| January 7 / 9 | February 9 / 7 | March 10 / 6 | April 8 / 8 | May 8 / 8 | June 6 / 10 | July 10 / 7 | August 6 / 11 | September 10 / 7 | October 8 / 9 | November 10 / 7 | December 5 / 11 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -1.60 Change %: -1.36% Open: 117.95999908 Close: 116.36000061 High: 121.34999847 Low: 110.51000214 Volume: 28512800 | Change: 3.06 Change %: 2.61% Open: 117.01999664 Close: 120.08000183 High: 121.15000153 Low: 114.44999695 Volume: 21486600 | Change: 10.70 Change %: 8.84% Open: 121.00000000 Close: 131.69999695 High: 131.91000366 Low: 120.02999878 Volume: 17750200 | Change: -1.70 Change %: -1.29% Open: 132.05999756 Close: 130.36000061 High: 137.91999817 Low: 130.21000671 Volume: 13373300 | Change: 0.47 Change %: 0.36% Open: 130.08999634 Close: 130.55999756 High: 133.08000183 Low: 126.56999969 Volume: 9095300 | Change: -2.65 Change %: -2.04% Open: 130.22000122 Close: 127.56999969 High: 130.22000122 Low: 122.66000366 Volume: 5439500 | Change: 2.25 Change %: 1.75% Open: 128.41999817 Close: 130.66999817 High: 132.50999451 Low: 124.08000183 Volume: 6716800 | Change: -3.25 Change %: -2.49% Open: 130.67999268 Close: 127.43000031 High: 131.10000610 Low: 119.02999878 Volume: 7628700 | Change: -3.03 Change %: -2.41% Open: 125.50000000 Close: 122.47000122 High: 127.26999664 Low: 115.51000214 Volume: 9089000 | Change: 2.04 Change %: 1.68% Open: 121.59999847 Close: 123.63999939 High: 131.44999695 Low: 121.23999786 Volume: 8662800 | Change: 8.24 Change %: 6.59% Open: 125.05999756 Close: 133.30000305 High: 134.25000000 Low: 122.58999634 Volume: 5216600 | |
| 2023 | Change: 4.51 Change %: 3.75% Open: 120.37000275 Close: 124.87999725 High: 128.89999390 Low: 114.45999908 Volume: 19074800 | Change: -7.75 Change %: -6.23% Open: 124.34999847 Close: 116.59999847 High: 125.65000153 Low: 114.62999725 Volume: 14932800 | Change: -2.44 Change %: -2.09% Open: 116.66999817 Close: 114.23000336 High: 122.30999756 Low: 104.16999817 Volume: 28031400 | Change: -2.39 Change %: -2.00% Open: 119.33000183 Close: 116.94000244 High: 120.79000092 Low: 113.54000092 Volume: 16986400 | Change: -9.60 Change %: -8.31% Open: 115.47000122 Close: 105.87000275 High: 116.87999725 Low: 105.56999969 Volume: 21113600 | Change: 6.84 Change %: 6.45% Open: 106.05000305 Close: 112.88999939 High: 114.33000183 Low: 105.51000214 Volume: 18916600 | Change: 9.15 Change %: 8.09% Open: 113.09999847 Close: 122.25000000 High: 122.50000000 Low: 109.13999939 Volume: 28781800 | Change: 3.05 Change %: 2.51% Open: 121.58000183 Close: 124.62999725 High: 125.87999725 Low: 118.98000336 Volume: 17651400 | Change: 0.74 Change %: 0.59% Open: 126.00000000 Close: 126.73999786 High: 131.07000732 Low: 125.31999969 Volume: 24261000 | Change: -6.70 Change %: -5.29% Open: 126.63999939 Close: 119.94000244 High: 129.63999939 Low: 117.97000122 Volume: 30201800 | Change: -2.11 Change %: -1.75% Open: 120.62999725 Close: 118.51999664 High: 123.55000305 Low: 115.11000061 Volume: 22958200 | Change: -1.04 Change %: -0.88% Open: 118.31999969 Close: 117.27999878 High: 120.61000061 Low: 112.68000031 Volume: 26089600 |
