Avery Dennison Corp (AVY) stock
AVYNYSEConverted Paper & Paperboard Prods (No Contaners/Boxes)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3024% above fair value
$182.22+0.16 (+0.09%)
Close on Oct 30, 2026Market cap $13.81BP/E 20.0Yield 2.03%
Price history
Avery Dennison share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$182.22
+0.09% on the day
52-week range
$152.42 – $199.54
-8.7% from the high
Change over 52 weeks
+3.6%
From $175.93 on Oct 30, 2025
Average volume
836,555
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $169.58 | $185.75 | $164.10 | $182.22 | +6.77% | 14,511,975 |
| Sep 2026 | $173.66 | $176.46 | $166.85 | $170.67 | -1.98% | 18,034,726 |
| Aug 2026 | $172.45 | $185.77 | $169.41 | $174.11 | +2.58% | 21,747,945 |
| Jul 2026 | $162.81 | $187.91 | $154.72 | $169.73 | +4.55% | 18,047,874 |
| Jun 2026 | $157.11 | $168.00 | $152.42 | $162.35 | +2.06% | 16,211,594 |
| May 2026 | $164.82 | $169.13 | $152.68 | $159.07 | -2.96% | 13,523,624 |
| Apr 2026 | $172.93 | $176.51 | $161.55 | $163.93 | -5.07% | 12,948,589 |
| Mar 2026 | $194.97 | $196.08 | $160.44 | $172.68 | -12.06% | 15,137,471 |
| Feb 2026 | $185.32 | $199.54 | $183.95 | $196.35 | +5.84% | 13,360,409 |
| Jan 2026 | $181.70 | $190.37 | $179.04 | $185.51 | +2.00% | 11,772,050 |
| Dec 2025 | $171.69 | $185.25 | $170.21 | $181.88 | +5.52% | 16,002,883 |
| Nov 2025 | $174.25 | $177.24 | $165.89 | $172.37 | -1.44% | 13,628,018 |
| Oct 2025 | $161.50 | $189.24 | $156.23 | $174.89 | +7.84% | 18,235,178 |
| Sep 2025 | $170.39 | $170.74 | $158.52 | $162.17 | -5.52% | 13,350,073 |
| Aug 2025 | $167.34 | $180.59 | $164.19 | $171.65 | +2.31% | 12,598,671 |
| Jul 2025 | $175.95 | $186.58 | $167.25 | $167.77 | -4.39% | 13,601,741 |
| Jun 2025 | $176.81 | $181.44 | $173.08 | $175.47 | -1.27% | 16,291,070 |
| May 2025 | $169.88 | $184.25 | $168.64 | $177.73 | +3.87% | 14,014,014 |
| Apr 2025 | $178.15 | $180.66 | $157.00 | $171.11 | -3.85% | 23,119,824 |
| Mar 2025 | $189.13 | $190.45 | $173.02 | $177.97 | -5.32% | 14,457,366 |
| Feb 2025 | $182.46 | $188.25 | $178.72 | $187.97 | +1.21% | 12,569,513 |
| Jan 2025 | $187.62 | $196.41 | $179.20 | $185.73 | -0.75% | 15,627,232 |
| Dec 2024 | $206.61 | $206.76 | $185.29 | $187.13 | -9.14% | 11,596,604 |
| Nov 2024 | $206.56 | $209.83 | $195.59 | $205.95 | -0.52% | 10,473,741 |
| Oct 2024 | $221.63 | $222.16 | $202.71 | $207.03 | -6.22% | 11,287,498 |
| Sep 2024 | $220.74 | $224.38 | $209.29 | $220.76 | -0.49% | 11,852,772 |
| Aug 2024 | $216.78 | $222.21 | $201.22 | $221.85 | +2.32% | 9,416,669 |
| Jul 2024 | $219.38 | $233.48 | $208.57 | $216.83 | -0.83% | 11,476,615 |
| Jun 2024 | $228.32 | $231.53 | $217.42 | $218.65 | -3.93% | 7,919,838 |
| May 2024 | $218.66 | $229.98 | $216.37 | $227.59 | +4.75% | 9,401,693 |
| Apr 2024 | $223.41 | $224.60 | $208.41 | $217.28 | -2.67% | 10,018,886 |
| Mar 2024 | $216.00 | $225.26 | $212.08 | $223.25 | +3.10% | 7,659,035 |
| Feb 2024 | $200.72 | $217.53 | $194.15 | $216.53 | +8.56% | 10,014,103 |
| Jan 2024 | $198.70 | $204.51 | $193.49 | $199.45 | -1.34% | 9,530,908 |
| Dec 2023 | $194.25 | $203.70 | $190.04 | $202.16 | +3.94% | 7,517,932 |
| Nov 2023 | $174.42 | $194.67 | $171.05 | $194.50 | +11.74% | 9,071,823 |
| Oct 2023 | $181.75 | $186.67 | $165.21 | $174.07 | -4.71% | 10,746,235 |
| Sep 2023 | $189.52 | $192.31 | $179.28 | $182.67 | -3.03% | 9,200,056 |
| Aug 2023 | $182.81 | $189.39 | $176.01 | $188.38 | +2.37% | 9,643,792 |
| Jul 2023 | $171.60 | $188.28 | $166.62 | $184.01 | +7.11% | 13,307,438 |
| Jun 2023 | $161.53 | $172.30 | $158.93 | $171.80 | +6.62% | 11,087,475 |
| May 2023 | $173.93 | $176.33 | $159.99 | $161.13 | -7.65% | 14,036,756 |
| Apr 2023 | $177.72 | $180.59 | $161.90 | $174.48 | -2.49% | 10,912,438 |
| Mar 2023 | $181.21 | $184.20 | $164.37 | $178.93 | -1.79% | 10,510,431 |
| Feb 2023 | $187.70 | $193.01 | $177.48 | $182.19 | -3.83% | 11,963,668 |
| Jan 2023 | $182.00 | $195.95 | $180.84 | $189.44 | +4.66% | 8,866,891 |
| Dec 2022 | $194.61 | $195.52 | $175.46 | $181.00 | -6.38% | 10,300,557 |
| Nov 2022 | $171.70 | $193.80 | $162.94 | $193.33 | +14.03% | 11,467,194 |
| Oct 2022 | $164.23 | $177.74 | $157.28 | $169.55 | +4.21% | 11,512,637 |
| Sep 2022 | $183.03 | $193.50 | $161.27 | $162.70 | -11.39% | 9,557,696 |
| Aug 2022 | $188.83 | $204.37 | $182.50 | $183.62 | -3.59% | 8,398,811 |
| Jul 2022 | $161.53 | $190.62 | $159.63 | $190.46 | +17.66% | 9,136,702 |
| Jun 2022 | $172.79 | $182.21 | $151.62 | $161.87 | -6.19% | 11,671,259 |
| May 2022 | $181.46 | $185.99 | $158.62 | $172.56 | -4.45% | 11,907,352 |
| Apr 2022 | $176.52 | $185.39 | $162.51 | $180.60 | +3.81% | 14,395,947 |
| Mar 2022 | $174.24 | $180.60 | $156.51 | $173.97 | -1.27% | 16,239,487 |
| Feb 2022 | $205.51 | $209.92 | $168.31 | $176.20 | -14.22% | 13,735,249 |
| Jan 2022 | $216.81 | $219.33 | $192.76 | $205.42 | -5.15% | 9,018,971 |
| Dec 2021 | $208.35 | $219.41 | $195.66 | $216.57 | +5.61% | 8,159,699 |
| Nov 2021 | $217.54 | $229.24 | $204.23 | $205.07 | -5.81% | 8,869,686 |
| Oct 2021 | $207.71 | $219.99 | $202.26 | $217.72 | +5.07% | 9,344,177 |
| Sep 2021 | $226.39 | $227.69 | $207.11 | $207.21 | -8.07% | 7,398,399 |
| Aug 2021 | $211.68 | $228.88 | $209.36 | $225.39 | +6.98% | 8,838,774 |
| Jul 2021 | $211.77 | $214.65 | $196.93 | $210.68 | +0.21% | 10,848,652 |
| Jun 2021 | $222.12 | $224.46 | $202.75 | $210.24 | -4.67% | 10,187,939 |
| May 2021 | $215.30 | $226.19 | $212.06 | $220.53 | +2.97% | 11,006,367 |
| Apr 2021 | $183.57 | $216.98 | $181.84 | $214.17 | +16.62% | 12,979,201 |
| Mar 2021 | $176.70 | $186.77 | $168.47 | $183.65 | +4.82% | 12,550,349 |
| Feb 2021 | $153.32 | $181.57 | $149.43 | $175.21 | +16.13% | 10,997,201 |
| Jan 2021 | $155.46 | $164.11 | $147.40 | $150.87 | -2.73% | 9,394,828 |
| Dec 2020 | $150.81 | $156.61 | $148.45 | $155.11 | +3.86% | 8,148,265 |
