Bank of New York Mellon Corp (BNY) stock
BNYNYSEState Commercial BanksFiscal year ends December 31Also trades as BNY.PK
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/3047% above fair value
$147.11−2.26 (-1.51%)
Close on Oct 30, 2026Market cap $99.81BP/E 16.3Yield 1.36%
Price history
Bank of New York Mellon share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$147.11
-1.51% on the day
52-week range
$105.42 – $165.84
-11.3% from the high
Change over 52 weeks
+36.3%
From $107.92 on Oct 30, 2025
Average volume
3.59M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $143.66 | $150.28 | $135.13 | $147.11 | +1.71% | 81,681,331 |
| Sep 2026 | $160.41 | $165.84 | $144.63 | $144.63 | -10.32% | 80,138,182 |
| Aug 2026 | $156.33 | $165.69 | $154.12 | $161.28 | +3.17% | 52,425,494 |
| Jul 2026 | $144.75 | $163.77 | $144.19 | $156.33 | +8.10% | 83,830,672 |
| Jun 2026 | $138.60 | $148.50 | $137.50 | $144.61 | +3.72% | 87,549,902 |
| May 2026 | $134.77 | $141.65 | $130.16 | $139.43 | +3.77% | 71,301,164 |
| Apr 2026 | $120.33 | $139.15 | $118.58 | $134.37 | +13.27% | 83,800,863 |
| Mar 2026 | $117.01 | $120.41 | $111.71 | $118.63 | -0.39% | 75,843,265 |
| Feb 2026 | $119.90 | $128.76 | $112.83 | $119.10 | -0.68% | 76,658,039 |
| Jan 2026 | $116.01 | $125.89 | $115.31 | $119.92 | +3.30% | 78,921,391 |
| Dec 2025 | $111.77 | $119.40 | $111.43 | $116.09 | +3.56% | 74,112,307 |
| Nov 2025 | $108.02 | $113.74 | $105.42 | $112.10 | +3.86% | 61,523,223 |
| Oct 2025 | $108.58 | $110.19 | $103.11 | $107.93 | -0.95% | 84,132,539 |
| Sep 2025 | $104.54 | $110.87 | $102.63 | $108.96 | +3.18% | 64,760,756 |
| Aug 2025 | $100.34 | $106.57 | $98.40 | $105.60 | +4.09% | 66,420,479 |
| Jul 2025 | $90.74 | $103.16 | $89.64 | $101.45 | +11.35% | 97,068,617 |
| Jun 2025 | $88.20 | $92.64 | $87.41 | $91.11 | +2.82% | 82,864,931 |
| May 2025 | $80.01 | $90.63 | $79.72 | $88.61 | +10.20% | 88,511,287 |
| Apr 2025 | $83.73 | $84.55 | $70.46 | $80.41 | -4.13% | 95,215,669 |
| Mar 2025 | $89.59 | $90.34 | $79.24 | $83.87 | -5.71% | 94,988,768 |
| Feb 2025 | $84.61 | $89.44 | $83.75 | $88.95 | +3.51% | 81,178,285 |
| Jan 2025 | $77.24 | $87.70 | $74.91 | $85.93 | +11.84% | 83,016,206 |
| Dec 2024 | $82.10 | $82.25 | $75.78 | $76.83 | -6.16% | 79,608,275 |
| Nov 2024 | $75.46 | $82.72 | $74.30 | $81.87 | +8.64% | 70,949,635 |
| Oct 2024 | $71.68 | $78.03 | $70.41 | $75.36 | +4.87% | 93,544,235 |
| Sep 2024 | $67.85 | $73.19 | $66.01 | $71.86 | +5.34% | 82,122,611 |
| Aug 2024 | $65.24 | $68.37 | $60.93 | $68.22 | +4.84% | 79,900,826 |
| Jul 2024 | $60.49 | $65.91 | $59.19 | $65.07 | +8.65% | 97,738,263 |
| Jun 2024 | $59.59 | $60.87 | $57.18 | $59.89 | +0.47% | 70,530,783 |
| May 2024 | $56.53 | $59.70 | $56.08 | $59.61 | +5.52% | 65,239,166 |
| Apr 2024 | $57.46 | $58.28 | $52.64 | $56.49 | -1.96% | 80,008,145 |
| Mar 2024 | $55.94 | $57.89 | $53.87 | $57.62 | +2.73% | 73,035,258 |
| Feb 2024 | $55.50 | $56.25 | $53.40 | $56.09 | +1.14% | 74,836,672 |
| Jan 2024 | $52.00 | $56.43 | $51.79 | $55.46 | +6.55% | 98,531,352 |
| Dec 2023 | $48.23 | $52.32 | $47.48 | $52.05 | +7.72% | 76,857,156 |
| Nov 2023 | $42.50 | $48.37 | $42.42 | $48.32 | +13.69% | 103,192,072 |
| Oct 2023 | $42.59 | $44.11 | $39.66 | $42.50 | -0.35% | 107,577,562 |
| Sep 2023 | $45.25 | $46.26 | $41.91 | $42.65 | -4.95% | 95,608,055 |
| Aug 2023 | $45.21 | $46.51 | $42.75 | $44.87 | -1.08% | 78,183,408 |
| Jul 2023 | $44.62 | $46.56 | $42.08 | $45.36 | +1.89% | 103,484,792 |
| Jun 2023 | $40.53 | $45.12 | $40.30 | $44.52 | +10.75% | 102,247,195 |
| May 2023 | $42.83 | $42.99 | $39.65 | $40.20 | -5.61% | 97,996,685 |
| Apr 2023 | $45.44 | $47.24 | $41.48 | $42.59 | -6.27% | 111,602,955 |
| Mar 2023 | $50.24 | $51.84 | $41.57 | $45.44 | -10.69% | 153,750,886 |
| Feb 2023 | $49.97 | $52.26 | $49.66 | $50.88 | +0.61% | 90,175,648 |
| Jan 2023 | $45.98 | $50.71 | $45.77 | $50.57 | +11.09% | 131,186,795 |
| Dec 2022 | $45.90 | $46.33 | $42.24 | $45.52 | -0.83% | 87,226,668 |
| Nov 2022 | $42.43 | $45.96 | $41.13 | $45.90 | +9.00% | 93,213,974 |
| Oct 2022 | $38.89 | $42.52 | $36.22 | $42.11 | +9.32% | 133,213,284 |
| Sep 2022 | $41.45 | $45.01 | $38.30 | $38.52 | -7.25% | 96,743,035 |
| Aug 2022 | $43.05 | $45.45 | $41.35 | $41.53 | -4.44% | 60,158,730 |
| Jul 2022 | $41.38 | $44.41 | $39.78 | $43.46 | +4.20% | 62,725,041 |
| Jun 2022 | $46.57 | $46.74 | $40.26 | $41.71 | -10.51% | 101,478,872 |
| May 2022 | $42.37 | $46.98 | $41.77 | $46.61 | +10.82% | 107,710,816 |
| Apr 2022 | $50.29 | $50.48 | $41.96 | $42.06 | -15.25% | 104,460,449 |
| Mar 2022 | $52.76 | $53.63 | $48.84 | $49.63 | -6.62% | 150,224,047 |
| Feb 2022 | $59.58 | $64.63 | $50.61 | $53.15 | -10.31% | 108,628,412 |
| Jan 2022 | $58.60 | $64.53 | $55.17 | $59.26 | +2.03% | 106,762,344 |
| Dec 2021 | $56.09 | $58.98 | $54.10 | $58.08 | +6.00% | 89,173,008 |
| Nov 2021 | $59.85 | $60.48 | $54.58 | $54.79 | -7.45% | 73,759,094 |
| Oct 2021 | $51.84 | $60.52 | $51.83 | $59.20 | +14.20% | 104,131,501 |
| Sep 2021 | $55.24 | $55.54 | $48.74 | $51.84 | -6.12% | 101,847,024 |
| Aug 2021 | $51.73 | $56.64 | $50.81 | $55.22 | +7.58% | 99,436,167 |
| Jul 2021 | $51.56 | $51.76 | $47.32 | $51.33 | +0.20% | 103,067,641 |
| Jun 2021 | $52.81 | $52.90 | $48.04 | $51.23 | -1.63% | 97,264,281 |
| May 2021 | $50.25 | $52.82 | $49.70 | $52.08 | +4.41% | 87,656,146 |
| Apr 2021 | $47.24 | $50.26 | $45.80 | $49.88 | +5.48% | 107,830,784 |
| Mar 2021 | $42.86 | $48.15 | $42.69 | $47.29 | +12.17% | 130,997,620 |
| Feb 2021 | $40.13 | $44.95 | $40.02 | $42.16 | +5.85% | 123,845,999 |
| Jan 2021 | $42.50 | $46.84 | $39.46 | $39.83 | -6.15% | 117,494,095 |
| Dec 2020 | $39.80 | $42.49 | $39.29 | $42.44 | +8.49% | 107,513,211 |
| Nov 2020 | $35.02 | $40.84 | $34.39 | $39.12 | +13.85% | 111,083,929 |
