| January 11 / 5 | February 9 / 7 | March 8 / 8 | April 10 / 6 | May 5 / 11 | June 6 / 10 | July 7 / 10 | August 10 / 7 | September 7 / 10 | October 12 / 5 | November 10 / 7 | December 11 / 5 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: 4.30 Change %: 5.32% Open: 80.87000275 Close: 85.16999817 High: 85.86000061 Low: 79.58999634 Volume: 946424 | Change: 16.46 Change %: 19.34% Open: 85.09999847 Close: 101.55999756 High: 107.25000000 Low: 84.80000305 Volume: 595273 | Change: -6.18 Change %: -6.33% Open: 97.55999756 Close: 91.37999725 High: 101.50000000 Low: 90.51000214 Volume: 658247 | Change: -13.65 Change %: -14.91% Open: 91.56999969 Close: 77.91999817 High: 92.90000153 Low: 77.41000366 Volume: 335082 | Change: 0.34 Change %: 0.45% Open: 75.80999756 Close: 76.15000153 High: 83.19000244 Low: 73.68000031 Volume: 388033 | Change: -6.34 Change %: -8.33% Open: 76.15000153 Close: 69.80999756 High: 76.52999878 Low: 67.84999847 Volume: 231694 | Change: -3.92 Change %: -5.45% Open: 71.90000153 Close: 67.98000336 High: 72.04000092 Low: 65.68000031 Volume: 689 | Change: 2.19 Change %: 3.24% Open: 67.59999847 Close: 69.79000092 High: 71.98999786 Low: 65.30000305 Volume: 470 | Change: 4.41 Change %: 6.38% Open: 69.15000153 Close: 73.55999756 High: 74.58000183 Low: 66.93000031 Volume: 280 | Change: -3.43 Change %: -4.70% Open: 73.00000000 Close: 69.56999969 High: 73.50000000 Low: 69.26000214 Volume: 330093 | Change: -1.15 Change %: -1.65% Open: 69.61000061 Close: 68.45999908 High: 71.40000153 Low: 66.00000000 Volume: 349658 | |
| 2023 | Change: 2.85 Change %: 3.42% Open: 83.37000275 Close: 86.22000122 High: 88.87999725 Low: 80.37000275 Volume: 364103 | Change: -1.82 Change %: -2.12% Open: 86.01000214 Close: 84.19000244 High: 87.29000092 Low: 79.80000305 Volume: 455258 | Change: -1.79 Change %: -2.12% Open: 84.56999969 Close: 82.77999878 High: 84.86000061 Low: 75.69999695 Volume: 659021 | Change: -4.35 Change %: -5.22% Open: 83.37999725 Close: 79.02999878 High: 84.93000031 Low: 76.22000122 Volume: 376347 | Change: 3.94 Change %: 4.95% Open: 79.54000092 Close: 83.48000336 High: 87.98000336 Low: 76.98999786 Volume: 732574 | Change: -2.52 Change %: -3.01% Open: 83.76999664 Close: 81.25000000 High: 87.16000366 Low: 76.91000366 Volume: 393599 | Change: 2.15 Change %: 2.58% Open: 83.29000092 Close: 85.44000244 High: 90.33000183 Low: 80.41999817 Volume: 1980 | Change: 1.50 Change %: 1.73% Open: 86.59999847 Close: 88.09999847 High: 90.16000366 Low: 83.84999847 Volume: 540 | Change: -1.93 Change %: -2.17% Open: 88.79000092 Close: 86.86000061 High: 90.75000000 Low: 83.41000366 Volume: 396 | Change: -6.24 Change %: -7.13% Open: 87.45999908 Close: 81.22000122 High: 87.45999908 Low: 81.15000153 Volume: 415593 | Change: -1.98 Change %: -2.43% Open: 81.37999725 Close: 79.40000153 High: 81.37999725 Low: 74.76999664 Volume: 620299 | Change: 5.00 Change %: 6.58% Open: 76.00000000 Close: 81.00000000 High: 83.12999725 Low: 76.00000000 Volume: 522167 |
