Colgate Palmolive Co (CL) stock
CLNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3033% above fair value
$95.29+2.13 (+2.29%)
Close on Oct 30, 2026Market cap $75.96BP/E 37.4Yield 2.18%
Price history
Colgate Palmolive share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$95.29
+2.29% on the day
52-week range
$74.55 – $99.33
-4.1% from the high
Change over 52 weeks
+24.5%
From $76.51 on Oct 30, 2025
Average volume
4.78M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $84.79 | $98.38 | $83.99 | $95.29 | +11.69% | 108,688,772 |
| Sep 2026 | $90.37 | $91.44 | $85.05 | $85.32 | -5.01% | 112,066,420 |
| Aug 2026 | $92.39 | $94.15 | $89.16 | $89.82 | -1.62% | 88,708,664 |
| Jul 2026 | $91.74 | $96.01 | $89.25 | $91.30 | -0.41% | 98,849,837 |
| Jun 2026 | $89.83 | $93.08 | $84.30 | $91.68 | +1.72% | 120,963,345 |
| May 2026 | $88.17 | $92.29 | $84.08 | $90.13 | +5.59% | 105,175,024 |
| Apr 2026 | $84.79 | $86.40 | $81.79 | $85.36 | +0.15% | 110,545,619 |
| Mar 2026 | $98.56 | $98.82 | $83.50 | $85.23 | -14.03% | 152,343,657 |
| Feb 2026 | $90.55 | $99.33 | $90.09 | $99.14 | +9.80% | 130,309,868 |
| Jan 2026 | $78.93 | $90.71 | $75.96 | $90.29 | +14.26% | 152,380,162 |
| Dec 2025 | $80.30 | $80.69 | $76.02 | $79.02 | -1.70% | 128,054,818 |
| Nov 2025 | $76.57 | $81.35 | $74.55 | $80.39 | +4.33% | 126,344,340 |
| Oct 2025 | $80.25 | $80.43 | $74.62 | $77.05 | -3.62% | 157,468,749 |
| Sep 2025 | $84.18 | $85.76 | $78.76 | $79.94 | -4.91% | 116,116,960 |
| Aug 2025 | $84.02 | $87.95 | $82.40 | $84.07 | +0.26% | 102,731,280 |
| Jul 2025 | $91.10 | $94.19 | $83.53 | $83.85 | -7.76% | 103,083,367 |
| Jun 2025 | $92.22 | $93.17 | $87.07 | $90.90 | -2.19% | 106,833,552 |
| May 2025 | $91.16 | $93.60 | $86.94 | $92.94 | +0.81% | 105,409,991 |
| Apr 2025 | $94.24 | $97.73 | $87.48 | $92.19 | -1.61% | 135,746,721 |
| Mar 2025 | $90.99 | $100.18 | $89.04 | $93.70 | +2.78% | 122,125,942 |
| Feb 2025 | $87.07 | $92.59 | $85.32 | $91.17 | +5.16% | 82,795,819 |
| Jan 2025 | $91.06 | $91.90 | $85.33 | $86.70 | -4.63% | 107,457,088 |
| Dec 2024 | $96.77 | $97.62 | $90.26 | $90.91 | -5.92% | 90,809,589 |
| Nov 2024 | $93.92 | $97.96 | $90.04 | $96.63 | +3.12% | 91,430,611 |
| Oct 2024 | $103.77 | $103.82 | $93.65 | $93.71 | -9.73% | 104,091,682 |
| Sep 2024 | $106.50 | $109.30 | $101.87 | $103.81 | -2.53% | 88,466,575 |
| Aug 2024 | $99.55 | $106.72 | $98.73 | $106.50 | +7.37% | 81,202,083 |
| Jul 2024 | $97.44 | $101.42 | $95.02 | $99.19 | +2.22% | 87,394,550 |
| Jun 2024 | $92.45 | $99.08 | $91.78 | $97.04 | +4.39% | 79,777,596 |