| Oct 2020 | $34.46 | $38.75 | $33.19 | $34.36 | +0.06% | 118,231,693 |
| Sep 2020 | $36.80 | $38.45 | $32.65 | $34.34 | -7.14% | 98,526,985 |
| Aug 2020 | $35.93 | $39.16 | $35.52 | $36.98 | +3.15% | 88,839,952 |
| Jul 2020 | $38.69 | $39.29 | $35.27 | $35.85 | -7.24% | 127,609,868 |
| Jun 2020 | $37.37 | $43.17 | $36.04 | $38.65 | +3.98% | 128,976,729 |
| May 2020 | $36.65 | $39.21 | $31.24 | $37.17 | -0.99% | 113,500,876 |
| Apr 2020 | $31.95 | $38.39 | $31.38 | $37.54 | +11.46% | 131,354,535 |
| Mar 2020 | $40.03 | $40.96 | $26.40 | $33.68 | -15.59% | 206,991,775 |
| Feb 2020 | $45.04 | $47.63 | $38.54 | $39.90 | -10.90% | 102,134,265 |
| Jan 2020 | $50.46 | $51.60 | $44.10 | $44.78 | -11.03% | 120,598,956 |
| Dec 2019 | $49.11 | $51.40 | $47.91 | $50.33 | +2.78% | 71,056,825 |
| Nov 2019 | $47.09 | $50.03 | $46.94 | $48.97 | +4.75% | 75,665,549 |
| Oct 2019 | $45.21 | $47.18 | $41.66 | $46.75 | +3.41% | 159,278,629 |
| Sep 2019 | $41.69 | $47.45 | $41.01 | $45.21 | +7.49% | 92,369,615 |
| Aug 2019 | $46.38 | $47.50 | $40.52 | $42.06 | -10.36% | 94,860,513 |
| Jul 2019 | $44.92 | $47.66 | $42.46 | $46.92 | +6.27% | 108,448,626 |
| Jun 2019 | $42.69 | $45.34 | $42.13 | $44.15 | +3.42% | 116,759,885 |
| May 2019 | $49.70 | $50.41 | $42.43 | $42.69 | -14.04% | 100,489,547 |
| Apr 2019 | $50.80 | $53.61 | $47.37 | $49.66 | -1.53% | 124,147,946 |
| Mar 2019 | $52.81 | $54.27 | $49.87 | $50.43 | -3.91% | 91,603,004 |
| Feb 2019 | $52.35 | $53.66 | $50.99 | $52.48 | +0.31% | 73,037,176 |
| Jan 2019 | $46.55 | $53.89 | $46.41 | $52.32 | +11.15% | 116,207,938 |
| Dec 2018 | $51.80 | $51.98 | $43.67 | $47.07 | -8.26% | 170,486,908 |
| Nov 2018 | $47.61 | $51.67 | $46.89 | $51.31 | +8.41% | 108,805,037 |
| Oct 2018 | $51.15 | $53.14 | $45.16 | $47.33 | -7.18% | 144,601,634 |
| Sep 2018 | $52.16 | $53.51 | $50.90 | $50.99 | -2.22% | 99,676,831 |
| Aug 2018 | $53.60 | $54.15 | $50.12 | $52.15 | -2.47% | 111,555,631 |
| Jul 2018 | $53.47 | $55.70 | $52.10 | $53.47 | -0.85% | 120,402,781 |
| Jun 2018 | $55.45 | $58.22 | $53.69 | $53.93 | -1.50% | 96,457,815 |
| May 2018 | $54.39 | $58.08 | $52.66 | $54.75 | +0.44% | 96,473,337 |
| Apr 2018 | $51.26 | $56.63 | $49.39 | $54.51 | +5.78% | 97,458,060 |
| Mar 2018 | $57.04 | $57.56 | $50.11 | $51.53 | -9.64% | 122,659,397 |
| Feb 2018 | $56.68 | $58.67 | $52.11 | $57.03 | +0.58% | 90,893,210 |
| Jan 2018 | $54.27 | $58.99 | $53.66 | $56.70 | +5.27% | 96,170,635 |
| Dec 2017 | $54.92 | $55.40 | $53.68 | $53.86 | -1.61% | 81,116,951 |
| Nov 2017 | $51.67 | $55.28 | $50.53 | $54.74 | +6.39% | 97,749,025 |
| Oct 2017 | $52.91 | $55.29 | $51.37 | $51.45 | -2.96% | 84,809,827 |
| Sep 2017 | $52.45 | $53.32 | $50.15 | $53.02 | +1.42% | 71,430,083 |
| Aug 2017 | $53.35 | $54.29 | $51.41 | $52.28 | -1.41% | 92,677,714 |
| Jul 2017 | $51.31 | $54.59 | $51.14 | $53.03 | +3.94% | 86,133,893 |
| Jun 2017 | $47.21 | $51.59 | $46.77 | $51.02 | +8.28% | 99,058,066 |
| May 2017 | $47.25 | $47.93 | $46.06 | $47.12 | +0.13% | 106,183,005 |
| Apr 2017 | $47.23 | $48.07 | $45.89 | $47.06 | -0.36% | 89,041,393 |
| Mar 2017 | $47.98 | $48.79 | $45.12 | $47.23 | +0.19% | 109,663,590 |
| Feb 2017 | $45.07 | $47.64 | $44.50 | $47.14 | +5.39% | 88,679,762 |
| Jan 2017 | $48.03 | $48.96 | $43.85 | $44.73 | -5.59% | 133,004,384 |
| Dec 2016 | $47.67 | $49.54 | $46.97 | $47.38 | -0.08% | 121,939,352 |
| Nov 2016 | $43.45 | $47.96 | $42.73 | $47.42 | +9.59% | 143,672,426 |
| Oct 2016 | $39.78 | $43.88 | $38.68 | $43.27 | +8.50% | 127,475,931 |
| Sep 2016 | $41.80 | $42.02 | $38.78 | $39.88 | -4.30% | 117,152,700 |
| Aug 2016 | $39.55 | $41.99 | $38.53 | $41.67 | +5.76% | 78,739,400 |
| Jul 2016 | $38.60 | $40.67 | $36.50 | $39.40 | +1.42% | 107,576,000 |
| Jun 2016 | $41.68 | $42.61 | $35.72 | $38.85 | -7.63% | 128,334,400 |
| May 2016 | $40.28 | $42.56 | $38.98 | $42.06 | +4.52% | 106,182,800 |
| Apr 2016 | $36.66 | $41.60 | $35.44 | $40.24 | +9.26% | 124,808,900 |
| Mar 2016 | $35.61 | $38.56 | $35.59 | $36.83 | +4.07% | 128,684,000 |
| Feb 2016 | $35.86 | $36.40 | $32.20 | $35.39 | -2.29% | 143,463,000 |
| Jan 2016 | $40.29 | $40.29 | $34.24 | $36.22 | -12.13% | 153,928,500 |
| Dec 2015 | $44.05 | $44.27 | $40.02 | $41.22 | -5.98% | 154,551,700 |
| Nov 2015 | $41.87 | $44.73 | $41.65 | $43.84 | +5.26% | 101,100,800 |
| Oct 2015 | $39.10 | $43.17 | $37.48 | $41.65 | +6.39% | 127,824,700 |
| Sep 2015 | $38.81 | $41.12 | $37.87 | $39.15 | -1.63% | 126,788,500 |
| Aug 2015 | $43.41 | $45.45 | $36.46 | $39.80 | -8.29% | 144,803,200 |
| Jul 2015 | $42.54 | $44.99 | $40.53 | $43.40 | +3.41% | 113,301,000 |
| Jun 2015 | $43.49 | $44.03 | $41.75 | $41.97 | -3.21% | 147,965,300 |
| May 2015 | $42.61 | $44.10 | $42.20 | $43.36 | +2.41% | 111,034,000 |
| Apr 2015 | $40.22 | $43.11 | $39.87 | $42.34 | +5.22% | 95,572,700 |
| Mar 2015 | $39.14 | $41.45 | $38.88 | $40.24 | +2.81% | 138,642,100 |
| Feb 2015 | $36.12 | $40.03 | $36.03 | $39.14 | +8.72% | 112,207,300 |
| Jan 2015 | $40.75 | $40.78 | $35.63 | $36.00 | -11.26% | 122,903,600 |
| Dec 2014 | $39.95 | $41.79 | $39.29 | $40.57 | +1.35% | 97,837,200 |
| Nov 2014 | $38.76 | $40.40 | $38.31 | $40.03 | +3.38% | 71,602,800 |
| Oct 2014 | $38.70 | $39.09 | $35.06 | $38.72 | -0.03% | 134,568,600 |
| Sep 2014 | $39.30 | $40.80 | $37.46 | $38.73 | -1.15% | 116,841,300 |
| Aug 2014 | $39.00 | $39.69 | $37.90 | $39.18 | +0.36% | 110,580,500 |
| Jul 2014 | $37.85 | $40.06 | $37.12 | $39.04 | +4.16% | 139,793,700 |
| Jun 2014 | $34.56 | $37.95 | $34.27 | $37.48 | +8.45% | 105,447,800 |
| May 2014 | $33.92 | $34.95 | $33.27 | $34.56 | +2.04% | 91,921,800 |
| Apr 2014 | $35.81 | $35.86 | $32.66 | $33.87 | -4.02% | 112,874,700 |
| Mar 2014 | $31.64 | $35.88 | $31.40 | $35.29 | +10.28% | 151,913,300 |
| Feb 2014 | $31.89 | $32.27 | $30.82 | $32.00 | +0.13% | 93,569,800 |