| Nov 2020 | $140.09 | $156.82 | $139.43 | $149.34 | +7.91% | 10,190,702 |
| Oct 2020 | $128.71 | $145.45 | $122.56 | $138.39 | +8.25% | 13,162,461 |
| Sep 2020 | $114.16 | $129.74 | $113.06 | $127.84 | +10.79% | 14,034,515 |
| Aug 2020 | $114.04 | $120.82 | $111.80 | $115.39 | +1.81% | 8,994,325 |
| Jul 2020 | $114.34 | $123.60 | $109.99 | $113.34 | -0.66% | 14,988,533 |
| Jun 2020 | $111.30 | $125.67 | $109.07 | $114.09 | +3.09% | 12,854,104 |
| May 2020 | $108.40 | $114.84 | $98.84 | $110.67 | +0.25% | 10,338,283 |
| Apr 2020 | $98.02 | $119.55 | $93.29 | $110.39 | +8.36% | 12,138,736 |
| Mar 2020 | $114.73 | $122.33 | $76.96 | $101.87 | -11.02% | 19,387,544 |
| Feb 2020 | $132.05 | $141.09 | $110.69 | $114.49 | -12.76% | 10,856,333 |
| Jan 2020 | $131.53 | $137.24 | $125.76 | $131.24 | +0.32% | 11,964,113 |
| Dec 2019 | $130.84 | $134.39 | $125.85 | $130.82 | +0.35% | 9,826,866 |
| Nov 2019 | $128.91 | $134.56 | $127.88 | $130.37 | +1.96% | 10,766,570 |
| Oct 2019 | $114.25 | $130.61 | $107.08 | $127.86 | +12.58% | 12,861,856 |
| Sep 2019 | $114.18 | $117.62 | $111.05 | $113.57 | -1.73% | 9,435,732 |
| Aug 2019 | $115.03 | $116.44 | $107.63 | $115.57 | +0.61% | 10,661,748 |
| Jul 2019 | $116.83 | $120.65 | $111.25 | $114.87 | -0.70% | 12,121,574 |
| Jun 2019 | $104.00 | $115.83 | $103.80 | $115.68 | +11.17% | 11,856,452 |
| May 2019 | $110.62 | $111.57 | $99.00 | $104.06 | -5.96% | 14,373,092 |
| Apr 2019 | $113.73 | $117.00 | $107.68 | $110.65 | -2.08% | 10,945,825 |
| Mar 2019 | $108.88 | $113.78 | $106.48 | $113.00 | +4.59% | 14,493,553 |
| Feb 2019 | $104.19 | $108.64 | $101.61 | $108.04 | +3.44% | 11,700,783 |
| Jan 2019 | $88.64 | $104.58 | $86.90 | $104.45 | +16.28% | 14,754,767 |
| Dec 2018 | $97.97 | $98.50 | $82.89 | $89.83 | -6.82% | 16,552,203 |
| Nov 2018 | $91.32 | $96.57 | $90.22 | $96.40 | +6.26% | 19,066,564 |
| Oct 2018 | $108.90 | $110.05 | $86.06 | $90.72 | -16.27% | 18,132,042 |
| Sep 2018 | $104.56 | $113.32 | $102.90 | $108.35 | +3.01% | 10,386,859 |
| Aug 2018 | $114.44 | $114.63 | $104.59 | $105.18 | -8.28% | 10,898,575 |
| Jul 2018 | $101.52 | $116.35 | $99.76 | $114.68 | +12.32% | 14,264,521 |
| Jun 2018 | $105.89 | $108.65 | $99.66 | $102.10 | -2.79% | 13,114,941 |
| May 2018 | $104.60 | $111.52 | $102.40 | $105.03 | +0.21% | 14,550,696 |
| Apr 2018 | $106.11 | $108.93 | $101.67 | $104.81 | -1.36% | 15,176,588 |
| Mar 2018 | $118.21 | $118.48 | $102.55 | $106.25 | -10.07% | 16,717,727 |
| Feb 2018 | $119.60 | $121.44 | $108.83 | $118.15 | -3.69% | 14,107,550 |
| Jan 2018 | $115.15 | $123.67 | $114.75 | $122.68 | +6.81% | 12,575,551 |
| Dec 2017 | $114.00 | $117.92 | $111.26 | $114.86 | +0.65% | 13,083,275 |
| Nov 2017 | $106.71 | $114.80 | $104.51 | $114.12 | +7.49% | 13,528,396 |
| Oct 2017 | $98.34 | $106.56 | $98.15 | $106.17 | +7.96% | 13,385,957 |
| Sep 2017 | $94.28 | $100.10 | $91.98 | $98.34 | +4.33% | 13,720,323 |
| Aug 2017 | $93.17 | $94.75 | $91.75 | $94.26 | +1.43% | 11,843,689 |
| Jul 2017 | $88.96 | $96.70 | $88.46 | $92.93 | +5.16% | 15,252,738 |
| Jun 2017 | $84.29 | $89.51 | $83.10 | $88.37 | +4.88% | 12,212,939 |
| May 2017 | $83.20 | $84.75 | $81.84 | $84.26 | +1.26% | 11,380,251 |
| Apr 2017 | $80.86 | $83.93 | $79.13 | $83.21 | +3.24% | 14,450,599 |
| Mar 2017 | $81.50 | $82.11 | $78.47 | $80.60 | -0.14% | 14,388,914 |
| Feb 2017 | $78.97 | $81.27 | $76.51 | $80.71 | +10.53% | 16,227,702 |
| Jan 2017 | $70.76 | $74.82 | $69.53 | $73.02 | +3.99% | 14,995,473 |
| Dec 2016 | $72.06 | $74.16 | $70.02 | $70.22 | -2.55% | 13,944,273 |
| Nov 2016 | $69.85 | $73.31 | $68.68 | $72.06 | +3.25% | 17,503,832 |
| Oct 2016 | $77.36 | $78.33 | $68.55 | $69.79 | -10.28% | 16,516,216 |
| Sep 2016 | $77.56 | $78.96 | $74.68 | $77.79 | +0.45% | 10,801,000 |
| Aug 2016 | $77.62 | $79.27 | $76.29 | $77.44 | -0.58% | 12,751,500 |
| Jul 2016 | $72.53 | $78.82 | $70.81 | $77.89 | +4.20% | 17,016,000 |
| Jun 2016 | $73.82 | $77.38 | $70.91 | $74.75 | +0.50% | 14,653,400 |
| May 2016 | $72.65 | $76.96 | $72.26 | $74.38 | +2.44% | 15,659,700 |
| Apr 2016 | $71.74 | $75.14 | $71.25 | $72.61 | +0.69% | 16,759,800 |
| Mar 2016 | $65.80 | $72.64 | $65.75 | $72.11 | +10.73% | 23,447,500 |
| Feb 2016 | $60.67 | $66.89 | $59.38 | $65.12 | +6.95% | 21,685,000 |
| Jan 2016 | $61.68 | $61.77 | $57.06 | $60.89 | -2.82% | 18,051,500 |
| Dec 2015 | $66.06 | $66.64 | $61.99 | $62.66 | -5.00% | 15,612,200 |
| Nov 2015 | $65.03 | $66.65 | $62.03 | $65.96 | +1.52% | 15,745,200 |
| Oct 2015 | $56.49 | $66.09 | $56.44 | $64.97 | +14.85% | 15,895,900 |
| Sep 2015 | $57.00 | $61.06 | $55.29 | $56.57 | -2.60% | 15,502,000 |
| Aug 2015 | $61.00 | $64.81 | $53.56 | $58.08 | -4.55% | 16,599,700 |
| Jul 2015 | $61.38 | $64.04 | $59.38 | $60.85 | -0.15% | 16,018,000 |
| Jun 2015 | $61.97 | $63.15 | $59.68 | $60.94 | -1.57% | 19,243,500 |
| May 2015 | $55.52 | $63.42 | $55.46 | $61.91 | +11.37% | 21,503,200 |
| Apr 2015 | $52.77 | $56.84 | $50.94 | $55.59 | +5.07% | 16,365,200 |
| Mar 2015 | $53.44 | $54.03 | $51.56 | $52.91 | -1.20% | 13,226,100 |
| Feb 2015 | $52.15 | $54.74 | $50.63 | $53.55 | +2.45% | 13,141,600 |
| Jan 2015 | $52.13 | $54.32 | $50.80 | $52.27 | +0.75% | 19,459,700 |
| Dec 2014 | $48.91 | $52.92 | $48.57 | $51.88 | +4.79% | 19,725,600 |
| Nov 2014 | $46.93 | $49.62 | $46.32 | $49.51 | +5.68% | 11,971,300 |
| Oct 2014 | $44.51 | $46.92 | $40.58 | $46.85 | +4.93% | 27,356,800 |
| Sep 2014 | $48.07 | $49.16 | $44.45 | $44.65 | -7.23% | 19,618,400 |
| Aug 2014 | $47.15 | $49.16 | $46.77 | $48.13 | +1.95% | 12,203,500 |
| Jul 2014 | $51.42 | $51.82 | $47.10 | $47.21 | -7.88% | 15,574,600 |
| Jun 2014 | $50.51 | $51.61 | $49.06 | $51.25 | +1.08% | 14,556,800 |
| May 2014 | $48.65 | $50.90 | $46.65 | $50.70 | +4.19% | 20,202,700 |
| Apr 2014 | $50.93 | $52.24 | $48.09 | $48.66 | -3.97% | 17,466,700 |
| Mar 2014 | $49.05 | $52.10 | $48.94 | $50.67 | +1.71% | 17,016,000 |
