Becton Dickinson & Co (BDX) stock
BDXNYSESurgical & Medical Instruments & ApparatusFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/308% above fair value
$198.34+3.18 (+1.63%)
Close on Oct 29, 2026Market cap $54.03BP/E 59.9Yield 2.10%
Price history
Becton Dickinson share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$198.34
+1.63% on the day
52-week range
$140.11 – $213.08
-6.9% from the high
Change over 52 weeks
+9.3%
From $181.52 on Oct 29, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $179.11 | $200.47 | $175.71 | $198.34 | +10.80% | 32,082,129 |
| Sep 2026 | $190.30 | $191.76 | $175.20 | $179.00 | -4.84% | 37,778,208 |
| Aug 2026 | $167.75 | $193.07 | $166.80 | $188.11 | +13.58% | 38,704,844 |
| Jul 2026 | $151.76 | $169.10 | $148.23 | $165.62 | +9.44% | 38,813,249 |
| Jun 2026 | $146.15 | $156.89 | $140.11 | $151.33 | +2.86% | 61,015,100 |
| May 2026 | $149.40 | $155.28 | $141.82 | $147.12 | -1.29% | 67,535,526 |
| Apr 2026 | $157.70 | $159.95 | $144.51 | $149.04 | -5.21% | 58,731,832 |
| Mar 2026 | $174.08 | $176.80 | $153.18 | $157.23 | -10.91% | 54,214,539 |
| Feb 2026 | $203.00 | $213.08 | $164.41 | $176.48 | -13.27% | 65,159,890 |
| Jan 2026 | $194.29 | $209.27 | $192.48 | $203.48 | +4.85% | 36,078,570 |
| Dec 2025 | $193.36 | $202.75 | $188.52 | $194.07 | +0.03% | 42,303,453 |
| Nov 2025 | $178.58 | $196.36 | $162.29 | $194.02 | +8.57% | 54,810,039 |
| Oct 2025 | $187.80 | $195.33 | $175.60 | $178.71 | -4.52% | 38,805,772 |
| Sep 2025 | $192.74 | $193.99 | $178.11 | $187.17 | -3.01% | 33,534,515 |
| Aug 2025 | $177.37 | $200.22 | $172.20 | $192.98 | +8.26% | 53,142,627 |
| Jul 2025 | $172.21 | $185.92 | $171.32 | $178.25 | +3.48% | 63,848,545 |
| Jun 2025 | $171.19 | $176.33 | $167.50 | $172.25 | -0.20% | 56,004,063 |
| May 2025 | $187.83 | $188.00 | $163.33 | $172.59 | -16.66% | 86,723,552 |
| Apr 2025 | $228.75 | $229.00 | $193.03 | $207.09 | -9.59% | 52,585,310 |
| Mar 2025 | $226.50 | $235.34 | $221.98 | $229.06 | +1.57% | 41,776,302 |
| Feb 2025 | $248.32 | $251.99 | $221.64 | $225.53 | -8.91% | 40,476,417 |
| Jan 2025 | $228.01 | $250.91 | $225.90 | $247.60 | +9.14% | 39,394,129 |
| Dec 2024 | $222.00 | $231.74 | $218.84 | $226.87 | +2.24% | 46,236,040 |
| Nov 2024 | $234.50 | $244.33 | $220.29 | $221.90 | -5.00% | 38,655,889 |
| Oct 2024 | $243.79 | $244.50 | $233.45 | $233.59 | -3.11% | 21,695,755 |
| Sep 2024 | $242.00 | $244.98 | $229.31 | $241.10 | -0.54% | 29,850,200 |
| Aug 2024 | $227.55 | $243.78 | $226.00 | $242.41 | +0.56% | 27,335,900 |
| Jul 2024 | $233.76 | $242.83 | $218.75 | $241.06 | +3.14% | 30,400,800 |
| Jun 2024 | $235.00 | $243.22 | $229.07 | $233.71 | +0.75% | 26,798,400 |
| May 2024 | $234.03 | $243.28 | $224.00 | $231.97 | -1.12% | 39,806,100 |
| Apr 2024 | $247.12 | $247.81 | $229.40 | $234.60 | -5.19% | 23,373,900 |
| Mar 2024 | $235.41 | $248.42 | $232.18 | $247.45 | +5.05% | 28,074,700 |
| Feb 2024 | $237.50 | $246.60 | $233.14 | $235.55 | -1.37% | 30,968,900 |
| Jan 2024 | $243.22 | $249.89 | $232.70 | $238.81 | -2.06% | 31,022,400 |
| Dec 2023 | $236.07 | $245.37 | $231.57 | $243.83 | +3.24% | 35,302,700 |
| Nov 2023 | $253.76 | $259.92 | $229.86 | $236.18 | -6.57% | 39,910,200 |
| Oct 2023 | $256.37 | $269.52 | $248.57 | $252.78 | -2.22% | 21,272,400 |
| Sep 2023 | $281.00 | $281.00 | $255.88 | $258.53 | -7.49% | 24,178,300 |
| Aug 2023 | $276.29 | $284.48 | $265.71 | $279.45 | +0.30% | 28,380,100 |
| Jul 2023 | $261.80 | $287.32 | $253.52 | $278.62 | +5.53% | 25,888,800 |
| Jun 2023 | $243.73 | $265.09 | $243.08 | $264.01 | +9.20% | 24,037,900 |
| May 2023 | $263.95 | $266.70 | $237.62 | $241.76 | -8.53% | 26,521,900 |
| Apr 2023 | $246.57 | $265.07 | $244.72 | $264.31 | +6.77% | 19,461,900 |
| Mar 2023 | $232.48 | $247.64 | $228.62 | $247.54 | +5.54% | 22,298,700 |
| Feb 2023 | $251.99 | $257.69 | $234.17 | $234.55 | -7.01% | 24,244,000 |
| Jan 2023 | $262.66 | $262.66 | $242.72 | $252.22 | -0.82% | 22,202,300 |
| Dec 2022 | $251.81 | $259.44 | $242.76 | $254.30 | +1.99% | 25,224,000 |
| Nov 2022 | $236.96 | $249.68 | $217.70 | $249.34 | +5.67% | 40,887,400 |
| Oct 2022 | $225.10 | $238.30 | $215.90 | $235.97 | +5.90% | 25,512,400 |
| Sep 2022 | $251.91 | $266.30 | $222.61 | $222.83 | -11.72% | 24,326,300 |
| Aug 2022 | $243.13 | $269.06 | $242.64 | $252.42 | +3.32% | 19,757,100 |
| Jul 2022 | $246.50 | $252.17 | $231.91 | $244.31 | -0.90% | 16,321,300 |
| Jun 2022 | $259.05 | $260.00 | $231.46 | $246.53 | -3.62% | 23,442,200 |
| May 2022 | $248.12 | $260.88 | $243.60 | $255.80 | +3.48% | 25,829,400 |
| Apr 2022 | $260.55 | $277.29 | $246.31 | $247.19 | -7.07% | 22,783,200 |
| Mar 2022 | $271.00 | $276.49 | $254.17 | $266.00 | -1.95% | 28,970,500 |
| Feb 2022 | $254.36 | $280.62 | $250.93 | $271.28 | +6.74% | 27,708,300 |
| Jan 2022 | $250.23 | $268.55 | $246.92 | $254.14 | +1.06% | 29,152,900 |
| Dec 2021 | $237.66 | $259.40 | $236.62 | $251.48 | +6.05% | 28,718,500 |
| Nov 2021 | $239.93 | $252.41 | $236.00 | $237.14 | -1.02% | 32,503,600 |
| Oct 2021 | $246.43 | $248.48 | $235.13 | $239.59 | -2.53% | 26,455,000 |
| Sep 2021 | $251.98 | $264.00 | $245.79 | $245.82 | -2.34% | 30,418,500 |
| Aug 2021 | $256.36 | $257.93 | $237.54 | $251.70 | -1.58% | 31,277,600 |
| Jul 2021 | $243.01 | $256.82 | $242.69 | $255.75 | +5.16% | 21,619,900 |
| Jun 2021 | $241.13 | $247.66 | $237.34 | $243.19 | +0.54% | 32,551,700 |
| May 2021 | $249.71 | $253.76 | $238.20 | $241.89 | -2.78% | 32,391,000 |
| Apr 2021 | $243.55 | $262.01 | $240.57 | $248.81 | +2.33% | 26,185,000 |
| Mar 2021 | $242.71 | $249.64 | $236.03 | $243.15 | +0.83% | 28,799,600 |
| Feb 2021 | $262.45 | $265.02 | $241.01 | $241.15 | -7.88% | 27,243,500 |
| Jan 2021 | $251.00 | $267.37 | $246.75 | $261.79 | +4.62% | 25,660,300 |
| Dec 2020 | $236.12 | $253.23 | $234.61 | $250.22 | +6.55% | 28,757,600 |
| Nov 2020 | $233.61 | $247.83 | $226.15 | $234.84 | +1.61% | 33,711,200 |
