 322.54998779 Close: 320.52999878 High: 323.42001343 Low: 284.83999634 Volume: 1358200 | Change: 20.79 Change %: 6.50% Open: 319.69000244 Close: 340.48001099 High: 343.60998535 Low: 311.07000732 Volume: 841900 | Change: -7.44 Change %: -2.18% Open: 340.52999878 Close: 333.08999634 High: 343.30999756 Low: 326.92999268 Volume: 920000 | Change: 36.87 Change %: 10.87% Open: 339.29998779 Close: 376.17001343 High: 377.04998779 Low: 337.00000000 Volume: 988700 | Change: -3.09 Change %: -0.82% Open: 378.47000122 Close: 375.38000488 High: 402.25000000 Low: 375.38000488 Volume: 1155600 |
| 2023 | Change: 32.42 Change %: 14.70% Open: 220.50000000 Close: 252.91999817 High: 253.05999756 Low: 215.49000549 Volume: 4355400 | Change: -4.73 Change %: -1.88% Open: 252.11000061 Close: 247.38000488 High: 268.29998779 Low: 243.00999451 Volume: 3490000 | Change: 5.64 Change %: 2.28% Open: 246.91000366 Close: 252.55000305 High: 252.77000427 Low: 230.16000366 Volume: 2865200 | Change: -0.15 Change %: -0.06% Open: 250.80000305 Close: 250.64999390 High: 252.02999878 Low: 241.78999329 Volume: 2192000 | Change: 3.24 Change %: 1.30% Open: 250.00999451 Close: 253.25000000 High: 258.22000122 Low: 244.07000732 Volume: 2272200 | Change: 30.01 Change %: 11.85% Open: 253.19000244 Close: 283.20001221 High: 283.89999390 Low: 251.63000488 Volume: 2586400 | Change: 7.07 Change %: 2.47% Open: 285.75000000 Close: 292.82000732 High: 297.45001221 Low: 279.73999023 Volume: 4649200 | Change: -4.52 Change %: -1.55% Open: 291.44000244 Close: 286.92001343 High: 294.36999512 Low: 271.52999878 Volume: 3560800 | Change: -19.25 Change %: -6.67% Open: 288.61999512 Close: 269.36999512 High: 292.64999390 Low: 263.27999878 Volume: 2375400 | Change: -12.42 Change %: -4.64% Open: 267.79000854 Close: 255.36999512 High: 273.04000854 Low: 247.52000427 Volume: 5043200 | Change: 28.03 Change %: 10.93% Open: 256.52999878 Close: 284.55999756 High: 289.17001343 Low: 255.05999756 Volume: 3434800 | Change: 21.22 Change %: 7.49% Open: 283.32998657 Close: 304.54998779 High: 309.70001221 Low: 283.32998657 Volume: 2405400 |
| 2022 | Change: -38.43 Change %: -11.11% Open: 345.86999512 Close: 307.44000244 High: 350.79998779 Low: 285.83999634 Volume: 10395600 | Change: -11.63 Change %: -3.78% Open: 308.02999878 Close: 296.39999390 High: 316.79000854 Low: 270.01000977 Volume: 4359000 | Change: 9.35 Change %: 3.16% Open: 295.89001465 Close: 305.23999023 High: 317.67001343 Low: 269.30999756 Volume: 7217200 | Change: -36.15 Change %: -11.80% Open: 306.30999756 Close: 270.16000366 High: 312.25000000 Low: 269.60998535 Volume: 4561400 | Change: -13.42 Change %: -4.98% Open: 269.69000244 Close: 256.26998901 High: 281.51998901 Low: 226.27999878 Volume: 10335200 | Change: -30.71 Change %: -11.90% Open: 258.17001343 Close: 227.46000671 High: 262.10998535 Low: 220.27999878 Volume: 6726600 | Change: 41.45 