Monthly Returns Heatmap, VCR USD (yahoo)

Heatmap of Monthly Returns
January
8 / 8
February
10 / 6
March
11 / 5
April
11 / 5
May
8 / 8
June
10 / 7
July
13 / 4
August
7 / 10
September
7 / 10
October
9 / 8
November
14 / 2
December
8 / 8
2024Change: -10.87
Change %: -3.59%
Open: 303.11999512
Close: 292.25000000
High: 303.30999756
Low: 291.42999268
Volume: 4722600
Change: 21.75
Change %: 7.40%
Open: 293.98999023
Close: 315.73999023
High: 316.60998535
Low: 292.95999146
Volume: 1889600
Change: 1.64
Change %: 0.52%
Open: 316.08999634
Close: 317.73001099
High: 319.44000244
Low: 306.04000854
Volume: 1589000
Change: -17.41
Change %: -5.47%
Open: 318.30999756
Close: 300.89999390
High: 318.48999023
Low: 290.80999756
Volume: 1318800
Change: 2.92
Change %: 0.97%
Open: 301.58999634
Close: 304.51000977
High: 311.94000244
Low: 298.10998535
Volume: 824300
Change: 6.52
Change %: 2.13%
Open: 305.80999756
Close: 312.32998657
High: 316.00000000
Low: 302.69000244
Volume: 1144400
Change: 8.89
Change %: 2.84%
Open: 313.32998657
Close: 322.22000122
High: 332.22000122
Low: 308.69000244
Volume: 1152900
Change: -2.02
Change %: -0.63%
Open: 322.54998779
Close: 320.52999878
High: 323.42001343
Low: 284.83999634
Volume: 1358200
Change: 20.79
Change %: 6.50%
Open: 319.69000244
Close: 340.48001099
High: 343.60998535
Low: 311.07000732
Volume: 841900
Change: -7.44
Change %: -2.18%
Open: 340.52999878
Close: 333.08999634
High: 343.30999756
Low: 326.92999268
Volume: 920000
2023Change: 32.42
Change %: 14.70%
Open: 220.50000000
Close: 252.91999817
High: 253.05999756
Low: 215.49000549
Volume: 4355400
Change: -4.73
Change %: -1.88%
Open: 252.11000061
Close: 247.38000488
High: 268.29998779
Low: 243.00999451
Volume: 3490000
Change: 5.64
Change %: 2.28%
Open: 246.91000366
Close: 252.55000305
High: 252.77000427
Low: 230.16000366
Volume: 2865200
Change: -0.15
Change %: -0.06%
Open: 250.80000305
Close: 250.64999390
High: 252.02999878
Low: 241.78999329
Volume: 2192000
Change: 3.24
Change %: 1.30%
Open: 250.00999451
Close: 253.25000000
High: 258.22000122
Low: 244.07000732
Volume: 2272200
Change: 30.01
Change %: 11.85%
Open: 253.19000244
Close: 283.20001221
High: 283.89999390
Low: 251.63000488
Volume: 2586400
Change: 7.07
Change %: 2.47%
Open: 285.75000000
Close: 292.82000732
High: 297.45001221
Low: 279.73999023
Volume: 4649200
Change: -4.52
Change %: -1.55%
Open: 291.44000244
Close: 286.92001343
High: 294.36999512
Low: 271.52999878
Volume: 3560800
Change: -19.25
Change %: -6.67%
Open: 288.61999512
Close: 269.36999512
High: 292.64999390
Low: 263.27999878
Volume: 2375400
Change: -12.42
Change %: -4.64%
Open: 267.79000854
Close: 255.36999512
High: 273.04000854
Low: 247.52000427
Volume: 5043200
Change: 28.03
Change %: 10.93%
Open: 256.52999878
Close: 284.55999756
High: 289.17001343
Low: 255.05999756
Volume: 3434800
Change: 21.22
Change %: 7.49%
Open: 283.32998657
Close: 304.54998779
High: 309.70001221
Low: 283.32998657
Volume: 2405400
2022Change: -38.43
Change %: -11.11%
Open: 345.86999512
Close: 307.44000244