| 2022 | Change: 13.42 Change %: 17.26% Open: 77.76000214 Close: 91.18000031 High: 92.70999908 Low: 77.70999908 Volume: 85841200 | Change: 7.23 Change %: 7.96% Open: 90.79000092 Close: 98.01999664 High: 98.11000061 Low: 90.44000244 Volume: 78983800 | Change: 8.22 Change %: 8.32% Open: 98.81999969 Close: 107.04000092 High: 111.50000000 Low: 97.69999695 Volume: 111888400 | Change: -1.52 Change %: -1.42% Open: 106.76999664 Close: 105.25000000 High: 114.58999634 Low: 99.37000275 Volume: 41852000 | Change: 16.74 Change %: 16.02% Open: 104.50000000 Close: 121.23999786 High: 125.83999634 Low: 103.80000305 Volume: 47790000 | Change: -23.47 Change %: -19.09% Open: 122.94000244 Close: 99.47000122 High: 130.35000610 Low: 96.33999634 Volume: 57499400 | Change: 9.47 Change %: 9.42% Open: 100.50000000 Close: 109.97000122 High: 110.25000000 Low: 90.87000275 Volume: 42324200 | Change: 5.67 Change %: 5.26% Open: 107.81999969 Close: 113.48999786 High: 120.06999969 Low: 99.16000366 Volume: 37294800 | Change: -10.26 Change %: -9.17% Open: 111.83999634 Close: 101.58000183 High: 117.33999634 Low: 97.59999847 Volume: 37042300 | Change: 20.55 Change %: 19.49% Open: 105.43000031 Close: 125.98000336 High: 127.63999939 Low: 105.00000000 Volume: 38576400 | Change: -0.38 Change %: -0.30% Open: 128.00999451 Close: 127.62999725 High: 132.63000488 Low: 122.27999878 Volume: 29041800 | Change: -7.25 Change %: -5.64% Open: 128.52999878 Close: 121.27999878 High: 129.13999939 Low: 114.69000244 Volume: 24527000 |
| 2021 | Change: 1.88 Change %: 3.58% Open: 52.54999924 Close: 54.43000031 High: 62.00000000 Low: 51.43000031 Volume: 53677800 | Change: 11.48 Change %: 20.81% Open: 55.16999817 Close: 66.65000153 High: 70.16999817 Low: 54.00999832 Volume: 42202200 | Change: -0.37 Change %: -0.54% Open: 68.37000275 Close: 68.00000000 High: 75.59999847 Low: 66.12000275 Volume: 65612000 | Change: -0.18 Change %: -0.26% Open: 68.47000122 Close: 68.29000092 High: 71.19000244 Low: 63.90999985 Volume: 35913400 | Change: 3.61 Change %: 5.22% Open: 69.15000153 Close: 72.76000214 High: 76.48999786 Low: 68.98999786 Volume: 36747000 | Change: 1.58 Change %: 2.13% Open: 74.30999756 Close: 75.88999939 High: 79.48999786 Low: 73.55999756 Volume: 41639800 | Change: -8.44 Change %: -10.86% Open: 77.73000336 Close: 69.29000092 High: 77.90000153 Low: 64.94000244 Volume: 58852000 | Change: -1.27 Change %: -1.83% Open: 69.27999878 Close: 68.01000214 High: 71.02999878 Low: 62.91999817 Volume: 48076400 | Change: 5.92 Change %: 8.71% Open: 67.98000336 Close: 73.90000153 High: 77.22000122 Low: 66.41999817 Volume: 41977400 | Change: 6.69 Change %: 8.98% Open: 74.52999878 Close: 81.22000122 High: 84.20999908 Low: 74.33999634 Volume: 51707400 | Change: -5.40 Change %: -6.59% Open: 81.94999695 Close: 76.55000305 High: 84.19999695 Low: 76.02999878 Volume: 52800000 | Change: -0.74 Change %: -0.94% Open: 78.34999847 Close: 77.61000061 High: 81.08999634 Low: 72.19999695 Volume: 64600800 |