| Feb 2014 | $49.44 | $50.06 | $46.25 | $49.82 | +1.12% | 16,494,300 |
| Jan 2014 | $50.09 | $52.17 | $47.90 | $49.27 | -1.83% | 20,589,800 |
| Dec 2013 | $48.60 | $50.88 | $47.94 | $50.19 | +2.64% | 16,245,300 |
| Nov 2013 | $47.30 | $49.52 | $46.03 | $48.90 | +3.78% | 11,786,900 |
| Oct 2013 | $43.49 | $49.97 | $42.01 | $47.12 | +8.27% | 18,585,600 |
| Sep 2013 | $43.30 | $44.90 | $42.47 | $43.52 | +1.78% | 14,290,200 |
| Aug 2013 | $45.09 | $46.27 | $42.60 | $42.76 | -4.40% | 13,183,200 |
| Jul 2013 | $42.96 | $46.96 | $42.85 | $44.73 | +4.61% | 15,295,100 |
| Jun 2013 | $43.40 | $44.25 | $40.71 | $42.76 | -1.70% | 10,549,400 |
| May 2013 | $41.22 | $44.92 | $39.72 | $43.50 | +4.95% | 13,686,700 |
| Apr 2013 | $43.08 | $43.49 | $39.92 | $41.45 | -3.76% | 21,956,800 |
| Mar 2013 | $40.63 | $43.64 | $40.27 | $43.07 | +5.43% | 16,171,000 |
| Feb 2013 | $38.60 | $41.29 | $38.10 | $40.85 | +6.08% | 18,228,700 |
| Jan 2013 | $35.35 | $40.00 | $35.25 | $38.51 | +10.28% | 22,275,100 |
| Dec 2012 | $33.53 | $34.98 | $32.87 | $34.92 | +4.39% | 12,219,200 |
| Nov 2012 | $32.40 | $35.32 | $31.38 | $33.45 | +3.30% | 13,664,800 |
| Oct 2012 | $31.94 | $33.87 | $29.27 | $32.38 | +1.76% | 17,024,600 |
| Sep 2012 | $31.25 | $31.97 | $28.91 | $31.82 | +1.89% | 16,367,700 |
| Aug 2012 | $30.94 | $32.26 | $30.16 | $31.23 | +1.43% | 13,670,200 |
| Jul 2012 | $27.49 | $31.37 | $26.96 | $30.79 | +12.62% | 21,121,100 |
| Jun 2012 | $28.85 | $29.32 | $26.18 | $27.34 | -6.08% | 19,591,500 |
| May 2012 | $31.92 | $32.78 | $28.49 | $29.11 | -8.97% | 21,697,800 |
| Apr 2012 | $29.84 | $32.51 | $28.68 | $31.98 | +6.14% | 21,084,400 |
| Mar 2012 | $30.50 | $30.87 | $28.04 | $30.13 | -1.21% | 21,306,700 |
| Feb 2012 | $28.02 | $31.29 | $28.02 | $30.50 | +12.34% | 25,903,100 |
| Jan 2012 | $29.54 | $30.31 | $25.52 | $27.15 | -5.33% | 26,187,800 |
| Dec 2011 | $26.25 | $28.82 | $26.25 | $28.68 | +9.42% | 27,220,400 |
| Nov 2011 | $25.72 | $27.16 | $23.98 | $26.21 | -1.47% | 26,000,000 |
| Oct 2011 | $24.93 | $28.39 | $23.52 | $26.60 | +6.06% | 37,341,300 |
| Sep 2011 | $29.03 | $29.22 | $24.84 | $25.08 | -13.84% | 26,020,400 |
| Aug 2011 | $31.90 | $32.04 | $25.25 | $29.11 | -7.73% | 45,651,600 |
| Jul 2011 | $38.57 | $39.64 | $30.92 | $31.55 | -18.33% | 30,952,900 |
| Jun 2011 | $42.22 | $42.22 | $35.95 | $38.63 | -8.76% | 25,266,200 |
| May 2011 | $41.96 | $43.10 | $40.50 | $42.34 | +1.44% | 14,772,400 |
| Apr 2011 | $42.32 | $43.52 | $40.50 | $41.74 | -0.52% | 14,711,200 |
| Mar 2011 | $40.05 | $42.24 | $39.44 | $41.96 | +5.11% | 23,833,700 |
| Feb 2011 | $42.37 | $42.74 | $38.39 | $39.92 | -5.16% | 21,016,600 |
| Jan 2011 | $42.64 | $42.64 | $40.34 | $42.09 | -0.59% | 15,251,800 |
| Dec 2010 | $38.25 | $42.79 | $38.20 | $42.34 | +12.79% | 16,447,700 |
| Nov 2010 | $36.53 | $38.60 | $35.56 | $37.54 | +3.27% | 23,461,000 |
| Oct 2010 | $37.32 | $39.85 | $36.31 | $36.35 | -2.07% | 19,132,600 |
| Sep 2010 | $33.07 | $37.90 | $32.88 | $37.12 | +14.15% | 14,651,800 |
| Aug 2010 | $36.61 | $37.16 | $31.66 | $32.52 | -9.29% | 19,351,400 |
| Jul 2010 | $32.07 | $38.81 | $31.27 | $35.85 | +11.58% | 26,055,700 |
| Jun 2010 | $33.83 | $36.03 | $30.89 | $32.13 | -6.00% | 35,318,700 |
| May 2010 | $39.36 | $39.46 | $32.56 | $34.18 | -12.43% | 33,787,300 |
| Apr 2010 | $36.63 | $43.33 | $36.01 | $39.03 | +7.20% | 33,256,600 |
| Mar 2010 | $31.64 | $36.62 | $30.22 | $36.41 | +15.22% | 38,121,300 |
| Feb 2010 | $32.82 | $34.19 | $30.82 | $31.60 | -2.80% | 35,230,500 |
| Jan 2010 | $36.74 | $40.23 | $32.48 | $32.51 | -10.91% | 28,155,700 |
| Dec 2009 | $37.82 | $39.19 | $36.15 | $36.49 | -2.85% | 20,287,500 |
| Nov 2009 | $35.84 | $40.14 | $35.61 | $37.56 | +5.36% | 17,269,100 |
| Oct 2009 | $35.92 | $39.12 | $32.87 | $35.65 | -1.00% | 34,668,900 |
| Sep 2009 | $30.74 | $36.83 | $29.13 | $36.01 | +16.54% | 31,065,000 |
| Aug 2009 | $27.13 | $31.84 | $26.71 | $30.90 | +15.60% | 39,047,200 |
| Jul 2009 | $25.85 | $30.01 | $23.75 | $26.73 | +4.09% | 28,519,100 |
| Jun 2009 | $27.56 | $28.55 | $24.57 | $25.68 | -6.82% | 20,663,700 |
| May 2009 | $28.59 | $29.09 | $26.14 | $27.56 | -4.11% | 21,238,200 |
| Apr 2009 | $22.09 | $30.07 | $21.61 | $28.74 | +28.65% | 26,745,100 |
| Mar 2009 | $19.40 | $24.03 | $17.02 | $22.34 | +10.87% | 34,186,700 |
| Feb 2009 | $23.97 | $25.13 | $19.84 | $20.15 | -16.84% | 26,631,600 |
| Jan 2009 | $33.37 | $33.83 | $24.04 | $24.23 | -25.97% | 26,208,900 |
| Dec 2008 | $30.19 | $34.29 | $25.86 | $32.73 | +5.24% | 27,783,500 |
| Nov 2008 | $35.21 | $36.46 | $24.31 | $31.10 | -11.19% | 26,196,200 |
| Oct 2008 | $43.95 | $44.98 | $30.04 | $35.02 | -21.27% | 37,289,100 |
| Sep 2008 | $48.79 | $50.14 | $42.89 | $44.48 | -7.79% | 30,245,300 |
| Aug 2008 | $44.17 | $49.45 | $43.70 | $48.24 | +9.61% | 18,801,100 |
| Jul 2008 | $43.30 | $45.70 | $40.05 | $44.01 | +0.18% | 24,688,000 |
| Jun 2008 | $51.27 | $51.62 | $43.01 | $43.93 | -14.83% | 20,820,900 |
| May 2008 | $47.99 | $51.79 | $47.77 | $51.58 | +7.03% | 17,490,700 |
| Apr 2008 | $49.39 | $53.74 | $47.35 | $48.19 | -2.15% | 26,330,800 |
| Mar 2008 | $51.20 | $51.45 | $44.88 | $49.25 | -4.03% | 26,976,500 |
| Feb 2008 | $51.74 | $53.42 | $49.50 | $51.32 | -0.83% | 19,716,500 |
| Jan 2008 | $53.21 | $53.53 | $44.06 | $51.75 | -2.62% | 25,938,000 |
| Dec 2007 | $52.09 | $53.96 | $49.80 | $53.14 | +1.98% | 15,468,600 |
| Nov 2007 | $57.38 | $57.60 | $49.69 | $52.11 | -10.00% | 30,344,500 |
| Oct 2007 | $57.48 | $59.68 | $53.90 | $57.90 | +1.54% | 19,472,000 |
| Sep 2007 | $59.83 | $60.46 | $54.65 | $57.02 | -4.63% | 20,178,000 |
| Aug 2007 | $61.15 | $64.70 | $54.51 | $59.79 | -2.53% | 27,778,200 |
| Jul 2007 | $66.78 | $68.78 | $61.30 | $61.34 | -7.73% | 21,060,000 |
| Jun 2007 | $65.00 | $66.98 | $64.20 | $66.48 | +1.85% | 16,065,400 |
| May 2007 | $62.39 | $65.43 | $61.10 | $65.27 | +4.94% | 19,213,400 |