Change %: 18.24% Open: 227.25999451 Close: 268.70999146 High: 269.58999634 Low: 227.05999756 Volume: 4604200 | Change: -10.91 Change %: -4.07% Open: 268.29000854 Close: 257.38000488 High: 290.54000854 Low: 256.92999268 Volume: 3380800 | Change: -20.07 Change %: -7.87% Open: 255.13999939 Close: 235.07000732 High: 276.01000977 Low: 234.11000061 Volume: 3275800 | Change: 5.42 Change %: 2.30% Open: 235.25999451 Close: 240.67999268 High: 247.50000000 Low: 222.82000732 Volume: 4245000 | Change: 1.90 Change %: 0.78% Open: 244.58000183 Close: 246.47999573 High: 247.91999817 Low: 221.91999817 Volume: 3482000 | Change: -28.21 Change %: -11.41% Open: 247.22999573 Close: 219.02000427 High: 248.21000671 Low: 213.72999573 Volume: 6786400 |
| 2021 | Change: 6.40 Change %: 2.31% Open: 276.89001465 Close: 283.29000854 High: 297.54000854 Low: 268.67001343 Volume: 5402600 | Change: -2.85 Change %: -1.00% Open: 286.36999512 Close: 283.51998901 High: 300.58999634 Low: 278.72000122 Volume: 4711400 | Change: 7.39 Change %: 2.57% Open: 287.98999023 Close: 295.38000488 High: 300.95001221 Low: 264.51000977 Volume: 6578000 | Change: 16.00 Change %: 5.37% Open: 298.04000854 Close: 314.04000854 High: 316.48999023 Low: 296.76998901 Volume: 4879400 | Change: -10.64 Change %: -3.37% Open: 315.70001221 Close: 305.05999756 High: 316.13000488 Low: 291.66000366 Volume: 4080200 | Change: 6.90 Change %: 2.25% Open: 307.10998535 Close: 314.01000977 High: 315.00000000 Low: 299.60000610 Volume: 3164000 | Change: 0.59 Change %: 0.19% Open: 314.48001099 Close: 315.07000732 High: 323.16000366 Low: 303.14999390 Volume: 4219600 | Change: 3.88 Change %: 1.22% Open: 317.05999756 Close: 320.94000244 High: 321.89999390 Low: 305.55999756 Volume: 2658800 | Change: -12.09 Change %: -3.75% Open: 322.05999756 Close: 309.97000122 High: 324.54000854 Low: 309.51000977 Volume: 2646000 | Change: 27.47 Change %: 8.82% Open: 311.33999634 Close: 338.80999756 High: 340.00000000 Low: 306.66000366 Volume: 3234000 | Change: 0.62 Change %: 0.18% Open: 340.97000122 Close: 341.58999634 High: 360.54000854 Low: 339.17999268 Volume: 7779200 | Change: -4.38 Change %: -1.27% Open: 345.04000854 Close: 340.66000366 High: 348.29998779 Low: 316.83999634 Volume: 5478200 |
| 2020 | Change: 0.91 Change %: 0.48% Open: 190.85000610 Close: 191.75999451 High: 195.52000427 Low: 187.05999756 Volume: 2487000 | Change: -15.56 Change %: -8.07% Open: 192.78999329 Close: 177.22999573 High: 205.05000305 Low: 171.77000427 Volume: 5475000 | Change: -32.41 Change %: -18.23% Open: 177.75999451 Close: 145.35000610 High: 186.02000427 Low: 118.98999786 Volume: 10380800 | Change: 37.32 Change %: 26.68% Open: 139.89999390 Close: 177.22000122 High: 179.30999756 Low: 134.49000549 Volume: 5005000 | Change: 18.14 Change %: 10.55% Open: 171.97999573 Close: 190.11999512 High: 192.83999634 Low: 166.33999634 Volume: 3618800 | Change: 9.23 Change %: 4.84% Open: 190.77000427 Close: 200.00000000 High: 207.41000366 Low: 188.92999268 Volume: 3600400 | Change: 17.80 Change %: 8.87% Open: 200.61999512 Close: 218.41999817 High: 221.16999817 Low: 200.35000610 Volume: 4330800 | Change: 27.27 Change %: 12.43% Open: 219.42999268 Close: 246.69999695 High: 248.05000305 Low: 218.35000610 Volume: 3755000 | Change: -12.68 Change %: -5.13% Open: 247.30000305 Close: 234.61999512 High: 251.74000549 Low: 221.60000610 Volume: 8494600 | Change: -8.26 Change %: -3.48% Open: 237.38000488 Close: 229.11999512 High: 252.00000000 Low: 227.52000427 Volume: 4810600 | Change: 29.53 Change %: 12.73% Open: 231.94999695 Close: 261.48001099 High: 265.05999756 Low: 228.49000549 Volume: 4177200 | Change: 10.59 Change %: 4.00% Open: 264.58999634 Close: 275.17999268 High: 276.00000000 Low: 259.67999268 Volume: 4019600 |
| 2019 | Change: 17.70 Change %: 11.96% Open: 148.00000000 Close: 165.69999695 High: 166.24000549 Low: 147.69000244 Volume: 4329600 | Change: 4.03 Change %: 2.45% Open: 164.16000366 Close: 168.19000244 High: 170.19000244 Low: 161.86000061 Volume: 4854200 | Change: 2.81 Change %: 1.66% Open: 169.60000610 Close: 172.41000366 High: 172.64999390 Low: 163.66000366 Volume: 2890400 | Change: 7.56 Change %: 4.35% Open: 173.64999390 Close: 181.21000671 High: 182.75000000 Low: 173.52000427 Volume: 4188600 | Change: -14.54 Change %: -8.01% Open: 181.44000244 Close: 166.89999390 High: 182.50000000 Low: 166.50000000 Volume: 3661400 | Change: 12.75 Change %: 7.65% Open: 166.63999939 Close: 179.38999939 High: 181.71000671 Low: 164.88999939 Volume: 2343800 | Change: -0.17 Change %: -0.09% Open: 181.63999939 Close: 181.47000122 High: 187.07000732 Low: 179.82000732 Volume: 2138800 | Change: -3.45 Change %: -1.90% Open: 181.77000427 Close: 178.32000732 High: 183.44999695 Low: 170.21000671 Volume: 3852200 | Change: 2.77 Change %: 1.56% Open: 177.35000610 Close: 180.11999512 High: 186.36999512 Low: 176.60000610 Volume: 2046400 | Change: 0.70 Change %: 0.39% Open: 180.69999695 Close: 181.39999390 High: 184.00000000 Low: 173.02999878 Volume: 3254000 | Change: 2.30 Change %: 1.26% Open: 182.47999573 Close: 184.77999878 High: 186.13999939 Low: 180.19999695 Volume: 1927800 | Change: 4.48 Change %: 2.42% Open: 185.00000000 Close: 189.47999573 High: 191.66000366 Low: 180.47000122 Volume: 2230400 |
| 2018 | Change: 12.28 Change %: 7.84% Open: 156.72000122 Close: 169.00000000 High: 171.47999573 Low: 156.22000122 Volume: 4352400 | Change: -5.37 Change %: -3.19% Open: 168.13000488 Close: 162.75999451 High: 169.33999634 Low: 152.42999268 Volume: 5464200 | Change: -4.16 Change %: -2.56% Open: 162.77999878 Close: 158.61999512 High: 167.92999268 Low: 155.38999939 Volume: 4573200 | Change: 3.98 Change %: 2.52% Open: 157.69999695 Close: 161.67999268 High: 164.17999268 Low: 152.78999329 Volume: 3825000 | Change: 3.96 Change %: 2.46% Open: 161.27000427 Close: 165.22999573 High: 166.39999390 Low: 158.49000549 Volume: 3428600 | Change: 3.70 Change %: 2.23% Open: 165.92999268 Close: 169.63000488 High: 175.82000732 Low: 165.92999268 Volume: 3237800 | Change: 3.72 Change %: 2.21% Open: 168.38999939 Close: 172.11000061 High: 176.16000366 Low: 167.94000244 Volume: 3036800 | Change: 8.91 Change %: 5.18% Open: 171.99000549 Close: 180.89999390 High: 181.24000549 Low: 170.28999329 Volume: 3801600 | Change: -0.37 Change %: -0.20% Open: 180.82000732 Close: 180.44999695 High: 182.50000000 Low: 177.88999939 Volume: 2514000 | Change: -19.79 Change %: -10.89% Open: 181.77999878 Close: 161.99000549 High: 181.94999695 Low: 154.88999939 Volume: 7307000 | Change: 3.04 Change %: 1.87% Open: 162.72000122 Close: 165.75999451 High: 171.96000671 Low: 153.99000549 Volume: 3675400 | Change: -18.92 Change %: -11.17% Open: 169.44000244 Close: 150.52000427 High: 170.10000610 Low: 139.14999390 Volume: 8922200 |
| 2017 | Change: 3.98 Change %: 3.07% Open: 129.53999329 Close: 133.52000427 High: 134.80999756 Low: 128.57000732 Volume: 4786600 | Change: 1.98 Change %: 1.48% Open: 133.88999939 Close: 135.86999512 High: 137.83000183 Low: 132.33999634 Volume: 3257800 | Change: 1.17 Change %: 0.85% Open: 137.30000305 Close: 138.47000122 High: 138.74000549 Low: 134.80000305 Volume: 3544000 | Change: 3.28 Change %: 2.37% Open: 138.60000610 Close: 141.88000488 High: 142.99000549 Low: 136.33000183 Volume: 2685600 | Change: 0.73 Change %: 0.51% Open: 142.19000244 Close: 142.91999817 High: 143.07000732 Low: 138.39999390 Volume: 2771400 | Change: -1.29 Change %: -0.90% Open: 143.25999451 Close: 141.97000122 High: 145.27000427 Low: 140.13999939 Volume: 3589000 | Change: 1.75 Change %: 1.23% Open: 142.38999939 Close: 144.13999939 High: 146.05999756 Low: 139.46000671 Volume: 2517000 | Change: -2.93 Change %: -2.03% Open: 144.64999390 Close: 141.72000122 High: 145.00000000 Low: 138.69000244 Volume: 2644800 | Change: 1.27 Change %: 0.89% Open: 142.07000732 Close: 143.33999634 High: 143.61999512 Low: 140.77999878 Volume: 2420200 | Change: 2.11 Change %: 1.47% Open: 143.58000183 Close: 145.69000244 High: 146.17999268 Low: 143.11000061 Volume: 2077200 | Change: 6.78 Change %: 4.64% Open: 146.19000244 Close: 152.97000122 High: 153.52999878 Low: 144.05000305 Volume: 2171800 | Change: 3.29 Change %: 2.15% Open: 152.67999268 Close: 155.97000122 High: 157.28999329 Low: 150.64999390 Volume: 3085800 |