| Oct 2020 | $234.41 | $245.87 | $227.82 | $231.13 | -0.67% | 23,414,700 |
| Sep 2020 | $243.97 | $246.68 | $219.50 | $232.68 | -4.16% | 36,171,100 |
| Aug 2020 | $282.97 | $284.97 | $232.00 | $242.77 | -13.71% | 32,428,100 |
| Jul 2020 | $239.04 | $281.35 | $238.76 | $281.34 | +17.58% | 29,899,100 |
| Jun 2020 | $246.63 | $250.32 | $225.30 | $239.27 | -3.10% | 45,114,600 |
| May 2020 | $250.80 | $268.42 | $227.41 | $246.93 | -2.22% | 51,393,400 |
| Apr 2020 | $221.71 | $271.95 | $220.00 | $252.53 | +9.91% | 40,427,000 |
| Mar 2020 | $237.84 | $251.97 | $197.75 | $229.77 | -3.38% | 64,819,400 |
| Feb 2020 | $277.23 | $286.72 | $231.62 | $237.82 | -13.58% | 48,553,900 |
| Jan 2020 | $272.09 | $283.95 | $266.65 | $275.18 | +1.18% | 26,915,700 |
| Dec 2019 | $258.09 | $275.48 | $253.58 | $271.97 | +5.21% | 23,036,900 |
| Nov 2019 | $257.70 | $261.69 | $240.61 | $258.50 | +0.98% | 26,774,000 |
| Oct 2019 | $254.22 | $259.15 | $244.09 | $256.00 | +1.20% | 23,088,000 |
| Sep 2019 | $251.16 | $264.74 | $245.91 | $252.96 | -0.38% | 21,646,700 |
| Aug 2019 | $252.90 | $257.73 | $229.00 | $253.92 | +0.44% | 23,570,500 |
| Jul 2019 | $253.16 | $258.06 | $249.59 | $252.80 | +0.31% | 17,804,000 |
| Jun 2019 | $233.97 | $252.41 | $231.25 | $252.01 | +7.95% | 25,466,000 |
| May 2019 | $240.29 | $240.73 | $221.47 | $233.44 | -3.03% | 33,310,300 |
| Apr 2019 | $250.88 | $253.83 | $221.51 | $240.74 | -3.60% | 33,077,900 |
| Mar 2019 | $250.53 | $257.16 | $238.21 | $249.73 | +0.38% | 22,842,300 |
| Feb 2019 | $249.27 | $254.00 | $237.75 | $248.79 | -0.27% | 19,094,300 |
| Jan 2019 | $221.97 | $249.87 | $210.72 | $249.46 | +10.71% | 24,353,700 |
| Dec 2018 | $253.94 | $256.04 | $208.62 | $225.32 | -10.85% | 24,604,600 |
| Nov 2018 | $230.08 | $253.32 | $225.00 | $252.75 | +9.65% | 26,747,700 |
| Oct 2018 | $262.00 | $265.87 | $225.34 | $230.50 | -11.69% | 26,192,800 |
| Sep 2018 | $262.14 | $264.47 | $253.21 | $261.00 | -0.33% | 18,208,600 |
| Aug 2018 | $250.05 | $262.67 | $239.80 | $261.87 | +4.59% | 18,975,800 |
| Jul 2018 | $237.45 | $252.74 | $235.33 | $250.37 | +4.51% | 17,394,900 |
| Jun 2018 | $223.32 | $242.64 | $223.04 | $239.56 | +8.11% | 24,768,500 |
| May 2018 | $230.77 | $234.10 | $218.60 | $221.59 | -4.43% | 28,300,000 |
| Apr 2018 | $215.99 | $236.13 | $210.21 | $231.87 | +7.00% | 23,710,200 |
| Mar 2018 | $221.60 | $227.80 | $210.39 | $216.70 | -2.40% | 25,411,700 |
| Feb 2018 | $241.08 | $243.51 | $209.91 | $222.02 | -8.61% | 29,950,400 |
| Jan 2018 | $215.09 | $248.39 | $215.09 | $242.94 | +13.49% | 31,718,400 |
| Dec 2017 | $228.27 | $229.69 | $213.95 | $214.06 | -6.20% | 25,016,300 |
| Nov 2017 | $207.53 | $228.80 | $203.99 | $228.21 | +9.36% | 26,588,300 |
| Oct 2017 | $196.91 | $214.72 | $193.05 | $208.67 | +6.49% | 25,966,300 |
| Sep 2017 | $199.44 | $204.86 | $191.53 | $195.95 | -1.75% | 23,085,100 |
| Aug 2017 | $201.70 | $202.90 | $192.34 | $199.44 | -0.97% | 25,729,600 |
| Jul 2017 | $195.79 | $206.63 | $194.22 | $201.40 | +3.22% | 22,497,400 |
| Jun 2017 | $188.37 | $196.59 | $188.30 | $195.11 | +3.11% | 31,272,500 |
| May 2017 | $186.38 | $190.71 | $177.64 | $189.23 | +1.21% | 59,044,400 |
| Apr 2017 | $184.00 | $187.20 | $175.66 | $186.97 | +1.92% | 31,303,400 |
| Mar 2017 | $183.66 | $186.11 | $180.10 | $183.44 | +0.21% | 20,530,300 |
| Feb 2017 | $175.88 | $183.88 | $174.35 | $183.05 | +3.25% | 16,213,800 |
| Jan 2017 | $161.95 | $177.54 | $161.50 | $177.29 | +7.09% | 22,322,100 |
| Dec 2016 | $168.71 | $171.94 | $161.29 | $165.55 | -2.10% | 20,111,400 |
| Nov 2016 | $167.64 | $179.83 | $162.44 | $169.10 | +0.71% | 30,680,200 |
| Oct 2016 | $178.67 | $180.03 | $166.58 | $167.91 | -6.58% | 18,974,000 |
| Sep 2016 | $177.71 | $181.76 | $170.26 | $179.73 | +1.42% | 15,763,900 |
| Aug 2016 | $174.99 | $178.79 | $166.35 | $177.21 | +0.69% | 20,106,200 |
| Jul 2016 | $169.59 | $177.50 | $169.21 | $176.00 | +3.78% | 14,912,500 |
| Jun 2016 | $166.45 | $172.20 | $162.39 | $169.59 | +1.89% | 19,507,500 |
| May 2016 | $160.67 | $169.08 | $157.60 | $166.45 | +3.22% | 23,047,100 |
| Apr 2016 | $151.24 | $162.98 | $150.71 | $161.26 | +6.22% | 18,150,200 |
| Mar 2016 | $148.60 | $152.82 | $145.78 | $151.82 | +2.96% | 22,139,300 |
| Feb 2016 | $144.11 | $150.17 | $129.50 | $147.45 | +1.43% | 26,323,800 |
| Jan 2016 | $150.62 | $151.45 | $137.69 | $145.37 | -5.66% | 26,071,000 |
| Dec 2015 | $151.10 | $157.50 | $149.35 | $154.09 | +2.56% | 23,648,500 |
| Nov 2015 | $143.47 | $153.25 | $143.06 | $150.25 | +5.42% | 18,359,100 |
| Oct 2015 | $132.49 | $143.99 | $130.20 | $142.52 | +7.43% | 19,122,400 |
| Sep 2015 | $138.50 | $141.33 | $128.87 | $132.66 | -5.93% | 25,040,700 |
| Aug 2015 | $151.79 | $154.98 | $133.50 | $141.02 | -7.32% | 28,153,500 |
| Jul 2015 | $143.06 | $152.88 | $140.77 | $152.15 | +7.41% | 20,193,300 |
| Jun 2015 | $141.40 | $143.84 | $137.70 | $141.65 | +0.81% | 23,484,300 |
| May 2015 | $141.05 | $144.75 | $138.12 | $140.51 | -0.26% | 20,749,700 |
| Apr 2015 | $143.63 | $146.09 | $139.80 | $140.87 | -1.89% | 21,865,600 |
| Mar 2015 | $146.72 | $149.98 | $140.17 | $143.59 | -2.13% | 30,954,000 |
| Feb 2015 | $137.51 | $149.14 | $136.02 | $146.72 | +6.26% | 22,784,500 |
| Jan 2015 | $140.27 | $146.74 | $138.01 | $138.08 | -0.78% | 25,297,400 |
| Dec 2014 | $140.03 | $142.56 | $134.00 | $139.16 | -0.83% | 24,178,800 |
| Nov 2014 | $128.54 | $142.33 | $125.35 | $140.33 | +9.04% | 22,459,900 |
| Oct 2014 | $114.03 | $130.21 | $112.98 | $128.70 | +13.08% | 54,292,600 |
| Sep 2014 | $117.30 | $117.83 | $112.15 | $113.81 | -2.87% | 19,844,800 |
| Aug 2014 | $115.84 | $118.81 | $114.36 | $117.17 | +0.80% | 12,425,900 |
| Jul 2014 | $118.80 | $120.41 | $115.94 | $116.24 | -1.74% | 12,635,400 |
| Jun 2014 | $117.68 | $120.66 | $116.98 | $118.30 | +0.51% | 15,212,500 |
| May 2014 | $112.93 | $118.53 | $111.07 | $117.70 | +4.13% | 16,722,800 |
