| January 7 / 9 | February 10 / 6 | March 10 / 6 | April 12 / 4 | May 8 / 8 | June 10 / 6 | July 13 / 3 | August 7 / 10 | September 9 / 8 | October 8 / 9 | November 14 / 3 | December 11 / 6 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -7.33 Change %: -4.11% Open: 178.25000000 Close: 170.91999817 High: 178.33000183 Low: 169.72000122 Volume: 203975600 | Change: 12.69 Change %: 7.39% Open: 171.72000122 Close: 184.41000366 High: 184.83999634 Low: 171.11999512 Volume: 197731000 | Change: -0.36 Change %: -0.20% Open: 184.25000000 Close: 183.88999939 High: 185.28999329 Low: 177.57000732 Volume: 166750400 | Change: -8.47 Change %: -4.60% Open: 184.08999634 Close: 175.61999512 High: 184.28999329 Low: 168.89999390 Volume: 120604200 | Change: 0.26 Change %: 0.15% Open: 175.71000671 Close: 175.97000122 High: 179.99000549 Low: 173.21000671 Volume: 71179000 | Change: 6.31 Change %: 3.58% Open: 176.08999634 Close: 182.39999390 High: 184.71000671 Low: 174.25000000 Volume: 54015100 | Change: 4.38 Change %: 2.39% Open: 183.11000061 Close: 187.49000549 High: 194.78999329 Low: 180.03999329 Volume: 59632600 | Change: -0.45 Change %: -0.24% Open: 187.57000732 Close: 187.11999512 High: 188.13000488 Low: 166.47999573 Volume: 70286100 | Change: 13.79 Change %: 7.39% Open: 186.58000183 Close: 200.36999512 High: 201.89999390 Low: 182.32000732 Volume: 58604200 | Change: -3.36 Change %: -1.68% Open: 200.25000000 Close: 196.88999939 High: 203.08000183 Low: 193.02999878 Volume: 59669100 | Change: 21.79 Change %: 10.87% Open: 200.50999451 Close: 222.30000305 High: 222.35000610 Low: 198.91000366 Volume: 60853800 | Change: 4.46 Change %: 1.99% Open: 223.86999512 Close: 228.33000183 High: 240.27999878 Low: 222.86000061 Volume: 53457100 |
| 2023 | Change: 18.77 Change %: 14.45% Open: 129.92999268 Close: 148.69999695 High: 149.02999878 Low: 126.83000183 Volume: 180908000 | Change: -2.77 Change %: -1.87% Open: 148.30999756 Close: 145.53999329 High: 158.02999878 Low: 142.67999268 Volume: 190709000 | Change: 4.52 Change %: 3.12% Open: 145.02000427 Close: 149.53999329 High: 149.63000488 Low: 135.71000671 Volume: 299732200 | Change: -0.33 Change %: -0.22% Open: 148.19000244 Close: 147.86000061 High: 149.02000427 Low: 142.58999634 Volume: 171079200 | Change: 4.11 Change %: 2.79% Open: 147.50000000 Close: 151.61000061 High: 154.14999390 Low: 144.03999329 Volume: 187483800 | Change: 18.33 Change %: 12.10% Open: 151.47999573 Close: 169.80999756 High: 170.35000610 Low: 150.42999268 Volume: 213738200 | Change: 2.23 Change %: 1.30% Open: 171.50999451 Close: 173.74000549 High: 177.80000305 Low: 168.36999512 Volume: 201740400 | Change: -2.16 Change %: -1.25% Open: 172.86999512 Close: 170.71000671 High: 174.61999512 Low: 160.92999268 Volume: 183259600 | Change: -10.70 Change %: -6.23% Open: 171.67999268 Close: 160.97999573 High: 175.22999573 Low: 156.74000549 Volume: 205696800 | Change: -7.92 Change %: -4.95% Open: 160.02000427 Close: 152.10000610 High: 164.08000183 Low: 147.83000183 Volume: 288684000 | Change: 15.79 Change %: 10.32% Open: 152.99000549 Close: 168.77999878 High: 171.60000610 Low: 151.78999329 Volume: 233691400 | Change: 10.75 Change %: 6.40% Open: 168.05999756 Close: 178.80999756 High: 182.19000244 Low: 167.72999573 Volume: 199473400 |