| May 2024 | $91.50 | $95.59 | $90.77 | $92.96 | +1.13% | 95,801,482 |
| Apr 2024 | $89.82 | $92.25 | $85.68 | $91.92 | +2.08% | 96,803,031 |
| Mar 2024 | $86.37 | $90.37 | $85.75 | $90.05 | +4.08% | 73,199,113 |
| Feb 2024 | $84.01 | $86.97 | $82.68 | $86.52 | +2.76% | 99,679,919 |
| Jan 2024 | $79.63 | $84.95 | $79.39 | $84.20 | +5.63% | 113,576,946 |
| Dec 2023 | $78.86 | $79.78 | $75.50 | $79.71 | +1.19% | 86,996,639 |
| Nov 2023 | $75.15 | $79.02 | $74.23 | $78.77 | +4.86% | 79,445,987 |
| Oct 2023 | $70.91 | $75.28 | $67.62 | $75.12 | +5.64% | 126,560,530 |
| Sep 2023 | $73.95 | $74.18 | $70.73 | $71.11 | -3.21% | 72,889,334 |
| Aug 2023 | $76.12 | $77.85 | $72.45 | $73.47 | -3.66% | 81,587,075 |
| Jul 2023 | $76.65 | $78.39 | $73.75 | $76.26 | -1.01% | 104,207,466 |
| Jun 2023 | $74.91 | $78.53 | $74.43 | $77.04 | +3.58% | 101,151,967 |
| May 2023 | $79.84 | $82.09 | $74.30 | $74.38 | -6.79% | 129,856,103 |
| Apr 2023 | $75.24 | $81.49 | $74.62 | $79.80 | +6.19% | 98,758,935 |
| Mar 2023 | $73.35 | $75.86 | $70.92 | $75.15 | +2.52% | 101,151,455 |
| Feb 2023 | $74.43 | $75.30 | $71.74 | $73.30 | -1.65% | 72,129,429 |
| Jan 2023 | $78.79 | $80.46 | $70.94 | $74.53 | -5.41% | 104,753,611 |
| Dec 2022 | $77.77 | $80.44 | $76.69 | $78.79 | +1.69% | 69,907,674 |
| Nov 2022 | $73.75 | $77.48 | $72.07 | $77.48 | +4.93% | 74,172,400 |
| Oct 2022 | $70.83 | $75.10 | $67.84 | $73.84 | +5.11% | 97,811,519 |
| Sep 2022 | $78.13 | $80.42 | $70.16 | $70.25 | -10.18% | 103,191,654 |
| Aug 2022 | $78.96 | $83.81 | $78.14 | $78.21 | -0.67% | 97,278,637 |
| Jul 2022 | $80.55 | $82.02 | $75.19 | $78.74 | -1.75% | 80,884,257 |
| Jun 2022 | $79.01 | $80.57 | $72.69 | $80.14 | +1.69% | 96,331,525 |
| May 2022 | $77.07 | $79.31 | $73.87 | $78.81 | +2.28% | 108,843,900 |
| Apr 2022 | $75.87 | $83.39 | $74.88 | $77.05 | +1.61% | 133,478,235 |
| Mar 2022 | $77.00 | $77.92 | $72.20 | $75.83 | -1.46% | 121,636,785 |
| Feb 2022 | $82.75 | $83.27 | $75.46 | $76.95 | -6.67% | 89,577,727 |
| Jan 2022 | $84.55 | $85.61 | $79.59 | $82.45 | -3.39% | 110,565,146 |
| Dec 2021 | $75.50 | $85.40 | $75.32 | $85.34 | +13.76% | 101,730,018 |
| Nov 2021 | $75.99 | $78.78 | $75.01 | $75.02 | -1.54% | 76,226,771 |
| Oct 2021 | $75.85 | $77.45 | $74.01 | $76.19 | +0.81% | 96,000,287 |
| Sep 2021 | $77.84 | $78.56 | $75.41 | $75.58 | -3.04% | 76,886,710 |
| Aug 2021 | $79.49 | $80.72 | $76.99 | $77.95 | -1.95% | 76,590,505 |
| Jul 2021 | $81.50 | $84.96 | $79.23 | $79.50 | -2.27% | 86,884,748 |
| Jun 2021 | $84.95 | $85.01 | $80.21 | $81.35 | -2.90% | 90,946,983 |
| May 2021 | $80.84 | $84.91 | $80.19 | $83.78 | +3.82% | 74,113,124 |