| Apr 2007 | $64.40 | $66.44 | $62.18 | $62.20 | -3.21% | 12,362,500 |
| Mar 2007 | $66.10 | $68.24 | $62.87 | $64.26 | -3.27% | 15,211,700 |
| Feb 2007 | $68.36 | $69.16 | $65.21 | $66.43 | -2.82% | 11,264,700 |
| Jan 2007 | $68.47 | $71.35 | $67.08 | $68.36 | +0.63% | 10,896,900 |
| Dec 2006 | $67.22 | $69.31 | $66.45 | $67.93 | +0.68% | 7,093,600 |
| Nov 2006 | $63.50 | $68.44 | $63.50 | $67.47 | +6.86% | 6,792,300 |
| Oct 2006 | $60.18 | $63.84 | $59.86 | $63.14 | +4.94% | 7,883,900 |
| Sep 2006 | $61.88 | $62.08 | $58.01 | $60.17 | -2.86% | 9,241,900 |
| Aug 2006 | $58.38 | $62.16 | $57.94 | $61.94 | +5.65% | 7,911,400 |
| Jul 2006 | $58.20 | $59.15 | $56.38 | $58.63 | +0.98% | 9,051,800 |
| Jun 2006 | $59.33 | $59.65 | $54.95 | $58.06 | -2.24% | 12,590,800 |
| May 2006 | $62.61 | $63.94 | $58.01 | $59.39 | -4.98% | 10,504,000 |
| Apr 2006 | $58.55 | $63.54 | $57.78 | $62.50 | +6.87% | 9,257,300 |
| Mar 2006 | $59.95 | $61.07 | $58.48 | $58.48 | -2.53% | 10,365,900 |
| Feb 2006 | $59.72 | $62.47 | $57.43 | $60.00 | +0.44% | 7,394,200 |
| Jan 2006 | $56.22 | $61.40 | $55.02 | $59.74 | +8.09% | 12,033,400 |
| Dec 2005 | $58.99 | $59.94 | $55.20 | $55.27 | -5.99% | 8,433,600 |
| Nov 2005 | $56.85 | $59.78 | $56.79 | $58.79 | +3.78% | 8,028,700 |
| Oct 2005 | $52.55 | $56.81 | $50.25 | $56.65 | +8.13% | 10,874,600 |
| Sep 2005 | $53.44 | $55.24 | $51.40 | $52.39 | -1.96% | 12,914,900 |
| Aug 2005 | $56.87 | $57.38 | $52.75 | $53.44 | -5.70% | 8,179,100 |
| Jul 2005 | $53.15 | $57.60 | $52.00 | $56.67 | +7.01% | 8,298,500 |
| Jun 2005 | $52.66 | $55.21 | $52.24 | $52.96 | +0.97% | 9,864,200 |
| May 2005 | $52.25 | $54.37 | $51.62 | $52.45 | +0.19% | 9,835,400 |
| Apr 2005 | $62.03 | $62.50 | $49.60 | $52.35 | -15.47% | 15,569,300 |
| Mar 2005 | $60.77 | $63.58 | $59.09 | $61.93 | +2.03% | 10,445,200 |
| Feb 2005 | $59.95 | $61.45 | $58.35 | $60.70 | +1.02% | 6,417,600 |
| Jan 2005 | $59.72 | $61.88 | $56.10 | $60.09 | +0.20% | 10,838,700 |
| Dec 2004 | $58.97 | $62.85 | $58.86 | $59.97 | +2.23% | 10,756,400 |
| Nov 2004 | $60.89 | $61.92 | $53.50 | $58.66 | -3.58% | 18,125,500 |
| Oct 2004 | $65.93 | $66.60 | $58.50 | $60.84 | -7.51% | 9,960,000 |
| Sep 2004 | $62.00 | $65.80 | $61.80 | $65.78 | +5.84% | 6,018,500 |
| Aug 2004 | $60.45 | $62.49 | $58.32 | $62.15 | +2.61% | 5,503,400 |
| Jul 2004 | $64.02 | $64.24 | $59.38 | $60.57 | -5.37% | 7,024,000 |
| Jun 2004 | $59.04 | $64.48 | $58.27 | $64.01 | +8.42% | 8,988,400 |
| May 2004 | $64.24 | $64.25 | $58.75 | $59.04 | -8.08% | 9,651,000 |
| Apr 2004 | $62.21 | $65.68 | $61.30 | $64.23 | +3.25% | 7,516,200 |
| Mar 2004 | $63.26 | $64.95 | $60.10 | $62.21 | -1.83% | 10,868,500 |
| Feb 2004 | $62.24 | $63.68 | $60.34 | $63.37 | +1.95% | 9,361,200 |
| Jan 2004 | $55.90 | $62.45 | $55.52 | $62.16 | +10.96% | 13,837,600 |
| Dec 2003 | $54.79 | $56.85 | $54.15 | $56.02 | +1.71% | 8,024,000 |
| Nov 2003 | $52.64 | $55.20 | $50.29 | $55.08 | +4.75% | 9,101,000 |
| Oct 2003 | $50.90 | $54.05 | $49.73 | $52.58 | +4.08% | 14,836,800 |
| Sep 2003 | $55.09 | $56.00 | $48.25 | $50.52 | -7.73% | 16,811,800 |
| Aug 2003 | $54.00 | $55.43 | $52.31 | $54.75 | +1.46% | 7,423,700 |
| Jul 2003 | $50.17 | $54.65 | $49.28 | $53.96 | +7.49% | 15,859,500 |
| Jun 2003 | $55.47 | $57.61 | $46.95 | $50.20 | -9.52% | 20,523,600 |
| May 2003 | $52.80 | $55.70 | $51.49 | $55.48 | +4.66% | 13,600,700 |
| Apr 2003 | $58.85 | $62.16 | $46.25 | $53.01 | -9.65% | 26,682,500 |
| Mar 2003 | $57.20 | $62.14 | $51.87 | $58.67 | +2.21% | 14,764,200 |
| Feb 2003 | $59.59 | $60.42 | $56.36 | $57.40 | -3.68% | 7,929,500 |
| Jan 2003 | $61.50 | $63.75 | $57.32 | $59.59 | -2.44% | 12,056,400 |
| Dec 2002 | $64.90 | $64.90 | $58.95 | $61.08 | -5.21% | 9,125,000 |
| Nov 2002 | $62.20 | $66.00 | $59.06 | $64.44 | +3.53% | 8,550,000 |
| Oct 2002 | $57.60 | $66.33 | $55.19 | $62.24 | +9.23% | 11,408,900 |
| Sep 2002 | $62.95 | $63.03 | $54.00 | $56.98 | -9.73% | 9,582,200 |
| Aug 2002 | $61.75 | $65.56 | $56.84 | $63.12 | +1.46% | 10,390,800 |
| Jul 2002 | $62.76 | $63.30 | $52.06 | $62.21 | -0.86% | 16,174,000 |
| Jun 2002 | $65.10 | $66.00 | $61.08 | $62.75 | -4.01% | 9,355,900 |
| May 2002 | $64.24 | $69.70 | $63.30 | $65.37 | +2.06% | 8,624,500 |
| Apr 2002 | $61.03 | $65.50 | $58.39 | $64.05 | +4.95% | 8,905,300 |
| Mar 2002 | $63.75 | $64.24 | $58.45 | $61.03 | -4.64% | 10,893,700 |
| Feb 2002 | $59.50 | $64.55 | $56.50 | $64.00 | +7.56% | 8,411,700 |
| Jan 2002 | $55.30 | $60.09 | $53.20 | $59.50 | +5.25% | 6,791,100 |
| Dec 2001 | $53.85 | $57.71 | $53.10 | $56.53 | +4.72% | 4,507,200 |
| Nov 2001 | $46.32 | $55.00 | $46.15 | $53.98 | +16.59% | 5,553,600 |
| Oct 2001 | $47.10 | $50.96 | $46.13 | $46.30 | -2.13% | 7,792,400 |
| Sep 2001 | $51.66 | $52.31 | $43.25 | $47.31 | -7.98% | 5,572,200 |
| Aug 2001 | $51.35 | $52.84 | $48.75 | $51.41 | +0.29% | 5,156,600 |
| Jul 2001 | $51.05 | $52.35 | $47.61 | $51.26 | +0.41% | 5,395,500 |
| Jun 2001 | $58.48 | $58.95 | $47.70 | $51.05 | -12.71% | 8,638,800 |
| May 2001 | $56.08 | $60.50 | $54.60 | $58.48 | +4.30% | 6,048,600 |
| Apr 2001 | $52.27 | $57.73 | $49.60 | $56.07 | +7.79% | 7,777,700 |
| Mar 2001 | $53.40 | $56.06 | $49.50 | $52.02 | -1.85% | 9,217,200 |
| Feb 2001 | $54.32 | $55.60 | $51.00 | $53.00 | -2.25% | 6,372,100 |
| Jan 2001 | $54.63 | $57.50 | $47.75 | $54.22 | -1.19% | 12,353,300 |
| Dec 2000 | $54.94 | $58.88 | $49.00 | $54.88 | -0.23% | 11,474,400 |
| Nov 2000 | $50.25 | $57.75 | $49.44 | $55.00 | +8.91% | 11,106,000 |
| Oct 2000 | $46.31 | $51.56 | $41.13 | $50.50 | +8.89% | 14,571,200 |
| Sep 2000 | $53.69 | $53.81 | $42.25 | $46.38 | -14.22% | 15,888,900 |
| Aug 2000 | $54.13 | $59.63 | $53.00 | $54.06 | -0.35% | 8,189,900 |
| Jul 2000 | $66.63 | $70.63 | $51.00 | $54.25 | -19.18% | 14,060,800 |
| Jun 2000 | $62.63 | $70.56 | $60.75 | $67.13 | +9.59% | 6,880,600 |