| Jan 2014 | $34.30 | $35.66 | $31.66 | $31.96 | -8.53% | 124,890,700 |
| Dec 2013 | $33.79 | $34.99 | $32.74 | $34.94 | +3.68% | 76,651,200 |
| Nov 2013 | $31.93 | $34.26 | $31.90 | $33.70 | +5.97% | 90,555,400 |
| Oct 2013 | $30.29 | $32.23 | $29.55 | $31.80 | +5.33% | 118,259,900 |
| Sep 2013 | $30.13 | $31.91 | $29.82 | $30.19 | +1.51% | 83,439,500 |
| Aug 2013 | $31.83 | $32.25 | $29.52 | $29.74 | -5.44% | 84,548,300 |
| Jul 2013 | $28.22 | $32.36 | $28.01 | $31.45 | +12.12% | 127,658,700 |
| Jun 2013 | $30.16 | $30.49 | $27.54 | $28.05 | -6.69% | 129,530,200 |
| May 2013 | $28.13 | $30.85 | $27.62 | $30.06 | +6.52% | 124,805,000 |
| Apr 2013 | $27.91 | $29.02 | $26.64 | $28.22 | +0.82% | 126,584,100 |
| Mar 2013 | $26.99 | $29.13 | $26.74 | $27.99 | +3.13% | 102,945,300 |
| Feb 2013 | $27.31 | $28.45 | $26.67 | $27.14 | -0.07% | 107,558,300 |
| Jan 2013 | $26.25 | $27.45 | $25.62 | $27.16 | +5.68% | 154,987,900 |
| Dec 2012 | $24.07 | $26.25 | $23.26 | $25.70 | +7.35% | 125,876,700 |
| Nov 2012 | $24.82 | $25.35 | $23.39 | $23.94 | -3.12% | 141,978,100 |
| Oct 2012 | $22.84 | $25.26 | $22.63 | $24.71 | +9.24% | 145,856,300 |
| Sep 2012 | $22.49 | $23.92 | $22.27 | $22.62 | +0.35% | 121,988,000 |
| Aug 2012 | $21.43 | $23.10 | $20.42 | $22.54 | +5.92% | 124,989,200 |
| Jul 2012 | $22.09 | $22.38 | $20.13 | $21.28 | -3.05% | 133,092,900 |
| Jun 2012 | $19.93 | $21.96 | $19.30 | $21.95 | +7.81% | 141,840,800 |
| May 2012 | $23.58 | $24.21 | $19.99 | $20.36 | -13.91% | 191,741,100 |
| Apr 2012 | $24.09 | $24.72 | $22.36 | $23.65 | -1.99% | 167,021,500 |
| Mar 2012 | $22.22 | $24.70 | $21.54 | $24.13 | +9.14% | 174,120,200 |
| Feb 2012 | $20.36 | $22.51 | $20.33 | $22.11 | +9.84% | 155,135,200 |
| Jan 2012 | $20.40 | $22.08 | $19.74 | $20.13 | +1.10% | 203,258,200 |
| Dec 2011 | $19.48 | $20.25 | $18.42 | $19.91 | +2.31% | 153,412,800 |
| Nov 2011 | $20.39 | $21.99 | $17.67 | $19.46 | -8.55% | 222,012,100 |
| Oct 2011 | $18.43 | $22.57 | $17.10 | $21.28 | +14.47% | 289,013,700 |
| Sep 2011 | $20.20 | $21.84 | $18.28 | $18.59 | -10.06% | 325,230,400 |
| Aug 2011 | $25.35 | $25.53 | $18.77 | $20.67 | -17.68% | 375,913,800 |
| Jul 2011 | $25.51 | $26.43 | $24.42 | $25.11 | -1.99% | 168,208,900 |
| Jun 2011 | $28.03 | $28.03 | $24.15 | $25.62 | -8.86% | 211,112,600 |
| May 2011 | $29.14 | $29.25 | $27.18 | $28.11 | -2.94% | 124,005,200 |
| Apr 2011 | $29.93 | $30.77 | $28.14 | $28.96 | -3.05% | 134,347,000 |
| Mar 2011 | $30.55 | $30.92 | $28.07 | $29.87 | -1.71% | 172,009,800 |
| Feb 2011 | $31.40 | $32.32 | $29.88 | $30.39 | -2.69% | 116,717,500 |
| Jan 2011 | $30.47 | $32.50 | $30.38 | $31.23 | +3.41% | 146,068,600 |
| Dec 2010 | $27.38 | $30.63 | $27.27 | $30.20 | +11.89% | 126,443,600 |
| Nov 2010 | $25.19 | $28.24 | $24.77 | $26.99 | +7.70% | 185,708,700 |
| Oct 2010 | $26.51 | $27.11 | $24.65 | $25.06 | -4.09% | 198,637,600 |
| Sep 2010 | $24.52 | $26.50 | $24.39 | $26.13 | +7.71% | 126,833,800 |
| Aug 2010 | $25.45 | $25.91 | $23.78 | $24.26 | -3.23% | 145,429,500 |
| Jul 2010 | $24.60 | $26.95 | $24.13 | $25.07 | +1.54% | 190,207,700 |
| Jun 2010 | $27.05 | $27.43 | $24.63 | $24.69 | -9.23% | 285,795,500 |
| May 2010 | $31.16 | $31.71 | $26.25 | $27.20 | -12.62% | 242,107,900 |
| Apr 2010 | $31.14 | $32.65 | $30.77 | $31.13 | +0.81% | 165,477,200 |
| Mar 2010 | $28.63 | $31.46 | $28.24 | $30.88 | +8.27% | 136,555,600 |
| Feb 2010 | $29.29 | $29.87 | $26.35 | $28.52 | -1.96% | 143,971,900 |
| Jan 2010 | $28.19 | $31.30 | $27.75 | $29.09 | +4.00% | 169,765,200 |
| Dec 2009 | $26.74 | $28.19 | $26.40 | $27.97 | +4.99% | 176,726,000 |
| Nov 2009 | $26.92 | $28.13 | $25.80 | $26.64 | -0.08% | 189,620,000 |
| Oct 2009 | $28.82 | $29.94 | $26.65 | $26.66 | -8.04% | 285,811,600 |
| Sep 2009 | $29.45 | $31.57 | $27.78 | $28.99 | -2.09% | 214,852,800 |
| Aug 2009 | $27.79 | $30.81 | $27.36 | $29.61 | +8.30% | 195,470,700 |
| Jul 2009 | $29.10 | $29.97 | $26.11 | $27.34 | -6.72% | 262,110,900 |
| Jun 2009 | $28.11 | $29.93 | $27.29 | $29.31 | +5.51% | 250,867,300 |
| May 2009 | $25.34 | $33.62 | $25.21 | $27.78 | +9.03% | 400,442,700 |
| Apr 2009 | $27.50 | $32.86 | $23.75 | $25.48 | -9.81% | 421,060,600 |
| Mar 2009 | $21.56 | $29.10 | $15.67 | $28.25 | +27.42% | 456,843,300 |
| Feb 2009 | $25.11 | $29.28 | $21.53 | $22.17 | -13.87% | 261,994,900 |
| Jan 2009 | $28.35 | $28.75 | $15.44 | $25.74 | -9.14% | 278,615,500 |
| Dec 2008 | $29.22 | $31.63 | $25.08 | $28.33 | -6.22% | 196,950,000 |
| Nov 2008 | $33.00 | $34.78 | $23.00 | $30.21 | -8.43% | 216,722,300 |
| Oct 2008 | $31.50 | $36.07 | $20.49 | $32.99 | +1.26% | 292,406,300 |
| Sep 2008 | $35.50 | $40.65 | $21.33 | $32.58 | -5.87% | 353,743,900 |
| Aug 2008 | $35.90 | $38.82 | $33.07 | $34.61 | -2.51% | 221,482,300 |
| Jul 2008 | $37.32 | $39.41 | $32.90 | $35.50 | -6.16% | 298,338,500 |
| Jun 2008 | $43.40 | $43.96 | $36.92 | $37.83 | -15.05% | 200,639,800 |
| May 2008 | $43.53 | $46.89 | $42.40 | $44.53 | +2.30% | 118,116,900 |
| Apr 2008 | $43.22 | $45.32 | $40.38 | $43.53 | +4.31% | 219,778,900 |
| Mar 2008 | $43.76 | $47.38 | $38.70 | $41.73 | -4.88% | 202,635,700 |
| Feb 2008 | $46.55 | $48.10 | $43.62 | $43.87 | -5.70% | 129,585,000 |
| Jan 2008 | $48.82 | $49.40 | $41.56 | $46.52 | -4.59% | 213,500,400 |
| Dec 2007 | $48.00 | $50.26 | $46.39 | $48.76 | +1.67% | 108,638,300 |
| Nov 2007 | $48.05 | $48.45 | $43.50 | $47.96 | -1.82% | 171,535,800 |
| Oct 2007 | $44.24 | $49.00 | $42.93 | $48.85 | +10.67% | 132,912,800 |
| Sep 2007 | $40.69 | $45.23 | $39.11 | $44.14 | +9.18% | 100,267,200 |
| Aug 2007 | $42.00 | $46.41 | $38.30 | $40.43 | -4.98% | 196,014,400 |
| Jul 2007 | $43.69 | $46.93 | $41.75 | $42.55 | +2.68% | 146,029,500 |
| Jun 2007 | $40.51 | $42.90 | $38.47 | $41.44 | +2.17% | 99,259,903 |
| May 2007 | $40.63 | $41.64 | $39.19 | $40.56 | +0.20% | 93,783,800 |