| 2016 | Change: -5.06 Change %: -4.20% Open: 120.48999786 Close: 115.43000031 High: 120.93000031 Low: 107.12999725 Volume: 8657200 | Change: 1.70 Change %: 1.48% Open: 114.87000275 Close: 116.56999969 High: 117.93000031 Low: 105.13999939 Volume: 7612200 | Change: 6.45 Change %: 5.48% Open: 117.61000061 Close: 124.05999756 High: 124.51000214 Low: 117.15000153 Volume: 4569800 | Change: 0.56 Change %: 0.45% Open: 123.37999725 Close: 123.94000244 High: 126.02999878 Low: 121.19000244 Volume: 2736600 | Change: -0.60 Change %: -0.48% Open: 124.33999634 Close: 123.73999786 High: 125.75000000 Low: 119.41000366 Volume: 2770200 | Change: -1.25 Change %: -1.01% Open: 123.23000336 Close: 121.98000336 High: 124.91000366 Low: 115.66000366 Volume: 4292800 | Change: 5.87 Change %: 4.81% Open: 122.00000000 Close: 127.87000275 High: 128.44000244 Low: 121.05000305 Volume: 4810400 | Change: -1.48 Change %: -1.16% Open: 127.90000153 Close: 126.41999817 High: 129.25999451 Low: 125.19999695 Volume: 2961600 | Change: -0.99 Change %: -0.78% Open: 126.73000336 Close: 125.73999786 High: 127.54000092 Low: 122.66000366 Volume: 3096000 | Change: -2.82 Change %: -2.25% Open: 125.48999786 Close: 122.66999817 High: 126.33000183 Low: 121.62000275 Volume: 2131200 | Change: 6.39 Change %: 5.21% Open: 122.73000336 Close: 129.11999512 High: 131.05000305 Low: 120.16000366 Volume: 4175800 | Change: -0.37 Change %: -0.29% Open: 129.03999329 Close: 128.66999817 High: 133.47999573 Low: 128.19000244 Volume: 4347600 |
| 2015 | Change: -4.14 Change %: -3.53% Open: 117.40000153 Close: 113.26000214 High: 117.48000336 Low: 110.83999634 Volume: 9070800 | Change: 9.12 Change %: 8.04% Open: 113.47000122 Close: 122.58999634 High: 123.36000061 Low: 111.77999878 Volume: 4037200 | Change: -0.04 Change %: -0.03% Open: 122.51999664 Close: 122.48000336 High: 125.00000000 Low: 119.79000092 Volume: 7765200 | Change: -0.45 Change %: -0.37% Open: 122.33000183 Close: 121.87999725 High: 126.00000000 Low: 121.16999817 Volume: 3690800 | Change: 1.26 Change %: 1.03% Open: 122.37000275 Close: 123.62999725 High: 125.15000153 Low: 121.40000153 Volume: 3073400 | Change: 0.18 Change %: 0.15% Open: 124.04000092 Close: 124.22000122 High: 127.23999786 Low: 122.44999695 Volume: 3959000 | Change: 3.80 Change %: 3.03% Open: 125.30999756 Close: 129.11000061 High: 129.58999634 Low: 123.34999847 Volume: 8333200 | Change: -8.50 Change %: -6.57% Open: 129.38000488 Close: 120.87999725 High: 129.64999390 Low: 100.00000000 Volume: 9848200 | Change: -1.81 Change %: -1.51% Open: 119.65000153 Close: 117.83999634 High: 125.58000183 Low: 114.31999969 Volume: 4592200 | Change: 8.92 Change %: 7.55% Open: 118.06999969 Close: 126.98999786 High: 127.73000336 Low: 116.65000153 Volume: 8745800 | Change: -1.70 Change %: -1.33% Open: 128.10000610 Close: 126.40000153 High: 128.69000244 Low: 121.06999969 Volume: 7917800 | Change: -4.41 Change %: -3.47% Open: 126.95999908 Close: 122.55000305 High: 127.80000305 Low: 120.69999695 Volume: 5456200 |