High: 350.79998779
Low: 285.83999634
Volume: 10395600
Change: -11.63
Change %: -3.78%
Open: 308.02999878
Close: 296.39999390
High: 316.79000854
Low: 270.01000977
Volume: 4359000
Change: 9.35
Change %: 3.16%
Open: 295.89001465
Close: 305.23999023
High: 317.67001343
Low: 269.30999756
Volume: 7217200
Change: -36.15
Change %: -11.80%
Open: 306.30999756
Close: 270.16000366
High: 312.25000000
Low: 269.60998535
Volume: 4561400
Change: -13.42
Change %: -4.98%
Open: 269.69000244
Close: 256.26998901
High: 281.51998901
Low: 226.27999878
Volume: 10335200
Change: -30.71
Change %: -11.90%
Open: 258.17001343
Close: 227.46000671
High: 262.10998535
Low: 220.27999878
Volume: 6726600
Change: 41.45
Change %: 18.24%
Open: 227.25999451
Close: 268.70999146
High: 269.58999634
Low: 227.05999756
Volume: 4604200
Change: -10.91
Change %: -4.07%
Open: 268.29000854
Close: 257.38000488
High: 290.54000854
Low: 256.92999268
Volume: 3380800
Change: -20.07
Change %: -7.87%
Open: 255.13999939
Close: 235.07000732
High: 276.01000977
Low: 234.11000061
Volume: 3275800
Change: 5.42
Change %: 2.30%
Open: 235.25999451
Close: 240.67999268
High: 247.50000000
Low: 222.82000732
Volume: 4245000
Change: 1.90
Change %: 0.78%
Open: 244.58000183
Close: 246.47999573
High: 247.91999817
Low: 221.91999817
Volume: 3482000
Change: -28.21
Change %: -11.41%
Open: 247.22999573
Close: 219.02000427
High: 248.21000671
Low: 213.72999573
Volume: 6786400
2021Change: 6.40
Change %: 2.31%
Open: 276.89001465
Close: 283.29000854
High: 297.54000854
Low: 268.67001343
Volume: 5402600
Change: -2.85
Change %: -1.00%
Open: 286.36999512
Close: 283.51998901
High: 300.58999634
Low: 278.72000122
Volume: 4711400
Change: 7.39
Change %: 2.57%
Open: 287.98999023
Close: 295.38000488
High: 300.95001221
Low: 264.51000977
Volume: 6578000
Change: 16.00
Change %: 5.37%
Open: 298.04000854
Close: 314.04000854
High: 316.48999023
Low: 296.76998901
Volume: 4879400
Change: -10.64
Change %: -3.37%
Open: 315.70001221
Close: 305.05999756
High: 316.13000488
Low: 291.66000366
Volume: 4080200
Change: 6.90
Change %: 2.25%
Open: 307.10998535
Close: 314.01000977
High: 315.00000000
Low: 299.60000610
Volume: 3164000
Change: 0.59
Change %: 0.19%
Open: 314.48001099
Close: 315.07000732
High: 323.16000366
Low: 303.14999390
Volume: 4219600
Change: 3.88
Change %: 1.22%
Open: 317.05999756
Close: 320.94000244
High: 321.89999390
Low: 305.55999756
Volume: 2658800
Change: -12.09
Change %: -3.75%
Open: 322.05999756
Close: 309.97000122
High: 324.54000854
Low: 309.51000977
Volume: 2646000
Change: 27.47
Change %: 8.82%
Open: 311.33999634
Close: 338.80999756
High: 340.00000000
Low: 306.66000366
Volume: 3234000
Change: 0.62
Change %: 0.18%
Open: 340.97000122
Close: 341.58999634
High: 360.54000854
Low: 339.17999268
Volume: 7779200
Change: -4.38
Change %: -1.27%
Open: 345.04000854
Close: 340.66000366
High: 348.29998779
Low: 316.83999634
Volume: 5478200
2020Change: 0.91
Change %: 0.48%
Open: 190.85000610
Close: 191.75999451
High: 195.52000427
Low: 187.05999756
Volume: 2487000
Change: -15.56