| Apr 2007 | $40.47 | $42.32 | $39.98 | $40.48 | -0.17% | 64,282,199 |
| Mar 2007 | $40.50 | $41.37 | $37.57 | $40.55 | -0.20% | 83,977,301 |
| Feb 2007 | $40.07 | $43.46 | $39.47 | $40.63 | +1.55% | 71,111,601 |
| Jan 2007 | $39.73 | $41.39 | $39.05 | $40.01 | +1.63% | 86,698,900 |
| Dec 2006 | $35.58 | $40.55 | $35.13 | $39.37 | +10.78% | 109,802,701 |
| Nov 2006 | $34.42 | $36.26 | $33.50 | $35.54 | +3.40% | 75,526,700 |
| Oct 2006 | $35.22 | $36.09 | $33.26 | $34.37 | -2.52% | 67,577,001 |
| Sep 2006 | $33.99 | $35.91 | $33.51 | $35.26 | +4.47% | 52,194,102 |
| Aug 2006 | $33.53 | $34.67 | $33.20 | $33.75 | +0.42% | 56,019,101 |
| Jul 2006 | $32.38 | $34.60 | $31.29 | $33.61 | +4.38% | 73,039,299 |
| Jun 2006 | $33.23 | $33.76 | $30.81 | $32.20 | -3.10% | 66,960,400 |
| May 2006 | $35.10 | $35.55 | $32.15 | $33.23 | -5.46% | 66,504,100 |
| Apr 2006 | $36.00 | $38.00 | $33.55 | $35.15 | -2.47% | 101,296,900 |
| Mar 2006 | $34.40 | $36.20 | $33.85 | $36.04 | +5.26% | 98,780,703 |
| Feb 2006 | $31.62 | $34.98 | $31.47 | $34.24 | +7.64% | 64,348,901 |
| Jan 2006 | $31.95 | $33.79 | $31.08 | $31.81 | -0.13% | 67,973,200 |
| Dec 2005 | $32.60 | $33.00 | $31.54 | $31.85 | -1.70% | 44,905,000 |
| Nov 2005 | $31.32 | $33.30 | $30.90 | $32.40 | +3.55% | 49,258,299 |
| Oct 2005 | $29.39 | $31.47 | $28.66 | $31.29 | +6.39% | 53,003,199 |
| Sep 2005 | $30.43 | $31.40 | $28.65 | $29.41 | -3.79% | 49,742,000 |
| Aug 2005 | $30.77 | $31.40 | $29.90 | $30.57 | -0.68% | 46,220,300 |
| Jul 2005 | $28.85 | $31.63 | $28.30 | $30.78 | +6.95% | 66,817,499 |
| Jun 2005 | $28.82 | $29.69 | $28.76 | $28.78 | -0.14% | 43,551,601 |
| May 2005 | $28.10 | $29.44 | $27.59 | $28.82 | +3.15% | 51,909,101 |
| Apr 2005 | $29.35 | $29.70 | $26.93 | $27.94 | -3.82% | 61,433,400 |
| Mar 2005 | $30.45 | $31.66 | $28.54 | $29.05 | -3.97% | 56,157,801 |
| Feb 2005 | $29.85 | $30.77 | $29.30 | $30.25 | +1.82% | 57,806,001 |
| Jan 2005 | $33.43 | $33.69 | $29.03 | $29.71 | -11.10% | 78,575,998 |
| Dec 2004 | $32.90 | $34.09 | $32.65 | $33.42 | +1.55% | 49,765,401 |
| Nov 2004 | $32.54 | $33.98 | $32.03 | $32.91 | +1.39% | 46,625,100 |
| Oct 2004 | $29.17 | $32.51 | $29.10 | $32.46 | +11.28% | 63,581,703 |
| Sep 2004 | $29.80 | $30.45 | $28.82 | $29.17 | -2.11% | 55,312,901 |
| Aug 2004 | $28.73 | $29.91 | $27.44 | $29.80 | +3.72% | 38,734,898 |
| Jul 2004 | $29.47 | $29.64 | $27.25 | $28.73 | -2.54% | 57,339,201 |
| Jun 2004 | $29.92 | $30.53 | $28.70 | $29.48 | -1.96% | 42,004,202 |
| May 2004 | $29.06 | $30.42 | $28.43 | $30.07 | +3.19% | 62,753,601 |
| Apr 2004 | $31.84 | $33.22 | $29.00 | $29.14 | -7.49% | 61,841,899 |
| Mar 2004 | $33.22 | $33.59 | $30.70 | $31.50 | -4.55% | 53,009,901 |
| Feb 2004 | $31.93 | $33.21 | $30.95 | $33.00 | +3.94% | 73,250,000 |
| Jan 2004 | $33.12 | $34.85 | $30.25 | $31.75 | -4.14% | 81,147,501 |
| Dec 2003 | $30.90 | $33.49 | $30.73 | $33.12 | +7.95% | 51,349,599 |
| Nov 2003 | $31.25 | $31.89 | $29.19 | $30.68 | -1.64% | 42,946,199 |
| Oct 2003 | $29.11 | $32.93 | $28.51 | $31.19 | +7.15% | 61,177,099 |
| Sep 2003 | $29.32 | $31.68 | $28.71 | $29.11 | -1.05% | 47,654,600 |
| Aug 2003 | $30.17 | $30.36 | $28.45 | $29.42 | -2.32% | 38,685,300 |
| Jul 2003 | $28.50 | $31.99 | $27.81 | $30.12 | +4.77% | 55,339,899 |
| Jun 2003 | $29.23 | $30.65 | $28.01 | $28.75 | -0.66% | 53,189,198 |
| May 2003 | $26.45 | $29.09 | $25.66 | $28.94 | +9.41% | 53,553,501 |
| Apr 2003 | $20.50 | $26.70 | $20.36 | $26.45 | +29.02% | 65,778,503 |
| Mar 2003 | $23.02 | $23.40 | $19.25 | $20.50 | -10.01% | 78,093,201 |
| Feb 2003 | $25.31 | $25.39 | $21.99 | $22.78 | -9.96% | 63,082,702 |
| Jan 2003 | $24.35 | $27.63 | $24.15 | $25.30 | +5.59% | 81,044,299 |
| Dec 2002 | $30.70 | $30.84 | $22.30 | $23.96 | -21.05% | 93,370,099 |
| Nov 2002 | $26.00 | $30.54 | $24.65 | $30.35 | +16.73% | 58,516,201 |
| Oct 2002 | $28.66 | $29.16 | $20.85 | $26.00 | -9.53% | 103,315,001 |
| Sep 2002 | $34.30 | $34.45 | $27.42 | $28.74 | -18.24% | 55,151,298 |
| Aug 2002 | $31.77 | $36.00 | $29.53 | $35.15 | +9.78% | 50,431,800 |
| Jul 2002 | $33.89 | $34.25 | $26.61 | $32.02 | -5.13% | 74,363,601 |
| Jun 2002 | $36.05 | $36.50 | $32.01 | $33.75 | -7.02% | 54,462,901 |
| May 2002 | $36.25 | $38.11 | $34.65 | $36.30 | -0.79% | 55,556,701 |
| Apr 2002 | $41.15 | $41.38 | $35.85 | $36.59 | -12.92% | 58,866,600 |
| Mar 2002 | $37.65 | $44.69 | $37.65 | $42.02 | +11.64% | 45,117,901 |
| Feb 2002 | $41.00 | $41.03 | $36.20 | $37.64 | -8.15% | 48,473,401 |
| Jan 2002 | $40.80 | $46.50 | $38.85 | $40.98 | +0.44% | 64,680,302 |
| Dec 2001 | $38.25 | $42.00 | $37.55 | $40.80 | +3.98% | 39,270,700 |
| Nov 2001 | $34.35 | $41.06 | $33.60 | $39.24 | +15.38% | 43,961,601 |
| Oct 2001 | $34.80 | $36.70 | $32.27 | $34.01 | -2.83% | 67,889,999 |
| Sep 2001 | $39.35 | $40.15 | $29.75 | $35.00 | -11.84% | 74,935,300 |
| Aug 2001 | $45.00 | $46.20 | $39.25 | $39.70 | -11.50% | 53,392,500 |
| Jul 2001 | $48.00 | $49.80 | $41.55 | $44.86 | -6.54% | 77,856,001 |
| Jun 2001 | $54.61 | $55.35 | $47.26 | $48.00 | -12.10% | 46,685,702 |
| May 2001 | $50.16 | $55.30 | $49.42 | $54.61 | +8.78% | 35,704,499 |
| Apr 2001 | $49.24 | $53.15 | $46.62 | $50.20 | +1.95% | 53,583,703 |
| Mar 2001 | $51.80 | $52.47 | $40.15 | $49.24 | -4.91% | 82,114,501 |
| Feb 2001 | $54.20 | $54.96 | $47.80 | $51.78 | -5.39% | 42,147,500 |
| Jan 2001 | $55.75 | $58.13 | $46.81 | $54.73 | -0.83% | 63,055,700 |
| Dec 2000 | $56.00 | $57.50 | $51.56 | $55.19 | 0.00% | 52,068,101 |
| Nov 2000 | $57.00 | $59.38 | $50.75 | $55.19 | -4.13% | 45,578,200 |
| Oct 2000 | $55.88 | $58.13 | $47.56 | $57.56 | +1.88% | 52,184,599 |
| Sep 2000 | $52.94 | $58.13 | $49.63 | $56.50 | +7.72% | 35,818,000 |
| Aug 2000 | $47.00 | $53.88 | $45.94 | $52.45 | +12.05% | 36,820,398 |