| 2014 | Change: -6.19 Change %: -5.73% Open: 108.05000305 Close: 101.86000061 High: 108.06999969 Low: 101.11000061 Volume: 10583200 | Change: 6.78 Change %: 6.66% Open: 101.77999878 Close: 108.55999756 High: 108.97000122 Low: 98.80000305 Volume: 5743600 | Change: -1.75 Change %: -1.63% Open: 107.55000305 Close: 105.80000305 High: 110.36000061 Low: 103.31999969 Volume: 9434400 | Change: -2.22 Change %: -2.09% Open: 106.22000122 Close: 104.00000000 High: 108.25000000 Low: 100.55999756 Volume: 5384800 | Change: 2.37 Change %: 2.28% Open: 104.11000061 Close: 106.48000336 High: 106.55999756 Low: 101.87000275 Volume: 3478800 | Change: 2.70 Change %: 2.54% Open: 106.48000336 Close: 109.18000031 High: 109.38999939 Low: 106.11000061 Volume: 3177800 | Change: -2.43 Change %: -2.22% Open: 109.51999664 Close: 107.08999634 High: 111.29000092 Low: 106.98999786 Volume: 2792400 | Change: 4.76 Change %: 4.45% Open: 107.00000000 Close: 111.76000214 High: 112.09999847 Low: 106.08000183 Volume: 6683800 | Change: -3.28 Change %: -2.93% Open: 111.77999878 Close: 108.50000000 High: 112.69999695 Low: 108.38999939 Volume: 2731800 | Change: 3.03 Change %: 2.80% Open: 108.23000336 Close: 111.26000214 High: 111.76000214 Low: 100.48000336 Volume: 7839200 | Change: 6.23 Change %: 5.60% Open: 111.26999664 Close: 117.50000000 High: 117.70999908 Low: 109.41999817 Volume: 4128400 | Change: -0.16 Change %: -0.14% Open: 117.04000092 Close: 116.87999725 High: 118.05999756 Low: 111.80999756 Volume: 8675600 |
| 2013 | Change: 2.91 Change %: 3.75% Open: 77.55000305 Close: 80.45999908 High: 81.75000000 Low: 77.01999664 Volume: 3913800 | Change: 0.21 Change %: 0.26% Open: 80.80000305 Close: 81.01000214 High: 82.05000305 Low: 79.01000214 Volume: 2886600 | Change: 4.13 Change %: 5.12% Open: 80.69999695 Close: 84.83000183 High: 84.90000153 Low: 80.31999969 Volume: 2298200 | Change: 2.57 Change %: 3.03% Open: 84.86000061 Close: 87.43000031 High: 87.48000336 Low: 82.87999725 Volume: 2746400 | Change: 3.07 Change %: 3.51% Open: 87.34999847 Close: 90.41999817 High: 93.38999939 Low: 86.87999725 Volume: 3654000 | Change: 0.77 Change %: 0.85% Open: 90.37000275 Close: 91.13999939 High: 92.37000275 Low: 86.88999939 Volume: 4111200 | Change: 4.17 Change %: 4.54% Open: 91.86000061 Close: 96.02999878 High: 96.68000031 Low: 91.27999878 Volume: 5745600 | Change: -3.62 Change %: -3.73% Open: 97.08000183 Close: 93.45999908 High: 98.15000153 Low: 92.86000061 Volume: 3551400 | Change: 4.36 Change %: 4.62% Open: 94.45999908 Close: 98.81999969 High: 100.12000275 Low: 93.66999817 Volume: 3822800 | Change: 4.03 Change %: 4.07% Open: 98.94000244 Close: 102.97000122 High: 103.73000336 Low: 95.29000092 Volume: 5468400 | Change: 3.35 Change %: 3.25% Open: 103.22000122 Close: 106.56999969 High: 107.00000000 Low: 101.04000092 Volume: 3477600 | Change: 1.35 Change %: 1.27% Open: 106.70999908 Close: 108.05999756 High: 108.15000153 Low: 104.12000275 Volume: 4260600 |