Change %: -8.07%
Open: 192.78999329
Close: 177.22999573
High: 205.05000305
Low: 171.77000427
Volume: 5475000
Change: -32.41
Change %: -18.23%
Open: 177.75999451
Close: 145.35000610
High: 186.02000427
Low: 118.98999786
Volume: 10380800
Change: 37.32
Change %: 26.68%
Open: 139.89999390
Close: 177.22000122
High: 179.30999756
Low: 134.49000549
Volume: 5005000
Change: 18.14
Change %: 10.55%
Open: 171.97999573
Close: 190.11999512
High: 192.83999634
Low: 166.33999634
Volume: 3618800
Change: 9.23
Change %: 4.84%
Open: 190.77000427
Close: 200.00000000
High: 207.41000366
Low: 188.92999268
Volume: 3600400
Change: 17.80
Change %: 8.87%
Open: 200.61999512
Close: 218.41999817
High: 221.16999817
Low: 200.35000610
Volume: 4330800
Change: 27.27
Change %: 12.43%
Open: 219.42999268
Close: 246.69999695
High: 248.05000305
Low: 218.35000610
Volume: 3755000
Change: -12.68
Change %: -5.13%
Open: 247.30000305
Close: 234.61999512
High: 251.74000549
Low: 221.60000610
Volume: 8494600
Change: -8.26
Change %: -3.48%
Open: 237.38000488
Close: 229.11999512
High: 252.00000000
Low: 227.52000427
Volume: 4810600
Change: 29.53
Change %: 12.73%
Open: 231.94999695
Close: 261.48001099
High: 265.05999756
Low: 228.49000549
Volume: 4177200
Change: 10.59
Change %: 4.00%
Open: 264.58999634
Close: 275.17999268
High: 276.00000000
Low: 259.67999268
Volume: 4019600
2019Change: 17.70
Change %: 11.96%
Open: 148.00000000
Close: 165.69999695
High: 166.24000549
Low: 147.69000244
Volume: 4329600
Change: 4.03
Change %: 2.45%
Open: 164.16000366
Close: 168.19000244
High: 170.19000244
Low: 161.86000061
Volume: 4854200
Change: 2.81
Change %: 1.66%
Open: 169.60000610
Close: 172.41000366
High: 172.64999390
Low: 163.66000366
Volume: 2890400
Change: 7.56
Change %: 4.35%
Open: 173.64999390
Close: 181.21000671
High: 182.75000000
Low: 173.52000427
Volume: 4188600
Change: -14.54
Change %: -8.01%
Open: 181.44000244
Close: 166.89999390
High: 182.50000000
Low: 166.50000000
Volume: 3661400
Change: 12.75
Change %: 7.65%
Open: 166.63999939
Close: 179.38999939
High: 181.71000671
Low: 164.88999939
Volume: 2343800
Change: -0.17
Change %: -0.09%
Open: 181.63999939
Close: 181.47000122
High: 187.07000732
Low: 179.82000732
Volume: 2138800
Change: -3.45
Change %: -1.90%
Open: 181.77000427
Close: 178.32000732
High: 183.44999695
Low: 170.21000671
Volume: 3852200
Change: 2.77
Change %: 1.56%
Open: 177.35000610
Close: 180.11999512
High: 186.36999512
Low: 176.60000610
Volume: 2046400
Change: 0.70
Change %: 0.39%
Open: 180.69999695
Close: 181.39999390
High: 184.00000000
Low: 173.02999878
Volume: 3254000
Change: 2.30
Change %: 1.26%
Open: 182.47999573
Close: 184.77999878
High: 186.13999939
Low: 180.19999695
Volume: 1927800
Change: 4.48
Change %: 2.42%
Open: 185.00000000
Close: 189.47999573
High: 191.66000366
Low: 180.47000122
Volume: 2230400
2018Change: 12.28
Change %: 7.84%
Open: 156.72000122
Close: 169.00000000
High: 171.47999573
Low: 156.22000122
Volume: 4352400
Change: -5.37
Change %: -3.19%
Open: 168.13000488
Close: 162.75999451
High: 169.33999634
