| January 8 / 8 | February 9 / 7 | March 10 / 6 | April 9 / 7 | May 7 / 9 | June 6 / 10 | July 10 / 6 | August 6 / 11 | September 10 / 7 | October 9 / 8 | November 10 / 7 | December 5 / 12 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -1.02 Change %: -1.21% Open: 84.43000031 Close: 83.41000366 High: 87.11000061 Low: 78.98000336 Volume: 762092900 | Change: 2.23 Change %: 2.66% Open: 83.91000366 Close: 86.13999939 High: 86.88999939 Low: 82.41000366 Volume: 653898600 | Change: 7.65 Change %: 8.82% Open: 86.76000214 Close: 94.41000366 High: 94.58000183 Low: 85.97000122 Volume: 615830000 | Change: -1.17 Change %: -1.24% Open: 94.69000244 Close: 93.51999664 High: 98.97000122 Low: 93.45999908 Volume: 412188300 | Change: -0.19 Change %: -0.20% Open: 93.38999939 Close: 93.19999695 High: 95.20999908 Low: 90.26999664 Volume: 308402100 | Change: -1.74 Change %: -1.87% Open: 92.88999939 Close: 91.15000153 High: 92.91999817 Low: 87.59999847 Volume: 263171500 | Change: 1.33 Change %: 1.45% Open: 91.87999725 Close: 93.20999908 High: 94.51000214 Low: 88.38999939 Volume: 282588400 | Change: -1.72 Change %: -1.85% Open: 93.00000000 Close: 91.27999878 High: 93.47000122 Low: 85.47000122 Volume: 290155200 | Change: -1.99 Change %: -2.22% Open: 89.79000092 Close: 87.80000305 High: 90.13999939 Low: 83.01999664 Volume: 326210700 | Change: 1.58 Change %: 1.82% Open: 87.01000214 Close: 88.58999634 High: 94.20999908 Low: 86.90000153 Volume: 332212500 | Change: 5.74 Change %: 6.39% Open: 89.79000092 Close: 95.52999878 High: 97.91999817 Low: 87.84999847 Volume: 244930000 | Change: -12.18 Change %: -12.75% Open: 95.50000000 Close: 83.31999969 High: 95.66000366 Low: 83.26000214 Volume: 190950700 |
| 2023 | Change: 3.01 Change %: 3.46% Open: 86.91999817 Close: 89.93000031 High: 93.15000153 Low: 82.83000183 Volume: 709587400 | Change: -5.82 Change %: -6.50% Open: 89.51000214 Close: 83.69000244 High: 90.66999817 Low: 82.79000092 Volume: 682837800 | Change: -0.93 Change %: -1.11% Open: 83.76000214 Close: 82.83000183 High: 87.69000244 Low: 75.36000061 Volume: 1162013500 | Change: -1.19 Change %: -1.38% Open: 86.31999969 Close: 85.12999725 High: 87.73999786 Low: 82.69000244 Volume: 641549300 | Change: -7.47 Change %: -8.89% Open: 84.05999756 Close: 76.58999634 High: 85.08000183 Low: 76.33000183 Volume: 880939100 | Change: 4.40 Change %: 5.73% Open: 76.76999664 Close: 81.16999817 High: 82.51999664 Low: 76.25000000 Volume: 846570000 | Change: 6.11 Change %: 7.51% Open: 81.37000275 Close: 87.48000336 High: 87.73000336 Low: 78.48999786 Volume: 751359800 | Change: 1.79 Change %: 2.05% Open: 87.12999725 Close: 88.91999817 High: 90.00000000 Low: 84.97000122 Volume: 834243400 | Change: 0.49 Change %: 0.55% Open: 89.90000153 Close: 90.38999939 High: 93.69000244 Low: 89.01000214 Volume: 814037000 | Change: -5.08 Change %: -5.63% Open: 90.26999664 Close: 85.19000244 High: 92.55999756 Low: 84.08999634 Volume: 1044079800 | Change: -1.15 Change %: -1.34% Open: 85.73000336 Close: 84.58000183 High: 87.68000031 Low: 82.11000061 Volume: 817818000 | Change: -0.64 Change %: -0.76% Open: 84.48000336 Close: 83.83999634 High: 86.16999817 Low: 80.73999786 Volume: 750437800 |