| Jul 2000 | $47.00 | $51.69 | $46.31 | $46.81 | +0.67% | 34,836,102 |
| Jun 2000 | $47.06 | $49.75 | $42.69 | $46.50 | -0.93% | 40,741,802 |
| May 2000 | $41.31 | $48.25 | $39.63 | $46.94 | +14.31% | 39,396,800 |
| Apr 2000 | $41.56 | $45.75 | $39.13 | $41.06 | -1.20% | 44,345,400 |
| Mar 2000 | $34.00 | $42.13 | $29.75 | $41.56 | +25.00% | 56,395,503 |
| Feb 2000 | $40.69 | $40.94 | $31.50 | $33.25 | -18.15% | 39,336,500 |
| Jan 2000 | $38.25 | $40.63 | $34.63 | $40.63 | +1.56% | 42,870,001 |
| Dec 1999 | $39.75 | $41.69 | $36.00 | $40.00 | +0.16% | 44,842,802 |
| Nov 1999 | $41.00 | $45.19 | $39.38 | $39.94 | -4.63% | 38,076,802 |
| Oct 1999 | $33.19 | $43.19 | $31.81 | $41.88 | +25.23% | 42,371,400 |
| Sep 1999 | $35.63 | $37.69 | $32.06 | $33.44 | -6.47% | 45,564,301 |
| Aug 1999 | $37.50 | $39.25 | $34.75 | $35.75 | -3.21% | 44,607,700 |
| Jul 1999 | $36.31 | $39.88 | $36.25 | $36.94 | +0.68% | 31,812,201 |
| Jun 1999 | $34.75 | $38.25 | $33.75 | $36.69 | +2.62% | 31,970,302 |
| May 1999 | $40.00 | $40.13 | $33.63 | $35.75 | -10.06% | 27,652,999 |
| Apr 1999 | $36.00 | $41.69 | $34.75 | $39.75 | +10.61% | 37,256,200 |
| Mar 1999 | $34.81 | $39.81 | $34.19 | $35.94 | +2.86% | 40,419,601 |
| Feb 1999 | $35.50 | $37.25 | $31.81 | $34.94 | -1.58% | 35,172,101 |
| Jan 1999 | $40.25 | $40.69 | $32.63 | $35.50 | -11.80% | 46,191,300 |
| Dec 1998 | $33.88 | $40.56 | $32.88 | $40.25 | +16.46% | 29,551,802 |
| Nov 1998 | $31.88 | $36.00 | $31.00 | $34.56 | +9.50% | 27,758,700 |
| Oct 1998 | $26.50 | $32.50 | $24.00 | $31.56 | +15.30% | 41,497,101 |
| Sep 1998 | $24.63 | $29.94 | $24.13 | $27.38 | +11.73% | 43,232,099 |
| Aug 1998 | $31.94 | $32.22 | $24.13 | $24.50 | -23.44% | 41,722,900 |
| Jul 1998 | $30.50 | $34.19 | $30.50 | $32.00 | +5.13% | 35,076,602 |
| Jun 1998 | $30.56 | $32.34 | $28.97 | $30.44 | -0.41% | 44,094,398 |
| May 1998 | $29.66 | $31.31 | $28.22 | $30.56 | +3.49% | 35,866,200 |
| Apr 1998 | $31.28 | $33.50 | $27.50 | $29.53 | -5.97% | 40,360,200 |
| Mar 1998 | $29.19 | $32.47 | $28.75 | $31.41 | +7.26% | 32,895,202 |
| Feb 1998 | $27.75 | $29.38 | $27.50 | $29.28 | +8.07% | 31,359,800 |
| Jan 1998 | $28.78 | $29.63 | $25.63 | $27.09 | -6.27% | 35,629,799 |
| Dec 1997 | $27.06 | $29.28 | $26.97 | $28.91 | +7.56% | 38,554,000 |
| Nov 1997 | $24.06 | $27.00 | $22.81 | $26.88 | +14.21% | 33,365,201 |
| Oct 1997 | $24.25 | $26.13 | $21.56 | $23.53 | -1.95% | 36,617,402 |
| Sep 1997 | $22.44 | $24.84 | $22.28 | $24.00 | +7.56% | 29,405,799 |
| Aug 1997 | $24.25 | $24.47 | $22.16 | $22.31 | -8.23% | 33,730,198 |
| Jul 1997 | $21.94 | $24.75 | $21.94 | $24.31 | +11.46% | 36,187,400 |
| Jun 1997 | $21.31 | $24.25 | $20.88 | $21.81 | +2.35% | 42,108,399 |
| May 1997 | $19.81 | $21.56 | $19.63 | $21.31 | +7.91% | 42,566,800 |
| Apr 1997 | $18.00 | $20.13 | $16.69 | $19.75 | +7.48% | 54,523,601 |
| Mar 1997 | $19.13 | $21.06 | $17.75 | $18.38 | -4.85% | 45,323,401 |
| Feb 1997 | $18.31 | $20.63 | $18.25 | $19.31 | +6.19% | 43,197,000 |
| Jan 1997 | $17.19 | $18.63 | $16.38 | $18.19 | +7.78% | 40,725,797 |
| Dec 1996 | $18.00 | $18.00 | $15.94 | $16.88 | -5.92% | 36,492,000 |
| Nov 1996 | $16.69 | $18.06 | $15.88 | $17.94 | +8.30% | 47,911,800 |
| Oct 1996 | $14.56 | $16.72 | $14.38 | $16.56 | +12.77% | 52,174,001 |
| Sep 1996 | $13.75 | $15.13 | $13.56 | $14.69 | +5.38% | 36,350,803 |
| Aug 1996 | $12.88 | $14.69 | $12.88 | $13.94 | +8.25% | 43,535,401 |
| Jul 1996 | $12.88 | $12.97 | $11.91 | $12.88 | +0.49% | 49,129,600 |
| Jun 1996 | $12.88 | $13.59 | $12.66 | $12.81 | -1.20% | 63,500,399 |
| May 1996 | $12.13 | $13.34 | $11.53 | $12.97 | +6.68% | 78,266,799 |
| Apr 1996 | $12.94 | $13.19 | $11.53 | $12.16 | -5.58% | 83,685,199 |
| Mar 1996 | $13.00 | $13.28 | $12.22 | $12.88 | -0.72% | 50,518,398 |
| Feb 1996 | $12.81 | $13.78 | $12.31 | $12.97 | +1.22% | 58,956,001 |
| Jan 1996 | $12.13 | $12.81 | $10.88 | $12.81 | +5.13% | 69,302,801 |
| Dec 1995 | $11.69 | $12.22 | $11.34 | $12.19 | +3.45% | 40,337,201 |
| Nov 1995 | $10.34 | $11.88 | $10.34 | $11.78 | +12.20% | 55,640,802 |
| Oct 1995 | $11.66 | $12.25 | $10.34 | $10.50 | -9.68% | 56,855,999 |
| Sep 1995 | $10.81 | $11.69 | $10.81 | $11.63 | +6.90% | 45,665,999 |
| Aug 1995 | $10.09 | $11.09 | $9.50 | $10.88 | +8.41% | 65,293,601 |
| Jul 1995 | $10.16 | $10.53 | $9.31 | $10.03 | -0.62% | 58,433,201 |
| Jun 1995 | $10.22 | $10.91 | $10.00 | $10.09 | -0.92% | 83,289,202 |
| May 1995 | $8.22 | $10.31 | $8.16 | $10.19 | +23.96% | 87,133,600 |
| Apr 1995 | $8.22 | $8.50 | $7.88 | $8.22 | -0.38% | 43,453,599 |
| Mar 1995 | $8.31 | $8.38 | $7.50 | $8.25 | -1.49% | 97,713,599 |
| Feb 1995 | $7.56 | $8.38 | $7.47 | $8.38 | +11.67% | 35,012,401 |
| Jan 1995 | $7.44 | $7.88 | $7.13 | $7.50 | +0.79% | 30,140,001 |
| Dec 1994 | $6.91 | $7.69 | $6.59 | $7.44 | +6.78% | 39,425,599 |
| Nov 1994 | $7.94 | $8.00 | $6.81 | $6.97 | -12.55% | 36,824,402 |
| Oct 1994 | $7.47 | $8.00 | $7.16 | $7.97 | +7.59% | 57,454,400 |
| Sep 1994 | $8.09 | $8.16 | $7.41 | $7.41 | -8.49% | 26,889,999 |
| Aug 1994 | $7.94 | $8.31 | $7.88 | $8.09 | +2.37% | 29,823,601 |
| Jul 1994 | $7.16 | $7.94 | $7.06 | $7.91 | +9.53% | 23,833,601 |
| Jun 1994 | $7.44 | $8.03 | $6.94 | $7.22 | -2.12% | 45,767,201 |
| May 1994 | $6.89 | $7.63 | $6.84 | $7.38 | +6.55% | 35,072,398 |
| Apr 1994 | $6.30 | $7.05 | $6.23 | $6.92 | +8.58% | 38,726,399 |
| Mar 1994 | $6.81 | $6.81 | $6.23 | $6.38 | -6.21% | 63,956,801 |
| Feb 1994 | $7.06 | $7.08 | $6.55 | $6.80 | -3.55% | 44,170,400 |
| Jan 1994 | $7.11 | $7.44 | $6.70 | $7.05 | -1.10% | 63,503,202 |
| Dec 1993 | $6.97 | $7.31 | $6.88 | $7.13 | +2.47% | 50,695,201 |
| Nov 1993 | $6.63 | $6.95 | $6.53 | $6.95 | +4.46% | 68,760,799 |
| Oct 1993 | $7.06 | $7.27 | $6.52 | $6.66 | -5.96% | 63,490,402 |
| Sep 1993 | $6.66 | $7.19 | $6.50 | $7.08 | +6.09% | 59,390,400 |