| 2022 | Change: 14.81 Change %: 13.13% Open: 112.76000214 Close: 127.56999969 High: 127.70999908 Low: 112.76000214 Volume: 595646 | Change: -4.88 Change %: -3.83% Open: 127.44999695 Close: 122.56999969 High: 129.36999512 Low: 119.69999695 Volume: 469554 | Change: 14.07 Change %: 11.57% Open: 121.62000275 Close: 135.69000244 High: 141.80000305 Low: 116.66999817 Volume: 519773 | Change: 16.33 Change %: 12.01% Open: 136.00000000 Close: 152.33000183 High: 155.14999390 Low: 131.58000183 Volume: 426834 | Change: -16.02 Change %: -10.34% Open: 155.00000000 Close: 138.97999573 High: 158.02000427 Low: 138.64999390 Volume: 254836 | Change: -35.26 Change %: -25.33% Open: 139.19999695 Close: 103.94000244 High: 147.69999695 Low: 100.00000000 Volume: 383771 | Change: -5.87 Change %: -5.39% Open: 109.00000000 Close: 103.12999725 High: 109.00000000 Low: 90.84999847 Volume: 1334 | Change: 15.91 Change %: 15.54% Open: 102.37999725 Close: 118.29000092 High: 125.00000000 Low: 98.00000000 Volume: 953 | Change: -24.45 Change %: -20.78% Open: 117.66999817 Close: 93.22000122 High: 117.94999695 Low: 87.11000061 Volume: 469 | Change: -20.14 Change %: -21.86% Open: 92.13999939 Close: 72.00000000 High: 96.13999939 Low: 70.20999908 Volume: 629122 | Change: 13.90 Change %: 19.27% Open: 72.15000153 Close: 86.05000305 High: 91.84999847 Low: 72.00000000 Volume: 588953 | Change: -4.38 Change %: -4.99% Open: 87.75000000 Close: 83.37000275 High: 89.65000153 Low: 78.80000305 Volume: 434427 |
| 2021 | Change: 2.39 Change %: 3.05% Open: 78.25000000 Close: 80.63999939 High: 83.05999756 Low: 78.25000000 Volume: 674510 | Change: 7.14 Change %: 8.85% Open: 80.68000031 Close: 87.81999969 High: 92.94999695 Low: 79.80000305 Volume: 498708 | Change: -7.60 Change %: -8.59% Open: 88.48000336 Close: 80.87999725 High: 89.69999695 Low: 77.12000275 Volume: 519000 | Change: 6.68 Change %: 8.27% Open: 80.75000000 Close: 87.43000031 High: 88.90000153 Low: 77.65000153 Volume: 421382 | Change: -5.09 Change %: -5.84% Open: 87.20999908 Close: 82.12000275 High: 91.00000000 Low: 81.50000000 Volume: 520696 | Change: 1.64 Change %: 1.99% Open: 82.38999939 Close: 84.02999878 High: 87.73999786 Low: 82.30000305 Volume: 372878 | Change: 4.82 Change %: 5.67% Open: 85.01000214 Close: 89.83000183 High: 91.51000214 Low: 85.01000214 Volume: 1166 | Change: 3.82 Change %: 4.24% Open: 90.08999634 Close: 93.91000366 High: 97.33000183 Low: 89.63999939 Volume: 484 | Change: 13.70 Change %: 14.56% Open: 94.09999847 Close: 107.80000305 High: 107.80000305 Low: 89.79000092 Volume: 724 | Change: 8.32 Change %: 7.81% Open: 106.52999878 Close: 114.84999847 High: 116.48000336 Low: 103.50000000 Volume: 690558 | Change: -3.49 Change %: -3.03% Open: 115.13999939 Close: 111.65000153 High: 121.66999817 Low: 111.50000000 Volume: 517739 | Change: 1.63 Change %: 1.47% Open: 110.97000122 Close: 112.59999847 High: 115.33000183 Low: 104.26999664 Volume: 346790 |