| Apr 2014 | $118.00 | $118.77 | $111.17 | $113.03 | -3.46% | 16,892,400 |
| Mar 2014 | $114.68 | $117.26 | $113.14 | $117.08 | +1.61% | 16,930,000 |
| Feb 2014 | $108.32 | $116.36 | $105.21 | $115.22 | +6.57% | 20,980,300 |
| Jan 2014 | $110.41 | $112.71 | $106.33 | $108.12 | -2.14% | 17,756,100 |
| Dec 2013 | $108.76 | $110.94 | $104.94 | $110.49 | +1.75% | 16,256,700 |
| Nov 2013 | $105.56 | $110.13 | $104.60 | $108.59 | +3.29% | 15,130,100 |
| Oct 2013 | $100.11 | $106.99 | $98.30 | $105.13 | +5.11% | 13,694,400 |
| Sep 2013 | $98.42 | $102.99 | $96.73 | $100.02 | +2.71% | 13,340,300 |
| Aug 2013 | $104.00 | $104.00 | $96.95 | $97.38 | -6.11% | 19,646,100 |
| Jul 2013 | $99.43 | $104.98 | $96.78 | $103.72 | +4.95% | 17,950,100 |
| Jun 2013 | $98.96 | $100.66 | $94.25 | $98.83 | +0.21% | 18,675,900 |
| May 2013 | $94.31 | $102.72 | $93.31 | $98.62 | +4.58% | 22,998,900 |
| Apr 2013 | $95.65 | $97.14 | $93.06 | $94.30 | -1.37% | 23,866,600 |
| Mar 2013 | $88.00 | $95.73 | $87.54 | $95.61 | +8.57% | 23,179,100 |
| Feb 2013 | $84.86 | $89.16 | $84.46 | $88.06 | +4.78% | 25,468,500 |
| Jan 2013 | $79.26 | $85.00 | $78.73 | $84.04 | +7.48% | 20,239,900 |
| Dec 2012 | $76.72 | $79.34 | $76.03 | $78.19 | +1.98% | 18,933,200 |
| Nov 2012 | $75.49 | $78.51 | $74.18 | $76.67 | +1.31% | 23,992,000 |
| Oct 2012 | $78.65 | $79.66 | $74.85 | $75.68 | -3.67% | 17,197,200 |
| Sep 2012 | $76.08 | $79.68 | $75.81 | $78.56 | +3.40% | 20,003,700 |
| Aug 2012 | $74.63 | $77.25 | $74.10 | $75.98 | +0.36% | 24,939,000 |
| Jul 2012 | $75.12 | $76.44 | $72.68 | $75.71 | +1.28% | 18,522,500 |
| Jun 2012 | $72.48 | $75.04 | $71.56 | $74.75 | +2.22% | 24,485,000 |
| May 2012 | $78.15 | $78.35 | $72.80 | $73.13 | -6.78% | 23,111,300 |
| Apr 2012 | $77.42 | $78.57 | $74.63 | $78.45 | +1.03% | 20,525,300 |
| Mar 2012 | $76.22 | $78.24 | $74.95 | $77.65 | +1.88% | 23,019,200 |
| Feb 2012 | $78.61 | $80.56 | $76.04 | $76.22 | -2.79% | 26,173,800 |
| Jan 2012 | $75.59 | $80.25 | $72.30 | $78.41 | +4.94% | 32,120,600 |
| Dec 2011 | $73.77 | $75.39 | $70.05 | $74.72 | +1.27% | 32,644,600 |
| Nov 2011 | $76.87 | $77.18 | $70.61 | $73.78 | -5.69% | 42,719,500 |
| Oct 2011 | $72.80 | $79.81 | $69.59 | $78.23 | +6.70% | 29,824,700 |
| Sep 2011 | $81.21 | $82.18 | $71.71 | $73.32 | -9.90% | 36,372,000 |
| Aug 2011 | $84.16 | $84.16 | $75.00 | $81.38 | -2.67% | 44,278,000 |
| Jul 2011 | $86.33 | $89.75 | $82.21 | $83.61 | -2.97% | 24,942,200 |
| Jun 2011 | $87.30 | $87.67 | $84.19 | $86.17 | -1.58% | 20,208,300 |
| May 2011 | $86.21 | $89.73 | $85.46 | $87.55 | +1.87% | 23,659,900 |
| Apr 2011 | $79.95 | $86.34 | $79.30 | $85.94 | +7.94% | 26,446,900 |
| Mar 2011 | $80.13 | $81.27 | $75.44 | $79.62 | -0.48% | 29,456,200 |
| Feb 2011 | $83.38 | $85.90 | $78.57 | $80.00 | -3.56% | 31,848,000 |
| Jan 2011 | $85.17 | $85.69 | $81.56 | $82.95 | -1.86% | 24,350,300 |
| Dec 2010 | $78.61 | $85.50 | $78.34 | $84.52 | +8.46% | 31,546,800 |
| Nov 2010 | $75.92 | $78.76 | $74.65 | $77.93 | +3.19% | 28,609,000 |
| Oct 2010 | $74.56 | $77.64 | $73.39 | $75.52 | +1.92% | 21,102,000 |
| Sep 2010 | $68.84 | $74.90 | $68.83 | $74.10 | +8.67% | 20,204,900 |
| Aug 2010 | $69.55 | $72.69 | $68.07 | $68.19 | -0.89% | 26,000,300 |
| Jul 2010 | $67.73 | $71.02 | $66.47 | $68.80 | +1.75% | 35,827,800 |
| Jun 2010 | $71.09 | $72.88 | $67.00 | $67.62 | -5.16% | 36,506,700 |
| May 2010 | $76.38 | $76.70 | $69.58 | $71.30 | -6.64% | 35,845,600 |
| Apr 2010 | $78.93 | $79.92 | $75.28 | $76.37 | -3.00% | 31,421,800 |
| Mar 2010 | $78.11 | $80.56 | $77.55 | $78.73 | +1.10% | 25,823,100 |
| Feb 2010 | $75.43 | $78.90 | $73.85 | $77.87 | +3.32% | 27,007,300 |
| Jan 2010 | $78.99 | $79.68 | $74.75 | $75.37 | -4.43% | 26,668,700 |
| Dec 2009 | $75.26 | $79.97 | $73.49 | $78.86 | +5.43% | 28,793,500 |
| Nov 2009 | $68.27 | $76.09 | $67.67 | $74.80 | +9.42% | 37,189,200 |
| Oct 2009 | $69.50 | $69.81 | $66.20 | $68.36 | -1.99% | 40,021,700 |
| Sep 2009 | $69.53 | $71.59 | $68.01 | $69.75 | +0.19% | 32,941,100 |
| Aug 2009 | $65.24 | $71.59 | $63.41 | $69.62 | +6.86% | 49,170,300 |
| Jul 2009 | $71.50 | $75.25 | $65.00 | $65.15 | -8.64% | 45,844,400 |
| Jun 2009 | $67.79 | $71.94 | $66.58 | $71.31 | +5.36% | 33,126,200 |
| May 2009 | $60.61 | $67.74 | $60.40 | $67.68 | +11.90% | 55,185,700 |
| Apr 2009 | $66.68 | $69.99 | $60.48 | $60.48 | -10.05% | 43,320,300 |
| Mar 2009 | $63.42 | $68.66 | $61.17 | $67.24 | +8.64% | 41,673,400 |
| Feb 2009 | $72.09 | $75.61 | $61.82 | $61.89 | -14.83% | 31,813,400 |
| Jan 2009 | $68.59 | $77.11 | $66.91 | $72.67 | +6.26% | 41,696,200 |
| Dec 2008 | $62.50 | $69.55 | $61.15 | $68.39 | +7.65% | 32,874,000 |
| Nov 2008 | $69.37 | $72.56 | $58.14 | $63.53 | -8.46% | 40,627,400 |
| Oct 2008 | $79.81 | $81.88 | $63.13 | $69.40 | -13.53% | 51,664,400 |
| Sep 2008 | $88.05 | $89.24 | $76.02 | $80.26 | -8.15% | 33,325,000 |
| Aug 2008 | $85.00 | $88.62 | $83.23 | $87.38 | +2.91% | 24,740,900 |
| Jul 2008 | $81.26 | $87.96 | $79.30 | $84.91 | +4.44% | 49,070,400 |
| Jun 2008 | $84.29 | $84.86 | $77.42 | $81.30 | -3.73% | 28,189,300 |
| May 2008 | $89.99 | $89.99 | $83.29 | $84.45 | -5.54% | 25,943,000 |
| Apr 2008 | $86.31 | $89.91 | $81.56 | $89.40 | +4.14% | 30,532,700 |
| Mar 2008 | $90.25 | $91.00 | $83.72 | $85.85 | -5.05% | 31,250,500 |
| Feb 2008 | $86.88 | $92.12 | $86.40 | $90.42 | +4.60% | 32,313,100 |
| Jan 2008 | $84.95 | $93.24 | $81.06 | $86.44 | +3.42% | 46,494,000 |
| Dec 2007 | $83.00 | $85.54 | $80.16 | $83.58 | +1.03% | 20,156,400 |
| Nov 2007 | $84.03 | $85.89 | $78.91 | $82.73 | -0.87% | 35,179,900 |
| Oct 2007 | $82.43 | $84.70 | $80.63 | $83.46 | +1.72% | 19,773,300 |
| Sep 2007 | $77.07 | $84.90 | $76.00 | $82.05 | +6.64% | 24,735,000 |
| Aug 2007 | $76.46 | $79.49 | $72.15 | $76.94 | +0.76% | 37,159,700 |
| Jul 2007 | $74.90 | $79.42 | $72.97 | $76.36 | +2.50% | 23,817,700 |
| Jun 2007 | $76.12 | $76.96 | $72.40 | $74.50 | -2.30% | 25,834,600 |