| Aug 1993 | $6.84 | $7.05 | $6.47 | $6.67 | -2.06% | 63,464,001 |
| Jul 1993 | $7.48 | $7.58 | $6.81 | $6.81 | -8.21% | 44,159,999 |
| Jun 1993 | $6.91 | $7.59 | $6.52 | $7.42 | +7.22% | 43,157,599 |
| May 1993 | $6.69 | $7.00 | $6.33 | $6.92 | +3.02% | 59,975,201 |
| Apr 1993 | $7.20 | $7.81 | $6.47 | $6.72 | -6.93% | 66,273,598 |
| Mar 1993 | $6.97 | $7.36 | $6.92 | $7.22 | +4.05% | 49,512,799 |
| Feb 1993 | $7.08 | $7.17 | $6.50 | $6.94 | -1.99% | 42,603,200 |
| Jan 1993 | $6.69 | $7.53 | $6.44 | $7.08 | +5.10% | 70,052,800 |
| Dec 1992 | $6.47 | $6.83 | $6.02 | $6.73 | +3.61% | 51,392,801 |
| Nov 1992 | $5.84 | $6.50 | $5.81 | $6.50 | +11.53% | 38,307,199 |
| Oct 1992 | $5.50 | $5.97 | $5.33 | $5.83 | +5.97% | 55,303,200 |
| Sep 1992 | $5.28 | $5.50 | $5.08 | $5.50 | +4.45% | 25,296,000 |
| Aug 1992 | $5.13 | $5.48 | $4.95 | $5.27 | +2.43% | 34,520,800 |
| Jul 1992 | $5.00 | $5.31 | $4.84 | $5.14 | +1.86% | 49,148,001 |
| Jun 1992 | $5.25 | $5.38 | $4.64 | $5.05 | -3.87% | 66,754,400 |
| May 1992 | $5.03 | $5.47 | $4.97 | $5.25 | +5.66% | 37,159,197 |
| Apr 1992 | $5.09 | $5.31 | $4.55 | $4.97 | -4.50% | 43,113,600 |
| Mar 1992 | $5.02 | $5.20 | $4.64 | $5.20 | +3.09% | 39,782,401 |
| Feb 1992 | $4.52 | $5.16 | $4.44 | $5.05 | +11.00% | 33,560,000 |
| Jan 1992 | $3.81 | $4.86 | $3.75 | $4.55 | +17.81% | 54,725,601 |
| Dec 1991 | $3.53 | $4.14 | $3.22 | $3.86 | +9.29% | 37,468,800 |
| Nov 1991 | $4.09 | $4.30 | $3.53 | $3.53 | -14.40% | 23,098,401 |
| Oct 1991 | $3.81 | $4.13 | $3.53 | $4.13 | +8.20% | 37,376,000 |
| Sep 1991 | $3.94 | $3.95 | $3.69 | $3.81 | -3.56% | 21,165,600 |
| Aug 1991 | $3.88 | $4.52 | $3.88 | $3.95 | +1.20% | 49,383,200 |
| Jul 1991 | $3.44 | $4.03 | $3.27 | $3.91 | +14.15% | 46,616,001 |
| Jun 1991 | $3.89 | $4.33 | $3.41 | $3.42 | -11.69% | 40,431,999 |
| May 1991 | $3.19 | $3.95 | $3.09 | $3.88 | +20.39% | 41,525,602 |
| Apr 1991 | $3.64 | $3.73 | $3.16 | $3.22 | -11.96% | 50,600,801 |
| Mar 1991 | $3.38 | $3.88 | $3.25 | $3.66 | +8.83% | 34,512,803 |
| Feb 1991 | $2.64 | $3.48 | $2.64 | $3.36 | +28.74% | 42,575,999 |
| Jan 1991 | $2.22 | $2.69 | $2.06 | $2.61 | +17.60% | 37,066,399 |
| Dec 1990 | $2.28 | $2.84 | $2.16 | $2.22 | -1.39% | 46,431,999 |
| Nov 1990 | $1.80 | $2.47 | $1.75 | $2.25 | +27.43% | 41,482,400 |
| Oct 1990 | $2.25 | $2.33 | $1.66 | $1.77 | -19.85% | 38,052,000 |
| Sep 1990 | $2.95 | $3.06 | $1.92 | $2.20 | -25.00% | 31,351,200 |
| Aug 1990 | $3.16 | $3.16 | $2.83 | $2.94 | -7.84% | 27,352,801 |
| Jul 1990 | $3.97 | $4.02 | $3.16 | $3.19 | -20.00% | 28,547,199 |
| Jun 1990 | $4.66 | $4.91 | $3.91 | $3.98 | -14.43% | 17,343,999 |
| May 1990 | $3.83 | $4.77 | $3.80 | $4.66 | +21.14% | 29,372,000 |
| Apr 1990 | $4.25 | $4.28 | $3.66 | $3.84 | -10.22% | 59,440,798 |
| Mar 1990 | $4.72 | $4.94 | $4.13 | $4.28 | -9.27% | 28,479,197 |
| Feb 1990 | $4.48 | $4.78 | $4.48 | $4.72 | +6.34% | 17,033,600 |
| Jan 1990 | $5.02 | $5.22 | $4.31 | $4.44 | -11.80% | 29,306,399 |
| Dec 1989 | $5.08 | $5.41 | $4.61 | $5.03 | 0.00% | 45,799,200 |
| Nov 1989 | $5.59 | $5.59 | $4.83 | $5.03 | -9.30% | 29,241,600 |
| Oct 1989 | $6.09 | $6.42 | $5.30 | $5.55 | -8.97% | 39,256,801 |
| Sep 1989 | $6.58 | $6.72 | $5.92 | $6.09 | -7.58% | 35,419,999 |
| Aug 1989 | $6.78 | $6.88 | $6.33 | $6.59 | -2.09% | 20,430,397 |
| Jul 1989 | $6.13 | $6.73 | $6.08 | $6.73 | +10.51% | 17,112,000 |
| Jun 1989 | $6.22 | $6.67 | $6.05 | $6.09 | -1.76% | 38,735,199 |
| May 1989 | $5.63 | $6.25 | $5.38 | $6.20 | +10.28% | 42,378,400 |
| Apr 1989 | $5.50 | $5.73 | $5.50 | $5.63 | +2.27% | 25,561,600 |
| Mar 1989 | $5.30 | $5.64 | $5.27 | $5.50 | +3.83% | 38,418,401 |
| Feb 1989 | $4.88 | $5.50 | $4.77 | $5.30 | +8.65% | 41,402,398 |
| Jan 1989 | $4.59 | $4.91 | $4.59 | $4.88 | +5.41% | 37,483,999 |
| Dec 1988 | $4.39 | $4.66 | $4.31 | $4.63 | +5.34% | 28,352,800 |
| Nov 1988 | $4.39 | $4.48 | $4.25 | $4.39 | -0.35% | 33,224,800 |
| Oct 1988 | $4.36 | $4.59 | $4.13 | $4.41 | 0.00% | 72,626,397 |
| Sep 1988 | $4.31 | $4.45 | $4.28 | $4.41 | +1.80% | 14,574,401 |
| Aug 1988 | $4.30 | $4.53 | $4.28 | $4.33 | +1.10% | 23,512,001 |
| Jul 1988 | $4.34 | $4.52 | $4.20 | $4.28 | -1.08% | 18,764,802 |
| Jun 1988 | $3.94 | $4.41 | $3.94 | $4.33 | +9.49% | 27,894,400 |
| May 1988 | $3.80 | $4.08 | $3.70 | $3.95 | +4.11% | 30,581,598 |
| Apr 1988 | $3.91 | $4.27 | $3.75 | $3.80 | -3.19% | 26,600,800 |
| Mar 1988 | $3.55 | $4.05 | $3.55 | $3.92 | +10.09% | 13,933,600 |
| Feb 1988 | $3.73 | $3.89 | $3.50 | $3.56 | -3.39% | 9,634,399 |
| Jan 1988 | $3.23 | $3.89 | $3.23 | $3.69 | +14.56% | 8,291,201 |
| Dec 1987 | $3.25 | $3.55 | $3.06 | $3.22 | -1.90% | 21,151,998 |
| Nov 1987 | $4.31 | $4.34 | $3.13 | $3.28 | -22.22% | 11,420,000 |
| Oct 1987 | $5.14 | $5.42 | $3.22 | $4.22 | -17.68% | 24,154,400 |
| Sep 1987 | $5.44 | $5.53 | $5.02 | $5.13 | -5.75% | 22,808,799 |
| Aug 1987 | $5.25 | $5.73 | $5.16 | $5.44 | +3.57% | 12,112,799 |
| Jul 1987 | $5.44 | $5.50 | $5.09 | $5.25 | -3.45% | 12,360,000 |
| Jun 1987 | $5.00 | $5.72 | $4.94 | $5.44 | +8.41% | 17,850,401 |
| May 1987 | $5.06 | $5.25 | $4.88 | $5.02 | -0.93% | 6,936,800 |
| Apr 1987 | $5.39 | $5.42 | $4.80 | $5.06 | -6.36% | 13,232,804 |
| Mar 1987 | $5.03 | $5.44 | $4.95 | $5.41 | +8.12% | 19,843,199 |
| Feb 1987 | $4.95 | $5.16 | $4.81 | $5.00 | +0.95% | 8,796,000 |
| Jan 1987 | $4.89 | $5.28 | $4.89 | $4.95 | +1.93% | 14,401,600 |
| Dec 1986 | $4.78 | $5.33 | $4.78 | $4.86 | +1.64% | 14,749,602 |
| Nov 1986 | $4.92 | $5.11 | $4.64 | $4.78 | -2.75% | 4,907,601 |
| Oct 1986 | $4.75 | $4.98 | $4.72 | $4.92 | +3.51% | 13,053,601 |
| Sep 1986 | $5.63 | $5.66 | $4.73 | $4.75 | -15.56% | 19,774,802 |
| Aug 1986 | $5.32 | $5.84 | $5.14 | $5.63 | +5.26% | 4,948,799 |
| Jul 1986 | $5.30 | $5.58 | $4.98 | $5.34 | +0.79% | 15,314,400 |