| 2020 | Change: -1.62 Change %: -2.34% Open: 69.12000275 Close: 67.50000000 High: 71.95999908 Low: 67.40000153 Volume: 887838 | Change: -5.70 Change %: -8.47% Open: 67.29000092 Close: 61.59000015 High: 69.02999878 Low: 60.70000076 Volume: 566542 | Change: -11.85 Change %: -18.82% Open: 62.97999954 Close: 51.13000107 High: 63.68999863 Low: 48.79999924 Volume: 383108 | Change: 7.08 Change %: 13.89% Open: 50.97999954 Close: 58.06000137 High: 58.06000137 Low: 48.34999847 Volume: 418183 | Change: 1.03 Change %: 1.82% Open: 56.56000137 Close: 57.59000015 High: 59.84999847 Low: 52.15000153 Volume: 450872 | Change: 3.39 Change %: 5.89% Open: 57.59000015 Close: 60.97999954 High: 63.13999939 Low: 57.25999832 Volume: 398424 | Change: -0.28 Change %: -0.45% Open: 62.58000183 Close: 62.29999924 High: 64.94000244 Low: 59.04999924 Volume: 1088 | Change: 1.71 Change %: 2.73% Open: 62.70000076 Close: 64.41000366 High: 65.79000092 Low: 61.77999878 Volume: 552 | Change: -0.45 Change %: -0.69% Open: 64.94000244 Close: 64.48999786 High: 65.83999634 Low: 63.00999832 Volume: 496 | Change: 4.31 Change %: 6.67% Open: 64.61000061 Close: 68.91999817 High: 72.59999847 Low: 64.51999664 Volume: 640558 | Change: 1.84 Change %: 2.68% Open: 68.75000000 Close: 70.58999634 High: 72.69999695 Low: 68.05999756 Volume: 266394 | Change: 6.93 Change %: 9.73% Open: 71.19000244 Close: 78.12000275 High: 78.38999939 Low: 69.25000000 Volume: 462028 |
| 2019 | Change: 2.10 Change %: 2.90% Open: 72.30000305 Close: 74.40000153 High: 74.84999847 Low: 70.65000153 Volume: 633424 | Change: -2.71 Change %: -3.64% Open: 74.44999695 Close: 71.73999786 High: 74.73000336 Low: 69.52999878 Volume: 486667 | Change: 5.27 Change %: 7.29% Open: 72.33999634 Close: 77.61000061 High: 77.98000336 Low: 71.40000153 Volume: 587017 | Change: -1.75 Change %: -2.25% Open: 77.73000336 Close: 75.98000336 High: 79.30999756 Low: 75.69999695 Volume: 498150 | Change: -7.38 Change %: -9.78% Open: 75.45999908 Close: 68.08000183 High: 75.65000153 Low: 64.50000000 Volume: 646781 | Change: -5.05 Change %: -7.40% Open: 68.19999695 Close: 63.15000153 High: 69.91000366 Low: 60.27000046 Volume: 540274 | Change: -3.01 Change %: -4.54% Open: 66.23000336 Close: 63.22000122 High: 66.23000336 Low: 60.22999954 Volume: 914 | Change: -4.97 Change %: -7.76% Open: 64.01999664 Close: 59.04999924 High: 64.01999664 Low: 56.18999863 Volume: 1025 | Change: 0.54 Change %: 0.91% Open: 59.20999908 Close: 59.75000000 High: 62.81000137 Low: 58.00000000 Volume: 685 | Change: 4.54 Change %: 7.58% Open: 59.90000153 Close: 64.44000244 High: 65.98999786 Low: 59.90000153 Volume: 680804 | Change: -0.06 Change %: -0.09% Open: 64.45999908 Close: 64.40000153 High: 65.05999756 Low: 61.72999954 Volume: 575333 | Change: 4.30 Change %: 6.64% Open: 64.75000000 Close: 69.05000305 High: 69.72000122 Low: 63.09999847 Volume: 310416 |
