Baxter International Inc (BAX) stock
BAXNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/306% below fair value
$23.00−0.50 (-2.13%)
Close on Oct 30, 2026Market cap $11.89BP/E –Yield 2.26%
Price history
Baxter International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.00
-2.13% on the day
52-week range
$15.73 – $30.00
-23.3% from the high
Change over 52 weeks
+20.0%
From $19.16 on Oct 30, 2025
Average volume
6.65M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.95 | $26.10 | $22.50 | $23.00 | -4.17% | 149,328,943 |
| Sep 2026 | $26.31 | $26.56 | $22.56 | $24.00 | -7.69% | 141,945,565 |
| Aug 2026 | $26.98 | $28.38 | $25.75 | $26.00 | -0.61% | 130,842,640 |
| Jul 2026 | $21.40 | $30.00 | $21.16 | $26.16 | +22.70% | 146,853,441 |
| Jun 2026 | $18.57 | $22.18 | $18.11 | $21.32 | +13.53% | 146,965,942 |
| May 2026 | $17.84 | $19.97 | $16.48 | $18.78 | +6.83% | 141,342,188 |
| Apr 2026 | $17.00 | $19.19 | $16.17 | $17.58 | +4.64% | 160,097,051 |
| Mar 2026 | $19.88 | $19.97 | $15.73 | $16.80 | -17.53% | 215,661,807 |
| Feb 2026 | $19.89 | $22.41 | $18.58 | $20.37 | +1.49% | 227,086,138 |
| Jan 2026 | $19.30 | $21.25 | $19.17 | $20.07 | +5.02% | 178,858,219 |
| Dec 2025 | $18.62 | $19.82 | $17.92 | $19.11 | +1.97% | 173,419,879 |
| Nov 2025 | $18.30 | $18.95 | $17.40 | $18.74 | +1.46% | 170,463,768 |
| Oct 2025 | $22.95 | $24.27 | $18.42 | $18.47 | -18.88% | 149,689,603 |
| Sep 2025 | $24.41 | $24.63 | $21.59 | $22.77 | -7.78% | 140,866,482 |
| Aug 2025 | $21.51 | $24.89 | $21.33 | $24.69 | +13.47% | 174,914,140 |
| Jul 2025 | $30.06 | $31.76 | $21.47 | $21.76 | -28.14% | 159,230,684 |
| Jun 2025 | $30.34 | $32.04 | $29.16 | $30.28 | -0.72% | 70,488,709 |
| May 2025 | $32.15 | $32.68 | $29.72 | $30.50 | -2.15% | 79,305,691 |
| Apr 2025 | $34.11 | $34.29 | $26.25 | $31.17 | -8.94% | 111,204,318 |
| Mar 2025 | $34.87 | $37.74 | $32.80 | $34.23 | -0.81% | 87,316,112 |
| Feb 2025 | $31.76 | $36.26 | $29.89 | $34.51 | +5.99% | 105,812,506 |
| Jan 2025 | $29.41 | $33.58 | $29.03 | $32.56 | +11.66% | 93,611,045 |
| Dec 2024 | $33.69 | $33.79 | $28.34 | $29.16 | -13.50% | 98,291,283 |
| Nov 2024 | $36.00 | $36.82 | $31.60 | $33.71 | -5.57% | 95,123,567 |
| Oct 2024 | $38.01 | $38.29 | $34.94 | $35.70 | -5.98% | 75,402,800 |
| Sep 2024 | $37.83 | $40.49 | $37.13 | $37.97 | +0.08% | 71,414,246 |
| Aug 2024 | $35.95 | $38.47 | $33.85 | $37.94 | +5.92% | 100,881,568 |
| Jul 2024 | $33.50 | $36.37 | $32.69 | $35.82 | +7.09% | 106,975,395 |
| Jun 2024 | $33.90 | $34.38 | $32.48 | $33.45 | -1.88% | 90,619,962 |
| May 2024 | $40.13 | $40.70 | $33.00 | $34.09 | -15.56% | 108,455,927 |
| Apr 2024 | $43.50 | $43.99 | $39.29 | $40.37 | -5.55% | 66,129,864 |
| Mar 2024 | $40.92 | $44.01 | $40.27 | $42.74 | +4.45% | 76,107,254 |
| Feb 2024 | $38.56 | $42.87 | $38.11 | $40.92 | +5.76% | 82,235,629 |
| Jan 2024 | $38.47 | $42.24 | $37.87 | $38.69 | +0.08% | 75,810,914 |
| Dec 2023 | $36.10 | $39.46 | $35.62 | $38.66 | +7.15% | 75,101,937 |
| Nov 2023 | $32.45 | $36.83 | $32.22 | $36.08 | +11.26% | 96,483,771 |
| Oct 2023 | $37.45 | $37.70 | $31.01 | $32.43 | -14.07% | 148,972,253 |
| Sep 2023 | $40.88 | $41.05 | $37.05 | $37.74 | -7.04% | 78,464,432 |
| Aug 2023 | $45.30 | $45.48 | $40.58 | $40.60 | -10.24% | 78,436,943 |
| Jul 2023 | $45.31 | $50.21 | $44.25 | $45.23 | -0.72% | 113,226,343 |
| Jun 2023 | $40.57 | $45.75 | $40.22 | $45.56 | +11.89% | 97,692,789 |
| May 2023 | $47.59 | $48.23 | $39.92 | $40.72 | -14.60% | 115,772,134 |
| Apr 2023 | $40.83 | $47.97 | $39.67 | $47.68 | +17.55% | 128,009,299 |
| Mar 2023 | $39.65 | $41.11 | $37.35 | $40.56 | +1.53% | 135,047,877 |
| Feb 2023 | $45.89 | $47.23 | $38.58 | $39.95 | -12.56% | 139,859,529 |
| Jan 2023 | $50.40 | $53.12 | $43.25 | $45.69 | -10.36% | 128,056,115 |
| Dec 2022 | $56.50 | $56.92 | $49.00 | $50.97 | -9.84% | 104,880,938 |
| Nov 2022 | $54.69 | $56.73 | $49.83 | $56.53 | +4.01% | 94,361,349 |
| Oct 2022 | $54.25 | $58.23 | $53.57 | $54.35 | +0.91% | 88,276,268 |
| Sep 2022 | $56.94 | $60.39 | $53.78 | $53.86 | -6.27% | 64,827,538 |
| Aug 2022 | $58.34 | $62.24 | $56.40 | $57.46 | -2.05% | 72,055,310 |
| Jul 2022 | $64.10 | $67.07 | $57.92 | $58.66 | -8.67% | 56,848,072 |
| Jun 2022 | $76.23 | $76.48 | $63.25 | $64.23 | -15.54% | 64,780,184 |
| May 2022 | $71.33 | $77.08 | $69.72 | $76.05 | +7.02% | 61,771,200 |
| Apr 2022 | $77.68 | $80.58 | $69.72 | $71.06 | -8.36% | 72,393,630 |
| Mar 2022 | $84.82 | $86.18 | $76.67 | $77.54 | -8.74% | 78,632,152 |
| Feb 2022 | $85.59 | $89.70 | $79.56 | $84.97 | -0.55% | 68,943,533 |
| Jan 2022 | $85.52 | $88.91 | $83.17 | $85.44 | -0.47% | 50,626,511 |
| Dec 2021 | $74.85 | $87.51 | $74.52 | $85.84 | +15.11% | 51,925,095 |
| Nov 2021 | $79.20 | $80.94 | $74.32 | $74.57 | -5.56% | 44,312,769 |
| Oct 2021 | $80.57 | $84.30 | $77.56 | $78.96 | -1.83% | 57,726,109 |
| Sep 2021 | $76.55 | $84.17 | $75.84 | $80.43 | +5.52% | 73,921,333 |
| Aug 2021 | $77.60 | $77.98 | $73.12 | $76.22 | -1.46% | 77,591,207 |