| Apr 2021 | $78.53 | $82.05 | $77.58 | $80.70 | +2.37% | 92,792,753 |
| Mar 2021 | $75.44 | $79.98 | $74.14 | $78.83 | +4.83% | 126,761,564 |
| Feb 2021 | $78.64 | $80.13 | $75.15 | $75.20 | -3.59% | 77,040,429 |
| Jan 2021 | $84.78 | $85.56 | $77.84 | $78.00 | -8.78% | 105,463,555 |
| Dec 2020 | $85.76 | $86.38 | $84.14 | $85.51 | -0.15% | 60,247,456 |
| Nov 2020 | $80.18 | $86.41 | $79.51 | $85.64 | +8.56% | 81,414,416 |
| Oct 2020 | $77.53 | $81.09 | $75.56 | $78.89 | +2.26% | 71,184,602 |
| Sep 2020 | $79.15 | $80.10 | $74.35 | $77.15 | -2.66% | 66,196,440 |
| Aug 2020 | $76.70 | $79.51 | $75.60 | $79.26 | +2.67% | 63,650,939 |
| Jul 2020 | $73.26 | $77.46 | $72.61 | $77.20 | +5.38% | 74,947,193 |
| Jun 2020 | $72.27 | $75.40 | $70.29 | $73.26 | +1.29% | 89,229,163 |
| May 2020 | $70.20 | $72.58 | $65.54 | $72.33 | +2.93% | 89,643,218 |
| Apr 2020 | $64.75 | $73.89 | $64.09 | $70.27 | +5.89% | 87,768,384 |
| Mar 2020 | $68.51 | $75.47 | $58.49 | $66.36 | -1.79% | 178,576,344 |
| Feb 2020 | $74.06 | $77.41 | $66.32 | $67.57 | -8.42% | 91,016,513 |
| Jan 2020 | $68.84 | $74.97 | $67.48 | $73.78 | +7.18% | 89,592,558 |
| Dec 2019 | $68.00 | $69.34 | $66.80 | $68.84 | +1.50% | 74,594,495 |
| Nov 2019 | $67.44 | $67.98 | $64.75 | $67.82 | -1.14% | 75,594,025 |
| Oct 2019 | $72.78 | $73.21 | $66.80 | $68.60 | -6.68% | 77,506,706 |
| Sep 2019 | $73.67 | $75.00 | $68.97 | $73.51 | -0.86% | 70,489,834 |
| Aug 2019 | $71.63 | $74.55 | $68.41 | $74.15 | +3.36% | 67,351,437 |
| Jul 2019 | $71.96 | $76.41 | $71.13 | $71.74 | +0.10% | 73,629,411 |
| Jun 2019 | $69.70 | $74.25 | $69.59 | $71.67 | +2.94% | 67,419,178 |
| May 2019 | $72.08 | $73.10 | $69.44 | $69.62 | -4.35% | 65,808,420 |
| Apr 2019 | $68.38 | $72.85 | $67.25 | $72.79 | +6.20% | 66,949,280 |
| Mar 2019 | $65.92 | $68.61 | $64.78 | $68.54 | +4.05% | 70,932,851 |
| Feb 2019 | $64.90 | $67.47 | $64.20 | $65.87 | +1.84% | 71,888,433 |
| Jan 2019 | $59.24 | $64.85 | $58.62 | $64.68 | +8.67% | 102,921,392 |
| Dec 2018 | $63.46 | $65.88 | $57.51 | $59.52 | -6.30% | 96,321,441 |
| Nov 2018 | $59.63 | $63.99 | $59.32 | $63.52 | +6.67% | 105,810,581 |
| Oct 2018 | $66.96 | $67.80 | $57.41 | $59.55 | -11.05% | 117,972,556 |
| Sep 2018 | $65.74 | $69.29 | $64.95 | $66.95 | +0.81% | 57,295,100 |
| Aug 2018 | $66.83 | $68.43 | $65.01 | $66.41 | -0.90% | 64,154,742 |
| Jul 2018 | $64.60 | $67.92 | $64.03 | $67.01 | +3.39% | 78,346,543 |
| Jun 2018 | $63.25 | $65.67 | $61.97 | $64.81 | +2.73% | 94,339,089 |
| May 2018 | $64.78 | $65.39 | $61.28 | $63.09 | -3.28% | 103,636,661 |