| 2020 | Change: -10.07 Change %: -12.29% Open: 81.94000244 Close: 71.87000275 High: 83.26999664 Low: 71.48000336 Volume: 27317800 | Change: -10.66 Change %: -14.85% Open: 71.79000092 Close: 61.13000107 High: 74.25000000 Low: 57.93000031 Volume: 38165000 | Change: -23.83 Change %: -38.40% Open: 62.04999924 Close: 38.22000122 High: 63.86000061 Low: 30.03000069 Volume: 107731400 | Change: 13.43 Change %: 36.20% Open: 37.09999847 Close: 50.52999878 High: 51.88000107 Low: 35.88999939 Volume: 87936800 | Change: 1.79 Change %: 3.61% Open: 49.58000183 Close: 51.36999893 High: 53.49000168 Low: 45.25000000 Volume: 56566200 | Change: -1.01 Change %: -1.97% Open: 51.31000137 Close: 50.29999924 High: 63.09999847 Low: 48.27000046 Volume: 49479800 | Change: -2.27 Change %: -4.50% Open: 50.45999908 Close: 48.18999863 High: 51.47000122 Low: 45.81000137 Volume: 30136600 | Change: -0.38 Change %: -0.79% Open: 48.27000046 Close: 47.88999939 High: 53.31999969 Low: 47.54999924 Volume: 25600800 | Change: -7.39 Change %: -15.49% Open: 47.70000076 Close: 40.31000137 High: 48.13000107 Low: 39.74000168 Volume: 36691600 | Change: -0.99 Change %: -2.48% Open: 39.90000153 Close: 38.90999985 High: 42.90000153 Low: 36.61999893 Volume: 38664400 | Change: 10.47 Change %: 26.61% Open: 39.34999847 Close: 49.81999969 High: 54.72000122 Low: 38.63000107 Volume: 52223800 | Change: 0.71 Change %: 1.39% Open: 51.15000153 Close: 51.86000061 High: 57.13999939 Low: 49.84999847 Volume: 46489800 |
| 2019 | Change: 10.29 Change %: 13.57% Open: 75.84999847 Close: 86.13999939 High: 86.63999939 Low: 75.58000183 Volume: 15823400 | Change: 1.17 Change %: 1.35% Open: 86.83999634 Close: 88.01000214 High: 90.44999695 Low: 83.30000305 Volume: 15512600 | Change: 0.93 Change %: 1.05% Open: 88.44999695 Close: 89.37999725 High: 91.84999847 Low: 85.22000122 Volume: 11956600 | Change: -0.78 Change %: -0.87% Open: 89.98999786 Close: 89.20999908 High: 93.16999817 Low: 88.65000153 Volume: 9884200 | Change: -10.41 Change %: -11.67% Open: 89.18000031 Close: 78.76999664 High: 89.30999756 Low: 78.70999908 Volume: 12515600 | Change: 5.78 Change %: 7.29% Open: 79.23999786 Close: 85.01999664 High: 85.23999786 Low: 79.18000031 Volume: 9539200 | Change: -3.07 Change %: -3.57% Open: 86.04000092 Close: 82.97000122 High: 86.48999786 Low: 81.59999847 Volume: 8051800 | Change: -6.36 Change %: -7.75% Open: 82.09999847 Close: 75.73999786 High: 82.31999969 Low: 72.98999786 Volume: 17099400 | Change: 3.53 Change %: 4.74% Open: 74.48999786 Close: 78.01999664 High: 84.62000275 Low: 74.13999939 Volume: 12973600 | Change: -2.49 Change %: -3.17% Open: 78.45999908 Close: 75.97000122 High: 78.87999725 Low: 73.25000000 Volume: 14514000 | Change: 0.35 Change %: 0.46% Open: 76.44000244 Close: 76.79000092 High: 81.29000092 Low: 75.76000214 Volume: 12418600 | Change: 4.40 Change %: 5.71% Open: 77.08999634 Close: 81.48999786 High: 82.33000183 Low: 75.40000153 Volume: 19340800 |