| Jul 2021 | $80.45 | $85.68 | $76.39 | $77.35 | -3.91% | 59,536,328 |
| Jun 2021 | $82.46 | $84.50 | $80.26 | $80.50 | -1.97% | 63,463,968 |
| May 2021 | $86.02 | $87.92 | $81.19 | $82.12 | -4.17% | 52,036,984 |
| Apr 2021 | $84.13 | $88.32 | $83.38 | $85.69 | +1.60% | 44,605,330 |
| Mar 2021 | $78.07 | $86.56 | $75.90 | $84.34 | +8.56% | 64,554,616 |
| Feb 2021 | $77.47 | $80.49 | $75.84 | $77.69 | +1.12% | 57,511,738 |
| Jan 2021 | $80.49 | $82.89 | $74.99 | $76.83 | -4.25% | 51,580,131 |
| Dec 2020 | $76.61 | $81.63 | $74.79 | $80.24 | +5.48% | 64,504,573 |
| Nov 2020 | $78.15 | $82.88 | $75.20 | $76.07 | -1.93% | 75,623,295 |
| Oct 2020 | $82.02 | $82.61 | $76.03 | $77.57 | -3.54% | 55,762,900 |
| Sep 2020 | $86.90 | $86.98 | $77.72 | $80.42 | -7.64% | 64,633,287 |
| Aug 2020 | $86.96 | $87.25 | $78.68 | $87.07 | +0.80% | 72,030,060 |
| Jul 2020 | $86.47 | $91.45 | $82.88 | $86.38 | +0.33% | 60,229,102 |
| Jun 2020 | $89.61 | $91.58 | $81.35 | $86.10 | -4.34% | 68,095,168 |
| May 2020 | $88.51 | $90.11 | $83.66 | $90.01 | +1.39% | 57,912,597 |
| Apr 2020 | $78.77 | $95.19 | $77.82 | $88.78 | +9.35% | 64,873,233 |
| Mar 2020 | $83.37 | $91.14 | $69.10 | $81.19 | -2.73% | 102,041,963 |
| Feb 2020 | $89.98 | $95.00 | $80.59 | $83.47 | -6.44% | 45,409,432 |
| Jan 2020 | $85.00 | $91.87 | $84.15 | $89.22 | +6.70% | 60,021,145 |
| Dec 2019 | $82.10 | $84.91 | $80.52 | $83.62 | +2.01% | 45,894,432 |
| Nov 2019 | $77.12 | $82.87 | $77.04 | $81.97 | +6.87% | 58,027,509 |
| Oct 2019 | $87.64 | $89.10 | $75.67 | $76.70 | -12.31% | 73,370,031 |
| Sep 2019 | $87.62 | $89.93 | $84.46 | $87.47 | -0.55% | 56,837,227 |
| Aug 2019 | $84.21 | $88.48 | $81.21 | $87.95 | +4.74% | 43,992,219 |
| Jul 2019 | $82.74 | $86.65 | $80.83 | $83.97 | +2.53% | 49,203,785 |
| Jun 2019 | $73.67 | $82.80 | $73.45 | $81.90 | +11.52% | 49,640,908 |
| May 2019 | $76.20 | $77.58 | $72.42 | $73.44 | -3.75% | 50,199,495 |
| Apr 2019 | $81.89 | $82.25 | $73.38 | $76.30 | -6.16% | 64,400,348 |
| Mar 2019 | $75.16 | $81.42 | $73.40 | $81.31 | +8.81% | 60,174,589 |
| Feb 2019 | $73.75 | $75.73 | $70.57 | $74.73 | +3.09% | 50,634,158 |
| Jan 2019 | $66.00 | $73.03 | $64.13 | $72.49 | +10.13% | 80,821,591 |
| Dec 2018 | $68.93 | $69.37 | $61.40 | $65.82 | -3.98% | 82,349,438 |
| Nov 2018 | $62.63 | $68.64 | $61.49 | $68.55 | +9.66% | 96,486,800 |
| Oct 2018 | $77.50 | $78.23 | $61.05 | $62.51 | -18.91% | 85,546,582 |
| Sep 2018 | $74.80 | $78.38 | $73.67 | $77.09 | +3.66% | 53,485,032 |
| Aug 2018 | $72.46 | $74.45 | $70.20 | $74.37 | +2.65% | 59,342,757 |
| Jul 2018 | $73.39 | $76.51 | $70.95 | $72.45 | -1.88% | 57,262,224 |
| Jun 2018 | $71.41 | $75.62 | $71.27 | $73.84 | +4.23% | 64,742,007 |
| May 2018 | $69.48 | $73.04 | $68.56 | $70.84 | +1.93% | 62,694,582 |
| Apr 2018 | $64.92 | $70.80 | $62.67 | $69.50 | +6.86% | 65,235,166 |
| Mar 2018 | $67.60 | $69.15 | $63.84 | $65.04 | -4.06% | 64,266,874 |
| Feb 2018 | $69.58 | $70.76 | $62.52 | $67.79 | -5.89% | 71,558,352 |
| Jan 2018 | $66.09 | $72.58 | $65.82 | $72.03 | +11.43% | 66,167,490 |
| Dec 2017 | $65.44 | $66.00 | $63.21 | $64.64 | -1.36% | 49,715,353 |
| Nov 2017 | $64.60 | $66.18 | $62.92 | $65.53 | +1.64% | 55,801,118 |
| Oct 2017 | $62.92 | $65.70 | $60.78 | $64.47 | +2.74% | 52,801,833 |
| Sep 2017 | $62.11 | $64.75 | $61.83 | $62.75 | +1.14% | 40,594,911 |
| Aug 2017 | $60.88 | $62.21 | $58.81 | $62.04 | +2.58% | 52,244,507 |
| Jul 2017 | $60.78 | $63.14 | $59.88 | $60.48 | -0.10% | 47,322,597 |
| Jun 2017 | $59.51 | $61.52 | $56.82 | $60.54 | +2.07% | 70,088,727 |
| May 2017 | $55.73 | $59.78 | $55.34 | $59.31 | +6.52% | 56,268,882 |
| Apr 2017 | $51.91 | $56.50 | $51.57 | $55.68 | +7.37% | 71,714,728 |
| Mar 2017 | $51.27 | $52.33 | $50.35 | $51.86 | +1.85% | 65,694,034 |
| Feb 2017 | $48.68 | $51.40 | $46.85 | $50.92 | +6.28% | 51,257,997 |
| Jan 2017 | $44.38 | $48.08 | $44.06 | $47.91 | +8.05% | 56,172,614 |
| Dec 2016 | $44.42 | $45.42 | $43.13 | $44.34 | -0.07% | 75,631,235 |
| Nov 2016 | $47.65 | $49.29 | $43.24 | $44.37 | -6.77% | 95,421,750 |
| Oct 2016 | $47.30 | $50.16 | $46.55 | $47.59 | -0.02% | 84,236,064 |
| Sep 2016 | $46.75 | $48.26 | $44.69 | $47.60 | +1.86% | 96,456,900 |
| Aug 2016 | $48.06 | $49.49 | $46.52 | $46.73 | -2.69% | 75,327,000 |
| Jul 2016 | $45.18 | $48.50 | $44.99 | $48.02 | +6.19% | 71,292,700 |
| Jun 2016 | $43.03 | $45.96 | $42.22 | $45.22 | +4.77% | 106,753,500 |
| May 2016 | $44.39 | $46.95 | $42.57 | $43.16 | -2.40% | 392,487,600 |
| Apr 2016 | $40.72 | $44.78 | $40.52 | $44.22 | +7.64% | 162,002,800 |
| Mar 2016 | $39.65 | $41.50 | $38.99 | $41.08 | +3.97% | 88,186,300 |
| Feb 2016 | $36.37 | $40.56 | $35.54 | $39.51 | +7.95% | 117,158,400 |
| Jan 2016 | $37.66 | $37.69 | $34.06 | $36.60 | -4.06% | 114,903,300 |
| Dec 2015 | $37.88 | $38.69 | $36.08 | $38.15 | +1.33% | 79,135,000 |
| Nov 2015 | $37.51 | $38.79 | $37.22 | $37.65 | +0.70% | 79,473,300 |
| Oct 2015 | $32.69 | $37.76 | $32.18 | $37.39 | +13.82% | 140,776,100 |