| 2012 | Change: 2.78 Change %: 4.41% Open: 63.02999878 Close: 65.80999756 High: 66.87999725 Low: 62.09000015 Volume: 1687000 | Change: 3.24 Change %: 4.90% Open: 66.09999847 Close: 69.33999634 High: 69.83999634 Low: 65.94999695 Volume: 1722600 | Change: 2.44 Change %: 3.50% Open: 69.76000214 Close: 72.19999695 High: 73.18000031 Low: 68.25000000 Volume: 3151200 | Change: 0.52 Change %: 0.72% Open: 72.19999695 Close: 72.72000122 High: 73.41000366 Low: 69.43000031 Volume: 2125200 | Change: -4.24 Change %: -5.84% Open: 72.65000153 Close: 68.41000366 High: 73.72000122 Low: 66.25000000 Volume: 3031800 | Change: 2.53 Change %: 3.79% Open: 66.80999756 Close: 69.33999634 High: 70.27999878 Low: 65.62000275 Volume: 2555400 | Change: -0.37 Change %: -0.53% Open: 69.62999725 Close: 69.26000214 High: 70.72000122 Low: 67.40000153 Volume: 3162000 | Change: 3.09 Change %: 4.44% Open: 69.61000061 Close: 72.69999695 High: 72.91999817 Low: 68.13999939 Volume: 3029000 | Change: 2.36 Change %: 3.25% Open: 72.62000275 Close: 74.98000336 High: 76.88999939 Low: 72.04000092 Volume: 1937800 | Change: -1.00 Change %: -1.33% Open: 75.33999634 Close: 74.33999634 High: 76.94000244 Low: 73.06999969 Volume: 3103400 | Change: 1.83 Change %: 2.45% Open: 74.55999756 Close: 76.38999939 High: 76.50000000 Low: 71.58000183 Volume: 2647000 | Change: -0.77 Change %: -1.00% Open: 76.63999939 Close: 75.87000275 High: 78.12999725 Low: 73.91000366 Volume: 2983800 |
| 2011 | Change: -0.99 Change %: -1.63% Open: 60.88000107 Close: 59.88999939 High: 61.74000168 Low: 59.68000031 Volume: 3095200 | Change: 3.16 Change %: 5.26% Open: 60.06000137 Close: 63.22000122 High: 64.51000214 Low: 60.06000137 Volume: 2608200 | Change: -0.27 Change %: -0.43% Open: 63.40999985 Close: 63.13999939 High: 63.56999969 Low: 60.15000153 Volume: 2701400 | Change: 2.36 Change %: 3.73% Open: 63.31999969 Close: 65.68000031 High: 65.87000275 Low: 62.25000000 Volume: 1702600 | Change: -0.49 Change %: -0.74% Open: 66.00000000 Close: 65.51000214 High: 66.29000092 Low: 63.72000122 Volume: 1676400 | Change: -0.03 Change %: -0.05% Open: 65.44000244 Close: 65.41000366 High: 65.58000183 Low: 60.56000137 Volume: 1912400 | Change: -1.19 Change %: -1.82% Open: 65.38999939 Close: 64.19999695 High: 68.00000000 Low: 63.38000107 Volume: 1711000 | Change: -4.66 Change %: -7.17% Open: 64.95999908 Close: 60.29999924 High: 64.95999908 Low: 54.00000000 Volume: 3054000 | Change: -4.53 Change %: -7.51% Open: 60.29000092 Close: 55.75999832 High: 61.84000015 Low: 55.56000137 Volume: 1322200 | Change: 7.70 Change %: 13.93% Open: 55.29000092 Close: 62.99000168 High: 64.72000122 Low: 52.47000122 Volume: 1644600 | Change: 0.97 Change %: 1.59% Open: 61.13999939 Close: 62.11000061 High: 63.65999985 Low: 58.09999847 Volume: 1817200 | Change: 0.00 Change %: 0.00% Open: 61.81000137 Close: 61.81000137 High: 63.70000076 Low: 59.93000031 Volume: 1835800 |