| 2018 | Change: -1.36 Change %: -1.73% Open: 78.63999939 Close: 77.27999878 High: 84.65000153 Low: 76.51999664 Volume: 982182 | Change: 4.35 Change %: 5.63% Open: 77.30000305 Close: 81.65000153 High: 81.75000000 Low: 75.11000061 Volume: 558536 | Change: -0.34 Change %: -0.42% Open: 81.80000305 Close: 81.45999908 High: 87.75000000 Low: 80.66999817 Volume: 538974 | Change: 2.88 Change %: 3.52% Open: 81.80000305 Close: 84.68000031 High: 86.44000244 Low: 78.62000275 Volume: 313878 | Change: 8.49 Change %: 10.03% Open: 84.66000366 Close: 93.15000153 High: 96.40000153 Low: 83.36000061 Volume: 702819 | Change: -7.78 Change %: -8.35% Open: 93.16000366 Close: 85.37999725 High: 96.50000000 Low: 83.01000214 Volume: 551119 | Change: 5.84 Change %: 6.92% Open: 84.44000244 Close: 90.27999878 High: 90.61000061 Low: 83.73000336 Volume: 496 | Change: -7.28 Change %: -8.13% Open: 89.58999634 Close: 82.30999756 High: 90.56999969 Low: 81.20999908 Volume: 767 | Change: -5.94 Change %: -7.18% Open: 82.69999695 Close: 76.76000214 High: 83.88999939 Low: 76.76000214 Volume: 490 | Change: 0.08 Change %: 0.10% Open: 76.77999878 Close: 76.86000061 High: 80.13999939 Low: 76.13999939 Volume: 554295 | Change: 0.09 Change %: 0.12% Open: 77.06999969 Close: 77.16000366 High: 80.50000000 Low: 74.86000061 Volume: 614352 | Change: -7.80 Change %: -9.75% Open: 80.00000000 Close: 72.19999695 High: 80.93000031 Low: 71.87000275 Volume: 520148 |
| 2017 | Change: 3.75 Change %: 5.27% Open: 71.19000244 Close: 74.94000244 High: 75.37000275 Low: 71.13999939 Volume: 362182 | Change: 0.33 Change %: 0.44% Open: 75.00000000 Close: 75.33000183 High: 77.40000153 Low: 73.01999664 Volume: 643895 | Change: 1.99 Change %: 2.64% Open: 75.33999634 Close: 77.33000183 High: 78.88999939 Low: 75.33999634 Volume: 494164 | Change: 2.92 Change %: 3.78% Open: 77.30999756 Close: 80.23000336 High: 81.19999695 Low: 73.34999847 Volume: 576880 | Change: -3.47 Change %: -4.31% Open: 80.44999695 Close: 76.98000336 High: 87.18000031 Low: 76.16999817 Volume: 773431 | Change: -1.65 Change %: -2.14% Open: 76.95999908 Close: 75.30999756 High: 77.80999756 Low: 70.68000031 Volume: 485914 | Change: -3.19 Change %: -4.33% Open: 73.69000244 Close: 70.50000000 High: 75.29000092 Low: 66.48999786 Volume: 1852 | Change: 0.75 Change %: 1.06% Open: 70.73000336 Close: 71.48000336 High: 72.43000031 Low: 67.25000000 Volume: 1203 | Change: -2.82 Change %: -3.92% Open: 71.90000153 Close: 69.08000183 High: 76.15000153 Low: 68.80000305 Volume: 1010 | Change: 0.18 Change %: 0.26% Open: 68.19999695 Close: 68.37999725 High: 70.22000122 Low: 66.83999634 Volume: 254704 | Change: 6.36 Change %: 9.26% Open: 68.68000031 Close: 75.04000092 High: 75.54000092 Low: 68.01000214 Volume: 575837 | Change: 2.88 Change %: 3.80% Open: 75.75000000 Close: 78.62999725 High: 79.44999695 Low: 72.09999847 Volume: 615716 |