Low: 152.42999268
Volume: 5464200
Change: -4.16
Change %: -2.56%
Open: 162.77999878
Close: 158.61999512
High: 167.92999268
Low: 155.38999939
Volume: 4573200
Change: 3.98
Change %: 2.52%
Open: 157.69999695
Close: 161.67999268
High: 164.17999268
Low: 152.78999329
Volume: 3825000
Change: 3.96
Change %: 2.46%
Open: 161.27000427
Close: 165.22999573
High: 166.39999390
Low: 158.49000549
Volume: 3428600
Change: 3.70
Change %: 2.23%
Open: 165.92999268
Close: 169.63000488
High: 175.82000732
Low: 165.92999268
Volume: 3237800
Change: 3.72
Change %: 2.21%
Open: 168.38999939
Close: 172.11000061
High: 176.16000366
Low: 167.94000244
Volume: 3036800
Change: 8.91
Change %: 5.18%
Open: 171.99000549
Close: 180.89999390
High: 181.24000549
Low: 170.28999329
Volume: 3801600
Change: -0.37
Change %: -0.20%
Open: 180.82000732
Close: 180.44999695
High: 182.50000000
Low: 177.88999939
Volume: 2514000
Change: -19.79
Change %: -10.89%
Open: 181.77999878
Close: 161.99000549
High: 181.94999695
Low: 154.88999939
Volume: 7307000
Change: 3.04
Change %: 1.87%
Open: 162.72000122
Close: 165.75999451
High: 171.96000671
Low: 153.99000549
Volume: 3675400
Change: -18.92
Change %: -11.17%
Open: 169.44000244
Close: 150.52000427
High: 170.10000610
Low: 139.14999390
Volume: 8922200
2017Change: 3.98
Change %: 3.07%
Open: 129.53999329
Close: 133.52000427
High: 134.80999756
Low: 128.57000732
Volume: 4786600
Change: 1.98
Change %: 1.48%
Open: 133.88999939
Close: 135.86999512
High: 137.83000183
Low: 132.33999634
Volume: 3257800
Change: 1.17
Change %: 0.85%
Open: 137.30000305
Close: 138.47000122
High: 138.74000549
Low: 134.80000305
Volume: 3544000
Change: 3.28
Change %: 2.37%
Open: 138.60000610
Close: 141.88000488
High: 142.99000549
Low: 136.33000183
Volume: 2685600
Change: 0.73
Change %: 0.51%
Open: 142.19000244
Close: 142.91999817
High: 143.07000732
Low: 138.39999390
Volume: 2771400
Change: -1.29
Change %: -0.90%
Open: 143.25999451
Close: 141.97000122
High: 145.27000427
Low: 140.13999939
Volume: 3589000
Change: 1.75
Change %: 1.23%
Open: 142.38999939
Close: 144.13999939
High: 146.05999756
Low: 139.46000671
Volume: 2517000
Change: -2.93
Change %: -2.03%
Open: 144.64999390
Close: 141.72000122
High: 145.00000000
Low: 138.69000244
Volume: 2644800
Change: 1.27
Change %: 0.89%
Open: 142.07000732
Close: 143.33999634
High: 143.61999512
Low: 140.77999878
Volume: 2420200
Change: 2.11
Change %: 1.47%
Open: 143.58000183
Close: 145.69000244
High: 146.17999268
Low: 143.11000061
Volume: 2077200
Change: 6.78
Change %: 4.64%
Open: 146.19000244
Close: 152.97000122
High: 153.52999878
Low: 144.05000305
Volume: 2171800
Change: 3.29
Change %: 2.15%
Open: 152.67999268
Close: 155.97000122
High: 157.28999329
Low: 150.64999390
Volume: 3085800
2016Change: -5.06
Change %: -4.20%
Open: 120.48999786
Close: 115.43000031
High: 120.93000031
Low: 107.12999725
Volume: 8657200
Change: 1.70
Change %: 1.48%
Open: 114.87000275
Close: 116.56999969
High: 117.93000031
Low: 105.13999939
Volume: 7612200
Change: 6.45
Change %: 5.48%
Open: 117.61000061