| Jun 1986 | $5.51 | $5.52 | $5.10 | $5.30 | -3.78% | 19,927,199 |
| May 1986 | $5.42 | $5.60 | $5.32 | $5.51 | +1.73% | 8,551,202 |
| Apr 1986 | $5.46 | $5.77 | $5.11 | $5.42 | -0.76% | 9,954,001 |
| Mar 1986 | $4.94 | $5.50 | $4.85 | $5.46 | +10.08% | 21,135,600 |
| Feb 1986 | $4.29 | $5.01 | $4.23 | $4.96 | +15.53% | 11,978,398 |
| Jan 1986 | $4.28 | $4.54 | $4.10 | $4.29 | +0.24% | 17,881,199 |
| Dec 1985 | $3.74 | $4.36 | $3.71 | $4.28 | +14.49% | 20,208,000 |
| Nov 1985 | $3.61 | $3.82 | $3.61 | $3.74 | +3.46% | 14,404,802 |
| Oct 1985 | $3.27 | $3.64 | $3.26 | $3.61 | +10.50% | 10,755,601 |
| Sep 1985 | $3.49 | $3.59 | $3.24 | $3.27 | -6.26% | 7,096,801 |
| Aug 1985 | $3.60 | $3.92 | $3.44 | $3.49 | -3.18% | 15,390,002 |
| Jul 1985 | $3.71 | $4.14 | $3.54 | $3.60 | -2.81% | 11,944,802 |
| Jun 1985 | $3.61 | $3.89 | $3.61 | $3.71 | +2.60% | 6,463,198 |
| May 1985 | $3.46 | $3.66 | $3.29 | $3.61 | +4.52% | 8,859,601 |
| Apr 1985 | $3.22 | $3.60 | $3.14 | $3.46 | +7.44% | 6,498,000 |
| Mar 1985 | $3.30 | $3.33 | $3.11 | $3.22 | -2.52% | 5,535,599 |
| Feb 1985 | $3.14 | $3.42 | $3.09 | $3.30 | +5.32% | 10,894,802 |
| Jan 1985 | $2.97 | $3.24 | $2.91 | $3.14 | +5.99% | 15,872,400 |
| Dec 1984 | $2.64 | $3.05 | $2.61 | $2.96 | +12.25% | 9,132,000 |
| Nov 1984 | $2.68 | $2.83 | $2.64 | $2.64 | -1.56% | 10,348,800 |
| Oct 1984 | $2.70 | $2.86 | $2.51 | $2.68 | -1.15% | 13,485,601 |
| Sep 1984 | $2.49 | $2.74 | $2.39 | $2.71 | +8.79% | 7,370,400 |
| Aug 1984 | $2.23 | $2.51 | $2.21 | $2.49 | +11.68% | 10,640,402 |
| Jul 1984 | $2.25 | $2.34 | $2.19 | $2.23 | -0.92% | 3,644,398 |
| Jun 1984 | $2.26 | $2.39 | $2.25 | $2.25 | -0.46% | 4,610,402 |
| May 1984 | $2.33 | $2.65 | $2.24 | $2.26 | -3.12% | 5,779,202 |
| Apr 1984 | $2.44 | $2.46 | $2.28 | $2.33 | -4.27% | 9,129,600 |
| Mar 1984 | $2.48 | $2.56 | $2.43 | $2.44 | -2.09% | 3,603,601 |
| Feb 1984 | $2.75 | $2.77 | $2.32 | $2.49 | -8.43% | 5,518,800 |
| Jan 1984 | $2.73 | $2.84 | $2.67 | $2.72 | -0.38% | 6,271,199 |
| Dec 1983 | $2.72 | $2.76 | $2.61 | $2.73 | +0.38% | 3,963,601 |
| Nov 1983 | $2.29 | $2.74 | $2.29 | $2.72 | +19.18% | 8,650,798 |
| Oct 1983 | $2.56 | $2.57 | $2.27 | $2.28 | -11.16% | 8,218,797 |
| Sep 1983 | $2.35 | $2.58 | $2.35 | $2.57 | +9.80% | 4,840,800 |
| Aug 1983 | $2.55 | $2.56 | $2.27 | $2.34 | -8.18% | 6,259,199 |
| Jul 1983 | $2.47 | $2.65 | $2.44 | $2.55 | +3.16% | 4,149,603 |
| Jun 1983 | $2.59 | $2.59 | $2.46 | $2.47 | -5.76% | 4,127,999 |
| May 1983 | $2.48 | $2.76 | $2.43 | $2.62 | +5.67% | 3,676,801 |
| Apr 1983 | $2.29 | $2.54 | $2.24 | $2.48 | +8.43% | 20,661,601 |
| Mar 1983 | $2.05 | $2.33 | $2.03 | $2.29 | +11.70% | 6,369,602 |
| Feb 1983 | $1.98 | $2.09 | $1.97 | $2.05 | +3.42% | 7,723,200 |
| Jan 1983 | $2.07 | $2.21 | $1.97 | $1.98 | -4.28% | 6,204,000 |
| Dec 1982 | $2.09 | $2.12 | $1.94 | $2.07 | -1.00% | 5,243,999 |
| Nov 1982 | $2.15 | $2.24 | $2.05 | $2.09 | -2.67% | 7,497,599 |
| Oct 1982 | $1.81 | $2.32 | $1.80 | $2.15 | +18.74% | 9,249,599 |
| Sep 1982 | $1.67 | $1.82 | $1.64 | $1.81 | +8.44% | 5,445,599 |
| Aug 1982 | $1.62 | $1.79 | $1.60 | $1.67 | +2.90% | 8,889,602 |
| Jul 1982 | $1.62 | $1.62 | $1.55 | $1.62 | 0.00% | 4,800,000 |
| Jun 1982 | $1.62 | $1.65 | $1.51 | $1.62 | 0.00% | 4,334,400 |
| May 1982 | $1.66 | $1.73 | $1.61 | $1.62 | -2.20% | 2,899,201 |
| Apr 1982 | $1.66 | $1.80 | $1.66 | $1.66 | 0.00% | 3,127,199 |
| Mar 1982 | $1.83 | $1.84 | $1.57 | $1.66 | -9.40% | 7,994,398 |
| Feb 1982 | $1.67 | $1.85 | $1.62 | $1.83 | +9.68% | 3,861,602 |
| Jan 1982 | $1.79 | $1.81 | $1.60 | $1.67 | -6.70% | 6,062,400 |
| Dec 1981 | $1.90 | $1.90 | $1.76 | $1.79 | -5.78% | 9,715,203 |
| Nov 1981 | $1.68 | $1.98 | $1.67 | $1.90 | +13.05% | 21,196,799 |
| Oct 1981 | $1.41 | $1.68 | $1.40 | $1.68 | +19.26% | 5,952,003 |
| Sep 1981 | $1.54 | $1.55 | $1.37 | $1.41 | -8.47% | 2,942,401 |
| Aug 1981 | $1.59 | $1.60 | $1.52 | $1.54 | -3.28% | 6,000,001 |
| Jul 1981 | $1.62 | $1.72 | $1.57 | $1.59 | -1.93% | 3,328,801 |
| Jun 1981 | $1.59 | $1.74 | $1.59 | $1.62 | +1.97% | 8,133,603 |
| May 1981 | $1.57 | $1.60 | $1.51 | $1.59 | +1.33% | 4,144,798 |
| Apr 1981 | $1.56 | $1.64 | $1.49 | $1.57 | +0.67% | 4,310,398 |
| Mar 1981 | $1.45 | $1.62 | $1.43 | $1.56 | +7.56% | 6,614,400 |
| Feb 1981 | $1.43 | $1.48 | $1.43 | $1.45 | +1.46% | 1,809,600 |
| Jan 1981 | $1.45 | $1.55 | $1.43 | $1.43 | -1.44% | 3,664,800 |
| Dec 1980 | $1.40 | $1.51 | $1.31 | $1.45 | +2.97% | 4,492,799 |
| Nov 1980 | $1.41 | $1.43 | $1.37 | $1.41 | 0.00% | 2,303,998 |
| Oct 1980 | $1.46 | $1.55 | $1.38 | $1.41 | -3.57% | 3,933,599 |
| Sep 1980 | $1.43 | $1.48 | $1.41 | $1.46 | +2.19% | 3,271,201 |
| Aug 1980 | $1.51 | $1.53 | $1.43 | $1.43 | -5.19% | 2,575,199 |
| Jul 1980 | $1.44 | $1.52 | $1.41 | $1.51 | +4.71% | 3,201,600 |
| Jun 1980 | $1.34 | $1.46 | $1.29 | $1.44 | +7.40% | 4,651,200 |
| May 1980 | $1.24 | $1.43 | $1.23 | $1.34 | +8.89% | 2,551,198 |
| Apr 1980 | $1.20 | $1.31 | $1.18 | $1.23 | +3.51% | 2,484,002 |
| Mar 1980 | $1.39 | $1.41 | $1.11 | $1.19 | -14.28% | 5,426,399 |
| Feb 1980 | $1.53 | $1.53 | $1.34 | $1.39 | -9.21% | 2,966,400 |
| Jan 1980 | $1.48 | $1.53 | $1.42 | $1.53 | +3.16% | 3,518,399 |
| Dec 1979 | $1.53 | $1.60 | $1.46 | $1.48 | -3.07% | 4,267,199 |
| Nov 1979 | $1.38 | $1.62 | $1.38 | $1.53 | +10.56% | 4,178,400 |
| Oct 1979 | $1.52 | $1.66 | $1.32 | $1.38 | -8.94% | 7,773,601 |
| Sep 1979 | $1.67 | $1.71 | $1.51 | $1.52 | -9.06% | 12,429,599 |
| Aug 1979 | $1.42 | $1.80 | $1.39 | $1.67 | +18.53% | 12,242,400 |
| Jul 1979 | $1.37 | $1.44 | $1.34 | $1.41 | +2.66% | 2,469,603 |
| Jun 1979 | $1.32 | $1.37 | $1.32 | $1.37 | +3.14% | 1,557,601 |
| May 1979 | $1.35 | $1.35 | $1.32 | $1.33 | -1.55% | 1,091,998 |
| Apr 1979 | $1.36 | $1.37 | $1.33 | $1.35 | -0.76% | 2,582,400 |
| Mar 1979 | $1.40 | $1.42 | $1.35 | $1.36 | -2.62% | 2,421,600 |