| 2022 | Change: 10.34 Change %: 18.60% Open: 55.58000183 Close: 65.91999817 High: 67.05999756 Low: 55.54999924 Volume: 1707678400 | Change: 5.05 Change %: 7.71% Open: 65.52999878 Close: 70.58000183 High: 70.66000366 Low: 65.36000061 Volume: 1529083000 | Change: 5.23 Change %: 7.34% Open: 71.20999908 Close: 76.44000244 High: 80.22000122 Low: 70.29000092 Volume: 2170681200 | Change: -1.19 Change %: -1.56% Open: 76.33999634 Close: 75.15000153 High: 81.51000214 Low: 71.00000000 Volume: 1290893600 | Change: 12.51 Change %: 16.75% Open: 74.69000244 Close: 87.19999695 High: 90.45999908 Low: 74.45999908 Volume: 1566954200 | Change: -16.79 Change %: -19.01% Open: 88.30000305 Close: 71.51000214 High: 93.30999756 Low: 69.47000122 Volume: 1551592200 | Change: 6.04 Change %: 8.34% Open: 72.37999725 Close: 78.41999817 High: 78.66000366 Low: 65.48000336 Volume: 1114917100 | Change: 3.42 Change %: 4.44% Open: 77.08000183 Close: 80.50000000 High: 85.18000031 Low: 70.69000244 Volume: 1064366000 | Change: -7.29 Change %: -9.19% Open: 79.30999756 Close: 72.01999664 High: 82.97000122 Low: 68.66000366 Volume: 1202509100 | Change: 15.39 Change %: 20.63% Open: 74.61000061 Close: 90.00000000 High: 91.18000031 Low: 74.48999786 Volume: 1110543700 | Change: -0.36 Change %: -0.39% Open: 91.51000214 Close: 91.15000153 High: 94.70999908 Low: 87.29000092 Volume: 1040018900 | Change: -4.32 Change %: -4.71% Open: 91.79000092 Close: 87.47000122 High: 92.25000000 Low: 82.65000153 Volume: 870162600 |
| 2021 | Change: 0.98 Change %: 2.56% Open: 38.34000015 Close: 39.31999969 High: 45.00000000 Low: 37.50999832 Volume: 1305833400 | Change: 8.35 Change %: 20.98% Open: 39.79999924 Close: 48.15000153 High: 50.81000137 Low: 38.93999863 Volume: 1257794600 | Change: -0.36 Change %: -0.73% Open: 49.41999817 Close: 49.06000137 High: 54.36999893 Low: 47.25999832 Volume: 1771745200 | Change: 0.11 Change %: 0.22% Open: 49.27999878 Close: 49.38999939 High: 51.29000092 Low: 46.25000000 Volume: 1110312200 | Change: 2.25 Change %: 4.50% Open: 49.95999908 Close: 52.20999908 High: 55.13999939 Low: 49.79999924 Volume: 1247976600 | Change: 0.63 Change %: 1.18% Open: 53.24000168 Close: 53.86999893 High: 56.65000153 Low: 52.29000092 Volume: 1282574000 | Change: -5.71 Change %: -10.36% Open: 55.09999847 Close: 49.38999939 High: 55.27000046 Low: 46.29999924 Volume: 1200962600 | Change: -1.02 Change %: -2.06% Open: 49.41999817 Close: 48.40000153 High: 50.61999893 Low: 45.13999939 Volume: 1115161400 | Change: 3.74 Change %: 7.74% Open: 48.34999847 Close: 52.09000015 High: 53.83000183 Low: 46.47000122 Volume: 1363043600 | Change: 5.00 Change %: 9.53% Open: 52.47000122 Close: 57.47000122 High: 59.40999985 Low: 52.47000122 Volume: 1388857800 | Change: -3.45 Change %: -5.94% Open: 58.04000092 Close: 54.59000015 High: 59.40000153 Low: 54.13999939 Volume: 1198226800 | Change: -0.37 Change %: -0.66% Open: 55.86999893 Close: 55.50000000 High: 57.86999893 Low: 51.65999985 Volume: 1204002800 |