Close: 124.05999756
High: 124.51000214
Low: 117.15000153
Volume: 4569800
Change: 0.56
Change %: 0.45%
Open: 123.37999725
Close: 123.94000244
High: 126.02999878
Low: 121.19000244
Volume: 2736600
Change: -0.60
Change %: -0.48%
Open: 124.33999634
Close: 123.73999786
High: 125.75000000
Low: 119.41000366
Volume: 2770200
Change: -1.25
Change %: -1.01%
Open: 123.23000336
Close: 121.98000336
High: 124.91000366
Low: 115.66000366
Volume: 4292800
Change: 5.87
Change %: 4.81%
Open: 122.00000000
Close: 127.87000275
High: 128.44000244
Low: 121.05000305
Volume: 4810400
Change: -1.48
Change %: -1.16%
Open: 127.90000153
Close: 126.41999817
High: 129.25999451
Low: 125.19999695
Volume: 2961600
Change: -0.99
Change %: -0.78%
Open: 126.73000336
Close: 125.73999786
High: 127.54000092
Low: 122.66000366
Volume: 3096000
Change: -2.82
Change %: -2.25%
Open: 125.48999786
Close: 122.66999817
High: 126.33000183
Low: 121.62000275
Volume: 2131200
Change: 6.39
Change %: 5.21%
Open: 122.73000336
Close: 129.11999512
High: 131.05000305
Low: 120.16000366
Volume: 4175800
Change: -0.37
Change %: -0.29%
Open: 129.03999329
Close: 128.66999817
High: 133.47999573
Low: 128.19000244
Volume: 4347600
2015Change: -4.14
Change %: -3.53%
Open: 117.40000153
Close: 113.26000214
High: 117.48000336
Low: 110.83999634
Volume: 9070800
Change: 9.12
Change %: 8.04%
Open: 113.47000122
Close: 122.58999634
High: 123.36000061
Low: 111.77999878
Volume: 4037200
Change: -0.04
Change %: -0.03%
Open: 122.51999664
Close: 122.48000336
High: 125.00000000
Low: 119.79000092
Volume: 7765200
Change: -0.45
Change %: -0.37%
Open: 122.33000183
Close: 121.87999725
High: 126.00000000
Low: 121.16999817
Volume: 3690800
Change: 1.26
Change %: 1.03%
Open: 122.37000275
Close: 123.62999725
High: 125.15000153
Low: 121.40000153
Volume: 3073400
Change: 0.18
Change %: 0.15%
Open: 124.04000092
Close: 124.22000122
High: 127.23999786
Low: 122.44999695
Volume: 3959000
Change: 3.80
Change %: 3.03%
Open: 125.30999756
Close: 129.11000061
High: 129.58999634
Low: 123.34999847
Volume: 8333200
Change: -8.50
Change %: -6.57%
Open: 129.38000488
Close: 120.87999725
High: 129.64999390
Low: 100.00000000
Volume: 9848200
Change: -1.81
Change %: -1.51%
Open: 119.65000153
Close: 117.83999634
High: 125.58000183
Low: 114.31999969
Volume: 4592200
Change: 8.92
Change %: 7.55%
Open: 118.06999969
Close: 126.98999786
High: 127.73000336
Low: 116.65000153
Volume: 8745800
Change: -1.70
Change %: -1.33%
Open: 128.10000610
Close: 126.40000153
High: 128.69000244
Low: 121.06999969
Volume: 7917800
Change: -4.41
Change %: -3.47%
Open: 126.95999908
Close: 122.55000305
High: 127.80000305
Low: 120.69999695
Volume: 5456200
2014Change: -6.19
Change %: -5.73%
Open: 108.05000305
Close: 101.86000061
High: 108.06999969
Low: 101.11000061
Volume: 10583200
Change: 6.78
Change %: 6.66%
Open: 101.77999878
Close: 108.55999756
High: 108.97000122
Low: 98.80000305
Volume: 5743600
Change: -1.75
Change %: -1.63%
Open: 107.55000305
Close: 105.80000305
High: 110.36000061
Low: 103.31999969
Volume: 9434400