| 2022 | Change: -23.34 Change %: -11.21% Open: 208.28999329 Close: 184.94999695 High: 211.80999756 Low: 171.47999573 Volume: 476875800 | Change: -7.88 Change %: -4.25% Open: 185.30999756 Close: 177.42999268 High: 190.16999817 Low: 161.49000549 Volume: 448093000 | Change: 7.83 Change %: 4.42% Open: 177.16999817 Close: 185.00000000 High: 192.19000244 Low: 161.71000671 Volume: 568653200 | Change: -23.13 Change %: -12.43% Open: 186.00999451 Close: 162.88000488 High: 189.44999695 Low: 162.55999756 Volume: 392569400 | Change: -7.84 Change %: -4.83% Open: 162.38000488 Close: 154.53999329 High: 169.86000061 Low: 136.00000000 Volume: 389680800 | Change: -17.89 Change %: -11.51% Open: 155.36999512 Close: 137.47999573 High: 157.69999695 Low: 133.03999329 Volume: 282970400 | Change: 25.13 Change %: 18.25% Open: 137.69999695 Close: 162.83000183 High: 163.47999573 Low: 137.02999878 Volume: 205437200 | Change: -7.35 Change %: -4.51% Open: 162.86000061 Close: 155.50999451 High: 174.75999451 Low: 155.47000122 Volume: 193564800 | Change: -12.04 Change %: -7.79% Open: 154.49000549 Close: 142.44999695 High: 167.19000244 Low: 142.02999878 Volume: 260868800 | Change: 1.71 Change %: 1.20% Open: 142.32000732 Close: 144.02999878 High: 149.00999451 Low: 133.55000305 Volume: 265239400 | Change: -0.31 Change %: -0.21% Open: 146.47999573 Close: 146.16999817 High: 146.96000671 Low: 131.89999390 Volume: 213256100 | Change: -17.55 Change %: -11.96% Open: 146.71000671 Close: 129.16000366 High: 147.32000732 Low: 126.00000000 Volume: 199230300 |
| 2021 | Change: 0.23 Change %: 0.14% Open: 161.77999878 Close: 162.00999451 High: 171.96000671 Low: 157.44000244 Volume: 160493800 | Change: -2.74 Change %: -1.67% Open: 163.88999939 Close: 161.14999390 High: 173.46000671 Low: 159.00999451 Volume: 119171600 | Change: 4.92 Change %: 3.02% Open: 163.14999390 Close: 168.07000732 High: 170.19999695 Low: 149.64999390 Volume: 243501200 | Change: 9.33 Change %: 5.50% Open: 169.58999634 Close: 178.91999817 High: 180.16000366 Low: 168.85000610 Volume: 125831000 | Change: -7.05 Change %: -3.92% Open: 179.88999939 Close: 172.83999634 High: 179.97999573 Low: 165.49000549 Volume: 179849200 | Change: 4.68 Change %: 2.69% Open: 173.86999512 Close: 178.55000305 High: 179.36000061 Low: 169.38000488 Volume: 161587800 | Change: 1.44 Change %: 0.80% Open: 178.99000549 Close: 180.42999268 High: 184.69000244 Low: 173.77000427 Volume: 175244200 | Change: 1.75 Change %: 0.96% Open: 181.89999390 Close: 183.64999390 High: 183.83000183 Low: 174.86999512 Volume: 159217000 | Change: -4.83 Change %: -2.62% Open: 184.27999878 Close: 179.44999695 High: 186.38999939 Low: 177.38000488 Volume: 224151200 | Change: 20.79 Change %: 11.53% Open: 180.36000061 Close: 201.14999390 High: 201.61000061 Low: 178.24000549 Volume: 205413000 | Change: 1.81 Change %: 0.89% Open: 202.63000488 Close: 204.44000244 High: 215.05999756 Low: 201.07000732 Volume: 333616600 | Change: -2.31 Change %: -1.12% Open: 206.75000000 Close: 204.44000244 High: 208.75000000 Low: 189.89999390 Volume: 350631800 |