| Sep 2015 | $37.67 | $37.99 | $32.22 | $32.85 | -14.56% | 113,548,900 |
| Aug 2015 | $39.92 | $43.44 | $34.50 | $38.45 | -4.07% | 286,772,600 |
| Jul 2015 | $37.55 | $40.15 | $36.40 | $40.08 | -42.69% | 254,968,600 |
| Jun 2015 | $66.79 | $72.84 | $64.01 | $69.93 | +4.98% | 167,749,500 |
| May 2015 | $68.91 | $70.12 | $66.17 | $66.61 | -3.10% | 74,626,300 |
| Apr 2015 | $68.20 | $72.07 | $67.11 | $68.74 | +0.35% | 61,670,300 |
| Mar 2015 | $69.15 | $70.03 | $66.76 | $68.50 | -0.94% | 76,533,600 |
| Feb 2015 | $70.37 | $71.82 | $65.94 | $69.15 | -1.65% | 70,430,100 |
| Jan 2015 | $73.61 | $74.03 | $70.04 | $70.31 | -4.07% | 63,285,200 |
| Dec 2014 | $73.13 | $75.29 | $70.65 | $73.29 | +0.40% | 50,521,200 |
| Nov 2014 | $70.13 | $73.20 | $68.17 | $73.00 | +4.08% | 59,120,000 |
| Oct 2014 | $71.26 | $73.55 | $66.37 | $70.14 | -2.27% | 69,703,800 |
| Sep 2014 | $74.95 | $75.36 | $71.19 | $71.77 | -4.28% | 49,185,900 |
| Aug 2014 | $74.66 | $76.34 | $73.26 | $74.98 | +0.39% | 37,868,900 |
| Jul 2014 | $72.63 | $77.31 | $72.63 | $74.69 | +3.31% | 51,475,000 |
| Jun 2014 | $74.41 | $74.65 | $72.02 | $72.30 | -2.84% | 51,299,000 |
| May 2014 | $72.85 | $75.88 | $72.85 | $74.41 | +2.23% | 55,200,400 |
| Apr 2014 | $73.87 | $74.12 | $71.85 | $72.79 | -1.07% | 61,846,400 |
| Mar 2014 | $68.91 | $75.68 | $66.34 | $73.58 | +5.87% | 94,186,900 |
| Feb 2014 | $68.35 | $70.15 | $66.44 | $69.50 | +1.76% | 56,569,500 |
| Jan 2014 | $69.54 | $70.74 | $67.31 | $68.30 | -1.80% | 71,009,500 |
| Dec 2013 | $69.01 | $69.81 | $65.53 | $69.55 | +1.61% | 68,848,400 |
| Nov 2013 | $66.02 | $69.31 | $64.78 | $68.45 | +3.92% | 70,234,100 |
| Oct 2013 | $65.69 | $67.75 | $62.80 | $65.87 | +0.27% | 91,347,000 |
| Sep 2013 | $70.26 | $72.85 | $65.51 | $65.69 | -5.56% | 63,489,700 |
| Aug 2013 | $73.50 | $74.11 | $69.31 | $69.56 | -4.76% | 66,201,600 |
| Jul 2013 | $69.64 | $74.60 | $69.04 | $73.04 | +5.44% | 51,940,700 |
| Jun 2013 | $70.42 | $71.32 | $67.91 | $69.27 | -1.51% | 57,062,400 |
| May 2013 | $69.55 | $73.95 | $67.51 | $70.33 | +0.66% | 99,562,600 |
| Apr 2013 | $72.47 | $72.85 | $68.71 | $69.87 | -3.81% | 68,918,700 |
| Mar 2013 | $67.41 | $72.74 | $67.21 | $72.64 | +7.46% | 55,160,800 |
| Feb 2013 | $67.98 | $69.34 | $66.40 | $67.60 | -0.35% | 54,406,500 |
| Jan 2013 | $67.36 | $69.00 | $65.89 | $67.84 | +1.77% | 64,899,100 |
| Dec 2012 | $66.60 | $67.80 | $63.86 | $66.66 | +0.59% | 48,998,000 |
| Nov 2012 | $62.62 | $68.91 | $62.45 | $66.27 | +5.81% | 84,535,800 |
| Oct 2012 | $60.42 | $63.05 | $59.83 | $62.63 | +3.92% | 54,811,500 |
| Sep 2012 | $58.60 | $61.67 | $57.95 | $60.27 | +2.71% | 51,609,300 |
| Aug 2012 | $58.89 | $59.74 | $57.40 | $58.68 | +0.29% | 43,873,900 |
| Jul 2012 | $53.45 | $59.96 | $53.23 | $58.51 | +10.08% | 68,439,000 |
| Jun 2012 | $50.25 | $53.16 | $48.98 | $53.15 | +5.00% | 73,718,300 |
| May 2012 | $55.25 | $56.09 | $50.56 | $50.62 | -8.64% | 56,016,400 |
| Apr 2012 | $59.63 | $60.46 | $53.65 | $55.41 | -7.31% | 66,942,000 |
| Mar 2012 | $58.02 | $60.54 | $57.11 | $59.78 | +2.84% | 55,160,400 |
| Feb 2012 | $55.71 | $58.39 | $55.60 | $58.13 | +4.78% | 54,722,100 |
| Jan 2012 | $50.13 | $56.68 | $49.50 | $55.48 | +12.13% | 78,959,800 |
| Dec 2011 | $51.52 | $52.78 | $47.55 | $49.48 | -4.22% | 68,687,600 |
| Nov 2011 | $53.73 | $55.20 | $47.69 | $51.66 | -6.04% | 87,759,600 |
| Oct 2011 | $55.25 | $57.29 | $52.45 | $54.98 | -2.07% | 89,955,600 |
| Sep 2011 | $56.02 | $57.26 | $51.99 | $56.14 | +0.29% | 77,758,000 |
| Aug 2011 | $58.46 | $58.64 | $49.52 | $55.98 | -3.76% | 120,598,300 |
| Jul 2011 | $59.80 | $62.50 | $57.66 | $58.17 | -2.55% | 77,880,000 |
| Jun 2011 | $59.33 | $60.18 | $57.51 | $59.69 | +0.29% | 72,522,000 |
| May 2011 | $57.17 | $60.50 | $57.13 | $59.52 | +4.60% | 74,943,000 |
| Apr 2011 | $53.94 | $57.53 | $52.94 | $56.90 | +5.82% | 69,878,000 |
| Mar 2011 | $53.28 | $54.00 | $49.98 | $53.77 | +1.17% | 81,250,900 |
| Feb 2011 | $48.68 | $53.38 | $48.03 | $53.15 | +9.61% | 91,022,800 |
| Jan 2011 | $50.84 | $51.40 | $48.33 | $48.49 | -4.21% | 96,645,200 |
| Dec 2010 | $49.00 | $52.30 | $48.82 | $50.62 | +4.26% | 60,441,700 |
| Nov 2010 | $51.04 | $52.00 | $48.39 | $48.55 | -4.67% | 53,737,900 |
| Oct 2010 | $48.11 | $51.90 | $47.17 | $50.93 | +6.75% | 87,755,500 |
| Sep 2010 | $42.94 | $49.58 | $42.70 | $47.71 | +12.13% | 85,072,700 |
| Aug 2010 | $44.41 | $46.62 | $42.47 | $42.55 | -2.79% | 77,633,400 |
| Jul 2010 | $40.53 | $45.18 | $40.25 | $43.77 | +7.70% | 106,610,100 |
| Jun 2010 | $41.77 | $43.00 | $40.34 | $40.64 | -3.76% | 123,271,900 |
| May 2010 | $47.62 | $47.78 | $40.48 | $42.23 | -10.57% | 208,299,800 |
| Apr 2010 | $58.32 | $59.95 | $47.16 | $47.22 | -18.87% | 199,837,700 |
| Mar 2010 | $57.11 | $60.24 | $56.92 | $58.20 | +2.23% | 75,019,300 |
| Feb 2010 | $57.56 | $58.53 | $55.29 | $56.93 | -1.15% | 73,038,300 |
| Jan 2010 | $58.99 | $61.88 | $56.52 | $57.59 | -1.86% | 81,237,300 |
| Dec 2009 | $54.68 | $59.74 | $54.55 | $58.68 | +7.57% | 95,476,500 |
| Nov 2009 | $54.08 | $57.66 | $53.71 | $54.55 | +0.91% | 86,483,300 |