| Apr 2018 | $71.32 | $72.61 | $64.84 | $65.23 | -9.00% | 92,293,315 |
| Mar 2018 | $68.87 | $72.29 | $67.86 | $71.68 | +3.93% | 79,799,105 |
| Feb 2018 | $74.33 | $74.63 | $68.19 | $68.97 | -7.10% | 76,504,648 |
| Jan 2018 | $75.43 | $77.91 | $72.45 | $74.24 | -1.60% | 87,339,531 |
| Dec 2017 | $72.51 | $75.73 | $71.93 | $75.45 | +4.14% | 59,619,320 |
| Nov 2017 | $70.72 | $73.83 | $69.75 | $72.45 | +2.84% | 69,704,074 |
| Oct 2017 | $73.02 | $76.10 | $69.05 | $70.45 | -3.29% | 79,676,456 |
| Sep 2017 | $71.66 | $73.91 | $70.77 | $72.85 | +1.69% | 56,815,112 |
| Aug 2017 | $72.11 | $72.35 | $70.66 | $71.64 | -0.78% | 59,827,646 |
| Jul 2017 | $74.34 | $74.59 | $69.78 | $72.20 | -2.60% | 68,690,226 |
| Jun 2017 | $76.50 | $77.27 | $74.04 | $74.13 | -2.92% | 59,054,028 |
| May 2017 | $72.29 | $76.86 | $70.66 | $76.36 | +6.00% | 95,275,096 |
| Apr 2017 | $73.10 | $74.88 | $70.17 | $72.04 | -1.57% | 65,024,174 |
| Mar 2017 | $73.05 | $74.44 | $72.58 | $73.19 | +0.29% | 79,079,259 |
| Feb 2017 | $64.50 | $75.09 | $64.43 | $72.98 | +13.01% | 108,982,462 |
| Jan 2017 | $65.56 | $68.50 | $63.43 | $64.58 | -1.31% | 88,262,652 |
| Dec 2016 | $65.23 | $67.30 | $64.46 | $65.44 | +0.32% | 68,225,277 |
| Nov 2016 | $71.46 | $71.73 | $65.23 | $65.23 | -8.59% | 81,656,009 |
| Oct 2016 | $73.93 | $74.07 | $70.25 | $71.36 | -3.75% | 61,456,743 |
| Sep 2016 | $74.38 | $75.35 | $70.86 | $74.14 | -0.27% | 70,865,300 |
| Aug 2016 | $74.44 | $75.38 | $73.89 | $74.34 | -0.12% | 50,128,700 |
| Jul 2016 | $73.20 | $75.33 | $72.63 | $74.43 | +1.68% | 64,386,900 |
| Jun 2016 | $70.41 | $73.20 | $69.71 | $73.20 | +3.96% | 66,417,000 |
| May 2016 | $71.47 | $72.72 | $69.53 | $70.41 | -0.72% | 64,598,400 |
| Apr 2016 | $70.21 | $71.79 | $68.24 | $70.92 | +0.38% | 70,905,000 |
| Mar 2016 | $66.06 | $71.25 | $65.93 | $70.65 | +7.63% | 70,433,200 |
| Feb 2016 | $66.93 | $68.39 | $64.00 | $65.64 | -2.80% | 71,113,700 |
| Jan 2016 | $65.40 | $67.65 | $61.40 | $67.53 | +1.37% | 91,296,100 |
| Dec 2015 | $65.77 | $68.49 | $64.99 | $66.62 | +1.43% | 68,985,500 |
| Nov 2015 | $66.77 | $68.11 | $64.51 | $65.68 | -1.01% | 63,486,700 |
| Oct 2015 | $63.58 | $69.44 | $63.06 | $66.35 | +4.55% | 72,118,800 |
| Sep 2015 | $61.62 | $64.13 | $60.91 | $63.46 | +1.03% | 96,105,300 |
| Aug 2015 | $67.66 | $69.30 | $50.84 | $62.81 | -7.66% | 76,452,400 |
| Jul 2015 | $65.59 | $69.23 | $65.55 | $68.02 | +3.99% | 64,249,000 |
| Jun 2015 | $66.71 | $67.57 | $64.83 | $65.41 | -2.07% | 71,702,200 |
| May 2015 | $67.28 | $69.28 | $66.74 | $66.79 | -0.73% | 54,645,000 |
| Apr 2015 | $69.34 | $70.44 | $66.78 | $67.28 | -2.97% | 54,188,000 |