| May 2000 | $65.13 | $68.56 | $60.00 | $61.25 | -6.67% | 7,790,000 |
| Apr 2000 | $60.81 | $68.75 | $56.25 | $65.63 | +7.47% | 8,737,400 |
| Mar 2000 | $60.19 | $70.00 | $54.81 | $61.06 | +0.62% | 10,551,500 |
| Feb 2000 | $67.25 | $67.94 | $59.50 | $60.69 | -10.42% | 6,054,400 |
| Jan 2000 | $72.25 | $78.50 | $65.38 | $67.75 | -7.03% | 11,024,000 |
| Dec 1999 | $59.38 | $73.00 | $58.00 | $72.88 | +22.74% | 6,910,800 |
| Nov 1999 | $62.63 | $63.88 | $58.50 | $59.38 | -5.00% | 5,517,700 |
| Oct 1999 | $51.88 | $62.88 | $51.44 | $62.50 | +18.48% | 7,469,500 |
| Sep 1999 | $54.94 | $58.88 | $51.50 | $52.75 | -3.87% | 6,567,500 |
| Aug 1999 | $61.44 | $62.69 | $53.44 | $54.88 | -10.59% | 7,145,200 |
| Jul 1999 | $60.63 | $64.56 | $60.06 | $61.38 | +1.66% | 4,576,400 |
| Jun 1999 | $59.88 | $68.88 | $58.00 | $60.38 | +0.84% | 5,766,800 |
| May 1999 | $67.50 | $69.50 | $59.19 | $59.88 | -12.27% | 6,611,500 |
| Apr 1999 | $57.75 | $69.63 | $55.50 | $68.25 | +18.70% | 8,117,400 |
| Mar 1999 | $53.25 | $59.38 | $50.69 | $57.50 | +7.10% | 7,175,100 |
| Feb 1999 | $49.69 | $55.00 | $47.81 | $53.69 | +8.60% | 8,006,900 |
| Jan 1999 | $45.25 | $50.00 | $39.38 | $49.44 | +9.71% | 10,265,500 |
| Dec 1998 | $47.56 | $47.81 | $41.25 | $45.06 | -6.00% | 6,434,800 |
| Nov 1998 | $41.69 | $49.00 | $41.69 | $47.94 | +15.69% | 6,786,000 |
| Oct 1998 | $43.06 | $47.19 | $39.44 | $41.44 | -5.15% | 11,119,900 |
| Sep 1998 | $52.00 | $53.75 | $42.00 | $43.69 | -18.63% | 8,135,400 |
| Aug 1998 | $57.19 | $60.19 | $53.69 | $53.69 | -6.53% | 5,551,500 |
| Jul 1998 | $53.75 | $62.06 | $53.25 | $57.44 | +6.86% | 5,587,000 |
| Jun 1998 | $51.69 | $54.94 | $49.50 | $53.75 | +3.74% | 5,256,700 |
| May 1998 | $52.38 | $53.50 | $49.56 | $51.81 | -1.07% | 3,120,700 |
| Apr 1998 | $53.38 | $55.81 | $51.88 | $52.38 | -1.87% | 6,407,000 |
| Mar 1998 | $50.13 | $54.00 | $49.25 | $53.38 | +5.69% | 5,419,900 |
| Feb 1998 | $45.50 | $54.63 | $45.50 | $50.50 | +12.53% | 6,030,400 |
| Jan 1998 | $45.00 | $45.88 | $40.63 | $44.88 | +0.28% | 3,856,700 |
| Dec 1997 | $41.75 | $45.75 | $40.06 | $44.75 | +6.87% | 4,466,900 |
| Nov 1997 | $40.00 | $42.38 | $38.69 | $41.88 | +5.18% | 3,159,300 |
| Oct 1997 | $40.00 | $42.19 | $37.06 | $39.81 | -0.47% | 6,771,800 |
| Sep 1997 | $41.19 | $42.19 | $38.00 | $40.00 | -2.59% | 5,598,300 |
| Aug 1997 | $43.94 | $44.19 | $40.75 | $41.06 | -6.94% | 4,585,700 |
| Jul 1997 | $40.19 | $44.44 | $39.63 | $44.13 | +9.97% | 4,720,900 |
| Jun 1997 | $37.63 | $40.50 | $36.50 | $40.13 | +6.64% | 6,547,600 |
| May 1997 | $36.88 | $40.13 | $36.38 | $37.63 | +2.38% | 4,517,800 |
| Apr 1997 | $38.50 | $39.75 | $34.13 | $36.75 | -4.55% | 5,496,100 |
| Mar 1997 | $39.88 | $44.50 | $38.50 | $38.50 | -4.64% | 5,095,700 |
| Feb 1997 | $36.50 | $41.00 | $36.38 | $40.38 | +10.24% | 4,599,700 |
| Jan 1997 | $35.13 | $37.00 | $33.38 | $36.63 | +3.53% | 4,998,700 |
| Dec 1996 | $35.25 | $36.50 | $33.88 | $35.38 | +0.18% | 5,387,100 |
| Nov 1996 | $32.94 | $36.38 | $32.31 | $35.31 | +7.21% | 3,782,800 |
| Oct 1996 | $27.75 | $33.25 | $27.69 | $32.94 | +18.69% | 6,529,200 |
| Sep 1996 | $25.31 | $28.31 | $25.19 | $27.75 | +8.56% | 3,521,000 |
| Aug 1996 | $25.88 | $27.09 | $25.31 | $25.56 | -1.21% | 4,468,600 |
| Jul 1996 | $27.44 | $27.88 | $24.69 | $25.88 | -5.69% | 5,437,600 |
| Jun 1996 | $28.19 | $28.56 | $26.81 | $27.44 | -3.73% | 3,206,600 |
| May 1996 | $28.50 | $29.31 | $28.31 | $28.50 | 0.00% | 6,280,000 |
| Apr 1996 | $27.19 | $28.75 | $27.19 | $28.50 | +5.56% | 5,282,600 |
| Mar 1996 | $26.94 | $28.75 | $26.00 | $27.00 | +0.23% | 6,375,800 |
| Feb 1996 | $26.75 | $28.56 | $26.06 | $26.94 | +0.94% | 5,398,600 |
| Jan 1996 | $25.06 | $27.00 | $23.75 | $26.69 | +6.48% | 5,048,200 |
| Dec 1995 | $24.00 | $25.06 | $23.25 | $25.06 | +5.25% | 3,772,400 |
| Nov 1995 | $22.44 | $23.94 | $22.19 | $23.81 | +6.42% | 3,135,600 |
| Oct 1995 | $21.06 | $22.81 | $20.44 | $22.38 | +6.55% | 3,737,600 |
| Sep 1995 | $20.25 | $21.13 | $19.75 | $21.00 | +2.44% | 4,507,800 |
| Aug 1995 | $20.13 | $20.56 | $19.50 | $20.50 | +2.18% | 3,350,400 |
| Jul 1995 | $20.06 | $20.94 | $19.94 | $20.06 | +0.31% | 4,140,800 |
| Jun 1995 | $20.38 | $21.19 | $20.00 | $20.00 | -3.03% | 4,399,000 |
| May 1995 | $20.44 | $21.88 | $19.94 | $20.63 | +1.54% | 4,272,800 |
| Apr 1995 | $19.81 | $20.75 | $19.44 | $20.31 | +1.88% | 4,864,800 |
| Mar 1995 | $18.75 | $20.56 | $18.06 | $19.94 | +6.33% | 4,996,200 |
| Feb 1995 | $17.69 | $19.63 | $17.69 | $18.75 | +6.38% | 4,718,800 |
| Jan 1995 | $17.69 | $18.31 | $16.56 | $17.63 | -0.70% | 6,338,000 |
| Dec 1994 | $16.06 | $18.00 | $15.94 | $17.75 | +10.08% | 6,742,000 |
| Nov 1994 | $16.69 | $17.00 | $15.56 | $16.13 | -4.09% | 4,867,600 |
| Oct 1994 | $17.25 | $17.81 | $16.38 | $16.81 | -2.18% | 6,115,600 |
| Sep 1994 | $17.00 | $17.69 | $16.56 | $17.19 | +1.85% | 4,307,800 |
| Aug 1994 | $16.38 | $17.56 | $16.25 | $16.88 | +3.45% | 6,893,400 |
| Jul 1994 | $14.56 | $16.31 | $14.31 | $16.31 | +12.50% | 4,720,400 |
| Jun 1994 | $14.38 | $15.63 | $14.25 | $14.50 | 0.00% | 4,874,400 |
| May 1994 | $14.56 | $14.81 | $14.06 | $14.50 | +0.43% | 3,827,400 |
| Apr 1994 | $13.81 | $14.56 | $13.31 | $14.44 | +3.59% | 3,372,800 |
| Mar 1994 | $15.56 | $15.56 | $13.19 | $13.94 | -10.80% | 4,425,800 |
| Feb 1994 | $14.25 | $15.63 | $14.00 | $15.63 | +9.65% | 4,855,400 |
| Jan 1994 | $14.56 | $14.81 | $13.81 | $14.25 | -2.98% | 3,485,000 |
| Dec 1993 | $14.75 | $15.00 | $14.50 | $14.69 | -0.42% | 3,162,400 |
| Nov 1993 | $14.19 | $14.75 | $13.69 | $14.75 | +3.96% | 4,322,200 |
| Oct 1993 | $13.06 | $14.25 | $12.81 | $14.19 | +8.10% | 4,753,200 |
| Sep 1993 | $12.94 | $13.56 | $12.88 | $13.13 | +0.96% | 4,407,800 |
| Aug 1993 | $14.13 | $14.38 | $12.81 | $13.00 | -7.96% | 4,384,000 |
| Jul 1993 | $14.63 | $14.94 | $13.88 | $14.13 | -3.83% | 2,904,000 |
| Jun 1993 | $15.13 | $15.31 | $14.31 | $14.69 | -2.49% | 3,074,200 |