| May 2007 | $79.00 | $81.08 | $75.90 | $76.25 | -3.10% | 21,229,500 |
| Apr 2007 | $77.00 | $80.00 | $76.89 | $78.69 | +2.34% | 18,806,400 |
| Mar 2007 | $75.19 | $77.02 | $73.29 | $76.89 | +1.24% | 20,898,000 |
| Feb 2007 | $77.48 | $78.83 | $74.60 | $75.95 | -1.29% | 22,793,900 |
| Jan 2007 | $70.54 | $77.30 | $69.30 | $76.94 | +9.68% | 26,666,900 |
| Dec 2006 | $72.10 | $73.30 | $69.98 | $70.15 | -2.19% | 18,074,100 |
| Nov 2006 | $70.10 | $74.00 | $68.79 | $71.72 | +2.41% | 21,900,000 |
| Oct 2006 | $70.60 | $74.25 | $69.80 | $70.03 | -0.91% | 19,151,000 |
| Sep 2006 | $69.95 | $70.93 | $67.97 | $70.67 | +1.39% | 17,850,400 |
| Aug 2006 | $65.60 | $69.86 | $64.82 | $69.70 | +5.73% | 20,708,500 |
| Jul 2006 | $61.24 | $66.20 | $58.44 | $65.92 | +7.84% | 16,251,900 |
| Jun 2006 | $60.47 | $61.46 | $58.08 | $61.13 | +1.16% | 16,837,800 |
| May 2006 | $62.27 | $63.16 | $59.13 | $60.43 | -4.14% | 19,157,700 |
| Apr 2006 | $61.48 | $65.56 | $61.16 | $63.04 | +2.37% | 20,143,000 |
| Mar 2006 | $63.65 | $65.46 | $61.18 | $61.58 | -3.56% | 18,992,100 |
| Feb 2006 | $64.14 | $65.77 | $62.35 | $63.85 | -1.47% | 15,326,600 |
| Jan 2006 | $59.99 | $64.80 | $58.69 | $64.80 | +7.86% | 22,916,100 |
| Dec 2005 | $58.30 | $61.17 | $57.08 | $60.08 | +3.18% | 18,891,900 |
| Nov 2005 | $50.65 | $59.77 | $50.48 | $58.23 | +14.74% | 25,394,800 |
| Oct 2005 | $52.43 | $53.69 | $49.71 | $50.75 | -3.20% | 18,038,000 |
| Sep 2005 | $52.43 | $54.45 | $51.66 | $52.43 | -0.38% | 17,130,000 |
| Aug 2005 | $55.47 | $55.78 | $51.21 | $52.63 | -4.95% | 16,559,000 |
| Jul 2005 | $52.49 | $56.15 | $51.26 | $55.37 | +5.53% | 23,377,900 |
| Jun 2005 | $57.40 | $58.00 | $51.00 | $52.47 | -8.67% | 25,531,600 |
| May 2005 | $58.52 | $59.89 | $57.28 | $57.45 | -1.83% | 20,807,600 |
| Apr 2005 | $58.50 | $59.50 | $56.04 | $58.52 | +0.17% | 20,036,400 |
| Mar 2005 | $59.87 | $60.37 | $57.71 | $58.42 | -2.42% | 21,365,200 |
| Feb 2005 | $56.65 | $59.96 | $56.59 | $59.87 | +5.68% | 21,953,300 |
| Jan 2005 | $56.00 | $56.90 | $53.75 | $56.65 | -0.26% | 20,237,100 |
| Dec 2004 | $54.78 | $58.18 | $54.78 | $56.80 | +3.69% | 20,297,000 |
| Nov 2004 | $52.25 | $55.25 | $50.25 | $54.78 | +4.34% | 22,500,300 |
| Oct 2004 | $51.60 | $52.85 | $49.44 | $52.50 | +1.55% | 16,969,900 |
| Sep 2004 | $47.99 | $52.51 | $47.88 | $51.70 | +7.44% | 18,181,400 |
| Aug 2004 | $46.80 | $48.45 | $45.64 | $48.12 | +1.88% | 23,146,300 |
| Jul 2004 | $51.48 | $51.48 | $45.74 | $47.23 | -8.82% | 23,516,100 |
| Jun 2004 | $50.01 | $53.62 | $49.90 | $51.80 | +2.94% | 20,437,300 |
| May 2004 | $50.35 | $51.99 | $47.59 | $50.32 | -0.45% | 20,812,500 |
| Apr 2004 | $48.70 | $54.10 | $48.43 | $50.55 | +4.27% | 24,839,400 |
| Mar 2004 | $48.90 | $50.25 | $46.83 | $48.48 | -0.35% | 29,063,600 |
| Feb 2004 | $45.00 | $50.00 | $44.10 | $48.65 | +7.97% | 28,451,700 |
| Jan 2004 | $41.00 | $45.35 | $40.90 | $45.06 | +9.53% | 17,145,900 |
| Dec 2003 | $40.00 | $41.82 | $39.00 | $41.14 | +2.77% | 27,220,300 |
| Nov 2003 | $36.54 | $40.09 | $35.21 | $40.03 | +9.49% | 21,462,300 |
| Oct 2003 | $36.37 | $38.00 | $35.44 | $36.56 | +1.22% | 22,199,400 |
| Sep 2003 | $36.65 | $38.35 | $34.10 | $36.12 | -1.15% | 23,298,100 |
| Aug 2003 | $36.61 | $39.70 | $35.60 | $36.54 | -0.25% | 23,293,000 |
| Jul 2003 | $38.94 | $40.00 | $36.50 | $36.63 | -5.71% | 21,446,300 |
| Jun 2003 | $40.00 | $40.79 | $36.85 | $38.85 | -2.88% | 25,392,400 |
| May 2003 | $35.35 | $40.00 | $34.75 | $40.00 | +12.99% | 22,657,500 |
| Apr 2003 | $34.39 | $35.75 | $31.52 | $35.40 | +2.79% | 26,061,200 |
| Mar 2003 | $34.35 | $35.77 | $31.91 | $34.44 | +0.12% | 30,115,400 |
| Feb 2003 | $32.90 | $34.50 | $31.01 | $34.40 | +4.88% | 27,247,400 |
| Jan 2003 | $30.92 | $33.84 | $28.82 | $32.80 | +6.88% | 33,291,600 |
| Dec 2002 | $29.98 | $31.35 | $29.53 | $30.69 | +3.44% | 15,086,500 |
| Nov 2002 | $29.42 | $31.92 | $28.85 | $29.67 | +0.54% | 19,491,600 |
| Oct 2002 | $28.55 | $30.90 | $28.35 | $29.51 | +3.91% | 20,707,700 |
| Sep 2002 | $30.20 | $31.17 | $27.81 | $28.40 | -6.98% | 15,656,700 |
| Aug 2002 | $29.06 | $31.64 | $28.03 | $30.53 | +5.06% | 16,107,000 |
| Jul 2002 | $34.25 | $34.71 | $24.70 | $29.06 | -15.65% | 36,581,700 |
| Jun 2002 | $37.85 | $38.38 | $33.51 | $34.45 | -8.38% | 18,276,000 |
| May 2002 | $37.07 | $38.12 | $36.05 | $37.60 | +1.16% | 12,886,800 |
| Apr 2002 | $37.72 | $38.60 | $36.10 | $37.17 | -1.46% | 16,489,700 |
| Mar 2002 | $36.48 | $37.92 | $35.69 | $37.72 | +2.81% | 16,941,000 |
| Feb 2002 | $36.29 | $37.99 | $35.70 | $36.69 | +1.30% | 21,675,800 |
| Jan 2002 | $33.05 | $36.22 | $31.92 | $36.22 | +9.26% | 18,326,200 |
| Dec 2001 | $33.70 | $34.82 | $31.99 | $33.15 | -2.13% | 15,125,000 |
| Nov 2001 | $35.90 | $38.00 | $30.75 | $33.87 | -5.39% | 30,436,400 |
| Oct 2001 | $37.00 | $38.62 | $34.81 | $35.80 | -3.24% | 17,189,200 |
| Sep 2001 | $35.70 | $38.19 | $33.20 | $37.00 | +2.98% | 14,034,900 |
| Aug 2001 | $34.55 | $37.98 | $33.00 | $35.93 | +3.96% | 14,787,900 |
| Jul 2001 | $36.04 | $37.82 | $33.40 | $34.56 | -3.44% | 17,108,200 |
| Jun 2001 | $34.30 | $36.50 | $34.08 | $35.79 | +4.25% | 18,654,300 |
| May 2001 | $32.60 | $34.50 | $29.96 | $34.33 | +6.12% | 30,535,500 |
| Apr 2001 | $35.90 | $36.45 | $31.15 | $32.35 | -8.41% | 19,498,100 |
| Mar 2001 | $36.23 | $36.35 | $31.10 | $35.32 | -1.83% | 23,271,600 |
| Feb 2001 | $34.63 | $39.25 | $34.15 | $35.98 | +4.65% | 23,441,200 |
| Jan 2001 | $34.37 | $35.75 | $30.94 | $34.38 | -0.71% | 17,785,000 |
| Dec 2000 | $33.87 | $35.31 | $30.63 | $34.63 | +1.84% | 16,226,000 |
| Nov 2000 | $33.25 | $34.25 | $30.56 | $34.00 | +1.49% | 20,175,100 |
| Oct 2000 | $26.25 | $34.06 | $25.81 | $33.50 | +26.71% | 23,602,500 |
| Sep 2000 | $30.13 | $30.19 | $21.75 | $26.44 | -11.92% | 28,218,100 |
| Aug 2000 | $25.50 | $30.94 | $24.69 | $30.02 | +18.87% | 22,144,200 |
| Jul 2000 | $28.69 | $30.00 | $23.75 | $25.25 | -11.98% | 21,241,600 |