| Mar 2015 | $70.82 | $71.56 | $66.88 | $69.34 | -2.09% | 66,453,100 |
| Feb 2015 | $67.36 | $71.29 | $66.98 | $70.82 | +4.89% | 51,754,600 |
| Jan 2015 | $69.17 | $69.46 | $64.87 | $67.52 | -2.41% | 77,671,100 |
| Dec 2014 | $68.67 | $71.31 | $67.25 | $69.19 | -0.57% | 62,216,800 |
| Nov 2014 | $66.80 | $69.90 | $66.71 | $69.59 | +4.05% | 44,724,700 |
| Oct 2014 | $65.22 | $67.12 | $62.53 | $66.88 | +2.55% | 86,218,600 |
| Sep 2014 | $64.44 | $66.36 | $63.36 | $65.22 | +0.76% | 72,310,400 |
| Aug 2014 | $63.06 | $65.70 | $62.89 | $64.73 | +2.10% | 69,051,100 |
| Jul 2014 | $68.50 | $70.11 | $63.40 | $63.40 | -7.01% | 55,878,500 |
| Jun 2014 | $68.13 | $69.47 | $66.98 | $68.18 | -0.32% | 54,575,600 |
| May 2014 | $67.18 | $68.47 | $66.10 | $68.40 | +1.63% | 58,331,300 |
| Apr 2014 | $64.87 | $67.95 | $63.87 | $67.30 | +3.75% | 78,204,100 |
| Mar 2014 | $62.23 | $65.92 | $62.00 | $64.87 | +3.25% | 64,729,700 |
| Feb 2014 | $61.22 | $63.15 | $59.75 | $62.83 | +2.61% | 72,438,400 |
| Jan 2014 | $64.89 | $65.46 | $60.00 | $61.23 | -6.10% | 75,954,700 |
| Dec 2013 | $65.64 | $65.99 | $62.80 | $65.21 | -0.91% | 53,782,000 |
| Nov 2013 | $64.82 | $66.49 | $64.00 | $65.81 | +1.67% | 53,964,600 |
| Oct 2013 | $59.23 | $66.04 | $58.72 | $64.73 | +9.16% | 80,995,700 |
| Sep 2013 | $58.35 | $61.28 | $57.26 | $59.30 | +2.65% | 56,226,400 |
| Aug 2013 | $60.27 | $61.50 | $56.94 | $57.77 | -3.51% | 57,447,000 |
| Jul 2013 | $57.60 | $60.68 | $57.11 | $59.87 | +4.50% | 70,012,200 |
| Jun 2013 | $57.91 | $59.92 | $55.47 | $57.29 | -0.95% | 75,494,900 |
| May 2013 | $59.72 | $62.70 | $57.83 | $57.84 | -3.12% | 66,651,700 |
| Apr 2013 | $58.94 | $61.20 | $58.01 | $59.71 | +1.17% | 65,934,400 |
| Mar 2013 | $57.05 | $59.23 | $55.66 | $59.02 | +3.15% | 68,450,400 |
| Feb 2013 | $54.42 | $57.86 | $53.69 | $57.22 | +6.58% | 82,093,000 |
| Jan 2013 | $52.81 | $55.69 | $52.62 | $53.69 | +2.71% | 60,128,800 |
| Dec 2012 | $54.32 | $54.50 | $51.41 | $52.27 | -3.65% | 59,462,800 |
| Nov 2012 | $52.34 | $54.38 | $51.58 | $54.25 | +3.37% | 55,695,400 |
| Oct 2012 | $53.42 | $55.49 | $51.53 | $52.48 | -2.11% | 68,836,000 |
| Sep 2012 | $53.08 | $54.00 | $51.25 | $53.61 | +0.86% | 90,476,400 |
| Aug 2012 | $53.91 | $54.92 | $52.25 | $53.16 | -0.98% | 64,602,600 |
| Jul 2012 | $51.71 | $54.25 | $50.76 | $53.68 | +3.13% | 71,470,400 |
| Jun 2012 | $48.86 | $52.17 | $48.11 | $52.05 | +5.90% | 78,887,400 |
| May 2012 | $49.49 | $50.97 | $48.86 | $49.15 | -0.65% | 99,108,600 |
| Apr 2012 | $48.84 | $49.92 | $47.94 | $49.47 | +1.19% | 112,798,600 |