| 2020 | Change: -7.00 Change %: -11.58% Open: 60.43999863 Close: 53.43999863 High: 61.31000137 Low: 53.15999985 Volume: 698558800 | Change: -8.10 Change %: -15.18% Open: 53.36999893 Close: 45.27000046 High: 55.40000153 Low: 43.52000046 Volume: 970263000 | Change: -17.22 Change %: -37.21% Open: 46.27999878 Close: 29.05999947 High: 47.99000168 Low: 22.87999916 Volume: 1971094800 | Change: 9.88 Change %: 35.14% Open: 28.12000084 Close: 38.00000000 High: 39.08000183 Low: 27.22999954 Volume: 1853472800 | Change: 1.54 Change %: 4.14% Open: 37.22000122 Close: 38.75999832 High: 40.36000061 Low: 34.29999924 Volume: 1161872400 | Change: -0.85 Change %: -2.20% Open: 38.70000076 Close: 37.84999847 High: 46.88000107 Low: 36.31999969 Volume: 1350397400 | Change: -1.97 Change %: -5.18% Open: 38.00000000 Close: 36.02999878 High: 38.54999924 Low: 34.24000168 Volume: 1053617800 | Change: -0.37 Change %: -1.03% Open: 36.02000046 Close: 35.65000153 High: 39.52999878 Low: 35.36000061 Volume: 835646200 | Change: -5.54 Change %: -15.61% Open: 35.49000168 Close: 29.95000076 High: 35.90000153 Low: 29.54000092 Volume: 1198602600 | Change: -0.90 Change %: -3.04% Open: 29.62000084 Close: 28.71999931 High: 31.64999962 Low: 26.97999954 Volume: 1207201000 | Change: 7.65 Change %: 26.28% Open: 29.11000061 Close: 36.75999832 High: 40.41999817 Low: 28.56999969 Volume: 1701788000 | Change: 0.12 Change %: 0.32% Open: 37.77999878 Close: 37.90000153 High: 42.08000183 Low: 36.68999863 Volume: 1350119000 |
| 2019 | Change: 7.34 Change %: 13.00% Open: 56.43999863 Close: 63.77999878 High: 64.08000183 Low: 56.15000153 Volume: 667378000 | Change: 0.78 Change %: 1.21% Open: 64.47000122 Close: 65.25000000 High: 66.93000031 Low: 61.86999893 Volume: 419749800 | Change: 0.52 Change %: 0.79% Open: 65.59999847 Close: 66.12000275 High: 67.41999817 Low: 63.31000137 Volume: 613190200 | Change: -0.45 Change %: -0.68% Open: 66.55999756 Close: 66.11000061 High: 68.80999756 Low: 65.61000061 Volume: 505819600 | Change: -7.36 Change %: -11.13% Open: 66.12999725 Close: 58.77000046 High: 66.33000183 Low: 58.77000046 Volume: 666284200 | Change: 4.54 Change %: 7.67% Open: 59.16999817 Close: 63.70999908 High: 63.93000031 Low: 59.08000183 Volume: 583694000 | Change: -1.80 Change %: -2.79% Open: 64.50000000 Close: 62.70000076 High: 64.70999908 Low: 61.74000168 Volume: 451194200 | Change: -4.53 Change %: -7.31% Open: 62.00999832 Close: 57.47999954 High: 62.29999924 Low: 55.54999924 Volume: 765237000 | Change: 2.65 Change %: 4.69% Open: 56.54999924 Close: 59.20000076 High: 63.65000153 Low: 56.38000107 Volume: 701256400 | Change: -1.44 Change %: -2.42% Open: 59.40000153 Close: 57.95999908 High: 60.06000137 Low: 55.63999939 Volume: 635228200 | Change: 0.64 Change %: 1.10% Open: 58.25000000 Close: 58.88999939 High: 61.83000183 Low: 58.09000015 Volume: 528798200 | Change: 0.95 Change %: 1.61% Open: 59.09000015 Close: 60.04000092 High: 62.43999863 Low: 57.79999924 Volume: 566038800 |