| 2018 | Change: 2.76 Change %: 2.78% Open: 99.30999756 Close: 102.06999969 High: 107.19999695 Low: 98.87000275 Volume: 15865000 | Change: -11.16 Change %: -10.91% Open: 102.26999664 Close: 91.11000061 High: 103.27999878 Low: 87.83000183 Volume: 13878400 | Change: 1.37 Change %: 1.51% Open: 91.00000000 Close: 92.37000275 High: 94.58000183 Low: 89.69000244 Volume: 12240200 | Change: 9.32 Change %: 10.13% Open: 92.00000000 Close: 101.31999969 High: 102.58999634 Low: 88.87999725 Volume: 13127400 | Change: 4.12 Change %: 4.09% Open: 100.83999634 Close: 104.95999908 High: 109.79000092 Low: 99.51000214 Volume: 13557400 | Change: -0.22 Change %: -0.21% Open: 105.30000305 Close: 105.08000183 High: 106.83999634 Low: 101.72000122 Volume: 9760800 | Change: 2.03 Change %: 1.95% Open: 104.19000244 Close: 106.22000122 High: 108.12999725 Low: 102.23000336 Volume: 8070000 | Change: -2.26 Change %: -2.15% Open: 105.33999634 Close: 103.08000183 High: 105.73999786 Low: 98.86000061 Volume: 10543000 | Change: 1.69 Change %: 1.63% Open: 103.41999817 Close: 105.11000061 High: 106.75000000 Low: 98.94000244 Volume: 7128400 | Change: -13.18 Change %: -12.49% Open: 105.55999756 Close: 92.37999725 High: 108.55000305 Low: 88.61000061 Volume: 13467800 | Change: -2.93 Change %: -3.16% Open: 92.69000244 Close: 89.76000214 High: 96.83999634 Low: 86.51999664 Volume: 12006600 | Change: -14.81 Change %: -16.11% Open: 91.91999817 Close: 77.11000061 High: 92.44000244 Low: 71.69999695 Volume: 40352200 |
| 2017 | Change: -4.64 Change %: -4.39% Open: 105.69000244 Close: 101.05000305 High: 106.69000244 Low: 100.12000275 Volume: 9984600 | Change: -3.30 Change %: -3.25% Open: 101.66999817 Close: 98.37000275 High: 102.40000153 Low: 97.30999756 Volume: 12445000 | Change: -2.36 Change %: -2.38% Open: 99.06999969 Close: 96.70999908 High: 100.80000305 Low: 93.18000031 Volume: 13598400 | Change: -3.33 Change %: -3.45% Open: 96.66000366 Close: 93.33000183 High: 98.83999634 Low: 92.31999969 Volume: 10391200 | Change: -3.69 Change %: -3.96% Open: 93.23999786 Close: 89.55000305 High: 94.76999664 Low: 89.01000214 Volume: 15140400 | Change: -1.31 Change %: -1.46% Open: 89.80999756 Close: 88.50000000 High: 92.34999847 Low: 86.72000122 Volume: 15813000 | Change: 1.90 Change %: 2.14% Open: 88.87999725 Close: 90.77999878 High: 91.59999847 Low: 86.08000183 Volume: 9856200 | Change: -5.13 Change %: -5.65% Open: 90.84999847 Close: 85.72000122 High: 91.15000153 Low: 83.80000305 Volume: 13727000 | Change: 7.78 Change %: 9.07% Open: 85.80000305 Close: 93.58000183 High: 94.43000031 Low: 85.55999756 Volume: 10657600 | Change: 0.00 Change %: 0.00% Open: 92.58000183 Close: 92.58000183 High: 94.09999847 Low: 90.15000153 Volume: 8933000 | Change: 1.32 Change %: 1.42% Open: 93.16999817 Close: 94.48999786 High: 96.40000153 Low: 91.37000275 Volume: 10448200 | Change: 3.80 Change %: 3.99% Open: 95.15000153 Close: 98.94999695 High: 99.66999817 Low: 93.31999969 Volume: 8558400 |