| 2020 | Change: -0.89 Change %: -0.71% Open: 126.20999908 Close: 125.31999969 High: 128.52999878 Low: 122.98999786 Volume: 219279000 | Change: -10.19 Change %: -8.09% Open: 126.01999664 Close: 115.83000183 High: 132.72999573 Low: 112.52999878 Volume: 283783000 | Change: -18.10 Change %: -15.58% Open: 116.18000031 Close: 98.08000183 High: 121.73999786 Low: 81.73999786 Volume: 399777600 | Change: 22.25 Change %: 23.58% Open: 94.34999847 Close: 116.59999847 High: 118.20999908 Low: 91.23000336 Volume: 197535400 | Change: 11.17 Change %: 9.88% Open: 113.01999664 Close: 124.19000244 High: 126.08000183 Low: 110.05999756 Volume: 200780000 | Change: 3.37 Change %: 2.71% Open: 124.33999634 Close: 127.70999908 High: 133.30000305 Low: 121.91999817 Volume: 203272000 | Change: 9.11 Change %: 7.12% Open: 127.88999939 Close: 137.00000000 High: 138.21000671 Low: 127.79000092 Volume: 161017000 | Change: 12.65 Change %: 9.20% Open: 137.44000244 Close: 150.08999634 High: 151.02000427 Low: 136.41999817 Volume: 109348000 | Change: -3.25 Change %: -2.16% Open: 150.22999573 Close: 146.97999573 High: 154.13999939 Low: 139.02999878 Volume: 183568200 | Change: -5.46 Change %: -3.68% Open: 148.42999268 Close: 142.97000122 High: 156.13999939 Low: 141.74000549 Volume: 140793400 | Change: 12.42 Change %: 8.57% Open: 144.83999634 Close: 157.25999451 High: 158.78999329 Low: 142.41000366 Volume: 129832600 | Change: 2.29 Change %: 1.44% Open: 158.49000549 Close: 160.77999878 High: 161.13000488 Low: 155.22999573 Volume: 131633200 |
| 2019 | Change: 11.46 Change %: 11.78% Open: 97.31999969 Close: 108.77999878 High: 109.15000153 Low: 96.79000092 Volume: 228913200 | Change: 2.36 Change %: 2.19% Open: 107.84999847 Close: 110.20999908 High: 111.91000366 Low: 106.36000061 Volume: 164603800 | Change: 2.74 Change %: 2.47% Open: 111.11000061 Close: 113.84999847 High: 114.05999756 Low: 107.66000366 Volume: 252989600 | Change: 5.30 Change %: 4.62% Open: 114.76999664 Close: 120.06999969 High: 120.90000153 Low: 114.41000366 Volume: 144165000 | Change: -9.33 Change %: -7.76% Open: 120.26999664 Close: 110.94000244 High: 120.33000183 Low: 110.62000275 Volume: 217353000 | Change: 8.53 Change %: 7.71% Open: 110.66999817 Close: 119.19999695 High: 120.79000092 Low: 109.43000031 Volume: 162828000 | Change: 0.01 Change %: 0.01% Open: 120.70999908 Close: 120.72000122 High: 124.59999847 Low: 119.61000061 Volume: 125400600 | Change: -1.37 Change %: -1.13% Open: 120.94999695 Close: 119.58000183 High: 122.13999939 Low: 113.62999725 Volume: 199907800 | Change: 1.69 Change %: 1.42% Open: 119.01000214 Close: 120.69999695 High: 124.38999939 Low: 118.58000183 Volume: 131799200 | Change: -0.13 Change %: -0.11% Open: 120.98000336 Close: 120.84999847 High: 123.15000153 Low: 115.95999908 Volume: 140104000 | Change: 0.98 Change %: 0.81% Open: 121.47000122 Close: 122.44999695 High: 123.38999939 Low: 119.44000244 Volume: 115437200 | Change: 2.88 Change %: 2.35% Open: 122.54000092 Close: 125.41999817 High: 126.73000336 Low: 119.55000305 Volume: 123191400 |