| Jun 2000 | $29.00 | $29.50 | $26.75 | $28.69 | -1.71% | 16,060,200 |
| May 2000 | $25.13 | $30.00 | $25.13 | $29.19 | +13.90% | 18,268,200 |
| Apr 2000 | $26.56 | $29.88 | $24.94 | $25.63 | -2.61% | 19,964,200 |
| Mar 2000 | $30.94 | $33.00 | $26.25 | $26.31 | -15.12% | 33,680,700 |
| Feb 2000 | $26.31 | $34.44 | $24.00 | $31.00 | +18.38% | 29,113,700 |
| Jan 2000 | $26.19 | $29.44 | $25.25 | $26.19 | -2.78% | 15,199,700 |
| Dec 1999 | $27.25 | $28.56 | $22.38 | $26.94 | -1.60% | 25,117,100 |
| Nov 1999 | $25.69 | $30.31 | $24.69 | $27.38 | +7.88% | 19,219,200 |
| Oct 1999 | $27.31 | $29.50 | $24.87 | $25.37 | -9.58% | 20,013,800 |
| Sep 1999 | $28.13 | $29.38 | $25.37 | $28.06 | -0.22% | 20,335,900 |
| Aug 1999 | $27.25 | $28.81 | $25.13 | $28.13 | +2.51% | 21,724,000 |
| Jul 1999 | $30.00 | $30.06 | $26.31 | $27.44 | -8.54% | 34,501,100 |
| Jun 1999 | $38.56 | $39.44 | $29.00 | $30.00 | -22.71% | 41,147,100 |
| May 1999 | $37.44 | $39.50 | $36.31 | $38.81 | +4.37% | 14,138,300 |
| Apr 1999 | $38.50 | $42.00 | $36.19 | $37.19 | -2.94% | 18,785,000 |
| Mar 1999 | $33.38 | $43.13 | $33.25 | $38.31 | +14.37% | 30,976,600 |
| Feb 1999 | $36.00 | $38.00 | $32.69 | $33.50 | -6.29% | 24,139,700 |
| Jan 1999 | $42.69 | $44.19 | $31.50 | $35.75 | -16.25% | 29,333,500 |
| Dec 1998 | $42.25 | $44.75 | $38.25 | $42.69 | +0.44% | 15,242,100 |
| Nov 1998 | $42.37 | $45.06 | $38.00 | $42.50 | +0.89% | 18,567,900 |
| Oct 1998 | $40.50 | $49.63 | $36.94 | $42.13 | +2.43% | 18,937,900 |
| Sep 1998 | $34.00 | $42.75 | $34.00 | $41.13 | +23.45% | 16,423,600 |
| Aug 1998 | $41.31 | $42.87 | $33.06 | $33.31 | -19.36% | 18,947,600 |
| Jul 1998 | $38.94 | $43.81 | $38.69 | $41.31 | +6.44% | 15,507,400 |
| Jun 1998 | $35.44 | $39.28 | $35.09 | $38.81 | +9.72% | 13,284,800 |
| May 1998 | $34.94 | $36.66 | $33.81 | $35.38 | +1.62% | 9,998,200 |
| Apr 1998 | $34.03 | $38.44 | $33.81 | $34.81 | +2.30% | 14,335,600 |
| Mar 1998 | $31.81 | $35.69 | $30.63 | $34.03 | +6.97% | 16,272,600 |
| Feb 1998 | $31.69 | $33.72 | $31.25 | $31.81 | +0.79% | 17,027,200 |
| Jan 1998 | $24.50 | $32.59 | $24.38 | $31.56 | +26.25% | 21,280,800 |
| Dec 1997 | $25.78 | $26.69 | $23.78 | $25.00 | -3.03% | 12,176,400 |
| Nov 1997 | $23.06 | $26.13 | $21.91 | $25.78 | +11.94% | 16,277,000 |
| Oct 1997 | $24.00 | $25.25 | $20.94 | $23.03 | -3.79% | 16,755,600 |
| Sep 1997 | $24.09 | $25.22 | $23.38 | $23.94 | -0.13% | 14,950,600 |
| Aug 1997 | $26.78 | $26.91 | $23.59 | $23.97 | -10.61% | 14,918,800 |
| Jul 1997 | $25.50 | $27.81 | $25.50 | $26.81 | +5.93% | 14,448,000 |
| Jun 1997 | $24.56 | $26.63 | $23.81 | $25.31 | +2.79% | 14,752,600 |
| May 1997 | $22.94 | $24.94 | $22.44 | $24.63 | +7.07% | 12,247,600 |
| Apr 1997 | $22.38 | $23.56 | $21.38 | $23.00 | +2.22% | 14,608,400 |
| Mar 1997 | $24.63 | $25.13 | $22.25 | $22.50 | -8.63% | 12,293,200 |
| Feb 1997 | $24.69 | $25.81 | $24.06 | $24.63 | 0.00% | 10,215,000 |
| Jan 1997 | $21.69 | $25.75 | $21.31 | $24.63 | +13.54% | 19,516,800 |
| Dec 1996 | $21.00 | $22.31 | $20.50 | $21.69 | +3.27% | 17,304,200 |
| Nov 1996 | $21.94 | $22.19 | $18.50 | $21.00 | -3.45% | 25,979,000 |
| Oct 1996 | $22.13 | $22.75 | $21.06 | $21.75 | -1.69% | 12,140,200 |
| Sep 1996 | $20.31 | $22.44 | $20.12 | $22.13 | +8.26% | 11,001,600 |
| Aug 1996 | $18.63 | $21.25 | $18.63 | $20.44 | +9.55% | 11,398,600 |
| Jul 1996 | $20.06 | $20.31 | $17.69 | $18.66 | -7.01% | 21,978,400 |
| Jun 1996 | $21.22 | $21.38 | $19.63 | $20.06 | -5.59% | 13,376,400 |
| May 1996 | $20.12 | $21.38 | $18.72 | $21.25 | +5.43% | 19,023,200 |
| Apr 1996 | $20.53 | $20.62 | $19.22 | $20.16 | -1.53% | 18,041,600 |
| Mar 1996 | $20.56 | $21.72 | $19.97 | $20.47 | -0.15% | 18,442,000 |
| Feb 1996 | $21.59 | $22.28 | $20.50 | $20.50 | -5.07% | 16,937,600 |
| Jan 1996 | $18.69 | $21.66 | $18.41 | $21.59 | +15.17% | 17,973,200 |
| Dec 1995 | $17.44 | $19.00 | $17.25 | $18.75 | +7.53% | 13,848,000 |
| Nov 1995 | $16.28 | $17.56 | $16.19 | $17.44 | +7.31% | 12,444,800 |
| Oct 1995 | $15.72 | $16.63 | $15.53 | $16.25 | +3.38% | 18,020,800 |
| Sep 1995 | $14.06 | $15.87 | $13.91 | $15.72 | +11.53% | 20,938,000 |
| Aug 1995 | $14.78 | $14.94 | $13.94 | $14.09 | -4.25% | 14,184,000 |
| Jul 1995 | $14.56 | $15.09 | $13.97 | $14.72 | +1.07% | 18,102,400 |
| Jun 1995 | $14.44 | $14.91 | $14.22 | $14.56 | +1.30% | 15,458,000 |
| May 1995 | $14.00 | $14.84 | $13.91 | $14.38 | +3.14% | 17,076,000 |
| Apr 1995 | $13.53 | $14.56 | $13.50 | $13.94 | +2.76% | 13,933,200 |
| Mar 1995 | $13.09 | $14.28 | $13.06 | $13.56 | +3.33% | 25,364,800 |
| Feb 1995 | $13.16 | $13.22 | $12.69 | $13.13 | 0.00% | 16,430,400 |
| Jan 1995 | $12.06 | $13.19 | $12.00 | $13.13 | +9.38% | 16,127,200 |
| Dec 1994 | $11.78 | $12.47 | $11.56 | $12.00 | +1.59% | 20,865,600 |
| Nov 1994 | $11.81 | $12.00 | $11.28 | $11.81 | 0.00% | 13,676,800 |
| Oct 1994 | $12.06 | $12.06 | $11.50 | $11.81 | -2.07% | 14,118,800 |
| Sep 1994 | $10.78 | $12.06 | $10.78 | $12.06 | +12.54% | 16,776,400 |
| Aug 1994 | $10.53 | $11.19 | $10.44 | $10.72 | +1.78% | 13,108,400 |
| Jul 1994 | $10.28 | $10.75 | $10.03 | $10.53 | +3.06% | 11,835,600 |
| Jun 1994 | $9.47 | $10.38 | $9.25 | $10.22 | +7.21% | 14,471,200 |
| May 1994 | $9.63 | $9.88 | $9.13 | $9.53 | -1.29% | 11,635,200 |
| Apr 1994 | $9.31 | $9.72 | $8.84 | $9.66 | +3.00% | 11,851,200 |
| Mar 1994 | $9.81 | $10.19 | $9.13 | $9.38 | -4.46% | 16,419,600 |
| Feb 1994 | $9.25 | $9.97 | $8.91 | $9.81 | +6.44% | 16,966,400 |
| Jan 1994 | $8.94 | $9.28 | $8.50 | $9.22 | +3.15% | 16,191,200 |
| Dec 1993 | $8.50 | $9.16 | $8.50 | $8.94 | +5.15% | 11,025,200 |
| Nov 1993 | $9.50 | $9.72 | $8.50 | $8.50 | -10.53% | 14,250,000 |
| Oct 1993 | $9.34 | $9.75 | $9.09 | $9.50 | +1.00% | 9,665,200 |
| Sep 1993 | $9.16 | $9.41 | $8.69 | $9.41 | +2.38% | 9,612,000 |
| Aug 1993 | $8.63 | $9.44 | $8.63 | $9.19 | +3.89% | 13,493,200 |