| 2016 | Change: -2.91 Change %: -3.51% Open: 82.88999939 Close: 79.98000336 High: 83.75000000 Low: 68.63999939 Volume: 33927000 | Change: -0.46 Change %: -0.58% Open: 78.66999817 Close: 78.20999908 High: 80.44999695 Low: 72.19999695 Volume: 33550400 | Change: 6.85 Change %: 8.67% Open: 78.97000122 Close: 85.81999969 High: 89.66000366 Low: 77.73999786 Volume: 13720400 | Change: 10.27 Change %: 12.17% Open: 84.37000275 Close: 94.63999939 High: 96.56999969 Low: 82.83999634 Volume: 11804600 | Change: -1.51 Change %: -1.60% Open: 94.54000092 Close: 93.02999878 High: 94.73999786 Low: 88.18000031 Volume: 9637000 | Change: 2.92 Change %: 3.17% Open: 92.19999695 Close: 95.12000275 High: 98.26999664 Low: 89.19999695 Volume: 11357200 | Change: -1.71 Change %: -1.80% Open: 95.00000000 Close: 93.29000092 High: 97.47000122 Low: 90.88999939 Volume: 13877800 | Change: 2.81 Change %: 3.05% Open: 92.25000000 Close: 95.05999756 High: 98.40000153 Low: 89.20999908 Volume: 10683200 | Change: 3.02 Change %: 3.19% Open: 94.66999817 Close: 97.69000244 High: 99.54000092 Low: 91.01999664 Volume: 11552800 | Change: -3.65 Change %: -3.74% Open: 97.72000122 Close: 94.06999969 High: 99.81999969 Low: 93.91000366 Volume: 7246200 | Change: 8.67 Change %: 9.17% Open: 94.58000183 Close: 103.25000000 High: 104.05000305 Low: 91.90000153 Volume: 11632800 | Change: -0.32 Change %: -0.30% Open: 105.00000000 Close: 104.68000031 High: 109.08000183 Low: 103.05999756 Volume: 11607400 |
| 2015 | Change: -4.80 Change %: -4.32% Open: 111.00000000 Close: 106.19999695 High: 112.55999756 Low: 101.33000183 Volume: 30694800 | Change: 3.98 Change %: 3.70% Open: 107.43000031 Close: 111.41000366 High: 116.30000305 Low: 106.86000061 Volume: 22557800 | Change: -2.27 Change %: -2.03% Open: 111.55000305 Close: 109.27999878 High: 111.55999756 Low: 104.00000000 Volume: 20080000 | Change: 7.18 Change %: 6.54% Open: 109.80999756 Close: 116.98999786 High: 117.87999725 Low: 108.90000153 Volume: 12094000 | Change: -6.16 Change %: -5.26% Open: 117.20999908 Close: 111.05000305 High: 118.45999908 Low: 110.33000183 Volume: 11630000 | Change: -4.31 Change %: -3.87% Open: 111.26000214 Close: 106.94999695 High: 112.01999664 Low: 106.29000092 Volume: 13371600 | Change: -9.28 Change %: -8.66% Open: 107.09999847 Close: 97.81999969 High: 107.41999817 Low: 96.08000183 Volume: 25321400 | Change: -3.17 Change %: -3.27% Open: 96.98000336 Close: 93.80999756 High: 99.55000305 Low: 82.50000000 Volume: 35583200 | Change: -6.04 Change %: -6.65% Open: 90.80000305 Close: 84.76000214 High: 93.44000244 Low: 82.19999695 Volume: 23210000 | Change: 8.74 Change %: 10.19% Open: 85.76000214 Close: 94.50000000 High: 97.00000000 Low: 83.77999878 Volume: 17704000 | Change: 0.32 Change %: 0.34% Open: 93.94000244 Close: 94.26000214 High: 99.84999847 Low: 90.18000031 Volume: 16995400 | Change: -11.04 Change %: -11.72% Open: 94.16000366 Close: 83.12000275 High: 94.91000366 Low: 81.05000305 Volume: 42785000 |