| May 1993 | $15.13 | $15.75 | $14.50 | $15.06 | -0.41% | 2,557,200 |
| Apr 1993 | $14.38 | $15.44 | $14.19 | $15.13 | +5.22% | 4,099,200 |
| Mar 1993 | $13.00 | $14.63 | $12.88 | $14.38 | +10.58% | 4,955,200 |
| Feb 1993 | $13.50 | $14.00 | $12.69 | $13.00 | -3.26% | 3,780,200 |
| Jan 1993 | $14.44 | $14.44 | $12.56 | $13.44 | -6.52% | 4,014,000 |
| Dec 1992 | $13.88 | $14.56 | $13.56 | $14.38 | +3.60% | 4,335,600 |
| Nov 1992 | $13.31 | $13.94 | $13.00 | $13.88 | +4.23% | 3,358,800 |
| Oct 1992 | $12.50 | $13.44 | $11.81 | $13.31 | +6.50% | 3,247,800 |
| Sep 1992 | $13.19 | $14.25 | $12.31 | $12.50 | -5.21% | 5,807,400 |
| Aug 1992 | $14.13 | $14.19 | $12.94 | $13.19 | -7.05% | 2,473,800 |
| Jul 1992 | $13.38 | $14.31 | $12.75 | $14.19 | +6.07% | 3,224,000 |
| Jun 1992 | $13.94 | $14.13 | $13.19 | $13.38 | -4.89% | 2,939,000 |
| May 1992 | $13.44 | $14.31 | $13.06 | $14.06 | +4.65% | 3,226,800 |
| Apr 1992 | $12.88 | $13.69 | $12.69 | $13.44 | +3.86% | 6,819,400 |
| Mar 1992 | $13.56 | $13.75 | $12.88 | $12.94 | -5.48% | 6,645,800 |
| Feb 1992 | $12.00 | $13.94 | $11.63 | $13.69 | +14.06% | 6,933,800 |
| Jan 1992 | $12.56 | $12.94 | $11.81 | $12.00 | -5.42% | 5,095,000 |
| Dec 1991 | $10.50 | $12.69 | $10.25 | $12.69 | +19.41% | 4,685,400 |
| Nov 1991 | $11.38 | $11.63 | $10.31 | $10.63 | -5.56% | 2,605,600 |
| Oct 1991 | $10.50 | $11.63 | $10.00 | $11.25 | +7.14% | 4,431,000 |
| Sep 1991 | $11.69 | $11.75 | $10.06 | $10.50 | -10.64% | 4,406,200 |
| Aug 1991 | $11.88 | $12.31 | $10.88 | $11.75 | -1.05% | 5,522,000 |
| Jul 1991 | $12.50 | $12.63 | $11.31 | $11.88 | -4.04% | 3,120,800 |
| Jun 1991 | $12.38 | $12.81 | $12.19 | $12.38 | -1.00% | 3,202,200 |
| May 1991 | $12.19 | $12.56 | $11.88 | $12.50 | +3.09% | 5,445,200 |
| Apr 1991 | $12.06 | $12.63 | $11.38 | $12.13 | 0.00% | 5,193,800 |
| Mar 1991 | $11.94 | $12.88 | $11.75 | $12.13 | +1.57% | 5,593,400 |
| Feb 1991 | $10.69 | $12.56 | $10.44 | $11.94 | +11.05% | 9,239,800 |
| Jan 1991 | $10.75 | $10.81 | $9.50 | $10.75 | 0.00% | 5,151,000 |
| Dec 1990 | $9.75 | $10.94 | $9.31 | $10.75 | +11.69% | 5,315,600 |
| Nov 1990 | $8.56 | $9.88 | $7.94 | $9.63 | +11.59% | 7,854,800 |
| Oct 1990 | $8.06 | $8.88 | $7.75 | $8.63 | +7.81% | 5,718,000 |
| Sep 1990 | $9.69 | $9.88 | $7.94 | $8.00 | -17.42% | 3,966,200 |
| Aug 1990 | $11.94 | $11.94 | $9.19 | $9.69 | -18.85% | 6,261,200 |
| Jul 1990 | $11.56 | $12.31 | $11.06 | $11.94 | +2.69% | 8,189,800 |
| Jun 1990 | $12.00 | $12.50 | $11.56 | $11.63 | -2.62% | 12,088,400 |
| May 1990 | $12.56 | $14.38 | $11.63 | $11.94 | -6.37% | 14,461,800 |
| Apr 1990 | $13.63 | $14.19 | $12.38 | $12.75 | -6.85% | 2,742,800 |
| Mar 1990 | $13.56 | $14.06 | $13.13 | $13.69 | +0.46% | 5,052,600 |
| Feb 1990 | $14.44 | $14.94 | $13.63 | $13.63 | -6.03% | 2,727,600 |
| Jan 1990 | $16.25 | $16.50 | $13.69 | $14.50 | -10.42% | 4,136,800 |
| Dec 1989 | $15.94 | $16.63 | $15.69 | $16.19 | +1.57% | 3,476,600 |
| Nov 1989 | $14.50 | $15.94 | $14.31 | $15.94 | +9.91% | 3,781,000 |
| Oct 1989 | $14.25 | $15.44 | $14.00 | $14.50 | +2.20% | 3,997,800 |
| Sep 1989 | $13.88 | $14.63 | $13.75 | $14.19 | +1.34% | 3,030,200 |
| Aug 1989 | $13.75 | $14.13 | $13.19 | $14.00 | +1.36% | 2,425,400 |
| Jul 1989 | $13.00 | $13.81 | $12.69 | $13.81 | +6.25% | 2,317,400 |
| Jun 1989 | $12.75 | $13.63 | $12.69 | $13.00 | +0.97% | 3,058,800 |
| May 1989 | $11.75 | $12.94 | $11.75 | $12.88 | +8.99% | 2,480,400 |
| Apr 1989 | $11.56 | $12.00 | $11.56 | $11.81 | +1.61% | 1,904,600 |
| Mar 1989 | $10.63 | $11.81 | $10.50 | $11.63 | +8.77% | 4,839,400 |
| Feb 1989 | $12.00 | $12.19 | $10.50 | $10.69 | -11.40% | 3,479,600 |
| Jan 1989 | $11.44 | $12.31 | $10.94 | $12.06 | +6.04% | 3,114,200 |
| Dec 1988 | $10.88 | $11.63 | $10.63 | $11.38 | +3.41% | 2,484,400 |
| Nov 1988 | $11.44 | $11.50 | $10.31 | $11.00 | -3.30% | 3,792,400 |
| Oct 1988 | $11.50 | $12.13 | $11.13 | $11.38 | 0.00% | 1,935,000 |
| Sep 1988 | $10.94 | $11.88 | $10.44 | $11.38 | +3.41% | 3,349,200 |
| Aug 1988 | $12.25 | $12.25 | $9.88 | $11.00 | -10.20% | 6,469,200 |
| Jul 1988 | $12.44 | $13.00 | $11.88 | $12.25 | 0.00% | 3,569,600 |
| Jun 1988 | $10.88 | $12.56 | $10.88 | $12.25 | +12.64% | 2,787,200 |
| May 1988 | $11.25 | $11.56 | $10.25 | $10.88 | -2.25% | 2,050,400 |
| Apr 1988 | $11.38 | $12.50 | $11.00 | $11.13 | -2.20% | 2,768,600 |
| Mar 1988 | $11.44 | $12.19 | $10.63 | $11.38 | -1.09% | 3,908,000 |
| Feb 1988 | $10.69 | $11.63 | $9.81 | $11.50 | +6.36% | 2,631,200 |
| Jan 1988 | $10.56 | $10.94 | $9.63 | $10.81 | +1.76% | 3,070,800 |
| Dec 1987 | $9.31 | $11.00 | $8.44 | $10.63 | +14.09% | 4,800,400 |
| Nov 1987 | $9.63 | $9.69 | $7.88 | $9.31 | -3.25% | 6,138,600 |
| Oct 1987 | $12.63 | $13.13 | $7.56 | $9.63 | -23.00% | 7,808,000 |
| Sep 1987 | $14.19 | $14.31 | $12.19 | $12.50 | -11.89% | 3,908,000 |
| Aug 1987 | $13.69 | $14.63 | $13.25 | $14.19 | +3.65% | 2,927,400 |
| Jul 1987 | $12.50 | $14.25 | $12.50 | $13.69 | +9.50% | 5,209,400 |
| Jun 1987 | $12.00 | $13.13 | $11.88 | $12.50 | +4.17% | 2,416,800 |
| May 1987 | $11.44 | $12.13 | $10.94 | $12.00 | +4.92% | 3,508,000 |
| Apr 1987 | $11.94 | $12.75 | $10.38 | $11.44 | -4.19% | 3,265,200 |
| Mar 1987 | $13.00 | $13.06 | $11.50 | $11.94 | -8.17% | 5,479,000 |
| Feb 1987 | $11.88 | $13.25 | $11.88 | $13.00 | +10.34% | 3,135,600 |
| Jan 1987 | $10.28 | $11.81 | $10.28 | $11.78 | +14.59% | 2,482,400 |
| Dec 1986 | $9.31 | $10.38 | $9.31 | $10.28 | +10.40% | 3,712,400 |
| Nov 1986 | $9.75 | $10.00 | $9.28 | $9.31 | -4.49% | 2,500,800 |
| Oct 1986 | $9.25 | $9.97 | $9.19 | $9.75 | +6.12% | 2,295,200 |
| Sep 1986 | $9.75 | $10.28 | $9.06 | $9.19 | -4.85% | 3,799,600 |
| Aug 1986 | $9.41 | $9.78 | $9.03 | $9.66 | +2.66% | 3,214,800 |
| Jul 1986 | $10.81 | $10.81 | $9.19 | $9.41 | -13.01% | 4,242,800 |
| Jun 1986 | $11.13 | $11.13 | $10.38 | $10.81 | -3.08% | 3,689,600 |