| Jul 1993 | $10.06 | $10.06 | $8.75 | $8.84 | -11.56% | 11,288,000 |
| Jun 1993 | $9.63 | $10.00 | $9.03 | $10.00 | +3.56% | 10,638,400 |
| May 1993 | $8.63 | $9.72 | $8.59 | $9.66 | +11.55% | 12,778,400 |
| Apr 1993 | $9.16 | $9.19 | $8.16 | $8.66 | -4.81% | 16,640,000 |
| Mar 1993 | $9.00 | $9.38 | $8.72 | $9.09 | +0.69% | 17,513,200 |
| Feb 1993 | $9.73 | $10.02 | $8.47 | $9.03 | -6.92% | 22,700,000 |
| Jan 1993 | $9.83 | $10.19 | $9.41 | $9.70 | -1.27% | 17,376,800 |
| Dec 1992 | $10.20 | $10.52 | $9.81 | $9.83 | -3.97% | 13,955,200 |
| Nov 1992 | $9.63 | $10.23 | $9.47 | $10.23 | +5.99% | 12,141,600 |
| Oct 1992 | $9.42 | $9.83 | $9.03 | $9.66 | +2.83% | 12,030,400 |
| Sep 1992 | $9.50 | $9.67 | $9.17 | $9.39 | -1.15% | 17,183,200 |
| Aug 1992 | $9.80 | $9.86 | $9.45 | $9.50 | -3.03% | 15,874,400 |
| Jul 1992 | $9.31 | $9.80 | $9.31 | $9.80 | +5.20% | 12,392,800 |
| Jun 1992 | $8.75 | $9.36 | $8.66 | $9.31 | +6.24% | 12,376,000 |
| May 1992 | $8.81 | $9.09 | $8.69 | $8.77 | -0.18% | 12,494,400 |
| Apr 1992 | $8.80 | $8.91 | $8.34 | $8.78 | -0.36% | 20,632,800 |
| Mar 1992 | $8.58 | $9.05 | $8.36 | $8.81 | +2.36% | 21,820,000 |
| Feb 1992 | $8.73 | $8.80 | $8.25 | $8.61 | -1.08% | 14,111,200 |
| Jan 1992 | $8.53 | $8.89 | $8.05 | $8.70 | +1.64% | 23,752,800 |
| Dec 1991 | $7.34 | $8.59 | $7.27 | $8.56 | +16.59% | 24,780,800 |
| Nov 1991 | $8.73 | $9.13 | $7.25 | $7.34 | -16.07% | 47,101,600 |
| Oct 1991 | $8.50 | $8.86 | $8.42 | $8.75 | +2.94% | 21,746,400 |
| Sep 1991 | $8.66 | $8.75 | $8.19 | $8.50 | -2.33% | 15,441,600 |
| Aug 1991 | $8.41 | $8.80 | $8.25 | $8.70 | +3.15% | 23,072,000 |
| Jul 1991 | $9.33 | $9.50 | $7.88 | $8.44 | -9.24% | 48,279,200 |
| Jun 1991 | $9.67 | $9.70 | $9.05 | $9.30 | -4.03% | 17,292,000 |
| May 1991 | $9.53 | $9.94 | $9.14 | $9.69 | +1.81% | 13,777,600 |
| Apr 1991 | $9.75 | $10.19 | $9.22 | $9.52 | -2.71% | 14,898,400 |
| Mar 1991 | $8.84 | $9.81 | $8.84 | $9.78 | +8.30% | 25,372,800 |
| Feb 1991 | $8.78 | $9.63 | $8.72 | $9.03 | +2.85% | 23,447,200 |
| Jan 1991 | $9.31 | $9.38 | $8.33 | $8.78 | -5.71% | 35,704,000 |
| Dec 1990 | $9.28 | $9.59 | $9.16 | $9.31 | +1.71% | 12,600,800 |
| Nov 1990 | $8.41 | $9.22 | $8.34 | $9.16 | +8.92% | 11,123,200 |
| Oct 1990 | $8.25 | $9.03 | $8.20 | $8.41 | +2.28% | 18,465,600 |
| Sep 1990 | $8.22 | $8.44 | $7.75 | $8.22 | 0.00% | 11,368,800 |
| Aug 1990 | $8.84 | $8.94 | $7.58 | $8.22 | -7.39% | 20,668,800 |
| Jul 1990 | $8.73 | $9.25 | $8.72 | $8.88 | +1.25% | 17,918,400 |
| Jun 1990 | $8.47 | $9.06 | $8.45 | $8.77 | +4.27% | 23,852,800 |
| May 1990 | $7.45 | $8.52 | $7.44 | $8.41 | +13.50% | 24,946,400 |
| Apr 1990 | $7.53 | $7.66 | $7.25 | $7.41 | -2.07% | 9,087,200 |
| Mar 1990 | $7.41 | $7.75 | $7.34 | $7.56 | +1.68% | 15,619,200 |
| Feb 1990 | $7.19 | $7.59 | $7.11 | $7.44 | +3.93% | 14,913,600 |
| Jan 1990 | $7.77 | $7.86 | $6.97 | $7.16 | -7.47% | 28,696,800 |
| Dec 1989 | $7.33 | $7.78 | $7.31 | $7.73 | +5.54% | 14,899,200 |
| Nov 1989 | $7.03 | $7.37 | $6.98 | $7.33 | +3.76% | 23,719,200 |
| Oct 1989 | $7.13 | $7.63 | $6.87 | $7.06 | -1.31% | 18,396,000 |
| Sep 1989 | $7.31 | $7.34 | $6.97 | $7.16 | -2.34% | 17,872,000 |
| Aug 1989 | $6.72 | $7.33 | $6.66 | $7.33 | +8.82% | 25,751,200 |
| Jul 1989 | $7.19 | $7.28 | $6.48 | $6.73 | -6.10% | 36,280,800 |
| Jun 1989 | $6.84 | $7.36 | $6.81 | $7.17 | +5.03% | 23,302,400 |
| May 1989 | $6.75 | $7.03 | $6.69 | $6.83 | +0.69% | 20,304,000 |
| Apr 1989 | $6.28 | $6.91 | $6.27 | $6.78 | +7.42% | 27,211,200 |
| Mar 1989 | $6.67 | $6.73 | $6.05 | $6.31 | -5.61% | 30,063,200 |
| Feb 1989 | $6.69 | $6.97 | $6.53 | $6.69 | -1.16% | 15,760,800 |
| Jan 1989 | $6.47 | $6.84 | $6.38 | $6.77 | +4.09% | 28,765,600 |
| Dec 1988 | $6.73 | $6.94 | $6.38 | $6.50 | -3.93% | 16,500,800 |
| Nov 1988 | $6.81 | $6.84 | $6.23 | $6.77 | -1.59% | 17,772,800 |
| Oct 1988 | $7.13 | $7.23 | $6.84 | $6.87 | -3.93% | 12,459,200 |
| Sep 1988 | $6.75 | $7.22 | $6.55 | $7.16 | +5.53% | 13,956,000 |
| Aug 1988 | $6.31 | $6.91 | $6.19 | $6.78 | +7.42% | 15,006,400 |
| Jul 1988 | $6.45 | $6.50 | $6.09 | $6.31 | -1.70% | 18,983,200 |
| Jun 1988 | $6.34 | $6.84 | $6.28 | $6.42 | +1.23% | 23,862,400 |
| May 1988 | $6.59 | $7.06 | $5.81 | $6.34 | -3.79% | 19,777,600 |
| Apr 1988 | $6.95 | $7.13 | $6.38 | $6.59 | -5.38% | 27,801,600 |
| Mar 1988 | $7.55 | $7.77 | $6.75 | $6.97 | -7.85% | 27,066,400 |
| Feb 1988 | $7.34 | $7.61 | $6.91 | $7.56 | +4.09% | 16,041,600 |
| Jan 1988 | $6.38 | $7.31 | $6.34 | $7.27 | +13.97% | 21,441,600 |
| Dec 1987 | $5.86 | $6.38 | $5.41 | $6.38 | +9.39% | 21,555,200 |
| Nov 1987 | $6.31 | $6.75 | $5.77 | $5.83 | -8.13% | 24,737,600 |
| Oct 1987 | $7.94 | $7.98 | $5.28 | $6.34 | -19.60% | 37,688,000 |
| Sep 1987 | $8.36 | $8.38 | $7.72 | $7.89 | -5.43% | 18,935,200 |
| Aug 1987 | $7.78 | $8.63 | $7.69 | $8.34 | +7.66% | 21,673,600 |
| Jul 1987 | $7.94 | $7.98 | $7.36 | $7.75 | -2.74% | 21,892,800 |
| Jun 1987 | $6.87 | $8.13 | $6.77 | $7.97 | +16.97% | 35,726,400 |
| May 1987 | $7.23 | $7.37 | $6.28 | $6.81 | -5.42% | 34,404,800 |
| Apr 1987 | $7.73 | $8.16 | $6.91 | $7.20 | -7.98% | 33,808,000 |
| Mar 1987 | $8.08 | $8.34 | $7.58 | $7.83 | -3.09% | 25,023,200 |
| Feb 1987 | $6.92 | $8.19 | $6.75 | $8.08 | +16.18% | 38,049,600 |
| Jan 1987 | $6.28 | $7.56 | $6.25 | $6.95 | +11.25% | 43,194,400 |
| Dec 1986 | $6.00 | $6.34 | $5.70 | $6.25 | +4.17% | 37,827,200 |
| Nov 1986 | $6.59 | $6.70 | $5.88 | $6.00 | -9.43% | 32,364,800 |
| Oct 1986 | $6.16 | $6.77 | $6.03 | $6.63 | +7.61% | 15,622,400 |
| Sep 1986 | $7.25 | $7.31 | $5.75 | $6.16 | -15.63% | 35,693,600 |
| Aug 1986 | $6.91 | $7.66 | $6.69 | $7.30 | +5.18% | 22,745,600 |
| Jul 1986 | $6.89 | $7.41 | $6.34 | $6.94 | +0.68% | 31,180,800 |
| Jun 1986 | $6.81 | $6.97 | $6.39 | $6.89 | +1.38% | 19,400,800 |
| May 1986 | $5.81 | $6.94 | $5.55 | $6.80 | +17.57% | 26,217,600 |
| Apr 1986 | $5.36 | $6.45 | $4.88 | $5.78 | +7.25% | 39,039,200 |