| 2018 | Change: 2.23 Change %: 3.07% Open: 72.62000275 Close: 74.84999847 High: 78.38999939 Low: 72.38999939 Volume: 593151000 | Change: -8.21 Change %: -10.95% Open: 74.94999695 Close: 66.73999786 High: 75.66999817 Low: 64.44999695 Volume: 792041400 | Change: 0.74 Change %: 1.11% Open: 66.66999817 Close: 67.41000366 High: 69.01999664 Low: 65.65000153 Volume: 596286400 | Change: 6.66 Change %: 9.92% Open: 67.15000153 Close: 73.80999756 High: 74.66999817 Low: 64.93000031 Volume: 650604000 | Change: 2.58 Change %: 3.51% Open: 73.44000244 Close: 76.01999664 High: 79.41999817 Low: 72.43000031 Volume: 737384800 | Change: -0.34 Change %: -0.45% Open: 76.27999878 Close: 75.94000244 High: 77.65000153 Low: 73.13999939 Volume: 614274000 | Change: 1.71 Change %: 2.27% Open: 75.41000366 Close: 77.12000275 High: 78.00000000 Low: 73.98000336 Volume: 498462000 | Change: -2.01 Change %: -2.63% Open: 76.44999695 Close: 74.44000244 High: 76.50000000 Low: 71.69999695 Volume: 512110400 | Change: 0.96 Change %: 1.28% Open: 74.77999878 Close: 75.73999786 High: 77.01000214 Low: 71.77999878 Volume: 463560600 | Change: -8.86 Change %: -11.65% Open: 76.01999664 Close: 67.16000366 High: 78.36000061 Low: 64.37000275 Volume: 869249000 | Change: -1.19 Change %: -1.77% Open: 67.30000305 Close: 66.11000061 High: 70.37000275 Low: 63.43999863 Volume: 806789600 | Change: -10.27 Change %: -15.19% Open: 67.62000275 Close: 57.34999847 High: 67.98999786 Low: 53.36000061 Volume: 954394000 |
| 2017 | Change: -3.21 Change %: -4.22% Open: 76.11000061 Close: 72.90000153 High: 76.80999756 Low: 72.12999725 Volume: 455947000 | Change: -1.91 Change %: -2.61% Open: 73.29000092 Close: 71.37999725 High: 73.77999878 Low: 70.62999725 Volume: 493531800 | Change: -2.14 Change %: -2.97% Open: 72.04000092 Close: 69.90000153 High: 73.13999939 Low: 67.86000061 Volume: 764276200 | Change: -2.17 Change %: -3.10% Open: 70.01000214 Close: 67.83999634 High: 71.48999786 Low: 67.11000061 Volume: 564520800 | Change: -2.38 Change %: -3.51% Open: 67.81999969 Close: 65.44000244 High: 68.87000275 Low: 65.09999847 Volume: 672773400 | Change: -0.55 Change %: -0.84% Open: 65.47000122 Close: 64.91999817 High: 67.55000305 Low: 63.63999939 Volume: 825785600 | Change: 1.47 Change %: 2.26% Open: 65.15000153 Close: 66.62000275 High: 67.12999725 Low: 63.29000092 Volume: 621437200 | Change: -3.69 Change %: -5.54% Open: 66.66000366 Close: 62.97000122 High: 66.98999786 Low: 61.79999924 Volume: 567106800 | Change: 5.41 Change %: 8.58% Open: 63.06999969 Close: 68.48000336 High: 68.90000153 Low: 62.90999985 Volume: 519213400 | Change: 0.16 Change %: 0.24% Open: 67.75000000 Close: 67.91000366 High: 68.93000031 Low: 66.33999634 Volume: 429687000 | Change: 0.78 Change %: 1.14% Open: 68.31999969 Close: 69.09999847 High: 70.47000122 Low: 66.91000366 Volume: 525166800 | Change: 2.67 Change %: 3.84% Open: 69.58999634 Close: 72.26000214 High: 72.72000122 Low: 66.69000244 Volume: 444063800 |