| 2016 | Change: -2.15 Change %: -3.40% Open: 63.27999878 Close: 61.13000107 High: 63.54999924 Low: 60.66999817 Volume: 750724 | Change: -2.84 Change %: -4.67% Open: 60.84999847 Close: 58.00999832 High: 62.59000015 Low: 56.97000122 Volume: 646543 | Change: 0.18 Change %: 0.31% Open: 58.25999832 Close: 58.43999863 High: 60.38000107 Low: 55.65999985 Volume: 487550 | Change: 5.50 Change %: 9.44% Open: 58.25999832 Close: 63.75999832 High: 65.94000244 Low: 58.15000153 Volume: 559625 | Change: -0.42 Change %: -0.65% Open: 64.36000061 Close: 63.93999863 High: 64.58999634 Low: 60.25000000 Volume: 292900 | Change: -1.26 Change %: -1.97% Open: 64.08000183 Close: 62.81999969 High: 66.50000000 Low: 62.29999924 Volume: 546123 | Change: 10.54 Change %: 16.57% Open: 63.61999893 Close: 74.16000366 High: 75.13999939 Low: 62.91999817 Volume: 1589 | Change: -8.84 Change %: -11.92% Open: 74.16000366 Close: 65.31999969 High: 77.80000305 Low: 65.22000122 Volume: 1710 | Change: 2.29 Change %: 3.47% Open: 66.00000000 Close: 68.29000092 High: 72.18000031 Low: 65.98999786 Volume: 1324 | Change: 0.13 Change %: 0.19% Open: 68.73000336 Close: 68.86000061 High: 71.79000092 Low: 66.76000214 Volume: 573693 | Change: 3.70 Change %: 5.38% Open: 68.76000214 Close: 72.45999908 High: 73.84999847 Low: 67.69999695 Volume: 595713 | Change: -1.85 Change %: -2.55% Open: 72.50000000 Close: 70.65000153 High: 73.00000000 Low: 69.31999969 Volume: 489294 |
| 2015 | Change: -0.91 Change %: -1.51% Open: 60.27000046 Close: 59.36000061 High: 61.25000000 Low: 57.04999924 Volume: 596126 | Change: 5.63 Change %: 9.53% Open: 59.09999847 Close: 64.73000336 High: 67.55000305 Low: 58.88000107 Volume: 277796 | Change: -1.76 Change %: -2.71% Open: 64.86000061 Close: 63.09999847 High: 64.97000122 Low: 59.83000183 Volume: 282013 | Change: 5.17 Change %: 8.21% Open: 62.95000076 Close: 68.12000275 High: 68.09999847 Low: 62.20000076 Volume: 504057 | Change: -2.64 Change %: -3.94% Open: 66.98999786 Close: 64.34999847 High: 67.36000061 Low: 63.02999878 Volume: 593337 | Change: 3.16 Change %: 4.91% Open: 64.34999847 Close: 67.51000214 High: 67.37999725 Low: 62.50000000 Volume: 520408 | Change: -3.00 Change %: -4.48% Open: 67.01000214 Close: 64.01000214 High: 67.52999878 Low: 63.29999924 Volume: 957 | Change: -0.32 Change %: -0.50% Open: 64.05999756 Close: 63.74000168 High: 68.30000305 Low: 61.77000046 Volume: 1562 | Change: -4.16 Change %: -6.54% Open: 63.65000153 Close: 59.49000168 High: 65.02999878 Low: 58.47999954 Volume: 501 | Change: 3.67 Change %: 6.15% Open: 59.65000153 Close: 63.31999969 High: 64.69000244 Low: 59.20000076 Volume: 543876 | Change: -2.04 Change %: -3.22% Open: 63.34000015 Close: 61.29999924 High: 63.84999847 Low: 59.72000122 Volume: 250694 | Change: 3.24 Change %: 5.40% Open: 60.04000092 Close: 63.27999878 High: 65.23000336 Low: 60.04000092 Volume: 450034 |