| 2014 | Change: -7.30 Change %: -5.79% Open: 125.98000336 Close: 118.68000031 High: 126.09999847 Low: 118.09999847 Volume: 7707800 | Change: 6.65 Change %: 5.61% Open: 118.63999939 Close: 125.29000092 High: 126.33000183 Low: 116.16999817 Volume: 9377800 | Change: 3.90 Change %: 3.13% Open: 124.51000214 Close: 128.41000366 High: 129.14999390 Low: 122.81999969 Volume: 4834800 | Change: 6.16 Change %: 4.78% Open: 128.75999451 Close: 134.91999817 High: 136.00999451 Low: 127.16999817 Volume: 5847600 | Change: 1.92 Change %: 1.43% Open: 134.72999573 Close: 136.64999390 High: 136.82000732 Low: 133.13000488 Volume: 5550800 | Change: 6.99 Change %: 5.10% Open: 136.97000122 Close: 143.96000671 High: 145.97000122 Low: 136.00000000 Volume: 6985600 | Change: -5.91 Change %: -4.09% Open: 144.49000549 Close: 138.58000183 High: 145.25000000 Low: 138.47000122 Volume: 8636200 | Change: 4.23 Change %: 3.06% Open: 138.02999878 Close: 142.25999451 High: 142.28999329 Low: 135.64999390 Volume: 7506800 | Change: -10.93 Change %: -7.69% Open: 142.05000305 Close: 131.11999512 High: 142.05000305 Low: 130.36000061 Volume: 10304200 | Change: -5.23 Change %: -3.99% Open: 131.11999512 Close: 125.88999939 High: 131.66000366 Low: 111.94999695 Volume: 19882400 | Change: -11.76 Change %: -9.33% Open: 126.00000000 Close: 114.23999786 High: 128.22999573 Low: 113.97000122 Volume: 12766000 | Change: -1.94 Change %: -1.71% Open: 113.55999756 Close: 111.62000275 High: 118.33999634 Low: 103.23999786 Volume: 38738000 |
| 2013 | Change: 5.61 Change %: 5.35% Open: 104.83999634 Close: 110.44999695 High: 112.16999817 Low: 103.27999878 Volume: 5563800 | Change: -0.29 Change %: -0.26% Open: 111.09999847 Close: 110.80999756 High: 113.23000336 Low: 107.51000214 Volume: 4692800 | Change: 3.31 Change %: 3.01% Open: 110.00000000 Close: 113.30999756 High: 114.19999695 Low: 109.11000061 Volume: 2977200 | Change: -1.43 Change %: -1.26% Open: 113.27999878 Close: 111.84999847 High: 113.63999939 Low: 105.23999786 Volume: 4044800 | Change: 3.38 Change %: 3.03% Open: 111.47000122 Close: 114.84999847 High: 119.62000275 Low: 110.01000214 Volume: 4088400 | Change: -2.79 Change %: -2.42% Open: 115.23000336 Close: 112.44000244 High: 116.65000153 Low: 109.01000214 Volume: 4388600 | Change: 4.88 Change %: 4.30% Open: 113.43000031 Close: 118.30999756 High: 120.55000305 Low: 112.48999786 Volume: 3725000 | Change: -2.45 Change %: -2.06% Open: 118.98999786 Close: 116.54000092 High: 119.93000031 Low: 114.26000214 Volume: 2987400 | Change: 1.64 Change %: 1.39% Open: 117.66999817 Close: 119.30999756 High: 122.51999664 Low: 116.55999756 Volume: 3591400 | Change: 5.62 Change %: 4.72% Open: 119.09999847 Close: 124.72000122 High: 126.20999908 Low: 117.25000000 Volume: 3842000 | Change: 0.29 Change %: 0.23% Open: 124.63999939 Close: 124.93000031 High: 127.70999908 Low: 122.72000122 Volume: 3301400 | Change: 1.34 Change %: 1.07% Open: 125.08999634 Close: 126.43000031 High: 126.58999634 Low: 122.41999817 Volume: 6950600 |
| 2012 | Change: -0.19 Change %: -0.18% Open: 103.05000305 Close: 102.86000061 High: 106.51999664 Low: 100.30999756 Volume: 5266400 | Change: 5.42 Change %: 5.23% Open: 103.69999695 Close: 109.12000275 High: 111.52999878 Low: 102.98000336 Volume: 5127600 | Change: -4.43 Change %: -4.04% Open: 109.61000061 Close: 105.18000031 High: 110.50000000 Low: 103.00000000 Volume: 4790200 | Change: -0.84 Change %: -0.80% Open: 104.90000153 Close: 104.05999756 High: 106.97000122 Low: 99.00000000 Volume: 