| Oct 2009 | $57.07 | $58.29 | $53.50 | $54.06 | -5.17% | 100,139,500 |
| Sep 2009 | $56.32 | $59.13 | $55.27 | $57.01 | +0.16% | 83,164,200 |
| Aug 2009 | $56.98 | $57.44 | $54.50 | $56.92 | +0.98% | 58,935,800 |
| Jul 2009 | $52.73 | $57.04 | $52.12 | $56.37 | +6.44% | 94,771,200 |
| Jun 2009 | $51.48 | $53.14 | $45.46 | $52.96 | +3.46% | 160,907,800 |
| May 2009 | $48.41 | $51.96 | $48.04 | $51.19 | +5.55% | 76,160,100 |
| Apr 2009 | $50.77 | $52.43 | $46.63 | $48.50 | -5.31% | 112,743,400 |
| Mar 2009 | $50.76 | $53.37 | $47.61 | $51.22 | +0.61% | 121,407,900 |
| Feb 2009 | $58.10 | $60.99 | $50.78 | $50.91 | -13.20% | 75,726,300 |
| Jan 2009 | $53.83 | $59.36 | $52.19 | $58.65 | +9.44% | 96,405,600 |
| Dec 2008 | $51.62 | $54.51 | $48.84 | $53.59 | +1.30% | 87,414,200 |
| Nov 2008 | $60.44 | $62.50 | $47.41 | $52.90 | -12.55% | 90,654,000 |
| Oct 2008 | $65.25 | $69.16 | $51.32 | $60.49 | -7.83% | 138,770,300 |
| Sep 2008 | $68.31 | $70.25 | $63.34 | $65.63 | -3.14% | 92,635,200 |
| Aug 2008 | $68.38 | $71.53 | $67.54 | $67.76 | -1.24% | 66,798,700 |
| Jul 2008 | $63.35 | $69.66 | $63.15 | $68.61 | +7.30% | 100,174,700 |
| Jun 2008 | $60.83 | $64.20 | $59.78 | $63.94 | +4.65% | 77,951,000 |
| May 2008 | $62.35 | $63.39 | $59.60 | $61.10 | -1.96% | 55,025,800 |
| Apr 2008 | $58.01 | $63.27 | $58.01 | $62.32 | +7.78% | 78,379,200 |
| Mar 2008 | $59.04 | $59.71 | $54.82 | $57.82 | -2.03% | 76,532,300 |
| Feb 2008 | $60.99 | $62.75 | $58.73 | $59.02 | -2.54% | 77,087,200 |
| Jan 2008 | $57.90 | $65.20 | $57.31 | $60.56 | +4.32% | 113,155,800 |
| Dec 2007 | $59.39 | $61.09 | $57.33 | $58.05 | -3.04% | 49,426,100 |
| Nov 2007 | $59.71 | $59.92 | $56.22 | $59.87 | -0.23% | 68,605,500 |
| Oct 2007 | $56.54 | $60.98 | $54.91 | $60.01 | +6.63% | 61,306,100 |
| Sep 2007 | $54.30 | $56.88 | $51.83 | $56.28 | +2.78% | 40,013,000 |
| Aug 2007 | $52.42 | $55.10 | $49.30 | $54.76 | +4.11% | 96,794,600 |
| Jul 2007 | $57.00 | $59.00 | $51.00 | $52.60 | -6.64% | 91,099,600 |
| Jun 2007 | $57.25 | $58.09 | $53.77 | $56.34 | -0.88% | 65,191,800 |
| May 2007 | $56.42 | $58.29 | $55.91 | $56.84 | +0.37% | 58,670,200 |
| Apr 2007 | $52.90 | $58.04 | $52.41 | $56.63 | +7.52% | 77,847,800 |
| Mar 2007 | $49.20 | $53.53 | $48.25 | $52.67 | +5.32% | 74,630,600 |
| Feb 2007 | $49.89 | $50.99 | $48.10 | $50.01 | +0.70% | 50,309,500 |
| Jan 2007 | $46.40 | $49.98 | $46.07 | $49.66 | +7.05% | 62,212,800 |
| Dec 2006 | $44.99 | $48.54 | $44.28 | $46.39 | +3.69% | 41,577,100 |
| Nov 2006 | $46.10 | $47.00 | $43.38 | $44.74 | -2.68% | 46,039,600 |
| Oct 2006 | $44.80 | $47.49 | $44.00 | $45.97 | +1.12% | 52,127,100 |
| Sep 2006 | $44.70 | $45.62 | $43.15 | $45.46 | +2.43% | 41,375,600 |
| Aug 2006 | $42.00 | $44.89 | $41.25 | $44.38 | +5.67% | 62,414,900 |
| Jul 2006 | $36.87 | $42.09 | $36.24 | $42.00 | +14.25% | 68,000,700 |
| Jun 2006 | $37.80 | $38.75 | $36.10 | $36.76 | -2.49% | 49,967,200 |
| May 2006 | $37.99 | $39.25 | $36.04 | $37.70 | 0.00% | 62,241,700 |
| Apr 2006 | $38.70 | $39.06 | $36.00 | $37.70 | -2.86% | 53,519,600 |
| Mar 2006 | $37.73 | $39.48 | $37.55 | $38.81 | +2.54% | 53,006,200 |
| Feb 2006 | $36.92 | $39.07 | $35.12 | $37.85 | +2.71% | 66,786,200 |
| Jan 2006 | $38.90 | $39.65 | $36.55 | $36.85 | -2.12% | 58,095,600 |
| Dec 2005 | $39.10 | $39.81 | $36.74 | $37.65 | -3.06% | 39,478,800 |
| Nov 2005 | $38.05 | $39.54 | $35.99 | $38.84 | +1.60% | 43,739,100 |
| Oct 2005 | $39.76 | $40.51 | $36.64 | $38.23 | -4.11% | 49,315,600 |
| Sep 2005 | $40.23 | $41.07 | $38.70 | $39.87 | -1.14% | 36,545,600 |
| Aug 2005 | $39.28 | $40.56 | $38.71 | $40.33 | +2.70% | 37,907,200 |
| Jul 2005 | $37.00 | $39.88 | $36.44 | $39.27 | +5.85% | 35,442,700 |
| Jun 2005 | $36.85 | $37.74 | $36.10 | $37.10 | +0.54% | 39,114,200 |
| May 2005 | $37.10 | $38.22 | $36.20 | $36.90 | -0.54% | 44,770,900 |
| Apr 2005 | $34.18 | $37.17 | $33.40 | $37.10 | +9.18% | 49,121,900 |
| Mar 2005 | $35.15 | $35.71 | $33.08 | $33.98 | -4.71% | 52,075,400 |
| Feb 2005 | $33.95 | $36.50 | $33.49 | $35.66 | +5.63% | 43,900,500 |
| Jan 2005 | $34.60 | $35.87 | $33.40 | $33.76 | -2.26% | 72,996,000 |
| Dec 2004 | $31.70 | $34.78 | $31.53 | $34.54 | +9.13% | 52,167,900 |
| Nov 2004 | $30.60 | $32.50 | $30.48 | $31.65 | +2.89% | 35,489,400 |
| Oct 2004 | $32.30 | $32.73 | $29.35 | $30.76 | -4.35% | 39,749,000 |
| Sep 2004 | $30.55 | $32.33 | $30.43 | $32.16 | +5.30% | 37,230,300 |
| Aug 2004 | $30.00 | $32.00 | $29.82 | $30.54 | +1.56% | 40,191,800 |
| Jul 2004 | $34.35 | $34.49 | $28.20 | $30.07 | -12.87% | 49,336,400 |
| Jun 2004 | $31.49 | $34.84 | $31.30 | $34.51 | +9.76% | 46,544,200 |
| May 2004 | $31.90 | $32.99 | $30.40 | $31.44 | -0.66% | 48,394,300 |
| Apr 2004 | $30.90 | $34.70 | $30.30 | $31.65 | +2.46% | 63,634,300 |
| Mar 2004 | $29.11 | $31.03 | $29.01 | $30.89 | +6.08% | 56,868,500 |
| Feb 2004 | $29.16 | $31.12 | $28.79 | $29.12 | -0.10% | 55,023,900 |
| Jan 2004 | $30.52 | $32.16 | $27.10 | $29.15 | -4.49% | 79,101,600 |