| 2016 | Change: -1.95 Change %: -3.24% Open: 60.15999985 Close: 58.20999908 High: 60.77999878 Low: 49.93000031 Volume: 1229346200 | Change: -0.66 Change %: -1.15% Open: 57.24000168 Close: 56.58000183 High: 58.52000046 Low: 52.36999893 Volume: 1168137000 | Change: 4.91 Change %: 8.62% Open: 56.97999954 Close: 61.88999939 High: 64.27999878 Low: 56.40000153 Volume: 995040800 | Change: 6.68 Change %: 10.98% Open: 60.81999969 Close: 67.50000000 High: 68.81999969 Low: 59.93999863 Volume: 754722600 | Change: -0.51 Change %: -0.76% Open: 67.37999725 Close: 66.87000275 High: 67.91999817 Low: 63.50000000 Volume: 580424400 | Change: 2.02 Change %: 3.05% Open: 66.22000122 Close: 68.23999786 High: 70.26000214 Low: 64.11000061 Volume: 664100600 | Change: -0.78 Change %: -1.14% Open: 68.16000366 Close: 67.37999725 High: 69.81999969 Low: 65.69000244 Volume: 482130800 | Change: 1.72 Change %: 2.58% Open: 66.79000092 Close: 68.51000214 High: 71.00000000 Low: 64.56999969 Volume: 709910400 | Change: 2.39 Change %: 3.50% Open: 68.22000122 Close: 70.61000061 High: 71.94000244 Low: 66.13999939 Volume: 800332400 | Change: -2.11 Change %: -2.98% Open: 70.73000336 Close: 68.62000275 High: 71.98000336 Low: 68.50000000 Volume: 529603000 | Change: 5.30 Change %: 7.67% Open: 69.12999725 Close: 74.43000031 High: 75.12000275 Low: 67.00000000 Volume: 736531200 | Change: -0.49 Change %: -0.65% Open: 75.80999756 Close: 75.31999969 High: 78.44999695 Low: 74.36000061 Volume: 580299600 |
| 2015 | Change: -3.18 Change %: -4.04% Open: 78.73000336 Close: 75.55000305 High: 79.79000092 Low: 71.69999695 Volume: 1323874200 | Change: 2.54 Change %: 3.32% Open: 76.48000336 Close: 79.01999664 High: 82.43000031 Low: 75.95999908 Volume: 964793600 | Change: -1.28 Change %: -1.62% Open: 78.86000061 Close: 77.58000183 High: 79.23000336 Low: 73.81999969 Volume: 738676600 | Change: 4.85 Change %: 6.23% Open: 77.83000183 Close: 82.68000031 High: 83.37999725 Low: 77.01999664 Volume: 574239600 | Change: -4.37 Change %: -5.28% Open: 82.76000214 Close: 78.38999939 High: 83.66000366 Low: 77.98000336 Volume: 500033800 | Change: -3.43 Change %: -4.36% Open: 78.58999634 Close: 75.16000366 High: 79.11000061 Low: 74.58000183 Volume: 486185800 | Change: -5.93 Change %: -7.87% Open: 75.30999756 Close: 69.37999725 High: 75.33999634 Low: 68.20999908 Volume: 637381600 | Change: -2.21 Change %: -3.22% Open: 68.63999939 Close: 66.43000031 High: 70.73999786 Low: 58.74000168 Volume: 972567600 | Change: -3.32 Change %: -5.15% Open: 64.51999664 Close: 61.20000076 High: 66.44000244 Low: 59.38999939 Volume: 754336400 | Change: 6.05 Change %: 9.76% Open: 61.97999954 Close: 68.02999878 High: 69.66999817 Low: 60.50999832 Volume: 876021000 | Change: 0.40 Change %: 0.59% Open: 67.62000275 Close: 68.01999664 High: 71.93000031 Low: 65.19999695 Volume: 640727000 | Change: -7.76 Change %: -11.40% Open: 68.08000183 Close: 60.31999969 High: 68.62000275 Low: 58.20999908 Volume: 1109789800 |