| Mar 2012 | $46.50 | $48.97 | $46.25 | $48.89 | +4.94% | 82,122,200 |
| Feb 2012 | $45.55 | $46.95 | $45.39 | $46.59 | +2.71% | 72,865,000 |
| Jan 2012 | $45.70 | $46.07 | $43.61 | $45.36 | -1.81% | 136,240,800 |
| Dec 2011 | $45.61 | $46.93 | $44.57 | $46.20 | +0.97% | 78,398,000 |
| Nov 2011 | $44.47 | $45.82 | $43.10 | $45.75 | +1.25% | 95,131,600 |
| Oct 2011 | $44.18 | $46.96 | $43.20 | $45.19 | +1.91% | 107,061,600 |
| Sep 2011 | $45.00 | $47.45 | $42.87 | $44.34 | -1.43% | 135,936,600 |
| Aug 2011 | $42.49 | $45.50 | $39.31 | $44.99 | +6.62% | 161,796,400 |
| Jul 2011 | $43.66 | $44.72 | $42.17 | $42.19 | -3.47% | 83,664,800 |
| Jun 2011 | $43.53 | $44.68 | $41.81 | $43.71 | -0.14% | 122,978,000 |
| May 2011 | $42.21 | $43.79 | $42.00 | $43.77 | +3.77% | 98,483,400 |
| Apr 2011 | $40.50 | $42.50 | $39.90 | $42.18 | +4.45% | 111,984,200 |
| Mar 2011 | $39.15 | $40.68 | $38.20 | $40.38 | +2.85% | 130,333,600 |
| Feb 2011 | $38.51 | $39.84 | $37.43 | $39.26 | +2.28% | 137,726,200 |
| Jan 2011 | $40.17 | $40.31 | $38.20 | $38.39 | -4.48% | 125,940,000 |
| Dec 2010 | $38.54 | $40.66 | $38.46 | $40.19 | +4.99% | 97,142,600 |
| Nov 2010 | $38.47 | $39.56 | $38.13 | $38.28 | -0.74% | 108,222,200 |
| Oct 2010 | $38.56 | $38.78 | $36.81 | $38.56 | +0.34% | 146,941,200 |
| Sep 2010 | $37.37 | $39.60 | $37.06 | $38.43 | +4.09% | 131,453,000 |
| Aug 2010 | $39.79 | $39.79 | $36.56 | $36.92 | -6.51% | 133,424,000 |
| Jul 2010 | $39.31 | $42.36 | $38.33 | $39.49 | +0.28% | 136,625,000 |
| Jun 2010 | $38.89 | $40.98 | $38.32 | $39.38 | +0.86% | 114,975,200 |
| May 2010 | $42.15 | $42.23 | $38.27 | $39.05 | -7.15% | 122,633,800 |
| Apr 2010 | $42.68 | $43.08 | $41.29 | $42.05 | -1.36% | 95,193,800 |
| Mar 2010 | $41.61 | $42.82 | $41.39 | $42.63 | +2.80% | 100,320,200 |
| Feb 2010 | $40.21 | $41.70 | $39.04 | $41.47 | +3.64% | 89,673,400 |
| Jan 2010 | $41.25 | $41.88 | $39.13 | $40.02 | -2.58% | 125,015,400 |
| Dec 2009 | $42.10 | $43.39 | $40.50 | $41.08 | -2.42% | 104,186,200 |
| Nov 2009 | $39.46 | $43.70 | $38.63 | $42.10 | +7.07% | 131,081,000 |
| Oct 2009 | $38.30 | $40.21 | $37.60 | $39.32 | +3.08% | 120,839,600 |
| Sep 2009 | $36.20 | $38.72 | $35.23 | $38.14 | +4.92% | 114,931,000 |
| Aug 2009 | $36.32 | $36.86 | $35.26 | $36.35 | +0.36% | 98,810,800 |
| Jul 2009 | $35.47 | $38.00 | $35.47 | $36.22 | +2.40% | 147,059,200 |
| Jun 2009 | $33.15 | $36.25 | $33.15 | $35.37 | +7.26% | 168,780,400 |
| May 2009 | $29.56 | $32.98 | $29.42 | $32.98 | +11.78% | 166,977,200 |
| Apr 2009 | $29.07 | $30.93 | $28.50 | $29.50 | +0.03% | 158,712,000 |