| Dec 2003 | $28.25 | $31.31 | $27.91 | $30.52 | +9.70% | 65,840,700 |
| Nov 2003 | $26.80 | $28.28 | $26.21 | $27.82 | +4.67% | 51,978,700 |
| Oct 2003 | $29.13 | $30.97 | $26.44 | $26.58 | -8.53% | 71,873,400 |
| Sep 2003 | $28.55 | $30.70 | $27.95 | $29.06 | +3.42% | 70,375,500 |
| Aug 2003 | $27.78 | $28.72 | $26.71 | $28.10 | +1.77% | 45,275,700 |
| Jul 2003 | $26.00 | $29.25 | $22.90 | $27.61 | +6.19% | 96,709,700 |
| Jun 2003 | $26.72 | $26.72 | $24.60 | $26.00 | +2.60% | 77,960,000 |
| May 2003 | $22.99 | $25.35 | $21.75 | $25.34 | +10.17% | 111,655,100 |
| Apr 2003 | $18.72 | $23.35 | $18.18 | $23.00 | +23.39% | 128,059,400 |
| Mar 2003 | $29.50 | $29.50 | $18.54 | $18.64 | -34.34% | 161,195,300 |
| Feb 2003 | $28.35 | $28.50 | $25.35 | $28.39 | +0.75% | 58,531,600 |
| Jan 2003 | $28.34 | $31.32 | $27.85 | $28.18 | +0.64% | 79,014,400 |
| Dec 2002 | $32.40 | $33.03 | $27.31 | $28.00 | -12.47% | 105,678,300 |
| Nov 2002 | $25.38 | $32.39 | $24.07 | $31.99 | +27.86% | 115,383,900 |
| Oct 2002 | $30.75 | $30.77 | $24.07 | $25.02 | -18.10% | 148,331,500 |
| Sep 2002 | $35.79 | $36.09 | $29.50 | $30.55 | -15.82% | 77,011,800 |
| Aug 2002 | $39.38 | $39.67 | $33.89 | $36.29 | -9.07% | 74,593,400 |
| Jul 2002 | $44.63 | $44.80 | $30.01 | $39.91 | -10.21% | 120,801,600 |
| Jun 2002 | $53.85 | $54.00 | $43.40 | $44.45 | -17.23% | 65,664,600 |
| May 2002 | $56.90 | $57.40 | $51.60 | $53.70 | -5.62% | 67,498,900 |
| Apr 2002 | $59.55 | $59.84 | $55.31 | $56.90 | -4.40% | 61,973,900 |
| Mar 2002 | $55.65 | $59.90 | $54.01 | $59.52 | +7.28% | 52,734,800 |
| Feb 2002 | $55.83 | $57.02 | $53.76 | $55.48 | -0.63% | 43,883,100 |
| Jan 2002 | $53.80 | $55.83 | $51.24 | $55.83 | +4.10% | 53,223,800 |
| Dec 2001 | $52.00 | $53.97 | $49.60 | $53.63 | +3.13% | 46,505,400 |
| Nov 2001 | $48.60 | $52.24 | $45.25 | $52.00 | +7.50% | 79,674,400 |
| Oct 2001 | $55.05 | $55.50 | $47.01 | $48.37 | -12.13% | 75,869,700 |
| Sep 2001 | $51.35 | $55.90 | $49.72 | $55.05 | +6.69% | 56,197,000 |
| Aug 2001 | $49.80 | $53.80 | $47.02 | $51.60 | +3.61% | 53,444,400 |
| Jul 2001 | $49.90 | $50.69 | $46.80 | $49.80 | -1.39% | 55,649,900 |
| Jun 2001 | $49.38 | $54.50 | $48.47 | $50.50 | +2.27% | 55,740,100 |
| May 2001 | $45.70 | $49.60 | $45.30 | $49.38 | +8.35% | 52,879,400 |
| Apr 2001 | $47.01 | $47.25 | $43.55 | $45.58 | -3.18% | 57,226,000 |
| Mar 2001 | $46.00 | $47.60 | $42.51 | $47.07 | +2.23% | 82,613,400 |
| Feb 2001 | $44.00 | $46.58 | $42.77 | $46.05 | +4.79% | 46,715,600 |
| Jan 2001 | $44.22 | $45.56 | $40.06 | $43.94 | -0.49% | 70,073,400 |
| Dec 2000 | $43.38 | $44.97 | $41.44 | $44.16 | +2.02% | 134,875,800 |
| Nov 2000 | $41.16 | $43.94 | $39.62 | $43.28 | +5.32% | 52,178,400 |
| Oct 2000 | $39.50 | $45.12 | $37.25 | $41.09 | +2.98% | 97,273,400 |
| Sep 2000 | $41.53 | $42.19 | $38.62 | $39.91 | -4.15% | 49,823,400 |
| Aug 2000 | $39.00 | $42.81 | $36.81 | $41.63 | +7.09% | 60,626,400 |
| Jul 2000 | $35.38 | $40.13 | $33.75 | $38.87 | +10.58% | 63,427,000 |
| Jun 2000 | $33.19 | $36.03 | $30.75 | $35.16 | +5.73% | 47,461,600 |
| May 2000 | $32.56 | $34.72 | $30.31 | $33.25 | +2.11% | 46,353,600 |
| Apr 2000 | $29.97 | $33.25 | $27.75 | $32.56 | +3.89% | 53,874,800 |
| Mar 2000 | $27.41 | $32.44 | $25.88 | $31.34 | +15.02% | 76,521,400 |
| Feb 2000 | $31.94 | $31.94 | $26.87 | $27.25 | -14.68% | 42,158,400 |
| Jan 2000 | $30.78 | $33.88 | $28.00 | $31.94 | +1.69% | 51,234,400 |
| Dec 1999 | $33.88 | $34.25 | $29.28 | $31.41 | -7.03% | 41,344,600 |
| Nov 1999 | $32.62 | $34.81 | $31.44 | $33.78 | +3.94% | 31,465,800 |
| Oct 1999 | $30.19 | $33.78 | $28.41 | $32.50 | +7.88% | 39,696,200 |
| Sep 1999 | $33.50 | $34.78 | $28.78 | $30.13 | -10.16% | 31,211,400 |
| Aug 1999 | $34.41 | $35.44 | $31.72 | $33.53 | -2.37% | 30,042,800 |
| Jul 1999 | $30.31 | $34.88 | $29.25 | $34.34 | +13.30% | 55,118,000 |
| Jun 1999 | $32.28 | $34.13 | $29.88 | $30.31 | -6.10% | 39,486,000 |
| May 1999 | $31.50 | $34.44 | $30.41 | $32.28 | +2.48% | 30,874,000 |
| Apr 1999 | $33.12 | $34.41 | $30.13 | $31.50 | -4.54% | 41,094,000 |
| Mar 1999 | $34.94 | $38.00 | $32.38 | $33.00 | -6.22% | 46,633,000 |
| Feb 1999 | $35.41 | $35.63 | $33.00 | $35.19 | -0.79% | 31,003,400 |
| Jan 1999 | $32.13 | $35.56 | $30.88 | $35.47 | +10.30% | 35,108,600 |
| Dec 1998 | $31.59 | $33.00 | $30.81 | $32.16 | +1.18% | 28,061,400 |
| Nov 1998 | $29.97 | $32.81 | $28.94 | $31.78 | +6.05% | 32,429,600 |
| Oct 1998 | $29.63 | $33.00 | $28.19 | $29.97 | +0.42% | 55,938,400 |
| Sep 1998 | $26.66 | $31.75 | $26.19 | $29.84 | +12.35% | 42,742,600 |
| Aug 1998 | $30.00 | $30.69 | $26.56 | $26.56 | -11.09% | 38,387,200 |
| Jul 1998 | $27.00 | $30.63 | $26.41 | $29.88 | +11.03% | 42,338,800 |
| Jun 1998 | $28.53 | $28.78 | $25.75 | $26.91 | -5.90% | 48,035,000 |
| May 1998 | $27.81 | $29.78 | $26.50 | $28.59 | +3.16% | 24,887,400 |
| Apr 1998 | $27.56 | $28.69 | $26.00 | $27.72 | +0.57% | 52,407,600 |
| Mar 1998 | $28.25 | $31.22 | $27.12 | $27.56 | -2.65% | 34,556,200 |