| 2014 | Change: -4.60 Change %: -5.23% Open: 87.98000336 Close: 83.37999725 High: 88.23999786 Low: 83.02999878 Volume: 530157600 | Change: 4.35 Change %: 5.22% Open: 83.30000305 Close: 87.65000153 High: 88.48000336 Low: 81.77999878 Volume: 516047200 | Change: 1.94 Change %: 2.23% Open: 87.12000275 Close: 89.05999756 High: 89.58999634 Low: 85.97000122 Volume: 418146600 | Change: 4.65 Change %: 5.22% Open: 89.08999634 Close: 93.73999786 High: 94.66000366 Low: 88.22000122 Volume: 472637400 | Change: 1.70 Change %: 1.82% Open: 93.61000061 Close: 95.30999756 High: 95.43000031 Low: 92.93000031 Volume: 318479000 | Change: 4.70 Change %: 4.93% Open: 95.40000153 Close: 100.09999847 High: 101.51999664 Low: 94.91999817 Volume: 362531000 | Change: -3.72 Change %: -3.71% Open: 100.34999847 Close: 96.62999725 High: 100.97000122 Low: 96.55999756 Volume: 370507000 | Change: 2.38 Change %: 2.47% Open: 96.36000061 Close: 98.73999786 High: 98.87000275 Low: 94.48999786 Volume: 371486000 | Change: -7.98 Change %: -8.09% Open: 98.59999847 Close: 90.62000275 High: 98.69000244 Low: 90.05999756 Volume: 525084000 | Change: -3.19 Change %: -3.52% Open: 90.61000061 Close: 87.41999817 High: 91.05999756 Low: 77.51000214 Volume: 1537997000 | Change: -7.66 Change %: -8.76% Open: 87.48000336 Close: 79.81999969 High: 89.22000122 Low: 79.58000183 Volume: 841910600 | Change: -0.23 Change %: -0.29% Open: 79.38999939 Close: 79.16000366 High: 82.61000061 Low: 72.51000214 Volume: 1563677200 |
| 2013 | Change: 4.40 Change %: 6.03% Open: 72.94999695 Close: 77.34999847 High: 78.58999634 Low: 72.00000000 Volume: 390200600 | Change: -0.07 Change %: -0.09% Open: 77.76000214 Close: 77.69000244 High: 79.51000214 Low: 75.45999908 Volume: 398666400 | Change: 1.93 Change %: 2.49% Open: 77.37999725 Close: 79.30999756 High: 80.13999939 Low: 76.84999847 Volume: 355256400 | Change: -1.04 Change %: -1.31% Open: 79.30999756 Close: 78.26999664 High: 79.62000275 Low: 73.51999664 Volume: 608500000 | Change: 2.90 Change %: 3.74% Open: 77.59999847 Close: 80.50000000 High: 83.94999695 Low: 76.95999908 Volume: 525719000 | Change: -2.50 Change %: -3.09% Open: 80.80000305 Close: 78.30000305 High: 81.90000153 Low: 76.01999664 Volume: 546581200 | Change: 3.63 Change %: 4.61% Open: 78.79000092 Close: 82.41999817 High: 83.95999908 Low: 78.34999847 Volume: 404706200 | Change: -1.52 Change %: -1.83% Open: 83.08999634 Close: 81.56999969 High: 83.84999847 Low: 79.83000183 Volume: 375457200 | Change: 0.52 Change %: 0.63% Open: 82.38999939 Close: 82.91000366 High: 85.73999786 Low: 81.76999664 Volume: 347114200 | Change: 3.71 Change %: 4.49% Open: 82.68000031 Close: 86.38999939 High: 87.62000275 Low: 81.30999756 Volume: 484371400 | Change: 0.08 Change %: 0.09% Open: 86.36000061 Close: 86.44000244 High: 88.23999786 Low: 85.00000000 Volume: 382617600 | Change: 1.98 Change %: 2.29% Open: 86.52999878 Close: 88.51000214 High: 88.54000092 Low: 84.73999786 Volume: 446197800 |