4651800 | Change: -11.69 Change %: -11.22% Open: 104.22000122 Close: 92.52999878 High: 106.15000153 Low: 91.06999969 Volume: 6068400 | Change: 6.64 Change %: 7.32% Open: 90.65000153 Close: 97.29000092 High: 97.29000092 Low: 88.79000092 Volume: 5741600 | Change: 3.63 Change %: 3.72% Open: 97.47000122 Close: 101.09999847 High: 102.66999817 Low: 94.69999695 Volume: 5427400 | Change: 1.85 Change %: 1.82% Open: 101.50000000 Close: 103.34999847 High: 105.77999878 Low: 98.83999634 Volume: 4178200 | Change: 3.67 Change %: 3.55% Open: 103.30999756 Close: 106.98000336 High: 112.08000183 Low: 101.87999725 Volume: 5515600 | Change: -3.21 Change %: -2.98% Open: 107.58999634 Close: 104.37999725 High: 109.34999847 Low: 103.25000000 Volume: 4178600 | Change: -0.98 Change %: -0.94% Open: 103.97000122 Close: 102.98999786 High: 106.05000305 Low: 98.00000000 Volume: 4371000 | Change: -1.38 Change %: -1.33% Open: 103.63999939 Close: 102.26000214 High: 106.58000183 Low: 99.76000214 Volume: 5600800 |
| 2011 | Change: 5.88 Change %: 5.83% Open: 100.80000305 Close: 106.68000031 High: 106.69000244 Low: 98.84999847 Volume: 9342000 | Change: 7.59 Change %: 7.09% Open: 107.12000275 Close: 114.70999908 High: 115.05999756 Low: 106.62999725 Volume: 10843800 | Change: 1.43 Change %: 1.24% Open: 115.30000305 Close: 116.73000336 High: 118.25000000 Low: 106.23999786 Volume: 11458600 | Change: 0.24 Change %: 0.20% Open: 117.84999847 Close: 118.08999634 High: 118.43000031 Low: 110.23000336 Volume: 6699600 | Change: -5.25 Change %: -4.44% Open: 118.16000366 Close: 112.91000366 High: 118.43000031 Low: 105.62000275 Volume: 10818200 | Change: -1.96 Change %: -1.74% Open: 112.51000214 Close: 110.55000305 High: 113.08999634 Low: 103.37000275 Volume: 6337200 | Change: 1.90 Change %: 1.72% Open: 110.38999939 Close: 112.29000092 High: 117.73999786 Low: 109.50000000 Volume: 6995600 | Change: -14.22 Change %: -12.42% Open: 114.51000214 Close: 100.29000092 High: 114.51000214 Low: 89.48999786 Volume: 15803800 | Change: -14.34 Change %: -14.24% Open: 100.68000031 Close: 86.33999634 High: 101.73999786 Low: 85.48999786 Volume: 8644000 | Change: 17.15 Change %: 20.15% Open: 85.12000275 Close: 102.26999664 High: 107.33000183 Low: 79.77999878 Volume: 8945600 | Change: 6.08 Change %: 6.21% Open: 97.84999847 Close: 103.93000031 High: 106.83999634 Low: 93.59999847 Volume: 6749600 | Change: -3.06 Change %: -2.95% Open: 103.87000275 Close: 100.80999756 High: 105.94999695 Low: 95.83999634 Volume: 5582200 |
| 2010 | Change: -4.68 Change %: -5.54% Open: 84.48000336 Close: 79.80000305 High: 89.18000031 Low: 79.33000183 Volume: 7183600 | Change: 1.22 Change %: 1.52% Open: 80.51999664 Close: 81.73999786 High: 83.94000244 Low: 76.94000244 Volume: 7351800 | Change: 1.75 Change %: 2.13% Open: 82.26000214 Close: 84.01000214 High: 86.52999878 Low: 81.50000000 Volume: 5401800 | Change: 3.09 Change %: 3.65% Open: 84.68000031 Close: 87.76999664 High: 91.23000336 Low: 84.68000031 Volume: 5719000 | Change: -10.91 Change %: -12.37% Open: 88.19999695 Close: 77.29000092 High: 89.33000183 Low: 