Monthly Returns Heatmap, XLE USD (yahoo)

Heatmap of Monthly Returns
January
8 / 8
February
9 / 7
March
10 / 6
April
9 / 7
May
7 / 9
June
7 / 10
July
10 / 7
August
6 / 11
September
10 / 7
October
9 / 8
November
9 / 7
December
5 / 11
2024Change: -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
2023Change: 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
2022Change: 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
2021Change: 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
2020Change: -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
2019Change: 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
2018Change: 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
2017Change: -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
2016Change: -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
2015Change: -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
2014Change: -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
2013Change: 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
2012Change: 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
2011Change: 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
2010Change: -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
2009Change: -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
2008Change: 2.90
Change %: 3.39%
Open: 85.58000183
Close: 88.48000336
High: 89.72000122
Low: 83.38999939
Volume: 1275419200
Change: -13.77
Change %: -15.62%
Open: 88.16999817
Close: 74.40000153
High: 90.16000366
Low: 71.84999847
Volume: 1700405000
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