| 2018 | Change: 8.70 Change %: 8.78% Open: 99.11000061 Close: 107.80999756 High: 109.33999634 Low: 99.11000061 Volume: 211411200 | Change: -3.07 Change %: -2.87% Open: 107.13999939 Close: 104.06999969 High: 107.98999786 Low: 97.09999847 Volume: 369957400 | Change: -2.89 Change %: -2.77% Open: 104.18000031 Close: 101.29000092 High: 107.40000153 Low: 99.18000031 Volume: 258456000 | Change: 3.02 Change %: 3.00% Open: 100.68000031 Close: 103.69999695 High: 105.25000000 Low: 97.48000336 Volume: 255154000 | Change: 2.40 Change %: 2.32% Open: 103.36000061 Close: 105.76000214 High: 106.54000092 Low: 101.36000061 Volume: 213710400 | Change: 3.08 Change %: 2.90% Open: 106.22000122 Close: 109.30000305 High: 112.62000275 Low: 106.11000061 Volume: 232001800 | Change: 2.76 Change %: 2.54% Open: 108.51000214 Close: 111.26999664 High: 113.56999969 Low: 108.22000122 Volume: 197222000 | Change: 5.57 Change %: 5.00% Open: 111.37999725 Close: 116.94999695 High: 117.23999786 Low: 110.02999878 Volume: 205236000 | Change: 0.39 Change %: 0.33% Open: 116.83000183 Close: 117.22000122 High: 118.08000183 Low: 114.80000305 Volume: 184680400 | Change: -12.53 Change %: -10.63% Open: 117.91000366 Close: 105.37999725 High: 118.12999725 Low: 100.98999786 Volume: 518739200 | Change: 2.19 Change %: 2.07% Open: 105.80000305 Close: 107.98999786 High: 112.15000153 Low: 100.30999756 Volume: 276305400 | Change: -11.20 Change %: -10.16% Open: 110.20999908 Close: 99.01000214 High: 110.59999847 Low: 91.73000336 Volume: 369398200 |
| 2017 | Change: 2.78 Change %: 3.39% Open: 82.05000305 Close: 84.83000183 High: 85.63999939 Low: 81.37999725 Volume: 205698600 | Change: 1.40 Change %: 1.65% Open: 84.97000122 Close: 86.37000275 High: 87.31999969 Low: 84.06999969 Volume: 150153200 | Change: 0.65 Change %: 0.74% Open: 87.30000305 Close: 87.94999695 High: 88.16999817 Low: 85.65000153 Volume: 185015400 | Change: 2.10 Change %: 2.39% Open: 87.95999908 Close: 90.05999756 High: 90.77999878 Low: 86.55000305 Volume: 154263200 | Change: 0.79 Change %: 0.88% Open: 90.26000214 Close: 91.05000305 High: 91.08999634 Low: 88.12999725 Volume: 187999600 | Change: -1.65 Change %: -1.81% Open: 91.27999878 Close: 89.62999725 High: 92.41999817 Low: 88.45999908 Volume: 211409200 | Change: 1.48 Change %: 1.65% Open: 89.87999725 Close: 91.36000061 High: 92.55000305 Low: 88.34999847 Volume: 140541000 | Change: -1.97 Change %: -2.15% Open: 91.62999725 Close: 89.66000366 High: 91.76999664 Low: 87.88999939 Volume: 184979600 | Change: 0.19 Change %: 0.21% Open: 89.88999939 Close: 90.08000183 High: 90.69999695 Low: 88.91000366 Volume: 163345400 | Change: 1.80 Change %: 2.00% Open: 90.19000244 Close: 91.98999786 High: 92.44999695 Low: 90.05999756 Volume: 181149400 | Change: 4.36 Change %: 4.72% Open: 92.29000092 Close: 96.65000153 High: 97.05000305 Low: 91.00000000 Volume: 171327000 | Change: 2.14 Change %: 2.22% Open: 96.55000305 Close: 98.69000244 High: 99.43000031 Low: 95.25000000 Volume: 184536600 |