| Feb 1998 | $28.25 | $28.88 | $27.25 | $28.31 | +1.68% | 19,241,600 |
| Jan 1998 | $25.25 | $28.19 | $24.25 | $27.84 | +10.41% | 38,579,600 |
| Dec 1997 | $25.34 | $26.91 | $23.47 | $25.22 | -0.37% | 33,674,800 |
| Nov 1997 | $23.31 | $25.84 | $22.41 | $25.31 | +9.16% | 34,613,000 |
| Oct 1997 | $26.22 | $28.56 | $21.81 | $23.19 | -11.24% | 57,263,000 |
| Sep 1997 | $26.72 | $27.72 | $25.84 | $26.13 | -1.76% | 28,067,000 |
| Aug 1997 | $28.84 | $29.00 | $25.69 | $26.59 | -7.90% | 25,448,800 |
| Jul 1997 | $26.62 | $30.13 | $26.62 | $28.88 | +10.39% | 28,995,200 |
| Jun 1997 | $26.44 | $28.06 | $25.19 | $26.16 | -0.83% | 28,333,000 |
| May 1997 | $23.94 | $26.44 | $23.19 | $26.38 | +10.18% | 27,346,600 |
| Apr 1997 | $21.56 | $23.94 | $20.78 | $23.94 | +11.01% | 25,555,000 |
| Mar 1997 | $22.81 | $24.38 | $21.50 | $21.56 | -6.25% | 27,007,400 |
| Feb 1997 | $23.00 | $24.88 | $22.69 | $23.00 | 0.00% | 39,273,200 |
| Jan 1997 | $20.50 | $23.88 | $19.94 | $23.00 | +12.19% | 34,007,800 |
| Dec 1996 | $21.25 | $21.62 | $19.88 | $20.50 | -3.53% | 33,794,400 |
| Nov 1996 | $20.87 | $21.81 | $20.25 | $21.25 | +2.10% | 45,567,800 |
| Oct 1996 | $21.50 | $23.38 | $20.31 | $20.81 | -10.48% | 63,148,200 |
| Sep 1996 | $22.13 | $23.38 | $21.56 | $23.25 | +3.91% | 36,325,800 |
| Aug 1996 | $20.75 | $22.81 | $20.69 | $22.38 | +7.51% | 37,032,400 |
| Jul 1996 | $23.75 | $23.94 | $20.44 | $20.81 | -11.90% | 36,908,400 |
| Jun 1996 | $22.00 | $24.06 | $22.00 | $23.63 | +6.78% | 35,394,200 |
| May 1996 | $22.06 | $22.44 | $20.44 | $22.13 | 0.00% | 23,340,200 |
| Apr 1996 | $22.63 | $23.00 | $20.50 | $22.13 | -2.21% | 39,418,200 |
| Mar 1996 | $23.00 | $23.75 | $21.81 | $22.63 | -1.09% | 48,896,000 |
| Feb 1996 | $22.75 | $23.38 | $20.38 | $22.88 | +0.55% | 63,222,800 |
| Jan 1996 | $20.94 | $23.13 | $19.88 | $22.75 | +8.66% | 27,782,000 |
| Dec 1995 | $20.62 | $21.37 | $19.88 | $20.94 | 0.00% | 37,009,200 |
| Nov 1995 | $19.25 | $22.38 | $18.38 | $20.94 | +8.41% | 34,252,600 |
| Oct 1995 | $20.50 | $21.00 | $19.00 | $19.31 | -6.08% | 26,853,600 |
| Sep 1995 | $19.50 | $20.69 | $18.81 | $20.56 | +5.45% | 37,499,200 |
| Aug 1995 | $18.69 | $19.81 | $18.06 | $19.50 | +4.70% | 19,764,400 |
| Jul 1995 | $18.06 | $18.88 | $16.88 | $18.63 | +2.41% | 24,478,000 |
| Jun 1995 | $17.38 | $18.50 | $17.00 | $18.19 | +4.30% | 21,894,200 |
| May 1995 | $17.25 | $17.81 | $16.50 | $17.44 | +0.36% | 32,377,600 |
| Apr 1995 | $16.31 | $17.44 | $16.25 | $17.38 | +6.11% | 22,251,400 |
| Mar 1995 | $15.44 | $17.44 | $15.31 | $16.38 | +5.22% | 42,088,200 |
| Feb 1995 | $14.94 | $15.81 | $14.13 | $15.56 | +5.51% | 40,135,200 |
| Jan 1995 | $14.06 | $14.75 | $13.38 | $14.75 | +4.42% | 28,935,200 |
| Dec 1994 | $12.69 | $14.44 | $12.50 | $14.13 | +9.71% | 25,582,400 |
| Nov 1994 | $13.00 | $14.25 | $12.56 | $12.88 | -0.96% | 31,530,000 |
| Oct 1994 | $14.19 | $14.19 | $11.88 | $13.00 | -7.56% | 30,129,800 |
| Sep 1994 | $14.13 | $14.31 | $13.38 | $14.06 | -0.88% | 23,853,400 |
| Aug 1994 | $13.13 | $14.38 | $12.81 | $14.19 | +7.58% | 21,894,400 |
| Jul 1994 | $13.19 | $13.63 | $12.63 | $13.19 | +0.48% | 25,435,800 |
| Jun 1994 | $12.75 | $13.38 | $12.19 | $13.13 | +1.94% | 28,571,000 |
| May 1994 | $11.38 | $13.13 | $11.31 | $12.88 | +12.57% | 30,336,800 |
| Apr 1994 | $10.94 | $11.69 | $10.81 | $11.44 | +1.10% | 21,619,200 |
| Mar 1994 | $11.38 | $12.13 | $10.88 | $11.31 | -0.55% | 31,427,400 |
| Feb 1994 | $11.81 | $12.19 | $11.13 | $11.38 | -4.21% | 28,022,400 |
| Jan 1994 | $12.06 | $12.44 | $11.31 | $11.88 | -2.56% | 25,278,600 |
| Dec 1993 | $11.75 | $12.25 | $11.13 | $12.19 | +3.17% | 38,262,200 |
| Nov 1993 | $11.88 | $12.44 | $11.63 | $11.81 | -1.05% | 26,503,200 |
| Oct 1993 | $11.06 | $12.19 | $10.69 | $11.94 | +7.30% | 40,695,000 |
| Sep 1993 | $13.31 | $13.88 | $10.00 | $11.13 | -16.82% | 88,966,000 |
| Aug 1993 | $13.25 | $13.56 | $11.13 | $13.38 | +0.94% | 42,590,000 |
| Jul 1993 | $14.38 | $14.50 | $13.00 | $13.25 | -7.42% | 26,182,600 |
| Jun 1993 | $15.00 | $15.31 | $14.06 | $14.31 | -3.78% | 27,408,800 |
| May 1993 | $13.81 | $15.25 | $13.69 | $14.87 | +8.18% | 32,341,800 |
| Apr 1993 | $14.94 | $15.19 | $13.63 | $13.75 | -8.33% | 39,087,600 |
| Mar 1993 | $14.69 | $15.44 | $14.31 | $15.00 | +3.00% | 34,710,000 |
| Feb 1993 | $15.19 | $16.00 | $13.56 | $14.56 | -4.51% | 41,351,800 |
| Jan 1993 | $16.31 | $16.38 | $15.00 | $15.25 | -5.79% | 27,279,000 |
| Dec 1992 | $16.50 | $17.56 | $15.94 | $16.19 | -6.50% | 27,185,600 |
| Nov 1992 | $16.75 | $18.31 | $16.25 | $17.31 | +3.36% | 24,805,200 |
| Oct 1992 | $16.38 | $16.87 | $15.25 | $16.75 | +2.29% | 27,977,200 |
| Sep 1992 | $18.00 | $18.44 | $15.75 | $16.38 | -9.65% | 32,671,000 |
| Aug 1992 | $19.12 | $19.25 | $18.00 | $18.13 | -5.84% | 14,975,400 |
| Jul 1992 | $18.06 | $19.44 | $18.06 | $19.25 | +5.84% | 19,431,400 |
| Jun 1992 | $19.25 | $19.44 | $16.87 | $18.19 | -5.83% | 22,943,000 |
| May 1992 | $18.63 | $19.63 | $18.31 | $19.31 | +3.34% | 16,150,200 |