| 2014 | Change: 1.23 Change %: 1.45% Open: 84.59999847 Close: 85.83000183 High: 88.43000031 Low: 82.38999939 Volume: 690738 | Change: 0.76 Change %: 0.89% Open: 85.83000183 Close: 86.58999634 High: 89.30999756 Low: 84.65000153 Volume: 393132 | Change: 5.72 Change %: 6.51% Open: 87.80000305 Close: 93.51999664 High: 97.34999847 Low: 86.65000153 Volume: 448566 | Change: 1.11 Change %: 1.19% Open: 93.02999878 Close: 94.13999939 High: 94.59999847 Low: 88.62999725 Volume: 417388 | Change: -8.17 Change %: -8.65% Open: 94.44000244 Close: 86.26999664 High: 94.88999939 Low: 83.86000061 Volume: 427620 | Change: -7.06 Change %: -8.18% Open: 86.26999664 Close: 79.20999908 High: 91.43000031 Low: 79.09999847 Volume: 260978 | Change: -15.93 Change %: -20.42% Open: 78.01999664 Close: 62.09000015 High: 78.25000000 Low: 61.90000153 Volume: 1522 | Change: 5.27 Change %: 8.45% Open: 62.33000183 Close: 67.59999847 High: 68.48000336 Low: 61.34000015 Volume: 1002 | Change: -4.59 Change %: -6.90% Open: 66.55000305 Close: 61.95999908 High: 71.48999786 Low: 60.58000183 Volume: 1234 | Change: 1.69 Change %: 2.69% Open: 62.75999832 Close: 64.44999695 High: 66.62000275 Low: 61.97999954 Volume: 460715 | Change: -3.49 Change %: -5.42% Open: 64.44999695 Close: 60.95999908 High: 65.76999664 Low: 57.84000015 Volume: 467512 | Change: -0.99 Change %: -1.62% Open: 61.25999832 Close: 60.27000046 High: 62.84000015 Low: 59.15999985 Volume: 398910 |
| 2013 | Change: 7.20 Change %: 9.50% Open: 75.75000000 Close: 82.94999695 High: 84.00000000 Low: 73.72000122 Volume: 801960 | Change: 0.46 Change %: 0.55% Open: 83.09999847 Close: 83.55999756 High: 84.36000061 Low: 80.05000305 Volume: 504547 | Change: 4.48 Change %: 5.33% Open: 83.98000336 Close: 88.45999908 High: 93.93000031 Low: 83.40000153 Volume: 465995 | Change: -3.18 Change %: -3.58% Open: 88.70999908 Close: 85.52999878 High: 89.69999695 Low: 80.81999969 Volume: 589555 | Change: -6.32 Change %: -7.38% Open: 85.68000031 Close: 79.36000061 High: 88.40000153 Low: 79.30000305 Volume: 518633 | Change: 3.25 Change %: 4.09% Open: 79.45999908 Close: 82.70999908 High: 92.58000183 Low: 79.31999969 Volume: 654966 | Change: 2.88 Change %: 3.48% Open: 82.75000000 Close: 85.62999725 High: 87.81999969 Low: 82.73999786 Volume: 643 | Change: -1.68 Change %: -1.97% Open: 85.37999725 Close: 83.69999695 High: 93.90000153 Low: 83.01000214 Volume: 972 | Change: 2.17 Change %: 2.59% Open: 83.94000244 Close: 86.11000061 High: 86.11000061 Low: 82.30000305 Volume: 294 | Change: -8.93 Change %: -10.37% Open: 86.11000061 Close: 77.18000031 High: 86.36000061 Low: 77.11000061 Volume: 485041 | Change: 0.99 Change %: 1.28% Open: 77.15000153 Close: 78.13999939 High: 78.94000244 Low: 73.79000092 Volume: 433215 | Change: 6.92 Change %: 8.90% Open: 77.72000122 Close: 84.63999939 High: 85.29000092 Low: 76.83000183 Volume: 187998 |
| 2012 | Change: 1.00 Change %: 1.08% Open: 92.25000000 Close: 93.25000000 High: 99.47000122 Low: 91.84999847 Volume: 242602 | Change: -3.70 Change %: -3.95% Open: 93.55999756 Close: 89.86000061 High: 97.86000061 Low: 87.45999908 Volume: 421103 | Change: 3.42 Change %: 3.80% Open: 90.09999847 Close: 93.51999664 High: 96.20999908 Low: 87.00000000 Volume: 417028 | Change: -6.27 Change %: -6.70% Open: 93.51999664 Close: 87.25000000 High: 93.80000305 Low: 85.11000061 Volume: 211914 | Change: -15.40 Change %: -17.71% Open: 86.94999695 Close: 71.55000305 