| 2016 | Change: -2.67 Change %: -3.48% Open: 76.77999878 Close: 74.11000061 High: 77.15000153 Low: 68.94000244 Volume: 451239200 | Change: 0.76 Change %: 1.03% Open: 73.68000031 Close: 74.44000244 High: 75.43000031 Low: 67.58999634 Volume: 395764400 | Change: 4.01 Change %: 5.34% Open: 75.08999634 Close: 79.09999847 High: 79.38999939 Low: 74.83999634 Volume: 293268000 | Change: 0.60 Change %: 0.76% Open: 78.59999847 Close: 79.19999695 High: 80.45999908 Low: 77.25000000 Volume: 238594800 | Change: -0.18 Change %: -0.23% Open: 79.41999817 Close: 79.23999786 High: 80.54000092 Low: 76.65000153 Volume: 235229200 | Change: -0.81 Change %: -1.03% Open: 78.87000275 Close: 78.05999756 High: 79.75000000 Low: 74.18000031 Volume: 270373400 | Change: 3.48 Change %: 4.45% Open: 78.13999939 Close: 81.62000275 High: 82.02999878 Low: 77.73999786 Volume: 182279800 | Change: -1.06 Change %: -1.30% Open: 81.62000275 Close: 80.55999756 High: 82.37999725 Low: 80.08999634 Volume: 169366400 | Change: -0.61 Change %: -0.76% Open: 80.65000153 Close: 80.04000092 High: 81.19000244 Low: 78.01000214 Volume: 240941800 | Change: -1.63 Change %: -2.04% Open: 79.73000336 Close: 78.09999847 High: 80.41000366 Low: 77.75000000 Volume: 223526600 | Change: 3.55 Change %: 4.53% Open: 78.30000305 Close: 81.84999847 High: 83.06999969 Low: 76.61000061 Volume: 292407800 | Change: -0.38 Change %: -0.46% Open: 81.77999878 Close: 81.40000153 High: 84.68000031 Low: 81.15000153 Volume: 241797600 |
| 2015 | Change: -2.54 Change %: -3.50% Open: 72.52999878 Close: 69.98999786 High: 72.65000153 Low: 68.50000000 Volume: 314609600 | Change: 5.80 Change %: 8.27% Open: 70.16999817 Close: 75.97000122 High: 76.51999664 Low: 69.05999756 Volume: 212773800 | Change: -0.67 Change %: -0.88% Open: 76.01999664 Close: 75.34999847 High: 77.12999725 Low: 74.23000336 Volume: 287535200 | Change: 0.13 Change %: 0.17% Open: 75.18000031 Close: 75.30999756 High: 77.88999939 Low: 74.52999878 Volume: 223171200 | Change: 0.61 Change %: 0.81% Open: 75.69000244 Close: 76.30000305 High: 77.25000000 Low: 75.02999878 Volume: 228889600 | Change: 0.11 Change %: 0.14% Open: 76.37000275 Close: 76.48000336 High: 78.30999756 Low: 75.44000244 Volume: 229917000 | Change: 3.09 Change %: 4.01% Open: 77.12999725 Close: 80.22000122 High: 80.52999878 Low: 76.13999939 Volume: 201819200 | Change: -5.08 Change %: -6.35% Open: 80.05999756 Close: 74.98000336 High: 80.61000061 Low: 66.00000000 Volume: 380224000 | Change: 0.92 Change %: 1.25% Open: 73.33999634 Close: 74.26000214 High: 78.12999725 Low: 71.86000061 Volume: 315303800 | Change: 6.67 Change %: 8.98% Open: 74.30000305 Close: 80.97000122 High: 81.51000214 Low: 73.55000305 Volume: 303386800 | Change: -0.48 Change %: -0.59% Open: 81.26000214 Close: 80.77999878 High: 81.90000153 Low: 77.26000214 Volume: 260592600 | Change: -3.06 Change %: -3.77% Open: 81.22000122 Close: 78.16000366 High: 81.75000000 Low: 77.19000244 Volume: 338287600 |