| May 1986 | $10.50 | $11.53 | $10.41 | $11.16 | +5.93% | 1,847,600 |
| Apr 1986 | $11.50 | $11.88 | $10.53 | $10.53 | -8.17% | 3,003,600 |
| Mar 1986 | $10.53 | $11.69 | $10.00 | $11.47 | +8.90% | 4,171,600 |
| Feb 1986 | $9.03 | $10.75 | $8.97 | $10.53 | +16.61% | 3,902,000 |
| Jan 1986 | $9.22 | $9.47 | $8.63 | $9.03 | -2.03% | 4,456,800 |
| Dec 1985 | $9.00 | $9.53 | $8.72 | $9.22 | +2.43% | 3,063,600 |
| Nov 1985 | $8.63 | $9.13 | $8.44 | $9.00 | +4.35% | 2,293,600 |
| Oct 1985 | $7.66 | $8.78 | $7.66 | $8.63 | +14.52% | 3,594,400 |
| Sep 1985 | $8.38 | $8.53 | $7.53 | $7.53 | -10.07% | 2,756,000 |
| Aug 1985 | $8.88 | $9.06 | $8.13 | $8.38 | -4.96% | 2,751,600 |
| Jul 1985 | $7.78 | $9.25 | $7.50 | $8.81 | +13.25% | 3,948,000 |
| Jun 1985 | $7.94 | $8.44 | $7.53 | $7.78 | -1.97% | 5,023,200 |
| May 1985 | $8.53 | $8.56 | $7.69 | $7.94 | -7.30% | 4,881,200 |
| Apr 1985 | $8.47 | $8.66 | $8.16 | $8.56 | +1.11% | 2,192,400 |
| Mar 1985 | $9.16 | $9.28 | $8.19 | $8.47 | -7.51% | 1,990,800 |
| Feb 1985 | $9.28 | $9.81 | $9.03 | $9.16 | -1.68% | 2,400,800 |
| Jan 1985 | $8.00 | $9.44 | $7.50 | $9.31 | +16.41% | 3,904,000 |
| Dec 1984 | $7.53 | $8.00 | $7.03 | $8.00 | +6.22% | 2,284,400 |
| Nov 1984 | $7.41 | $7.75 | $7.22 | $7.53 | +1.69% | 1,190,000 |
| Oct 1984 | $7.56 | $7.81 | $7.41 | $7.41 | -2.07% | 3,496,400 |
| Sep 1984 | $7.50 | $7.78 | $7.28 | $7.56 | +0.83% | 2,590,800 |
| Aug 1984 | $6.53 | $7.91 | $6.53 | $7.50 | +14.83% | 4,317,600 |
| Jul 1984 | $6.38 | $6.53 | $6.03 | $6.53 | +2.45% | 1,866,400 |
| Jun 1984 | $6.03 | $6.72 | $6.00 | $6.38 | +5.70% | 1,740,000 |
| May 1984 | $6.56 | $7.06 | $5.75 | $6.03 | -8.09% | 2,560,400 |
| Apr 1984 | $6.78 | $6.97 | $6.44 | $6.56 | -3.23% | 1,769,200 |
| Mar 1984 | $6.31 | $7.13 | $6.22 | $6.78 | +5.85% | 1,825,600 |
| Feb 1984 | $6.22 | $6.78 | $5.94 | $6.41 | +3.02% | 4,257,200 |
| Jan 1984 | $6.72 | $7.03 | $6.03 | $6.22 | -8.29% | 3,275,200 |
| Dec 1983 | $6.78 | $6.86 | $6.41 | $6.78 | 0.00% | 2,636,000 |
| Nov 1983 | $6.13 | $6.81 | $6.00 | $6.78 | +10.43% | 1,672,000 |
| Oct 1983 | $5.89 | $6.39 | $5.84 | $6.14 | +4.24% | 1,254,400 |
| Sep 1983 | $5.78 | $6.00 | $5.77 | $5.89 | +1.89% | 2,103,200 |
| Aug 1983 | $5.91 | $5.98 | $5.63 | $5.78 | -2.12% | 1,990,400 |
| Jul 1983 | $5.66 | $6.19 | $5.63 | $5.91 | +5.00% | 4,468,000 |
| Jun 1983 | $5.42 | $5.81 | $4.81 | $5.63 | +3.75% | 3,006,400 |
| May 1983 | $5.08 | $5.66 | $4.94 | $5.42 | +6.77% | 3,552,800 |
| Apr 1983 | $4.77 | $5.25 | $4.73 | $5.08 | +6.56% | 1,919,200 |
| Mar 1983 | $4.50 | $4.81 | $4.48 | $4.77 | +5.90% | 3,024,800 |
| Feb 1983 | $4.67 | $4.67 | $4.36 | $4.50 | -4.64% | 2,181,600 |
| Jan 1983 | $4.48 | $4.92 | $4.31 | $4.72 | +4.14% | 2,515,200 |
| Dec 1982 | $4.63 | $5.02 | $4.30 | $4.53 | -2.03% | 1,122,400 |
| Nov 1982 | $3.98 | $5.00 | $3.95 | $4.63 | +16.08% | 2,228,800 |
| Oct 1982 | $3.55 | $4.50 | $3.50 | $3.98 | +12.33% | 1,916,800 |
| Sep 1982 | $3.66 | $3.88 | $3.50 | $3.55 | -2.99% | 2,921,600 |
| Aug 1982 | $3.19 | $3.67 | $3.00 | $3.66 | +14.15% | 2,534,400 |
| Jul 1982 | $3.06 | $3.38 | $3.06 | $3.20 | +4.59% | 1,617,600 |
| Jun 1982 | $3.00 | $3.09 | $2.98 | $3.06 | +1.56% | 663,200 |
| May 1982 | $3.17 | $3.22 | $3.00 | $3.02 | -5.85% | 1,251,200 |
| Apr 1982 | $2.91 | $3.25 | $2.89 | $3.20 | +10.21% | 848,000 |
| Mar 1982 | $2.86 | $2.94 | $2.69 | $2.91 | +1.09% | 1,136,000 |
| Feb 1982 | $2.97 | $3.20 | $2.88 | $2.88 | -2.64% | 2,176,800 |
| Jan 1982 | $3.44 | $3.44 | $2.81 | $2.95 | -14.87% | 2,496,000 |
| Dec 1981 | $3.25 | $3.50 | $3.13 | $3.47 | +6.73% | 1,576,800 |
| Nov 1981 | $2.84 | $3.30 | $2.83 | $3.25 | +14.28% | 1,654,400 |
| Oct 1981 | $2.66 | $2.86 | $2.64 | $2.84 | +7.06% | 1,348,800 |
| Sep 1981 | $2.69 | $2.88 | $2.50 | $2.66 | -1.16% | 1,808,800 |
| Aug 1981 | $3.14 | $3.22 | $2.69 | $2.69 | -15.27% | 2,496,000 |
| Jul 1981 | $3.11 | $3.31 | $3.03 | $3.17 | +2.01% | 2,086,400 |
| Jun 1981 | $2.73 | $3.16 | $2.59 | $3.11 | +13.71% | 5,617,600 |
| May 1981 | $2.81 | $2.86 | $2.64 | $2.73 | -2.78% | 1,629,600 |
| Apr 1981 | $2.84 | $3.06 | $2.63 | $2.81 | -1.10% | 2,724,000 |
| Mar 1981 | $2.73 | $3.05 | $2.55 | $2.84 | +2.25% | 3,412,800 |
| Feb 1981 | $2.66 | $2.97 | $2.38 | $2.78 | +3.49% | 2,672,800 |
| Jan 1981 | $2.84 | $2.91 | $2.36 | $2.69 | -5.50% | 4,618,400 |
| Dec 1980 | $2.38 | $2.84 | $2.22 | $2.84 | +19.74% | 3,047,200 |
| Nov 1980 | $2.75 | $2.80 | $2.38 | $2.38 | -13.64% | 1,230,400 |
| Oct 1980 | $2.81 | $3.09 | $2.67 | $2.75 | -2.22% | 1,988,800 |
| Sep 1980 | $2.72 | $3.16 | $2.67 | $2.81 | +3.45% | 2,028,000 |
| Aug 1980 | $2.42 | $3.05 | $2.28 | $2.72 | +12.26% | 3,148,800 |
| Jul 1980 | $2.22 | $2.52 | $2.17 | $2.42 | +9.15% | 4,936,800 |
| Jun 1980 | $2.25 | $2.31 | $2.13 | $2.22 | -1.39% | 2,166,400 |
| May 1980 | $2.09 | $2.31 | $2.06 | $2.25 | +7.46% | 1,012,800 |
| Apr 1980 | $2.17 | $2.22 | $1.94 | $2.09 | -3.60% | 3,263,200 |
| Mar 1980 | $2.47 | $2.47 | $2.08 | $2.17 | -12.03% | 3,231,200 |
| Feb 1980 | $2.50 | $2.89 | $2.42 | $2.47 | -1.25% | 2,633,600 |
| Jan 1980 | $2.25 | $2.63 | $2.13 | $2.50 | +11.11% | 5,339,200 |
| Dec 1979 | $2.39 | $2.42 | $2.13 | $2.25 | -5.88% | 2,165,600 |
| Nov 1979 | $2.25 | $2.42 | $2.19 | $2.39 | +7.74% | 2,594,400 |
| Oct 1979 | $2.38 | $2.69 | $2.17 | $2.22 | -7.19% | 1,328,800 |
| Sep 1979 | $2.28 | $2.44 | $2.22 | $2.39 | +2.00% | 572,000 |
| Aug 1979 | $2.17 | $2.42 | $2.16 | $2.34 | +7.91% | 661,600 |
| Jul 1979 | $2.16 | $2.33 | $2.05 | $2.17 | +0.72% | 1,194,400 |
| Jun 1979 | $2.02 | $2.19 | $1.94 | $2.16 | +6.98% | 780,800 |
| May 1979 | $2.13 | $2.17 | $1.94 | $2.02 | -5.84% | 404,800 |
| Apr 1979 | $2.17 | $2.30 | $2.11 | $2.14 | -0.73% | 652,000 |
| Mar 1979 | $2.05 | $2.17 | $2.03 | $2.16 | +5.34% | 1,063,200 |
| Feb 1979 | $2.06 | $2.09 | $1.92 | $2.05 | -0.76% | 990,400 |