| Apr 1992 | $17.94 | $19.75 | $17.25 | $18.69 | +3.46% | 30,602,000 |
| Mar 1992 | $18.13 | $18.69 | $17.50 | $18.06 | +0.35% | 19,893,000 |
| Feb 1992 | $18.88 | $18.94 | $17.13 | $18.00 | -4.32% | 26,159,000 |
| Jan 1992 | $19.87 | $20.25 | $17.75 | $18.81 | -5.94% | 40,265,600 |
| Dec 1991 | $18.13 | $20.44 | $17.88 | $20.00 | +9.97% | 23,435,600 |
| Nov 1991 | $18.63 | $19.69 | $17.50 | $18.19 | -3.00% | 25,195,200 |
| Oct 1991 | $16.81 | $18.75 | $16.56 | $18.75 | +11.52% | 27,604,800 |
| Sep 1991 | $17.94 | $18.25 | $16.31 | $16.81 | -5.61% | 20,188,000 |
| Aug 1991 | $17.25 | $18.13 | $16.38 | $17.81 | +2.89% | 18,432,600 |
| Jul 1991 | $16.12 | $17.88 | $16.12 | $17.31 | +7.37% | 23,608,400 |
| Jun 1991 | $17.13 | $17.13 | $15.75 | $16.12 | -6.52% | 22,879,600 |
| May 1991 | $17.13 | $18.06 | $16.12 | $17.25 | +0.36% | 21,761,200 |
| Apr 1991 | $16.63 | $18.56 | $16.25 | $17.19 | +3.38% | 32,764,800 |
| Mar 1991 | $15.50 | $17.19 | $15.06 | $16.63 | +6.40% | 27,388,200 |
| Feb 1991 | $14.88 | $16.00 | $14.50 | $15.63 | +5.93% | 32,537,800 |
| Jan 1991 | $14.00 | $14.88 | $12.81 | $14.75 | +5.83% | 33,921,000 |
| Dec 1990 | $14.19 | $14.75 | $13.69 | $13.94 | -0.89% | 24,361,200 |
| Nov 1990 | $12.75 | $14.06 | $12.63 | $14.06 | +10.84% | 30,082,800 |
| Oct 1990 | $12.25 | $13.63 | $11.94 | $12.69 | +5.18% | 45,493,600 |
| Sep 1990 | $11.69 | $12.25 | $11.31 | $12.06 | +2.12% | 21,793,000 |
| Aug 1990 | $12.81 | $13.06 | $10.75 | $11.81 | -7.81% | 31,515,800 |
| Jul 1990 | $12.00 | $13.75 | $11.88 | $12.81 | +6.77% | 45,802,400 |
| Jun 1990 | $11.69 | $12.81 | $11.50 | $12.00 | +2.13% | 41,566,800 |
| May 1990 | $10.38 | $11.88 | $10.25 | $11.75 | +13.25% | 34,023,000 |
| Apr 1990 | $12.00 | $12.81 | $10.25 | $10.38 | -14.43% | 42,589,600 |
| Mar 1990 | $12.44 | $12.69 | $11.81 | $12.13 | -2.51% | 28,254,600 |
| Feb 1990 | $11.88 | $12.50 | $11.50 | $12.44 | +4.74% | 28,403,200 |
| Jan 1990 | $12.44 | $13.13 | $11.44 | $11.88 | -5.00% | 27,144,000 |
| Dec 1989 | $12.31 | $12.94 | $11.94 | $12.50 | +1.01% | 21,635,800 |
| Nov 1989 | $11.38 | $12.38 | $11.13 | $12.38 | +8.79% | 22,622,800 |
| Oct 1989 | $11.50 | $11.94 | $10.50 | $11.38 | -1.09% | 26,355,800 |
| Sep 1989 | $11.69 | $11.81 | $11.06 | $11.50 | -2.13% | 24,345,000 |
| Aug 1989 | $11.50 | $12.19 | $11.38 | $11.75 | +1.62% | 36,211,000 |
| Jul 1989 | $10.44 | $11.69 | $10.38 | $11.56 | +11.44% | 32,720,400 |
| Jun 1989 | $10.88 | $10.94 | $10.25 | $10.38 | -4.05% | 25,754,000 |
| May 1989 | $9.75 | $10.94 | $9.63 | $10.81 | +9.49% | 38,092,600 |
| Apr 1989 | $9.75 | $9.94 | $9.31 | $9.88 | +1.28% | 31,950,000 |
| Mar 1989 | $9.44 | $10.44 | $9.25 | $9.75 | +4.00% | 32,463,800 |
| Feb 1989 | $9.81 | $10.38 | $9.25 | $9.38 | -4.46% | 31,817,000 |
| Jan 1989 | $8.87 | $10.00 | $8.75 | $9.81 | +11.35% | 40,721,800 |
| Dec 1988 | $8.56 | $9.13 | $8.44 | $8.81 | +2.17% | 34,211,600 |
| Nov 1988 | $9.06 | $9.06 | $8.12 | $8.63 | -4.83% | 31,562,800 |
| Oct 1988 | $8.81 | $9.50 | $8.50 | $9.06 | +2.11% | 48,520,000 |
| Sep 1988 | $10.19 | $10.94 | $8.69 | $8.87 | -13.42% | 61,085,400 |
| Aug 1988 | $10.00 | $10.63 | $9.81 | $10.25 | +1.86% | 26,533,800 |
| Jul 1988 | $10.25 | $10.44 | $9.63 | $10.06 | -1.23% | 39,654,000 |
| Jun 1988 | $10.50 | $11.25 | $10.06 | $10.19 | -1.81% | 40,130,400 |
| May 1988 | $10.94 | $11.06 | $9.38 | $10.38 | -4.60% | 30,375,000 |
| Apr 1988 | $11.38 | $12.00 | $10.56 | $10.88 | -5.44% | 20,508,800 |
| Mar 1988 | $12.44 | $13.06 | $11.13 | $11.50 | -7.54% | 31,173,800 |
| Feb 1988 | $12.31 | $12.56 | $11.13 | $12.44 | +1.53% | 22,239,200 |
| Jan 1988 | $11.38 | $12.56 | $10.75 | $12.25 | +7.69% | 35,216,400 |
| Dec 1987 | $10.69 | $11.75 | $10.44 | $11.38 | +6.43% | 24,561,400 |
| Nov 1987 | $11.50 | $11.88 | $10.25 | $10.69 | -10.47% | 26,274,600 |
| Oct 1987 | $14.25 | $14.62 | $7.75 | $11.94 | -16.23% | 55,824,600 |
| Sep 1987 | $13.63 | $14.50 | $12.75 | $14.25 | +4.59% | 37,761,800 |
| Aug 1987 | $13.31 | $13.87 | $12.88 | $13.63 | +0.93% | 32,703,800 |
| Jul 1987 | $12.06 | $13.75 | $11.94 | $13.50 | +10.77% | 42,013,400 |
| Jun 1987 | $11.50 | $12.56 | $11.00 | $12.19 | +6.56% | 28,808,200 |
| May 1987 | $12.56 | $12.75 | $10.50 | $11.44 | -9.85% | 29,323,200 |
| Apr 1987 | $12.00 | $12.94 | $11.06 | $12.69 | +4.10% | 35,844,800 |
| Mar 1987 | $12.38 | $13.00 | $11.13 | $12.19 | -2.01% | 32,992,400 |
| Feb 1987 | $11.44 | $13.06 | $11.44 | $12.44 | +8.74% | 31,834,000 |
| Jan 1987 | $9.75 | $11.69 | $9.50 | $11.44 | +18.83% | 40,795,200 |
| Dec 1986 | $9.31 | $10.31 | $9.13 | $9.63 | +4.05% | 39,093,800 |
| Nov 1986 | $9.38 | $9.44 | $8.69 | $9.25 | -1.98% | 13,947,400 |
| Oct 1986 | $8.00 | $9.56 | $7.88 | $9.44 | +18.90% | 24,377,200 |
| Sep 1986 | $8.81 | $9.19 | $7.69 | $7.94 | -9.93% | 25,862,000 |
| Aug 1986 | $9.06 | $9.81 | $8.75 | $8.81 | -3.42% | 25,891,200 |
| Jul 1986 | $9.31 | $9.44 | $8.31 | $9.13 | -3.31% | 27,316,600 |
| Jun 1986 | $10.00 | $10.38 | $9.31 | $9.44 | -6.79% | 23,325,200 |