Change: -2.22
Change %: -2.09%
Open: 106.22000122
Close: 104.00000000
High: 108.25000000
Low: 100.55999756
Volume: 5384800
Change: 2.37
Change %: 2.28%
Open: 104.11000061
Close: 106.48000336
High: 106.55999756
Low: 101.87000275
Volume: 3478800
Change: 2.70
Change %: 2.54%
Open: 106.48000336
Close: 109.18000031
High: 109.38999939
Low: 106.11000061
Volume: 3177800
Change: -2.43
Change %: -2.22%
Open: 109.51999664
Close: 107.08999634
High: 111.29000092
Low: 106.98999786
Volume: 2792400
Change: 4.76
Change %: 4.45%
Open: 107.00000000
Close: 111.76000214
High: 112.09999847
Low: 106.08000183
Volume: 6683800
Change: -3.28
Change %: -2.93%
Open: 111.77999878
Close: 108.50000000
High: 112.69999695
Low: 108.38999939
Volume: 2731800
Change: 3.03
Change %: 2.80%
Open: 108.23000336
Close: 111.26000214
High: 111.76000214
Low: 100.48000336
Volume: 7839200
Change: 6.23
Change %: 5.60%
Open: 111.26999664
Close: 117.50000000
High: 117.70999908
Low: 109.41999817
Volume: 4128400
Change: -0.16
Change %: -0.14%
Open: 117.04000092
Close: 116.87999725
High: 118.05999756
Low: 111.80999756
Volume: 8675600
2013Change: 2.91
Change %: 3.75%
Open: 77.55000305
Close: 80.45999908
High: 81.75000000
Low: 77.01999664
Volume: 3913800
Change: 0.21
Change %: 0.26%
Open: 80.80000305
Close: 81.01000214
High: 82.05000305
Low: 79.01000214
Volume: 2886600
Change: 4.13
Change %: 5.12%
Open: 80.69999695
Close: 84.83000183
High: 84.90000153
Low: 80.31999969
Volume: 2298200
Change: 2.57
Change %: 3.03%
Open: 84.86000061
Close: 87.43000031
High: 87.48000336
Low: 82.87999725
Volume: 2746400
Change: 3.07
Change %: 3.51%
Open: 87.34999847
Close: 90.41999817
High: 93.38999939
Low: 86.87999725
Volume: 3654000
Change: 0.77
Change %: 0.85%
Open: 90.37000275
Close: 91.13999939
High: 92.37000275
Low: 86.88999939
Volume: 4111200
Change: 4.17
Change %: 4.54%
Open: 91.86000061
Close: 96.02999878
High: 96.68000031
Low: 91.27999878
Volume: 5745600
Change: -3.62
Change %: -3.73%
Open: 97.08000183
Close: 93.45999908
High: 98.15000153
Low: 92.86000061
Volume: 3551400
Change: 4.36
Change %: 4.62%
Open: 94.45999908
Close: 98.81999969
High: 100.12000275
Low: 93.66999817
Volume: 3822800
Change: 4.03
Change %: 4.07%
Open: 98.94000244
Close: 102.97000122
High: 103.73000336
Low: 95.29000092
Volume: 5468400
Change: 3.35
Change %: 3.25%
Open: 103.22000122
Close: 106.56999969
High: 107.00000000
Low: 101.04000092
Volume: 3477600
Change: 1.35
Change %: 1.27%
Open: 106.70999908
Close: 108.05999756
High: 108.15000153
Low: 104.12000275
Volume: 4260600
2012Change: 2.78
Change %: 4.41%
Open: 63.02999878
Close: 65.80999756
High: 66.87999725
Low: 62.09000015
Volume: 1687000
Change: 3.24
Change %: 4.90%
Open: 66.09999847
Close: 69.33999634
High: 69.83999634
Low: 65.94999695
Volume: 1722600
Change: 2.44
Change %: 3.50%
Open: 69.76000214
Close: 72.19999695
High: 73.18000031
Low: 68.25000000
Volume: 3151200
Change: 0.52
Change %: 0.72%
Open: 72.19999695
Close: 72.72000122
High: 73.41000366
Low: 69.43000031
Volume: 2125200
Change: -4.24