| Feb 1979 | $1.42 | $1.43 | $1.37 | $1.40 | -1.47% | 2,217,598 |
| Jan 1979 | $1.38 | $1.44 | $1.38 | $1.42 | +2.64% | 1,653,601 |
| Dec 1978 | $1.29 | $1.41 | $1.28 | $1.38 | +7.29% | 2,131,202 |
| Nov 1978 | $1.34 | $1.37 | $1.29 | $1.29 | -3.89% | 1,737,599 |
| Oct 1978 | $1.50 | $1.59 | $1.32 | $1.34 | -10.77% | 1,569,599 |
| Sep 1978 | $1.47 | $1.50 | $1.44 | $1.50 | +2.12% | 1,689,601 |
| Aug 1978 | $1.37 | $1.51 | $1.37 | $1.47 | +7.23% | 2,313,599 |
| Jul 1978 | $1.37 | $1.48 | $1.36 | $1.37 | 0.00% | 2,354,401 |
| Jun 1978 | $1.36 | $1.43 | $1.34 | $1.37 | 0.00% | 1,471,200 |
| May 1978 | $1.37 | $1.43 | $1.34 | $1.37 | 0.00% | 1,723,199 |
| Apr 1978 | $1.32 | $1.42 | $1.28 | $1.37 | +3.95% | 2,104,800 |
| Mar 1978 | $1.25 | $1.34 | $1.25 | $1.32 | +5.42% | 1,512,001 |
| Feb 1978 | $1.26 | $1.30 | $1.25 | $1.25 | 0.00% | 832,801 |
| Jan 1978 | $1.28 | $1.32 | $1.25 | $1.25 | -2.04% | 1,600,799 |
| Dec 1977 | $1.30 | $1.31 | $1.23 | $1.28 | -1.61% | 2,891,999 |
| Nov 1977 | $1.27 | $1.35 | $1.25 | $1.30 | +2.47% | 1,382,400 |
| Oct 1977 | $1.37 | $1.40 | $1.26 | $1.27 | -7.60% | 1,065,602 |
| Sep 1977 | $1.37 | $1.42 | $1.36 | $1.37 | 0.00% | 1,092,000 |
| Aug 1977 | $1.39 | $1.41 | $1.34 | $1.37 | -1.13% | 1,411,200 |
| Jul 1977 | $1.46 | $1.46 | $1.38 | $1.39 | -5.00% | 1,288,799 |
| Jun 1977 | $1.50 | $1.51 | $1.43 | $1.46 | -2.78% | 1,540,801 |
| May 1977 | $1.48 | $1.53 | $1.47 | $1.50 | +1.41% | 1,233,601 |
| Apr 1977 | $1.53 | $1.56 | $1.47 | $1.48 | -3.07% | 1,221,601 |
| Mar 1977 | $1.46 | $1.54 | $1.45 | $1.53 | +3.89% | 2,464,800 |
| Feb 1977 | $1.47 | $1.53 | $1.42 | $1.47 | 0.00% | 2,080,798 |
| Jan 1977 | $1.53 | $1.59 | $1.47 | $1.47 | -3.09% | 2,135,998 |
| Dec 1976 | $1.30 | $1.54 | $1.29 | $1.52 | +16.87% | 3,427,201 |
| Nov 1976 | $1.26 | $1.33 | $1.25 | $1.30 | +3.32% | 2,234,401 |
| Oct 1976 | $1.31 | $1.35 | $1.25 | $1.26 | -3.99% | 2,040,000 |
| Sep 1976 | $1.34 | $1.39 | $1.29 | $1.31 | -1.57% | 2,191,200 |
| Aug 1976 | $1.36 | $1.37 | $1.32 | $1.33 | -2.30% | 1,444,799 |
| Jul 1976 | $1.34 | $1.37 | $1.31 | $1.36 | +1.55% | 1,833,600 |
| Jun 1976 | $1.29 | $1.34 | $1.29 | $1.34 | +4.05% | 2,491,199 |
| May 1976 | $1.31 | $1.34 | $1.27 | $1.29 | -2.38% | 1,226,401 |
| Apr 1976 | $1.37 | $1.37 | $1.32 | $1.32 | -3.80% | 2,150,399 |
| Mar 1976 | $1.35 | $1.37 | $1.24 | $1.37 | +1.54% | 2,793,601 |
| Feb 1976 | $1.34 | $1.37 | $1.31 | $1.35 | +0.78% | 1,440,002 |
| Jan 1976 | $1.21 | $1.34 | $1.19 | $1.34 | +10.78% | 3,127,198 |
| Dec 1975 | $1.14 | $1.22 | $1.05 | $1.21 | +6.42% | 1,444,799 |
| Nov 1975 | $1.08 | $1.25 | $1.08 | $1.14 | +6.34% | 1,370,402 |
| Oct 1975 | $1.08 | $1.17 | $1.06 | $1.07 | -1.91% | 1,915,201 |
| Sep 1975 | $1.22 | $1.24 | $1.08 | $1.09 | -10.69% | 1,519,201 |
| Aug 1975 | $1.34 | $1.34 | $1.22 | $1.22 | -8.94% | 868,801 |
| Jul 1975 | $1.32 | $1.42 | $1.31 | $1.34 | +1.58% | 1,127,998 |
| Jun 1975 | $1.28 | $1.32 | $1.23 | $1.32 | +3.27% | 1,715,999 |
| May 1975 | $1.25 | $1.31 | $1.25 | $1.28 | +1.66% | 1,838,400 |
| Apr 1975 | $1.26 | $1.29 | $1.23 | $1.26 | 0.00% | 1,605,600 |
| Mar 1975 | $1.28 | $1.30 | $1.25 | $1.26 | -1.63% | 1,965,601 |
| Feb 1975 | $1.24 | $1.31 | $1.22 | $1.28 | +2.94% | 1,538,398 |
| Jan 1975 | $1.02 | $1.25 | $1.02 | $1.24 | +23.32% | 2,964,000 |
| Dec 1974 | $1.09 | $1.09 | $0.9688 | $1.01 | -8.54% | 1,296,001 |
| Nov 1974 | $1.14 | $1.19 | $1.09 | $1.10 | -3.21% | 1,082,401 |
| Oct 1974 | $1.02 | $1.18 | $1.00 | $1.14 | +13.54% | 2,695,201 |
| Sep 1974 | $1.04 | $1.05 | $0.9167 | $1.00 | -5.42% | 1,547,999 |
| Aug 1974 | $1.21 | $1.25 | $1.02 | $1.06 | -12.50% | 1,811,997 |
| Jul 1974 | $1.11 | $1.22 | $1.05 | $1.21 | +8.92% | 1,250,399 |
| Jun 1974 | $1.18 | $1.23 | $1.09 | $1.11 | -5.76% | 1,317,601 |
| May 1974 | $1.31 | $1.33 | $1.17 | $1.18 | -9.96% | 1,490,397 |
| Apr 1974 | $1.40 | $1.40 | $1.28 | $1.31 | -5.64% | 1,269,600 |
| Mar 1974 | $1.44 | $1.51 | $1.37 | $1.39 | -4.32% | 791,997 |
| Feb 1974 | $1.46 | $1.49 | $1.40 | $1.45 | 0.00% | 777,599 |
| Jan 1974 | $1.27 | $1.52 | $1.27 | $1.45 | +14.40% | 1,317,602 |
| Dec 1973 | $1.27 | $1.28 | $1.23 | $1.27 | 0.00% | 1,716,000 |
| Nov 1973 | $1.50 | $1.50 | $1.27 | $1.27 | -15.62% | 1,034,401 |
| Oct 1973 | $1.43 | $1.54 | $1.42 | $1.50 | +5.11% | 1,356,000 |
| Sep 1973 | $1.37 | $1.43 | $1.37 | $1.43 | +4.99% | 1,303,202 |
| Aug 1973 | $1.41 | $1.42 | $1.32 | $1.36 | -3.34% | 1,300,798 |
| Jul 1973 | $1.42 | $1.45 | $1.39 | $1.41 | -0.74% | 2,080,801 |
| Jun 1973 | $1.42 | $1.43 | $1.39 | $1.42 | -0.73% | 794,396 |
| May 1973 | $1.40 | $1.43 | $1.39 | $1.43 | – | 1,344,000 |
Seasonality
BNY 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 | 3.5% | -0.4% | -3.7% | 1.3% | 1.5% | 2.0% | 4.3% | 0.3% | -2.1% | 2.8% | 6.8% | 1.3% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 3.8% | -0.6% | -0.4% | 13.7% | 3.8% | 3.7% | 8.5% | 3.2% | -10.3% | 1.7% | ||
| 2025 | 12.5% | 3.5% | -5.7% | -3.5% | 10.2% | 2.8% | 11.9% | 4.1% | 3.2% | -0.5% | 3.9% | 3.6% |
| 2024 | 7.4% | 1.1% | 2.7% | -1.2% | 5.5% | 0.5% | 9.5% | 4.8% | 5.3% | 5.5% | 8.6% | -6.2% |
| 2023 | 11.9% | 0.6% | -10.7% | -5.4% | -5.6% | 10.7% | 2.8% | -1.1% | -4.9% | 0.7% | 13.7% | 7.7% |
| 2022 | 2.6% | -10.3% | -6.6% | -14.6% | 10.8% | -10.5% | 5.1% | -4.4% | -7.2% | 10.3% | 9.0% | -0.8% |
| 2021 | -5.4% | 5.8% | 12.2% | 6.2% | 4.4% | -1.6% | 0.9% | 7.6% | -6.1% | 14.9% | -7.4% | 6.0% |
| 2020 | -10.4% | -10.9% | -15.6% | 12.4% | -1.0% | 4.0% | -6.5% | 3.2% | -7.1% | 0.9% | 13.9% | 8.5% |
| 2019 | 11.7% | 0.3% | -3.9% | -1.0% | -14.0% | 3.4% | 7.0% | -10.4% | 7.5% | 4.1% | 4.7% | 2.8% |
| 2018 | 5.7% | 0.6% | -9.6% | 6.2% | 0.4% | -1.5% | -0.3% | -2.5% | -2.2% | -6.6% | 8.4% | -8.3% |
| 2017 | -5.2% | 5.4% | 0.2% | 0.0% | 0.1% | 8.3% | 4.4% | -1.4% | 1.4% | -2.5% | 6.4% | -1.6% |