72.93000031 Volume: 12820600 | Change: -3.47 Change %: -4.55% Open: 76.30999756 Close: 72.83999634 High: 83.05999756 Low: 72.59999847 Volume: 5838200 | Change: 5.76 Change %: 7.90% Open: 72.93000031 Close: 78.69000244 High: 80.00000000 Low: 71.16999817 Volume: 3665400 | Change: -5.14 Change %: -6.40% Open: 80.31999969 Close: 75.18000031 High: 82.30000305 Low: 73.84999847 Volume: 4778800 | Change: 6.46 Change %: 8.47% Open: 76.26999664 Close: 82.73000336 High: 83.66999817 Low: 76.26999664 Volume: 3660000 | Change: 3.46 Change %: 4.14% Open: 83.48999786 Close: 86.94999695 High: 88.51000214 Low: 82.19000244 Volume: 3498200 | Change: 4.86 Change %: 5.54% Open: 87.72000122 Close: 92.58000183 High: 94.37000275 Low: 86.77999878 Volume: 4597200 | Change: 5.40 Change %: 5.73% Open: 94.26999664 Close: 99.66999817 High: 100.18000031 Low: 94.15000153 Volume: 6056600 |
| 2009 | Change: -1.83 Change %: -2.69% Open: 67.91000366 Close: 66.08000183 High: 75.63999939 Low: 62.16999817 Volume: 17370000 | Change: -7.25 Change %: -11.11% Open: 65.25000000 Close: 58.00000000 High: 71.69000244 Low: 56.81999969 Volume: 8624400 | Change: 3.25 Change %: 5.70% Open: 56.99000168 Close: 60.24000168 High: 66.08999634 Low: 52.18999863 Volume: 8315800 | Change: 6.29 Change %: 10.55% Open: 59.61000061 Close: 65.90000153 High: 67.88999939 Low: 58.84999847 Volume: 9546800 | Change: 8.91 Change %: 13.45% Open: 66.25000000 Close: 75.16000366 High: 75.51000214 Low: 65.91999817 Volume: 13158200 | Change: -6.70 Change %: -8.74% Open: 76.66999817 Close: 69.97000122 High: 79.54000092 Low: 67.18000031 Volume: 12327600 | Change: 3.15 Change %: 4.46% Open: 70.69999695 Close: 73.84999847 High: 75.48000336 Low: 63.25000000 Volume: 10341600 | Change: -0.40 Change %: -0.53% Open: 75.13999939 Close: 74.73999786 High: 78.06999969 Low: 71.09999847 Volume: 4846400 | Change: 5.26 Change %: 7.06% Open: 74.55000305 Close: 79.80999756 High: 82.93000031 Low: 72.97000122 Volume: 5988400 | Change: 1.54 Change %: 1.93% Open: 79.66999817 Close: 81.20999908 High: 89.44000244 Low: 75.83999634 Volume: 11006200 | Change: 1.84 Change %: 2.25% Open: 81.75000000 Close: 83.58999634 High: 86.95999908 Low: 80.30000305 Volume: 21016800 | Change: -1.15 Change %: -1.36% Open: 84.51999664 Close: 83.37000275 High: 85.34999847 Low: 79.95999908 Volume: 11404600 |
| 2008 | Change: -19.09 Change %: -14.72% Open: 129.69000244 Close: 110.59999847 High: 132.28999329 Low: 106.51000214 Volume: 8011800 | Change: 0.60 Change %: 0.55% Open: 109.25000000 Close: 109.84999847 High: 112.98999786 Low: 102.54000092 Volume: 8322600 | Change: -13.85 Change %: -12.93% Open: 107.08000183 Close: 93.23000336 High: 107.08000183 Low: 87.54000092 Volume: 9823000 | Change: -19.31 Change %: -20.58% Open: 93.84999847 Close: 74.54000092 High: 93.84999847 Low: 57.77999878 Volume: 11871400 | Change: -1.86 Change %: -2.50% Open: 74.30000305 Close: 72.44000244 High: 77.97000122 Low: 56.95999908 Volume: 6932800 | Change: -2.84 Change %: -4.05% Open: 70.19999695 Close: 67.36000061 High: 73.05999756 Low: 57.84000015 Volume: 11366200 |