| May 1986 | $9.38 | $10.63 | $9.06 | $10.13 | +8.00% | 30,576,800 |
| Apr 1986 | $9.06 | $9.88 | $9.00 | $9.38 | +3.45% | 26,528,800 |
| Mar 1986 | $8.94 | $9.88 | $8.44 | $9.06 | +1.40% | 30,872,400 |
| Feb 1986 | $7.94 | $9.19 | $7.56 | $8.94 | +11.72% | 31,899,200 |
| Jan 1986 | $7.81 | $8.25 | $7.69 | $8.00 | +1.59% | 31,073,800 |
| Dec 1985 | $7.56 | $8.00 | $7.00 | $7.88 | +4.13% | 53,277,000 |
| Nov 1985 | $6.44 | $7.75 | $6.31 | $7.56 | +17.48% | 70,009,600 |
| Oct 1985 | $6.38 | $6.88 | $6.19 | $6.44 | +0.98% | 14,639,200 |
| Sep 1985 | $7.44 | $7.44 | $6.31 | $6.38 | -13.56% | 8,884,400 |
| Aug 1985 | $7.37 | $7.44 | $6.75 | $7.37 | +0.85% | 9,866,200 |
| Jul 1985 | $7.75 | $8.25 | $7.00 | $7.31 | -4.88% | 26,424,400 |
| Jun 1985 | $7.56 | $8.38 | $7.37 | $7.69 | +0.82% | 23,309,600 |
| May 1985 | $7.50 | $7.75 | $7.25 | $7.63 | +1.67% | 13,836,600 |
| Apr 1985 | $7.88 | $8.12 | $7.44 | $7.50 | -4.76% | 17,615,400 |
| Mar 1985 | $7.19 | $8.44 | $7.13 | $7.88 | +8.62% | 17,492,800 |
| Feb 1985 | $7.37 | $7.56 | $7.00 | $7.25 | -4.13% | 18,698,000 |
| Jan 1985 | $6.50 | $7.75 | $6.44 | $7.56 | +15.24% | 25,273,800 |
| Dec 1984 | $6.13 | $6.88 | $5.87 | $6.56 | +6.06% | 20,012,400 |
| Nov 1984 | $6.88 | $7.31 | $6.13 | $6.19 | -10.00% | 23,345,600 |
| Oct 1984 | $7.13 | $7.31 | $6.25 | $6.88 | -4.35% | 21,725,800 |
| Sep 1984 | $8.44 | $8.44 | $7.06 | $7.19 | -14.18% | 15,298,600 |
| Aug 1984 | $7.88 | $9.06 | $7.75 | $8.38 | +8.07% | 17,243,000 |
| Jul 1984 | $7.63 | $8.12 | $6.62 | $7.75 | +0.81% | 11,177,000 |
| Jun 1984 | $7.88 | $8.12 | $7.37 | $7.69 | -2.38% | 17,566,200 |
| May 1984 | $8.87 | $9.31 | $7.81 | $7.88 | -11.27% | 17,101,200 |
| Apr 1984 | $8.44 | $8.94 | $7.81 | $8.87 | +5.18% | 26,510,600 |
| Mar 1984 | $9.00 | $9.06 | $8.19 | $8.44 | -6.25% | 22,617,000 |
| Feb 1984 | $10.50 | $11.13 | $8.50 | $9.00 | -14.29% | 25,460,400 |
| Jan 1984 | $11.69 | $12.44 | $10.25 | $10.50 | -9.68% | 23,390,600 |
| Dec 1983 | $11.38 | $11.63 | $10.00 | $11.63 | -1.06% | 30,029,200 |
| Nov 1983 | $13.75 | $13.87 | $11.50 | $11.75 | -14.55% | 17,821,400 |
| Oct 1983 | $14.84 | $15.19 | $13.31 | $13.75 | -6.98% | 11,216,800 |
| Sep 1983 | $14.75 | $15.50 | $14.56 | $14.78 | +1.72% | 10,332,000 |
| Aug 1983 | $15.00 | $15.13 | $14.38 | $14.53 | -3.12% | 7,696,000 |
| Jul 1983 | $15.13 | $15.66 | $14.31 | $15.00 | 0.00% | 5,630,000 |
| Jun 1983 | $13.47 | $15.16 | $13.03 | $15.00 | +11.37% | 11,019,600 |
| May 1983 | $13.53 | $13.91 | $12.91 | $13.47 | -0.92% | 11,403,200 |
| Apr 1983 | $13.00 | $14.34 | $12.63 | $13.59 | +5.33% | 7,658,000 |
| Mar 1983 | $12.28 | $13.28 | $12.19 | $12.91 | +8.11% | 10,424,400 |
| Feb 1983 | $11.94 | $12.06 | $11.13 | $11.94 | +0.26% | 12,418,000 |
| Jan 1983 | $11.84 | $12.34 | $10.88 | $11.91 | -1.55% | 9,276,000 |
| Dec 1982 | $12.34 | $12.50 | $11.72 | $12.09 | -3.01% | 10,650,400 |
| Nov 1982 | $11.88 | $12.75 | $11.00 | $12.47 | +5.56% | 10,909,600 |
| Oct 1982 | $10.69 | $12.25 | $10.56 | $11.81 | +11.50% | 12,238,400 |
| Sep 1982 | $10.38 | $11.16 | $9.88 | $10.59 | +3.04% | 12,521,600 |
| Aug 1982 | $8.84 | $10.28 | $8.44 | $10.28 | +17.08% | 16,781,200 |
| Jul 1982 | $9.00 | $9.75 | $8.53 | $8.78 | -3.44% | 14,786,400 |
| Jun 1982 | $8.47 | $9.09 | $8.19 | $9.09 | +6.99% | 7,986,800 |
| May 1982 | $9.03 | $9.19 | $8.44 | $8.50 | -5.23% | 8,057,200 |
| Apr 1982 | $8.19 | $8.97 | $8.00 | $8.97 | +12.11% | 11,815,200 |
| Mar 1982 | $8.72 | $8.81 | $7.59 | $8.00 | -8.57% | 16,175,600 |
| Feb 1982 | $8.81 | $9.19 | $8.31 | $8.75 | -2.78% | 15,875,600 |
| Jan 1982 | $8.53 | $9.03 | $7.94 | $9.00 | +7.46% | 11,642,000 |
| Dec 1981 | $8.25 | $8.38 | $7.88 | $8.38 | +1.52% | 6,427,600 |
| Nov 1981 | $8.09 | $8.44 | $7.75 | $8.25 | +4.97% | 17,666,000 |
| Oct 1981 | $7.72 | $7.88 | $7.72 | $7.86 | – | 3,393,600 |
Seasonality
BAX 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 | 3.8% | 0.1% | -0.8% | 1.8% | -1.5% | 2.1% | -1.1% | 1.9% | -2.6% | -7.6% | 2.6% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | 1.5% | -17.5% | 4.6% | 6.9% | 13.5% | 22.7% | -0.6% | -7.7% | -4.2% | ||
| 2025 | 11.7% | 6.5% | -0.8% | -8.9% | -1.6% | -0.7% | -28.1% | 14.3% | -7.8% | -18.9% | 1.5% | 2.0% |
| 2024 | 0.1% | 6.5% | 4.4% | -5.5% | -14.8% | -1.9% | 7.1% | 6.7% | 0.1% | -6.0% | -5.1% | -13.5% |
| 2023 | -10.4% | -11.9% | 1.5% | 17.6% | -14.6% | 12.7% | -0.7% | -9.6% | -7.0% | -14.1% | 12.1% | 7.2% |
| 2022 | -0.5% | -0.2% | -8.7% | -8.4% | 7.0% | -15.2% | -8.7% | -2.0% | -5.8% | 0.9% | 4.0% | -9.4% |
| 2021 | -4.2% | 1.4% | 8.6% | 1.6% | -4.2% | -1.6% | -3.9% | -1.5% | 5.9% | -1.8% | -5.6% | 15.5% |
| 2020 | 6.7% | -6.2% | -2.7% | 9.3% | 1.4% | -4.1% | 0.3% | 1.1% | -7.6% | -3.5% | -1.9% | 5.8% |
| 2019 | 10.1% | 3.4% | 8.8% | -6.2% | -3.7% | 11.8% | 2.5% | 5.0% | -0.5% | -12.3% | 6.9% | 2.3% |
| 2018 | 11.4% | -5.9% | -3.8% | 6.9% | 2.2% | 4.2% | -1.9% | 2.9% | 3.7% | -18.9% | 10.0% | -4.0% |
| 2017 | 8.1% | 6.3% | 2.1% | 7.4% | 6.8% | 2.1% | -0.1% | 2.8% | 1.1% | 2.7% | 1.9% | -1.4% |