High: 88.04000092 Low: 70.37999725 Volume: 533186 | Change: 0.43 Change %: 0.60% Open: 71.73000336 Close: 72.16000366 High: 89.48000336 Low: 66.09999847 Volume: 552143 | Change: -1.57 Change %: -2.18% Open: 72.15000153 Close: 70.58000183 High: 72.75000000 Low: 68.94999695 Volume: 1581 | Change: 5.87 Change %: 8.31% Open: 70.61000061 Close: 76.48000336 High: 76.48000336 Low: 69.86000061 Volume: 2054 | Change: -7.40 Change %: -9.67% Open: 76.55000305 Close: 69.15000153 High: 76.55999756 Low: 69.50000000 Volume: 1312 | Change: 0.36 Change %: 0.52% Open: 69.70999908 Close: 70.06999969 High: 79.19000244 Low: 69.70999908 Volume: 650842 | Change: 2.31 Change %: 3.28% Open: 70.33999634 Close: 72.65000153 High: 74.62999725 Low: 69.02999878 Volume: 495599 | Change: 2.05 Change %: 2.80% Open: 73.08999634 Close: 75.13999939 High: 77.09999847 Low: 71.63999939 Volume: 368202 |
| 2011 | Change: 23.47 Change %: 16.19% Open: 144.97000122 Close: 168.44000244 High: 172.83000183 Low: 139.61000061 Volume: 433558 | Change: 34.37 Change %: 20.13% Open: 170.77000427 Close: 205.13999939 High: 211.02000427 Low: 164.75999451 Volume: 449992 | Change: -5.54 Change %: -2.69% Open: 205.77000427 Close: 200.22999573 High: 227.00000000 Low: 185.00000000 Volume: 361484 | Change: -22.22 Change %: -11.05% Open: 201.00000000 Close: 178.77999878 High: 215.05999756 Low: 168.30000305 Volume: 362404 | Change: -19.38 Change %: -10.88% Open: 178.05000305 Close: 158.66999817 High: 180.22999573 Low: 142.05999756 Volume: 140202 | Change: -1.60 Change %: -0.99% Open: 161.38999939 Close: 159.78999329 High: 168.49000549 Low: 144.10000610 Volume: 382627 | Change: -58.12 Change %: -36.28% Open: 160.19999695 Close: 102.08000183 High: 162.05000305 Low: 93.50000000 Volume: 3412 | Change: 4.98 Change %: 4.94% Open: 100.90000153 Close: 105.87999725 High: 108.62000275 Low: 95.01000214 Volume: 2163 | Change: -8.09 Change %: -7.57% Open: 106.80000305 Close: 98.70999908 High: 114.19000244 Low: 97.26999664 Volume: 1549 | Change: 3.00 Change %: 3.02% Open: 99.29000092 Close: 102.29000092 High: 105.05000305 Low: 96.47000122 Volume: 348206 | Change: -12.44 Change %: -12.11% Open: 102.75000000 Close: 90.30999756 High: 104.69000244 Low: 87.50000000 Volume: 418549 | Change: -0.20 Change %: -0.22% Open: 92.00000000 Close: 91.80000305 High: 93.65000153 Low: 84.34999847 Volume: 215182 |
| 2010 | Change: -6.87 Change %: -9.05% Open: 75.90000153 Close: 69.02999878 High: 76.76999664 Low: 68.83000183 Volume: 423340 | Change: 13.55 Change %: 19.62% Open: 69.05999756 Close: 82.61000061 High: 83.29000092 Low: 66.55000305 Volume: 352644 | Change: -3.20 Change %: -3.82% Open: 83.75000000 Close: 80.55000305 High: 84.31999969 Low: 78.69999695 Volume: 283778 | Change: 1.63 Change %: 2.01% Open: 81.12999725 Close: 82.76000214 High: 85.09999847 Low: 78.00000000 Volume: 320216 | Change: -2.88 Change %: -3.47% Open: 82.93000031 Close: 80.05000305 High: 84.12999725 Low: 79.36000061 Volume: 343344 | Change: 