| Mar 1986 | $4.27 | $5.53 | $4.16 | $5.39 | +25.45% | 32,312,000 |
| Feb 1986 | $4.34 | $4.44 | $4.20 | $4.30 | -0.72% | 25,571,200 |
| Jan 1986 | $3.89 | $4.50 | $3.87 | $4.33 | +11.69% | 25,158,400 |
| Dec 1985 | $3.82 | $4.13 | $3.77 | $3.88 | +1.43% | 28,148,800 |
| Nov 1985 | $3.42 | $3.88 | $3.41 | $3.82 | +11.90% | 31,030,400 |
| Oct 1985 | $3.45 | $3.56 | $3.28 | $3.41 | -1.13% | 26,046,400 |
| Sep 1985 | $3.49 | $3.56 | $3.34 | $3.45 | -2.00% | 19,585,600 |
| Aug 1985 | $3.52 | $3.59 | $3.48 | $3.52 | -0.22% | 15,267,200 |
| Jul 1985 | $3.41 | $3.65 | $3.31 | $3.53 | +3.43% | 46,838,400 |
| Jun 1985 | $3.30 | $3.41 | $3.13 | $3.41 | +3.07% | 12,953,600 |
| May 1985 | $2.98 | $3.31 | $2.94 | $3.31 | +10.99% | 14,219,200 |
| Apr 1985 | $3.09 | $3.12 | $2.92 | $2.98 | -4.02% | 14,657,600 |
| Mar 1985 | $2.92 | $3.11 | $2.72 | $3.11 | +5.85% | 18,492,800 |
| Feb 1985 | $2.78 | $2.96 | $2.78 | $2.94 | +5.03% | 15,401,600 |
| Jan 1985 | $2.47 | $2.80 | $2.47 | $2.80 | +12.93% | 18,516,800 |
| Dec 1984 | $2.52 | $2.58 | $2.44 | $2.48 | -1.85% | 15,547,200 |
| Nov 1984 | $2.29 | $2.57 | $2.28 | $2.52 | +9.86% | 15,564,800 |
| Oct 1984 | $2.34 | $2.36 | $2.22 | $2.30 | -1.67% | 10,302,400 |
| Sep 1984 | $2.38 | $2.42 | $2.25 | $2.34 | -1.65% | 9,448,000 |
| Aug 1984 | $2.05 | $2.43 | $2.02 | $2.38 | +16.93% | 13,339,200 |
| Jul 1984 | $2.06 | $2.11 | $1.92 | $2.03 | -2.26% | 6,524,800 |
| Jun 1984 | $2.03 | $2.13 | $2.03 | $2.08 | +1.92% | 9,702,400 |
| May 1984 | $2.17 | $2.22 | $2.02 | $2.04 | -6.46% | 9,452,800 |
| Apr 1984 | $2.17 | $2.23 | $2.15 | $2.18 | -0.36% | 14,905,600 |
| Mar 1984 | $2.16 | $2.23 | $2.10 | $2.19 | +0.36% | 11,886,400 |
| Feb 1984 | $2.28 | $2.34 | $2.13 | $2.18 | -3.79% | 10,668,800 |
| Jan 1984 | $2.34 | $2.50 | $2.22 | $2.27 | -1.36% | 24,233,600 |
| Dec 1983 | $2.36 | $2.38 | $2.13 | $2.30 | -2.65% | 23,963,200 |
| Nov 1983 | $2.47 | $2.50 | $2.30 | $2.36 | -5.03% | 20,859,200 |
| Oct 1983 | $2.55 | $2.72 | $2.45 | $2.48 | -2.45% | 18,540,800 |
| Sep 1983 | $2.55 | $2.61 | $2.45 | $2.55 | +0.31% | 30,931,200 |
| Aug 1983 | $2.50 | $2.66 | $2.47 | $2.54 | +0.93% | 17,422,400 |
| Jul 1983 | $2.97 | $2.97 | $2.48 | $2.52 | -14.36% | 27,908,800 |
| Jun 1983 | $2.98 | $3.34 | $2.89 | $2.94 | -2.08% | 25,267,200 |
| May 1983 | $3.09 | $3.12 | $2.97 | $3.00 | -3.03% | 8,523,200 |
| Apr 1983 | $2.96 | $3.12 | $2.87 | $3.09 | +3.94% | 10,916,800 |
| Mar 1983 | $2.66 | $3.03 | $2.66 | $2.98 | +12.39% | 20,318,400 |
| Feb 1983 | $2.77 | $2.77 | $2.51 | $2.65 | -4.51% | 12,352,000 |
| Jan 1983 | $2.66 | $2.91 | $2.64 | $2.77 | +4.41% | 10,556,800 |
| Dec 1982 | $2.74 | $2.89 | $2.64 | $2.66 | -3.14% | 21,680,000 |
| Nov 1982 | $2.87 | $2.98 | $2.72 | $2.74 | -4.36% | 13,849,600 |
| Oct 1982 | $2.56 | $2.92 | $2.54 | $2.87 | +11.89% | 13,339,200 |
| Sep 1982 | $2.62 | $2.78 | $2.48 | $2.56 | -2.38% | 12,977,600 |
| Aug 1982 | $2.44 | $2.67 | $2.25 | $2.62 | +7.69% | 14,662,400 |
| Jul 1982 | $2.58 | $2.58 | $2.38 | $2.44 | -6.03% | 9,273,600 |
| Jun 1982 | $2.59 | $2.61 | $2.47 | $2.59 | 0.00% | 9,259,200 |
| May 1982 | $2.77 | $2.78 | $2.59 | $2.59 | -6.21% | 9,480,000 |
| Apr 1982 | $2.60 | $2.87 | $2.60 | $2.77 | +6.62% | 7,894,400 |
| Mar 1982 | $2.78 | $2.80 | $2.56 | $2.59 | -6.74% | 13,836,800 |
| Feb 1982 | $3.00 | $3.15 | $2.77 | $2.78 | -8.24% | 12,788,800 |
| Jan 1982 | $2.98 | $3.05 | $2.76 | $3.03 | +1.57% | 5,457,600 |
| Dec 1981 | $2.98 | $3.03 | $2.77 | $2.98 | 0.00% | 5,270,400 |
| Nov 1981 | $2.80 | $2.98 | $2.75 | $2.98 | +6.70% | 6,454,400 |
| Oct 1981 | $2.41 | $2.80 | $2.39 | $2.80 | +16.23% | 10,504,000 |
| Sep 1981 | $2.58 | $2.59 | $2.32 | $2.41 | -6.66% | 5,667,200 |
| Aug 1981 | $2.94 | $2.95 | $2.56 | $2.58 | -12.23% | 5,747,200 |
| Jul 1981 | $2.84 | $2.94 | $2.75 | $2.94 | +3.30% | 9,641,600 |
| Jun 1981 | $2.99 | $3.10 | $2.84 | $2.84 | -4.96% | 7,475,200 |
| May 1981 | $3.00 | $3.03 | $2.84 | $2.99 | -0.26% | 4,792,000 |
| Apr 1981 | $3.05 | $3.24 | $2.96 | $3.00 | -1.54% | 8,694,400 |
| Mar 1981 | $3.03 | $3.18 | $2.98 | $3.05 | +0.52% | 8,414,400 |
| Feb 1981 | $2.94 | $3.06 | $2.84 | $3.03 | +2.37% | 4,638,400 |
| Jan 1981 | $3.28 | $3.41 | $2.91 | $2.96 | -9.33% | 7,211,200 |
| Dec 1980 | $3.01 | $3.29 | $2.95 | $3.27 | +8.85% | 9,705,600 |
| Nov 1980 | $2.56 | $3.05 | $2.56 | $3.00 | +17.07% | 18,484,800 |
| Oct 1980 | $2.62 | $2.72 | $2.50 | $2.56 | -2.38% | 7,800,000 |
| Sep 1980 | $2.42 | $2.73 | $2.32 | $2.62 | +8.38% | 15,169,600 |
| Aug 1980 | $2.40 | $2.49 | $2.36 | $2.42 | +0.98% | 12,091,200 |
| Jul 1980 | $2.07 | $2.46 | $2.06 | $2.40 | +15.85% | 6,964,800 |
| Jun 1980 | $2.12 | $2.31 | $2.05 | $2.07 | -2.22% | 8,102,400 |
| May 1980 | $2.19 | $2.19 | $2.07 | $2.12 | -3.90% | 4,006,400 |
| Apr 1980 | $1.84 | $2.21 | $1.84 | $2.20 | +19.50% | 6,305,600 |
| Mar 1980 | $1.98 | $2.02 | $1.64 | $1.84 | -7.09% | 8,641,600 |
| Feb 1980 | $2.09 | $2.15 | $1.89 | $1.98 | -5.22% | 14,804,800 |
| Jan 1980 | $2.13 | $2.20 | $2.02 | $2.09 | -1.47% | 15,560,000 |
| Dec 1979 | $2.01 | $2.14 | $1.97 | $2.13 | +5.84% | 9,441,600 |
| Nov 1979 | $1.81 | $2.08 | $1.71 | $2.01 | +10.78% | 7,585,600 |
| Oct 1979 | $2.02 | $2.03 | $1.79 | $1.81 | -10.43% | 13,196,800 |
| Sep 1979 | $2.19 | $2.19 | $2.02 | $2.02 | -7.50% | 7,105,600 |
| Aug 1979 | $2.10 | $2.28 | $2.10 | $2.19 | +4.09% | 9,825,600 |
| Jul 1979 | $2.24 | $2.24 | $2.09 | $2.10 | -6.27% | 8,785,600 |
| Jun 1979 | $2.03 | $2.25 | $2.00 | $2.24 | +10.38% | 7,044,800 |
| May 1979 | $2.13 | $2.17 | $1.98 | $2.03 | -4.06% | 5,110,400 |
| Apr 1979 | $2.09 | $2.28 | $2.07 | $2.12 | +1.50% | 8,139,200 |
| Mar 1979 | $1.96 | $2.09 | $1.94 | $2.09 | +6.37% | 7,427,200 |
| Feb 1979 | $2.09 | $2.18 | $1.94 | $1.96 | -6.35% | 5,214,400 |
| Jan 1979 | $1.95 | $2.19 | $1.95 | $2.09 | +7.20% | 5,425,600 |
| Dec 1978 | $2.06 | $2.14 | $1.90 | $1.95 | -4.94% | 7,345,600 |