| 2014 | Change: -3.88 Change %: -5.82% Open: 66.69999695 Close: 62.81999969 High: 66.83000183 Low: 62.43000031 Volume: 284429800 | Change: 4.08 Change %: 6.50% Open: 62.75999832 Close: 66.83999634 High: 67.06999969 Low: 61.02999878 Volume: 267638000 | Change: -1.44 Change %: -2.18% Open: 66.16000366 Close: 64.72000122 High: 67.84999847 Low: 63.52999878 Volume: 248238400 | Change: -1.07 Change %: -1.65% Open: 64.91000366 Close: 63.84000015 High: 66.25000000 Low: 61.84000015 Volume: 259496400 | Change: 1.76 Change %: 2.75% Open: 63.91999817 Close: 65.68000031 High: 65.69999695 Low: 62.63000107 Volume: 185902200 | Change: 0.94 Change %: 1.43% Open: 65.80000305 Close: 66.73999786 High: 67.26000214 Low: 65.40000153 Volume: 156549200 | Change: -1.02 Change %: -1.52% Open: 66.91000366 Close: 65.88999939 High: 68.12999725 Low: 65.83999634 Volume: 288300400 | Change: 3.12 Change %: 4.75% Open: 65.69999695 Close: 68.81999969 High: 69.02999878 Low: 65.16000366 Volume: 221198000 | Change: -2.16 Change %: -3.14% Open: 68.84999847 Close: 66.69000244 High: 69.33000183 Low: 66.58999634 Volume: 176921600 | Change: 1.56 Change %: 2.34% Open: 66.54000092 Close: 68.09999847 High: 68.41000366 Low: 61.68000031 Volume: 388745000 | Change: 3.55 Change %: 5.20% Open: 68.26000214 Close: 71.80999756 High: 71.94999695 Low: 66.93000031 Volume: 236209600 | Change: 0.55 Change %: 0.77% Open: 71.59999847 Close: 72.15000153 High: 72.97000122 Low: 68.44999695 Volume: 394680800 |
| 2013 | Change: 1.80 Change %: 3.72% Open: 48.33000183 Close: 50.13000107 High: 50.97999954 Low: 48.06999969 Volume: 212687600 | Change: 0.46 Change %: 0.91% Open: 50.47000122 Close: 50.93000031 High: 51.22999954 Low: 49.40000153 Volume: 220619800 | Change: 2.56 Change %: 5.08% Open: 50.43999863 Close: 53.00000000 High: 53.04999924 Low: 50.34000015 Volume: 183965800 | Change: 1.62 Change %: 3.06% Open: 52.99000168 Close: 54.61000061 High: 54.68999863 Low: 51.95000076 Volume: 247614800 | Change: 1.60 Change %: 2.93% Open: 54.52000046 Close: 56.11999893 High: 58.09000015 Low: 54.25999832 Volume: 217450200 | Change: 0.13 Change %: 0.23% Open: 56.27000046 Close: 56.40000153 High: 57.38000107 Low: 53.95999908 Volume: 285807200 | Change: 2.61 Change %: 4.60% Open: 56.75999832 Close: 59.36999893 High: 59.90000153 Low: 56.50000000 Volume: 233391000 | Change: -2.18 Change %: -3.64% Open: 59.86000061 Close: 57.68000031 High: 60.75000000 Low: 57.31000137 Volume: 208772600 | Change: 2.30 Change %: 3.94% Open: 58.33000183 Close: 60.63000107 High: 61.75000000 Low: 57.86000061 Volume: 226397200 | Change: 2.81 Change %: 4.64% Open: 60.59999847 Close: 63.40999985 High: 63.81000137 Low: 58.45000076 Volume: 291847200 | Change: 1.89 Change %: 2.97% Open: 63.70999908 Close: 65.59999847 High: 65.86000061 Low: 62.25000000 Volume: 200638600 | Change: 1.31 Change %: 2.00% Open: 65.51999664 Close: 66.83000183 High: 66.84999847 Low: 64.05000305 Volume: 185644000 |