Change %: -5.84%
Open: 72.65000153
Close: 68.41000366
High: 73.72000122
Low: 66.25000000
Volume: 3031800
Change: 2.53
Change %: 3.79%
Open: 66.80999756
Close: 69.33999634
High: 70.27999878
Low: 65.62000275
Volume: 2555400
Change: -0.37
Change %: -0.53%
Open: 69.62999725
Close: 69.26000214
High: 70.72000122
Low: 67.40000153
Volume: 3162000
Change: 3.09
Change %: 4.44%
Open: 69.61000061
Close: 72.69999695
High: 72.91999817
Low: 68.13999939
Volume: 3029000
Change: 2.36
Change %: 3.25%
Open: 72.62000275
Close: 74.98000336
High: 76.88999939
Low: 72.04000092
Volume: 1937800
Change: -1.00
Change %: -1.33%
Open: 75.33999634
Close: 74.33999634
High: 76.94000244
Low: 73.06999969
Volume: 3103400
Change: 1.83
Change %: 2.45%
Open: 74.55999756
Close: 76.38999939
High: 76.50000000
Low: 71.58000183
Volume: 2647000
Change: -0.77
Change %: -1.00%
Open: 76.63999939
Close: 75.87000275
High: 78.12999725
Low: 73.91000366
Volume: 2983800
2011Change: -0.99
Change %: -1.63%
Open: 60.88000107
Close: 59.88999939
High: 61.74000168
Low: 59.68000031
Volume: 3095200
Change: 3.16
Change %: 5.26%
Open: 60.06000137
Close: 63.22000122
High: 64.51000214
Low: 60.06000137
Volume: 2608200
Change: -0.27
Change %: -0.43%
Open: 63.40999985
Close: 63.13999939
High: 63.56999969
Low: 60.15000153
Volume: 2701400
Change: 2.36
Change %: 3.73%
Open: 63.31999969
Close: 65.68000031
High: 65.87000275
Low: 62.25000000
Volume: 1702600
Change: -0.49
Change %: -0.74%
Open: 66.00000000
Close: 65.51000214
High: 66.29000092
Low: 63.72000122
Volume: 1676400
Change: -0.03
Change %: -0.05%
Open: 65.44000244
Close: 65.41000366
High: 65.58000183
Low: 60.56000137
Volume: 1912400
Change: -1.19
Change %: -1.82%
Open: 65.38999939
Close: 64.19999695
High: 68.00000000
Low: 63.38000107
Volume: 1711000
Change: -4.66
Change %: -7.17%
Open: 64.95999908
Close: 60.29999924
High: 64.95999908
Low: 54.00000000
Volume: 3054000
Change: -4.53
Change %: -7.51%
Open: 60.29000092
Close: 55.75999832
High: 61.84000015
Low: 55.56000137
Volume: 1322200
Change: 7.70
Change %: 13.93%
Open: 55.29000092
Close: 62.99000168
High: 64.72000122
Low: 52.47000122
Volume: 1644600
Change: 0.97
Change %: 1.59%
Open: 61.13999939
Close: 62.11000061
High: 63.65999985
Low: 58.09999847
Volume: 1817200
Change: 0.00
Change %: 0.00%
Open: 61.81000137
Close: 61.81000137
High: 63.70000076
Low: 59.93000031
Volume: 1835800
2010Change: -1.55
Change %: -3.29%
Open: 47.13999939
Close: 45.59000015
High: 48.06999969
Low: 45.45000076
Volume: 1822800
Change: 2.67
Change %: 5.85%
Open: 45.61999893
Close: 48.29000092
High: 48.33000183
Low: 44.38999939
Volume: 1637200
Change: 3.95
Change %: 8.16%
Open: 48.40000153
Close: 52.34999847
High: 53.08000183
Low: 48.40000153
Volume: 3282000
Change: 2.85
Change %: 5.40%
Open: 52.79000092
Close: 55.63999939
High: 57.84000015
Low: 52.38999939
Volume: 3727400
Change: -4.32
Change %: -7.72%
Open: 55.95999908
Close: 51.63999939
High: 57.00000000
Low: 45.09999847
Volume: 5814800
Change: -4.49
Change %: -8.81%
Open: 50.93999863
Close: 46.45000076