| 2010 | Change: -1.55 Change %: -3.29% Open: 47.13999939 Close: 45.59000015 High: 48.06999969 Low: 45.45000076 Volume: 1822800 | Change: 2.67 Change %: 5.85% Open: 45.61999893 Close: 48.29000092 High: 48.33000183 Low: 44.38999939 Volume: 1637200 | Change: 3.95 Change %: 8.16% Open: 48.40000153 Close: 52.34999847 High: 53.08000183 Low: 48.40000153 Volume: 3282000 | Change: 2.85 Change %: 5.40% Open: 52.79000092 Close: 55.63999939 High: 57.84000015 Low: 52.38999939 Volume: 3727400 | Change: -4.32 Change %: -7.72% Open: 55.95999908 Close: 51.63999939 High: 57.00000000 Low: 45.09999847 Volume: 5814800 | Change: -4.49 Change %: -8.81% Open: 50.93999863 Close: 46.45000076 High: 52.70000076 Low: 46.40000153 Volume: 3463600 | Change: 3.77 Change %: 8.12% Open: 46.40999985 Close: 50.18000031 High: 51.31000137 Low: 45.50000000 Volume: 2320200 | Change: -3.16 Change %: -6.20% Open: 50.93999863 Close: 47.77999878 High: 51.52999878 Low: 47.11999893 Volume: 2979200 | Change: 5.30 Change %: 10.95% Open: 48.41999817 Close: 53.72000122 High: 54.34000015 Low: 48.41999817 Volume: 3051000 | Change: 2.51 Change %: 4.64% Open: 54.11999893 Close: 56.63000107 High: 56.97999954 Low: 53.29000092 Volume: 2586200 | Change: 1.62 Change %: 2.85% Open: 56.86999893 Close: 58.49000168 High: 59.16999817 Low: 56.20000076 Volume: 2758600 | Change: 1.12 Change %: 1.89% Open: 59.34999847 Close: 60.47000122 High: 61.58000183 Low: 59.34000015 Volume: 3728800 |
| 2009 | Change: -3.29 Change %: -10.20% Open: 32.24000168 Close: 28.95000076 High: 34.45000076 Low: 28.79999924 Volume: 4101000 | Change: -1.78 Change %: -6.23% Open: 28.54999924 Close: 26.77000046 High: 30.76000023 Low: 26.31999969 Volume: 9675400 | Change: 3.81 Change %: 14.49% Open: 26.29999924 Close: 30.11000061 High: 32.00999832 Low: 24.02000046 Volume: 4490000 | Change: 6.18 Change %: 20.74% Open: 29.79999924 Close: 35.97999954 High: 36.90000153 Low: 29.56999969 Volume: 5420200 | Change: -0.49 Change %: -1.35% Open: 36.36000061 Close: 35.86999893 High: 38.29000092 Low: 34.04000092 Volume: 6067800 | Change: -0.51 Change %: -1.39% Open: 36.58000183 Close: 36.06999969 High: 38.33000183 Low: 34.50000000 Volume: 4029600 | Change: 3.37 Change %: 9.27% Open: 36.34000015 Close: 39.70999908 High: 40.04999924 Low: 33.81999969 Volume: 1914200 | Change: 1.08 Change %: 2.68% Open: 40.27999878 Close: 41.36000061 High: 42.56000137 Low: 39.29000092 Volume: 2466800 | Change: 2.85 Change %: 6.98% Open: 40.86000061 Close: 43.70999908 High: 44.61000061 Low: 40.09999847 Volume: 1769800 | Change: -1.16 Change %: -2.67% Open: 43.50000000 Close: 42.34000015 High: 45.81000137 Low: 41.97999954 Volume: 2584800 | Change: 2.53 Change %: 5.96% Open: 42.47000122 Close: 45.00000000 High: 46.54999924 Low: 41.97000122 Volume: 4626600 | Change: 1.44 Change %: 3.18% Open: 45.33000183 Close: 46.77000046 High: 47.54000092 Low: 45.16999817 Volume: 2696800 |
| 2008 | Change: 2.00 Change %: 6.61% Open: 30.23999977 Close: 32.24000168 High: 33.56000137 Low: 28.15999985 Volume: 3212000 |