| 2012 | Change: 1.65 Change %: 4.16% Open: 39.66999817 Close: 41.31999969 High: 41.90000153 Low: 39.22999954 Volume: 160038200 | Change: 1.79 Change %: 4.32% Open: 41.40000153 Close: 43.18999863 High: 43.50999832 Low: 41.20999908 Volume: 190981600 | Change: 1.78 Change %: 4.11% Open: 43.31000137 Close: 45.09000015 High: 45.56000137 Low: 42.66999817 Volume: 227011800 | Change: 0.59 Change %: 1.31% Open: 45.02000046 Close: 45.61000061 High: 46.08000183 Low: 43.41999817 Volume: 290272200 | Change: -2.62 Change %: -5.73% Open: 45.72000122 Close: 43.09999847 High: 46.27000046 Low: 41.72999954 Volume: 403597000 | Change: 1.41 Change %: 3.33% Open: 42.36999893 Close: 43.77999878 High: 44.33000183 Low: 41.43999863 Volume: 368596200 | Change: -0.27 Change %: -0.62% Open: 43.81000137 Close: 43.54000092 High: 44.58000183 Low: 42.45000076 Volume: 246886200 | Change: 1.72 Change %: 3.92% Open: 43.83000183 Close: 45.54999924 High: 45.75000000 Low: 43.00999832 Volume: 202462000 | Change: 1.33 Change %: 2.93% Open: 45.45999908 Close: 46.79000092 High: 48.00999832 Low: 45.15000153 Volume: 161036200 | Change: -0.84 Change %: -1.79% Open: 46.90999985 Close: 46.06999969 High: 47.97000122 Low: 45.43000031 Volume: 195106800 | Change: 1.28 Change %: 2.77% Open: 46.25000000 Close: 47.52999878 High: 47.63000107 Low: 44.65999985 Volume: 263879600 | Change: -0.39 Change %: -0.82% Open: 47.83000183 Close: 47.43999863 High: 48.40000153 Low: 46.24000168 Volume: 269389600 |
| 2011 | Change: -0.53 Change %: -1.41% Open: 37.70999908 Close: 37.18000031 High: 38.40999985 Low: 37.02999878 Volume: 236492200 | Change: 1.99 Change %: 5.32% Open: 37.41999817 Close: 39.40999985 High: 40.02000046 Low: 37.29000092 Volume: 195965800 | Change: -0.42 Change %: -1.06% Open: 39.47000122 Close: 39.04999924 High: 39.58000183 Low: 37.38000107 Volume: 372750800 | Change: 1.26 Change %: 3.21% Open: 39.29000092 Close: 40.54999924 High: 40.72000122 Low: 38.45999908 Volume: 263120200 | Change: -0.27 Change %: -0.66% Open: 40.70999908 Close: 40.43999863 High: 41.02000046 Low: 39.43000031 Volume: 285659800 | Change: -0.08 Change %: -0.20% Open: 40.29000092 Close: 40.20999908 High: 40.36000061 Low: 37.52000046 Volume: 422305400 | Change: -0.64 Change %: -1.59% Open: 40.29000092 Close: 39.65000153 High: 41.77999878 Low: 39.29000092 Volume: 306606200 | Change: -2.53 Change %: -6.31% Open: 40.09999847 Close: 37.56999969 High: 40.09999847 Low: 33.41999817 Volume: 691054200 | Change: -2.69 Change %: -7.16% Open: 37.54999924 Close: 34.86000061 High: 38.22999954 Low: 34.66999817 Volume: 494331800 | Change: 4.41 Change %: 12.74% Open: 34.61000061 Close: 39.02000046 High: 40.16999817 Low: 33.06999969 Volume: 453793600 | Change: 0.69 Change %: 1.81% Open: 38.04999924 Close: 38.74000168 High: 39.61000061 Low: 36.33000183 Volume: 241256600 | Change: 0.33 Change %: 0.85% Open: 38.68999863 Close: 39.02000046 High: 39.75000000 Low: 37.36999893 Volume: 234887600 |
| 2010 | Change: -0.99 Change %: -3.31% Open: 29.89999962 Close: 28.90999985 High: 30.54000092 Low: 28.88999939 Volume: 223319200 | Change: 1.55 Change %: 5.35% Open: 28.96999931 Close: 30.52000046 High: 30.60000038 Low: 28.20999908 Volume: 234284800 | Change: 2.17 Change %: 7.08% Open: 30.67000008 Close: 32.84000015 High: 33.29000092 Low: 30.57999992 Volume: 263983600 | Change: 1.81 Change %: 5.48% Open: 33.00999832 Close: 34.81999969 High: 36.13000107 Low: 32.84000015 