High: 52.70000076
Low: 46.40000153
Volume: 3463600
Change: 3.77
Change %: 8.12%
Open: 46.40999985
Close: 50.18000031
High: 51.31000137
Low: 45.50000000
Volume: 2320200
Change: -3.16
Change %: -6.20%
Open: 50.93999863
Close: 47.77999878
High: 51.52999878
Low: 47.11999893
Volume: 2979200
Change: 5.30
Change %: 10.95%
Open: 48.41999817
Close: 53.72000122
High: 54.34000015
Low: 48.41999817
Volume: 3051000
Change: 2.51
Change %: 4.64%
Open: 54.11999893
Close: 56.63000107
High: 56.97999954
Low: 53.29000092
Volume: 2586200
Change: 1.62
Change %: 2.85%
Open: 56.86999893
Close: 58.49000168
High: 59.16999817
Low: 56.20000076
Volume: 2758600
Change: 1.12
Change %: 1.89%
Open: 59.34999847
Close: 60.47000122
High: 61.58000183
Low: 59.34000015
Volume: 3728800
2009Change: -3.29
Change %: -10.20%
Open: 32.24000168
Close: 28.95000076
High: 34.45000076
Low: 28.79999924
Volume: 4101000
Change: -1.78
Change %: -6.23%
Open: 28.54999924
Close: 26.77000046
High: 30.76000023
Low: 26.31999969
Volume: 9675400
Change: 3.81
Change %: 14.49%
Open: 26.29999924
Close: 30.11000061
High: 32.00999832
Low: 24.02000046
Volume: 4490000
Change: 6.18
Change %: 20.74%
Open: 29.79999924
Close: 35.97999954
High: 36.90000153
Low: 29.56999969
Volume: 5420200
Change: -0.49
Change %: -1.35%
Open: 36.36000061
Close: 35.86999893
High: 38.29000092
Low: 34.04000092
Volume: 6067800
Change: -0.51
Change %: -1.39%
Open: 36.58000183
Close: 36.06999969
High: 38.33000183
Low: 34.50000000
Volume: 4029600
Change: 3.37
Change %: 9.27%
Open: 36.34000015
Close: 39.70999908
High: 40.04999924
Low: 33.81999969
Volume: 1914200
Change: 1.08
Change %: 2.68%
Open: 40.27999878
Close: 41.36000061
High: 42.56000137
Low: 39.29000092
Volume: 2466800
Change: 2.85
Change %: 6.98%
Open: 40.86000061
Close: 43.70999908
High: 44.61000061
Low: 40.09999847
Volume: 1769800
Change: -1.16
Change %: -2.67%
Open: 43.50000000
Close: 42.34000015
High: 45.81000137
Low: 41.97999954
Volume: 2584800
Change: 2.53
Change %: 5.96%
Open: 42.47000122
Close: 45.00000000
High: 46.54999924
Low: 41.97000122
Volume: 4626600
Change: 1.44
Change %: 3.18%
Open: 45.33000183
Close: 46.77000046
High: 47.54000092
Low: 45.16999817
Volume: 2696800
2008Change: -6.32
Change %: -12.31%
Open: 51.36000061
Close: 45.04000092
High: 51.95000076
Low: 44.93999863
Volume: 4271600
Change: 0.80
Change %: 1.80%
Open: 44.47000122
Close: 45.27000046
High: 47.59000015
Low: 40.91999817
Volume: 15715000
Change: 2.84
Change %: 6.23%
Open: 45.54999924
Close: 48.38999939
High: 50.61000061
Low: 44.54000092
Volume: 14844200
Change: -5.09
Change %: -10.35%
Open: 49.18000031
Close: 44.09000015
High: 53.00999832
Low: 42.29000092
Volume: 14324200
Change: -8.20
Change %: -19.00%
Open: 43.15000153
Close: 34.95000076
High: 43.99000168
Low: 28.07999992
Volume: 10787800
Change: -4.07
Change %: -11.65%
Open: 34.93999863
Close: 30.87000084
High: 35.56000137
Low: 24.29000092
Volume: 6688200
Change: 2.00
Change %: 6.61%
Open: 30.23999977
Close: 32.24000168
High: 33.56000137
Low: 28.15999985
Volume: 3212000