| 2012 | Change: 0.09 Change %: 0.13% Open: 70.59999847 Close: 70.69000244 High: 73.16000366 Low: 68.73999786 Volume: 578501400 | Change: 3.55 Change %: 4.98% Open: 71.33000183 Close: 74.87999725 High: 76.50000000 Low: 70.81999969 Volume: 557130400 | Change: -3.46 Change %: -4.60% Open: 75.20999908 Close: 71.75000000 High: 75.76000214 Low: 70.16999817 Volume: 644052800 | Change: -0.33 Change %: -0.46% Open: 71.56999969 Close: 71.23999786 High: 72.98999786 Low: 67.68000031 Volume: 553337800 | Change: -7.75 Change %: -10.86% Open: 71.37999725 Close: 63.63000107 High: 72.76999664 Low: 62.54000092 Volume: 757548400 | Change: 4.02 Change %: 6.45% Open: 62.34999847 Close: 66.37000275 High: 66.50000000 Low: 61.11000061 Volume: 688215400 | Change: 3.28 Change %: 4.94% Open: 66.37000275 Close: 69.65000153 High: 70.68000031 Low: 64.63999939 Volume: 582014400 | Change: 1.62 Change %: 2.32% Open: 69.91000366 Close: 71.52999878 High: 73.02999878 Low: 68.16000366 Volume: 425419400 | Change: 1.97 Change %: 2.76% Open: 71.45999908 Close: 73.43000031 High: 77.34999847 Low: 70.40000153 Volume: 413727600 | Change: -2.00 Change %: -2.70% Open: 73.94000244 Close: 71.94000244 High: 75.19000244 Low: 71.01999664 Volume: 473805600 | Change: -0.60 Change %: -0.84% Open: 71.66000366 Close: 71.05999756 High: 73.05999756 Low: 67.76999664 Volume: 469711800 | Change: -0.18 Change %: -0.25% Open: 71.59999847 Close: 71.41999817 High: 73.38999939 Low: 69.56999969 Volume: 396490000 |
| 2011 | Change: 4.25 Change %: 6.17% Open: 68.90000153 Close: 73.15000153 High: 73.15000153 Low: 67.48999786 Volume: 599217000 | Change: 5.10 Change %: 6.94% Open: 73.44000244 Close: 78.54000092 High: 78.69000244 Low: 71.22000122 Volume: 636738200 | Change: 0.75 Change %: 0.95% Open: 79.00000000 Close: 79.75000000 High: 80.97000122 Low: 72.90000153 Volume: 827263200 | Change: 0.03 Change %: 0.04% Open: 80.44999695 Close: 80.48000336 High: 80.90000153 Low: 75.19000244 Volume: 677084000 | Change: -3.54 Change %: -4.39% Open: 80.65000153 Close: 77.11000061 High: 80.80000305 Low: 72.27999878 Volume: 1139162000 | Change: -1.57 Change %: -2.04% Open: 76.91999817 Close: 75.34999847 High: 77.25000000 Low: 70.44999695 Volume: 1033139800 | Change: 1.26 Change %: 1.68% Open: 75.19000244 Close: 76.44999695 High: 79.97000122 Low: 74.55000305 Volume: 717528400 | Change: -9.16 Change %: -11.77% Open: 77.80000305 Close: 68.63999939 High: 77.84999847 Low: 61.09999847 Volume: 1570527000 | Change: -10.24 Change %: -14.89% Open: 68.75000000 Close: 58.50999832 High: 69.65000153 Low: 57.95000076 Volume: 1069619800 | Change: 11.87 Change %: 20.52% Open: 57.84000015 Close: 69.70999908 High: 73.19000244 Low: 54.25999832 Volume: 1000010400 | Change: 3.89 Change %: 5.81% Open: 66.98000336 Close: 70.87000275 High: 72.90000153 Low: 63.83000183 Volume: 860838800 | Change: -1.55 Change %: -2.19% Open: 70.68000031 Close: 69.12999725 High: 72.16999817 Low: 64.80000305 Volume: 597641200 |
| 2010 | Change: -3.42 Change %: -5.90% Open: 57.91999817 Close: 54.50000000 High: 60.86999893 Low: 54.22000122 Volume: 793814800 | Change: 0.99 Change %: 1.80% Open: 55.15000153 Close: 56.13999939 High: 57.56000137 Low: 52.66999817 Volume: 874637400 | Change: 1.12 Change %: 1.99% Open: 56.40000153 Close: 57.52000046 High: 59.41999817 Low: 55.72000122 Volume: 806431000 | Change: 1.82 Change %: 3.13% Open: 58.09000015 Close: 59.90999985 High: 62.29999924 Low: 58.04000092 Volume: 858337200 | Change: -7.12 Change %: -11.83% Open: 60.16999817 Close: 53.04999924 High: 61.06999969 Low: 50.15000153 Volume: 1269482600 | Change: -2.49 Change %: -4.77% Open: 52.16999817 Close: 49.68000031 High: 56.70000076 Low: 49.56999969 Volume: 987086000 | Change: 3.99 Change %: 8.00% Open: 49.84999847 Close: 53.84000015 High: 54.72000122 Low: 48.56000137 Volume: 646179200 | Change: -3.65 Change %: -6.65% Open: 54.84999847 Close: 51.20000076 High: 56.31000137 Low: 50.33000183 Volume: 639439400 | Change: 4.01 Change %: 7.70% Open: 52.04999924 Close: 56.06000137 High: 56.75000000 Low: 51.97000122 Volume: 616254400 | Change: 2.64 Change %: 4.66% Open: 56.59999847 Close: 59.24000168 High: 60.29000092 Low: 55.68000031 Volume: 569119000 | Change: 2.88 Change %: 4.81% Open: 59.83000183 Close: 62.70999908 High: 63.88999939 Low: 59.06999969 Volume: 694599200 | Change: 4.51 Change %: 7.08% Open: 63.74000168 Close: 68.25000000 High: 68.50000000 Low: 63.74000168 Volume: 458802200 |
| 2009 | Change: -1.28 Change %: -2.66% Open: 48.20000076 Close: 46.91999817 High: 53.18999863 Low: 43.95999908 Volume: 1690718600 | Change: -4.81 Change %: -10.47% Open: 45.93999863 Close: 41.13000107 High: 50.77000046 Low: 40.27999878 Volume: 1511546600 | Change: 2.27 Change %: 5.65% Open: 40.18999863 Close: 42.45999908 High: 46.65000153 Low: 37.40000153 Volume: 1659552000 | Change: 4.28 Change %: 10.31% Open: 41.50000000 Close: 45.77999878 High: 47.75000000 Low: 41.47000122 Volume: 928119200 | Change: 5.72 Change %: 12.45% Open: 45.95999908 Close: 51.68000031 High: 52.34999847 Low: 45.74000168 Volume: 904549200 | Change: -4.63 Change %: -8.79% Open: 52.68000031 Close: 48.04999924 High: 57.70999908 Low: 46.31000137 Volume: 1027658200 | Change: 2.04 Change %: 4.20% Open: 48.58000183 Close: 50.61999893 High: 51.66999817 Low: 43.65999985 Volume: 972015600 | Change: -0.32 Change %: -0.62% Open: 51.49000168 Close: 51.16999817 High: 53.45999908 Low: 48.74000168 Volume: 707504400 | Change: 2.90 Change %: 5.68% Open: 51.02000046 Close: 53.91999817 High: 56.27999878 Low: 49.90999985 Volume: 765715600 | Change: 1.35 Change %: 2.50% Open: 53.90000153 Close: 55.25000000 High: 60.56000137 Low: 51.34000015 Volume: 975582400 | Change: 1.18 Change %: 2.12% Open: 55.63999939 Close: 56.81999969 High: 59.13000107 Low: 54.68999863 Volume: 776342600 | Change: -0.57 Change %: -0.99% Open: 57.58000183 Close: 57.00999832 High: 58.25999832 Low: 54.16999817 Volume: 649207000 |
| 2008 | Change: 0.20 Change %: 0.27% Open: 74.44999695 Close: 74.65000153 High: 76.91000366 Low: 68.34999847 Volume: 1447157200 | Change: -8.80 Change %: -12.21% Open: 72.09999847 Close: 63.29999924 High: 78.09999847 Low: 59.13000107 Volume: 2030843000 | Change: -11.30 Change %: -18.02% Open: 62.70000076 Close: 51.40000153 High: 69.91999817 Low: 38.84000015 Volume: 2738619200 | Change: -0.32 Change %: -0.63% Open: 50.59999847 Close: 50.27999878 High: 53.29999924 Low: 39.81999969 Volume: 1750350400 | Change: -0.48 Change %: -0.99% Open: 48.25000000 Close: 47.77000046 High: 50.79000092 Low: 40.52999878 Volume: 1555516800 |