| Nov 1978 | $1.95 | $2.14 | $1.95 | $2.05 | +6.91% | 5,412,800 |
| Oct 1978 | $2.38 | $2.41 | $1.92 | $1.92 | -18.54% | 10,201,600 |
| Sep 1978 | $2.41 | $2.48 | $2.34 | $2.36 | -1.95% | 8,003,200 |
| Aug 1978 | $2.34 | $2.47 | $2.32 | $2.41 | +1.99% | 10,200,000 |
| Jul 1978 | $2.30 | $2.41 | $2.25 | $2.36 | +2.37% | 4,464,000 |
| Jun 1978 | $2.41 | $2.42 | $2.22 | $2.30 | -4.22% | 7,931,200 |
| May 1978 | $2.36 | $2.56 | $2.36 | $2.41 | +2.67% | 15,574,400 |
| Apr 1978 | $2.27 | $2.41 | $2.22 | $2.34 | +3.45% | 10,684,800 |
| Mar 1978 | $2.30 | $2.35 | $2.20 | $2.27 | -2.03% | 9,811,200 |
| Feb 1978 | $2.45 | $2.53 | $2.23 | $2.31 | -5.73% | 19,833,600 |
| Jan 1978 | $1.97 | $2.48 | $1.95 | $2.45 | +24.61% | 20,763,200 |
| Dec 1977 | $1.95 | $2.02 | $1.91 | $1.97 | +1.62% | 5,454,400 |
| Nov 1977 | $1.93 | $2.00 | $1.81 | $1.94 | -0.41% | 5,640,000 |
| Oct 1977 | $1.89 | $2.16 | $1.86 | $1.95 | +2.89% | 12,531,200 |
| Sep 1977 | $1.80 | $1.91 | $1.79 | $1.89 | +5.21% | 3,360,000 |
| Aug 1977 | $1.75 | $1.84 | $1.69 | $1.80 | +2.68% | 6,846,400 |
| Jul 1977 | $1.81 | $1.84 | $1.67 | $1.75 | -3.03% | 4,884,800 |
| Jun 1977 | $1.63 | $1.91 | $1.63 | $1.80 | +11.05% | 5,608,000 |
| May 1977 | $1.71 | $1.73 | $1.59 | $1.63 | -5.02% | 6,542,400 |
| Apr 1977 | $1.95 | $1.96 | $1.70 | $1.71 | -12.04% | 6,232,000 |
| Mar 1977 | $1.92 | $2.05 | $1.90 | $1.95 | +1.22% | 7,284,800 |
| Feb 1977 | $1.85 | $2.08 | $1.84 | $1.92 | +3.80% | 5,336,000 |
| Jan 1977 | $2.13 | $2.18 | $1.84 | $1.85 | -12.23% | 4,590,400 |
| Dec 1976 | $2.20 | $2.20 | $2.02 | $2.11 | -4.93% | 5,899,200 |
| Nov 1976 | $2.23 | $2.23 | $2.06 | $2.22 | -0.69% | 2,918,400 |
| Oct 1976 | $2.32 | $2.32 | $2.16 | $2.23 | -4.03% | 3,056,000 |
| Sep 1976 | $2.34 | $2.43 | $2.28 | $2.33 | -0.67% | 4,403,200 |
| Aug 1976 | $2.38 | $2.48 | $2.34 | $2.34 | -1.64% | 2,308,800 |
| Jul 1976 | $2.35 | $2.40 | $2.29 | $2.38 | +1.33% | 3,689,600 |
| Jun 1976 | $2.22 | $2.48 | $2.13 | $2.35 | +5.98% | 6,014,400 |
| May 1976 | $2.46 | $2.55 | $2.22 | $2.22 | -9.84% | 3,827,200 |
| Apr 1976 | $2.39 | $2.53 | $2.24 | $2.46 | +2.27% | 5,364,800 |
| Mar 1976 | $2.52 | $2.52 | $2.22 | $2.41 | -4.93% | 6,859,200 |
| Feb 1976 | $2.50 | $2.58 | $2.38 | $2.53 | +1.25% | 7,212,800 |
| Jan 1976 | $2.45 | $2.68 | $2.45 | $2.50 | +2.56% | 7,476,800 |
| Dec 1975 | $2.46 | $2.46 | $2.24 | $2.44 | -0.95% | 4,478,400 |
| Nov 1975 | $2.28 | $2.50 | $2.26 | $2.46 | +7.87% | 4,779,200 |
| Oct 1975 | $2.06 | $2.31 | $1.99 | $2.28 | +10.61% | 3,998,400 |
| Sep 1975 | $2.09 | $2.13 | $1.91 | $2.06 | -1.49% | 2,784,000 |
| Aug 1975 | $2.20 | $2.21 | $2.01 | $2.09 | -4.62% | 4,539,200 |
| Jul 1975 | $2.31 | $2.37 | $2.12 | $2.20 | -3.77% | 8,598,400 |
| Jun 1975 | $2.22 | $2.28 | $2.05 | $2.28 | +2.82% | 8,265,600 |
| May 1975 | $2.20 | $2.30 | $2.14 | $2.22 | +2.53% | 4,990,400 |
| Apr 1975 | $2.34 | $2.34 | $2.09 | $2.16 | -7.67% | 5,734,400 |
| Mar 1975 | $2.23 | $2.36 | $2.14 | $2.34 | +4.53% | 4,161,600 |
| Feb 1975 | $2.05 | $2.30 | $2.02 | $2.24 | +9.54% | 5,416,000 |
| Jan 1975 | $1.75 | $2.10 | $1.75 | $2.05 | +19.08% | 5,374,400 |
| Dec 1974 | $1.79 | $1.81 | $1.52 | $1.72 | -5.58% | 2,518,400 |
| Nov 1974 | $1.77 | $1.91 | $1.70 | $1.82 | +2.65% | 2,616,000 |
| Oct 1974 | $1.39 | $1.84 | $1.32 | $1.77 | +28.97% | 3,243,200 |
| Sep 1974 | $1.67 | $1.68 | $1.36 | $1.38 | -17.76% | 2,852,800 |
| Aug 1974 | $1.77 | $1.80 | $1.27 | $1.67 | -5.72% | 5,382,400 |
| Jul 1974 | $2.23 | $2.25 | $1.77 | $1.77 | -20.63% | 2,766,400 |
| Jun 1974 | $2.33 | $2.50 | $2.20 | $2.23 | -4.03% | 4,211,200 |
| May 1974 | $2.19 | $2.39 | $2.19 | $2.33 | +6.43% | 2,976,000 |
| Apr 1974 | $2.30 | $2.39 | $2.07 | $2.19 | -4.44% | 2,254,400 |
| Mar 1974 | $2.17 | $2.47 | $2.16 | $2.29 | +5.40% | 5,742,400 |
| Feb 1974 | $2.30 | $2.30 | $2.05 | $2.17 | -5.76% | 2,308,800 |
| Jan 1974 | $2.34 | $2.42 | $2.03 | $2.30 | -1.66% | 3,574,400 |
| Dec 1973 | $2.41 | $2.42 | $2.07 | $2.34 | -2.60% | 2,838,400 |
| Nov 1973 | $2.70 | $2.76 | $2.39 | $2.41 | -10.98% | 4,656,000 |
| Oct 1973 | $2.56 | $2.77 | $2.54 | $2.70 | +5.49% | 4,200,000 |
| Sep 1973 | $2.36 | $2.65 | $2.34 | $2.56 | +8.61% | 4,112,000 |
| Aug 1973 | $2.43 | $2.45 | $2.14 | $2.36 | -3.51% | 3,558,400 |
| Jul 1973 | $2.13 | $2.55 | $2.02 | $2.45 | +14.65% | 4,625,600 |
| Jun 1973 | $2.29 | $2.33 | $2.07 | $2.13 | -6.83% | 3,582,400 |
| May 1973 | $2.28 | $2.48 | $2.21 | $2.29 | +0.34% | 4,798,400 |
| Apr 1973 | $2.32 | $2.45 | $2.21 | $2.28 | -1.69% | 3,836,800 |
| Mar 1973 | $2.35 | $2.49 | $2.25 | $2.32 | -1.32% | 3,937,600 |
| Feb 1973 | $2.31 | $2.41 | $2.29 | $2.35 | – | 2,144,000 |
Seasonality
BDX 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 | 4.9% | -2.7% | -0.1% | -0.0% | -3.5% | 3.0% | 5.2% | 1.5% | -3.3% | -0.0% | 2.6% | 1.3% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 0 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.8% | 10.3% | -10.3% | -5.2% | -1.3% | 3.6% | 9.4% | 13.6% | -4.3% | 10.8% | ||
| 2025 | 9.1% | -8.9% | 2.0% | -9.6% | -16.7% | 0.4% | 3.5% | 8.3% | -2.5% | -4.5% | 8.6% | 0.6% |
| 2024 | -2.1% | -1.4% | 5.5% | -5.2% | -1.1% | 1.1% | 3.1% | 0.6% | -0.1% | -3.1% | -5.0% | 2.7% |
| 2023 | -0.8% | -7.0% | 5.9% | 6.8% | -8.5% | 9.6% | 5.5% | 0.3% | -7.2% | -2.2% | -6.6% | 3.7% |
| 2022 | 1.1% | 6.7% | -1.6% | -4.7% | 3.5% | -3.3% | -0.9% | 3.3% | -11.4% | 5.9% | 5.7% | 2.4% |
| 2021 | 4.6% | -7.9% | 1.2% | 2.3% | -2.8% | 0.9% | 5.2% | -1.6% | -2.0% | -2.5% | -1.0% | 6.4% |
| 2020 | 1.2% | -13.6% | -3.1% | 9.9% | -2.2% | -2.8% | 17.6% | -13.7% | -3.8% | -0.7% | 1.6% | 6.9% |
| 2019 | 10.7% | -0.3% | 0.7% | -3.6% | -3.0% | 8.3% | 0.3% | 0.4% | -0.1% | 1.2% | 1.0% | 5.5% |
| 2018 | 13.5% | -8.6% | -2.1% | 7.0% | -4.4% | 8.5% | 4.5% | 4.6% | -0.0% | -11.7% | 9.7% | -10.6% |
| 2017 | 7.1% | 3.2% | 0.6% | 1.9% | 1.2% | 3.5% | 3.2% | -1.0% | -1.4% | 6.5% | 9.4% | -5.9% |