| Jan 1979 | $1.88 | $2.16 | $1.78 | $2.06 | +10.00% | 2,021,600 |
| Dec 1978 | $1.80 | $1.88 | $1.67 | $1.88 | +5.26% | 819,200 |
| Nov 1978 | $1.80 | $1.88 | $1.69 | $1.78 | 0.00% | 896,800 |
| Oct 1978 | $2.17 | $2.22 | $1.59 | $1.78 | -18.57% | 1,499,200 |
| Sep 1978 | $2.30 | $2.34 | $2.16 | $2.19 | -4.76% | 877,600 |
| Aug 1978 | $2.11 | $2.44 | $2.06 | $2.30 | +8.89% | 1,386,400 |
| Jul 1978 | $2.09 | $2.16 | $2.02 | $2.11 | +0.75% | 728,000 |
| Jun 1978 | $2.03 | $2.16 | $1.94 | $2.09 | +2.29% | 4,405,600 |
| May 1978 | $2.08 | $2.13 | $1.88 | $2.05 | -1.50% | 1,045,600 |
| Apr 1978 | $1.95 | $2.13 | $1.88 | $2.08 | +5.55% | 2,371,200 |
| Mar 1978 | $1.77 | $2.02 | $1.53 | $1.97 | +11.51% | 2,259,200 |
| Feb 1978 | $1.77 | $1.86 | $1.69 | $1.77 | 0.00% | 1,068,800 |
| Jan 1978 | $2.00 | $2.09 | $1.77 | $1.77 | -11.03% | 1,267,200 |
| Dec 1977 | $2.03 | $2.11 | $1.89 | $1.98 | -2.31% | 2,964,000 |
| Nov 1977 | $2.08 | $2.20 | $2.00 | $2.03 | -2.25% | 1,128,800 |
| Oct 1977 | $2.17 | $2.20 | $1.94 | $2.08 | -4.32% | 1,589,600 |
| Sep 1977 | $2.31 | $2.34 | $2.08 | $2.17 | -6.08% | 1,156,000 |
| Aug 1977 | $2.38 | $2.42 | $2.11 | $2.31 | -3.90% | 1,465,600 |
| Jul 1977 | $2.80 | $2.80 | $2.33 | $2.41 | -13.97% | 1,675,200 |
| Jun 1977 | $2.80 | $2.91 | $2.72 | $2.80 | +0.56% | 612,000 |
| May 1977 | $2.78 | $2.94 | $2.75 | $2.78 | +1.14% | 931,200 |
| Apr 1977 | $2.66 | $2.84 | $2.50 | $2.75 | +3.53% | 342,400 |
| Mar 1977 | $2.78 | $2.89 | $2.66 | $2.66 | -4.49% | 1,613,600 |
| Feb 1977 | $2.81 | $2.88 | $2.72 | $2.78 | -1.65% | 1,376,800 |
| Jan 1977 | $2.72 | $2.86 | $2.42 | $2.83 | +4.02% | 762,400 |
| Dec 1976 | $2.31 | $2.86 | $2.19 | $2.72 | +17.57% | 2,328,000 |
| Nov 1976 | $2.61 | $2.67 | $2.31 | $2.31 | -10.85% | 1,045,600 |
| Oct 1976 | $3.14 | $3.14 | $2.59 | $2.59 | -18.23% | 1,264,800 |
| Sep 1976 | $3.19 | $3.31 | $3.08 | $3.17 | -0.49% | 684,000 |
| Aug 1976 | $3.25 | $3.28 | $2.97 | $3.19 | -1.92% | 723,200 |
| Jul 1976 | $3.25 | $3.31 | $3.17 | $3.25 | -0.95% | 1,252,800 |
| Jun 1976 | $3.41 | $3.42 | $3.00 | $3.28 | -3.67% | 1,138,400 |
| May 1976 | $3.39 | $3.59 | $3.25 | $3.41 | 0.00% | 716,800 |
| Apr 1976 | $3.25 | $3.45 | $3.08 | $3.41 | +3.32% | 929,600 |
| Mar 1976 | $3.52 | $3.63 | $3.09 | $3.30 | -6.22% | 1,311,200 |
| Feb 1976 | $3.06 | $3.64 | $3.06 | $3.52 | +15.98% | 1,314,400 |
| Jan 1976 | $3.38 | $3.38 | $2.95 | $3.03 | -11.01% | 668,000 |
| Dec 1975 | $3.44 | $3.48 | $2.83 | $3.41 | -0.91% | 1,397,600 |
| Nov 1975 | $3.31 | $3.44 | $3.17 | $3.44 | +3.29% | 555,200 |
| Oct 1975 | $2.66 | $3.81 | $2.58 | $3.33 | +25.29% | 1,253,600 |
| Sep 1975 | $2.94 | $2.95 | $2.38 | $2.66 | -9.57% | 1,649,600 |
| Aug 1975 | $3.22 | $3.22 | $2.63 | $2.94 | -8.74% | 1,684,800 |
| Jul 1975 | $3.80 | $3.97 | $3.13 | $3.22 | -15.23% | 932,000 |
| Jun 1975 | $3.92 | $4.16 | $3.64 | $3.80 | -3.19% | 1,825,600 |
| May 1975 | $4.50 | $4.84 | $3.89 | $3.92 | -12.85% | 2,706,400 |
| Apr 1975 | $3.42 | $4.56 | $3.20 | $4.50 | +30.91% | 1,348,800 |
| Mar 1975 | $4.00 | $4.00 | $3.00 | $3.44 | -13.73% | 1,510,400 |
| Feb 1975 | $3.50 | $4.05 | $3.25 | $3.98 | +12.83% | 1,494,400 |
| Jan 1975 | $2.81 | $3.53 | $2.72 | $3.53 | +25.56% | 856,000 |
| Dec 1974 | $3.27 | $3.28 | $2.75 | $2.81 | -13.87% | 509,600 |
| Nov 1974 | $3.97 | $4.31 | $3.22 | $3.27 | -18.36% | 964,800 |
| Oct 1974 | $3.36 | $4.09 | $3.22 | $4.00 | +19.07% | 644,000 |
| Sep 1974 | $4.17 | $4.38 | $3.36 | $3.36 | -19.17% | 1,094,400 |
| Aug 1974 | $4.58 | $4.97 | $3.88 | $4.16 | -9.21% | 1,155,200 |
| Jul 1974 | $5.41 | $5.42 | $4.56 | $4.58 | -15.32% | 1,076,000 |
| Jun 1974 | $4.97 | $5.50 | $4.97 | $5.41 | +8.80% | 720,000 |
| May 1974 | $5.00 | $5.19 | $4.88 | $4.97 | -0.62% | 648,800 |
| Apr 1974 | $4.83 | $5.16 | $4.78 | $5.00 | +3.56% | 510,400 |
| Mar 1974 | $4.58 | $5.38 | $4.50 | $4.83 | +5.10% | 530,400 |
| Feb 1974 | $4.88 | $4.88 | $4.16 | $4.59 | -6.37% | 604,000 |
| Jan 1974 | $4.41 | $4.91 | $4.28 | $4.91 | +11.35% | 1,244,000 |
| Dec 1973 | $5.03 | $5.06 | $4.13 | $4.41 | -12.42% | 1,069,600 |
| Nov 1973 | $5.73 | $5.88 | $4.53 | $5.03 | -12.26% | 1,174,400 |
| Oct 1973 | $6.31 | $6.44 | $5.63 | $5.73 | -9.16% | 587,200 |
| Sep 1973 | $5.77 | $6.38 | $5.69 | $6.31 | +10.38% | 363,200 |
| Aug 1973 | $5.50 | $5.84 | $5.39 | $5.72 | +3.98% | 786,400 |
| Jul 1973 | $5.20 | $5.56 | $5.11 | $5.50 | +5.71% | 1,197,600 |
| Jun 1973 | $4.88 | $5.31 | $4.78 | $5.20 | +7.42% | 681,600 |
| May 1973 | $4.78 | $5.27 | $4.52 | $4.84 | +1.97% | 760,000 |
| Apr 1973 | $5.47 | $5.61 | $4.63 | $4.75 | -13.14% | 910,400 |
| Mar 1973 | $5.13 | $5.53 | $5.00 | $5.47 | +6.71% | 1,811,200 |
| Feb 1973 | $5.16 | $5.20 | $5.13 | $5.13 | – | 144,000 |
Seasonality
AVY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.2% | -2.6% | 1.5% | -0.7% | 1.4% | 4.0% | 0.9% | -1.0% | 2.5% | 4.7% | 0.1% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 2.0% | 5.8% | -11.6% | -5.1% | -3.0% | 2.7% | 4.5% | 2.6% | -1.4% | 6.8% | ||
| 2025 | -0.7% | 1.2% | -4.9% | -3.9% | 3.9% | -0.8% | -4.4% | 2.3% | -5.0% | 7.8% | -1.4% | 6.1% |
| 2024 | -1.3% | 8.6% | 3.5% | -2.7% | 4.7% | -3.6% | -0.8% | 2.3% | -0.1% | -6.2% | -0.5% | -8.7% |
| 2023 | 4.7% | -3.4% | -1.8% | -2.5% | -7.7% | 7.1% | 7.1% | 2.4% | -2.6% | -4.7% | 11.7% | 4.4% |
| 2022 | -5.1% | -14.2% | -0.9% | 3.8% | -4.0% | -6.2% | 17.7% | -3.6% | -11.0% | 4.2% | 14.0% | -6.0% |
| 2021 | -2.7% | 16.1% | 5.2% | 16.6% | 3.0% | -4.4% | 0.2% | 7.3% | -8.1% | 5.1% | -5.5% | 5.6% |
| 2020 | 0.3% | -12.8% | -10.6% | 8.4% | 0.3% | 3.6% | -0.7% | 1.8% | 11.3% | 8.3% | 7.9% | 4.3% |
| 2019 | 16.3% | 3.4% | 5.1% | -2.1% | -6.0% | 11.8% | -0.7% | 0.6% | -1.2% | 12.6% | 2.0% | 0.8% |
| 2018 | 6.8% | -3.7% | -9.7% | -1.4% | 0.2% | -2.3% | 12.3% | -8.3% | 3.5% | -16.3% | 6.3% | -6.3% |
| 2017 | 4.0% | 11.1% | -0.1% | 3.2% | 1.3% | 5.4% | 5.2% | 1.4% | 4.8% | 8.0% | 7.5% | 1.1% |