Volume: 320680600 | Change: -2.62 Change %: -7.49% Open: 34.99000168 Close: 32.36999893 High: 35.68999863 Low: 30.34000015 Volume: 641880200 | Change: -3.02 Change %: -9.39% Open: 32.15000153 Close: 29.12999916 High: 33.11999893 Low: 29.06999969 Volume: 458167200 | Change: 2.20 Change %: 7.52% Open: 29.23999977 Close: 31.44000053 High: 32.18000031 Low: 28.63999939 Volume: 382155800 | Change: -1.69 Change %: -5.30% Open: 31.87999916 Close: 30.19000053 High: 32.40999985 Low: 29.79999924 Volume: 322450200 | Change: 2.80 Change %: 9.15% Open: 30.61000061 Close: 33.40999985 High: 33.88999939 Low: 30.61000061 Volume: 296717800 | Change: 1.68 Change %: 5.00% Open: 33.58000183 Close: 35.25999832 High: 35.49000168 Low: 33.11000061 Volume: 281881600 | Change: 0.82 Change %: 2.32% Open: 35.33000183 Close: 36.15000153 High: 36.61000061 Low: 35.02000046 Volume: 352094800 | Change: 0.77 Change %: 2.10% Open: 36.63999939 Close: 37.40999985 High: 37.88000107 Low: 36.61999893 Volume: 208921600 |
| 2009 | Change: -2.34 Change %: -10.82% Open: 21.62000084 Close: 19.28000069 High: 23.10000038 Low: 19.09000015 Volume: 304998400 | Change: -1.34 Change %: -7.10% Open: 18.87000084 Close: 17.53000069 High: 20.34000015 Low: 17.26000023 Volume: 288592800 | Change: 2.24 Change %: 12.87% Open: 17.40999985 Close: 19.64999962 High: 20.68000031 Low: 15.85000038 Volume: 350383200 | Change: 3.27 Change %: 16.33% Open: 20.02000046 Close: 23.29000092 High: 23.87000084 Low: 19.11000061 Volume: 299919200 | Change: -0.29 Change %: -1.24% Open: 23.40999985 Close: 23.12000084 High: 24.60000038 Low: 22.11000061 Volume: 356661600 | Change: -0.46 Change %: -1.95% Open: 23.54000092 Close: 23.07999992 High: 24.71999931 Low: 22.20999908 Volume: 369422400 | Change: 2.02 Change %: 8.69% Open: 23.25000000 Close: 25.27000046 High: 25.52000046 Low: 21.70000076 Volume: 299908000 | Change: 0.58 Change %: 2.27% Open: 25.57999992 Close: 26.15999985 High: 26.92000008 Low: 24.94000053 Volume: 253605600 | Change: 1.45 Change %: 5.57% Open: 26.02000046 Close: 27.46999931 High: 28.09000015 Low: 25.39999962 Volume: 252780600 | Change: -0.58 Change %: -2.12% Open: 27.39999962 Close: 26.81999969 High: 28.77000046 Low: 26.45999908 Volume: 265478200 | Change: 1.80 Change %: 6.71% Open: 26.81999969 Close: 28.62000084 High: 29.54999924 Low: 26.62000084 Volume: 309242800 | Change: 0.90 Change %: 3.12% Open: 28.87000084 Close: 29.77000046 High: 30.31999969 Low: 28.72999954 Volume: 216492400 |
| 2008 | Change: 1.89 Change %: 6.61% Open: 28.61000061 Close: 30.50000000 High: 31.94000053 Low: 27.96999931 Volume: 290852800 | Change: -3.25 Change %: -10.43% Open: 31.14999962 Close: 27.89999962 High: 34.50000000 Low: 26.79000092 Volume: 373253200 | Change: -5.87 Change %: -20.35% Open: 28.85000038 Close: 22.97999954 High: 28.85000038 Low: 18.52000046 Volume: 412255000 | Change: -2.18 Change %: -9.62% Open: 22.67000008 Close: 20.48999977 High: 23.57999992 Low: 16.12000084 Volume: 334189800 | Change: 1.59 Change %: 7.96% Open: 19.97999954 Close: 21.56999969 High: 22.29999924 Low: 18.70000076 Volume: 328792200 |