2.27 Change %: 2.83% Open: 80.33000183 Close: 82.59999847 High: 84.94000244 Low: 75.80000305 Volume: 397266 | Change: -0.39 Change %: -0.47% Open: 82.75000000 Close: 82.36000061 High: 83.66999817 Low: 76.83000183 Volume: 4647 | Change: 6.90 Change %: 8.40% Open: 82.18000031 Close: 89.08000183 High: 90.33999634 Low: 82.18000031 Volume: 1453 | Change: 15.10 Change %: 16.95% Open: 89.08000183 Close: 104.18000031 High: 109.09999847 Low: 89.00000000 Volume: 2879 | Change: 21.55 Change %: 20.78% Open: 103.70999908 Close: 125.26000214 High: 130.50000000 Low: 99.77999878 Volume: 510000 | Change: 0.43 Change %: 0.34% Open: 125.80000305 Close: 126.23000336 High: 157.22999573 Low: 110.84999847 Volume: 524785 | Change: 16.01 Change %: 12.43% Open: 128.80000305 Close: 144.80999756 High: 159.11999512 Low: 128.00000000 Volume: 338305 |
| 2009 | Change: 0.16 Change %: 0.32% Open: 49.25000000 Close: 49.40999985 High: 52.40000153 Low: 45.58000183 Volume: 344644 | Change: -7.26 Change %: -14.72% Open: 49.31999969 Close: 42.06000137 High: 50.45000076 Low: 42.22000122 Volume: 117826 | Change: 5.22 Change %: 12.65% Open: 41.25000000 Close: 46.47000122 High: 46.50000000 Low: 40.00999832 Volume: 140398 | Change: 7.24 Change %: 15.65% Open: 46.25000000 Close: 53.49000168 High: 53.08000183 Low: 45.81000137 Volume: 240319 | Change: 2.59 Change %: 4.76% Open: 54.38000107 Close: 56.97000122 High: 61.66999817 Low: 54.08000183 Volume: 289594 | Change: -3.69 Change %: -6.47% Open: 56.99000168 Close: 53.29999924 High: 58.88000107 Low: 50.15000153 Volume: 308078 | Change: 3.93 Change %: 7.28% Open: 54.00000000 Close: 57.93000031 High: 63.09999847 Low: 54.00000000 Volume: 7222 | Change: -0.04 Change %: -0.07% Open: 57.79999924 Close: 57.75999832 High: 63.58000183 Low: 54.97000122 Volume: 5450 | Change: 3.92 Change %: 6.83% Open: 57.41999817 Close: 61.34000015 High: 63.90999985 Low: 55.56999969 Volume: 4397 | Change: 7.39 Change %: 12.27% Open: 60.25000000 Close: 67.63999939 High: 69.48999786 Low: 59.63999939 Volume: 376664 | Change: 3.26 Change %: 4.83% Open: 67.48999786 Close: 70.75000000 High: 72.00000000 Low: 65.87000275 Volume: 196775 | Change: 4.46 Change %: 6.27% Open: 71.13999939 Close: 75.59999847 High: 76.58000183 Low: 69.44999695 Volume: 245122 |
| 2008 | Change: 0.19 Change %: 0.27% Open: 71.45999908 Close: 71.65000153 High: 72.27999878 Low: 64.08000183 Volume: 7937 | Change: -4.12 Change %: -5.75% Open: 71.65000153 Close: 67.52999878 High: 72.08999634 Low: 64.51999664 Volume: 14872 | Change: -11.60 Change %: -17.29% Open: 67.09999847 Close: 55.50000000 High: 68.09999847 Low: 54.25000000 Volume: 12726 | Change: -14.71 Change %: -24.93% Open: 59.00000000 Close: 44.29000092 High: 60.50000000 Low: 43.63999939 Volume: 373768 | Change: 0.87 Change %: 1.94% Open: 44.88000107 Close: 45.75000000 High: 46.88999939 Low: 36.70000076 Volume: 319092 | Change: 3.02 Change %: 6.57% Open: 46.00000000 Close: 49.02000046 High: 49.29999924 Low: 39.09999847 Volume: 173608 |