| Mar 2009 | $29.75 | $30.18 | $27.26 | $29.49 | -1.99% | 156,340,000 |
| Feb 2009 | $32.26 | $33.44 | $29.14 | $30.09 | -7.47% | 127,851,200 |
| Jan 2009 | $34.24 | $34.86 | $30.30 | $32.52 | -5.11% | 149,023,000 |
| Dec 2008 | $31.79 | $34.45 | $28.57 | $34.27 | +5.33% | 161,127,000 |
| Nov 2008 | $32.29 | $33.26 | $29.31 | $32.54 | +3.68% | 156,157,400 |
| Oct 2008 | $37.46 | $38.82 | $27.18 | $31.38 | -16.71% | 250,330,600 |
| Sep 2008 | $38.29 | $40.25 | $36.44 | $37.68 | -0.89% | 156,786,200 |
| Aug 2008 | $37.40 | $39.48 | $36.89 | $38.02 | +2.37% | 105,799,800 |
| Jul 2008 | $34.22 | $37.67 | $33.11 | $37.14 | +7.48% | 153,583,400 |
| Jun 2008 | $37.00 | $37.58 | $34.01 | $34.55 | -7.07% | 146,758,200 |
| May 2008 | $35.94 | $37.25 | $35.36 | $37.18 | +5.18% | 170,976,000 |
| Apr 2008 | $39.15 | $39.70 | $35.21 | $35.35 | -9.25% | 128,422,800 |
| Mar 2008 | $38.08 | $39.25 | $37.28 | $38.96 | +2.39% | 102,297,000 |
| Feb 2008 | $38.44 | $38.85 | $36.95 | $38.05 | -0.54% | 103,374,400 |
| Jan 2008 | $39.00 | $40.99 | $36.00 | $38.25 | -1.87% | 158,575,000 |
| Dec 2007 | $40.00 | $40.64 | $38.75 | $38.98 | -2.65% | 93,052,800 |
| Nov 2007 | $37.82 | $40.50 | $36.93 | $40.04 | +5.00% | 140,758,800 |
| Oct 2007 | $35.85 | $38.20 | $35.57 | $38.14 | +6.94% | 125,709,800 |
| Sep 2007 | $33.13 | $35.96 | $32.50 | $35.66 | +7.54% | 88,968,800 |
| Aug 2007 | $33.38 | $34.80 | $31.88 | $33.16 | +0.48% | 126,958,400 |
| Jul 2007 | $32.61 | $35.08 | $32.43 | $33.00 | +1.77% | 128,308,000 |
| Jun 2007 | $33.48 | $33.90 | $32.08 | $32.43 | -3.15% | 114,116,000 |
| May 2007 | $33.93 | $34.38 | $33.07 | $33.48 | -1.15% | 104,719,600 |
| Apr 2007 | $33.36 | $34.50 | $32.71 | $33.87 | +1.42% | 84,710,400 |
| Mar 2007 | $33.18 | $33.84 | $32.43 | $33.40 | -0.92% | 86,396,000 |
| Feb 2007 | $34.12 | $34.50 | $33.34 | $33.71 | -1.30% | 74,835,800 |
| Jan 2007 | $32.98 | $34.28 | $32.51 | $34.15 | +4.69% | 81,190,200 |
| Dec 2006 | $32.60 | $33.24 | $32.08 | $32.62 | +0.29% | 56,059,400 |
| Nov 2006 | $32.11 | $33.54 | $31.66 | $32.53 | +1.69% | 77,092,000 |
| Oct 2006 | $31.15 | $32.04 | $29.68 | $31.99 | +3.01% | 107,908,800 |
| Sep 2006 | $30.16 | $31.45 | $29.99 | $31.05 | +3.74% | 73,793,000 |
| Aug 2006 | $29.56 | $30.23 | $29.01 | $29.93 | +0.91% | 79,443,200 |
| Jul 2006 | $29.64 | $31.58 | $29.32 | $29.66 | -0.97% | 74,851,200 |
| Jun 2006 | $30.11 | $31.16 | $29.23 | $29.95 | -0.73% | 108,856,200 |
| May 2006 | $29.63 | $31.06 | $29.14 | $30.17 | +2.06% | 119,301,000 |
| Apr 2006 | $28.75 | $29.87 | $28.00 | $29.56 | +3.54% | 73,300,400 |
| Mar 2006 | $27.34 | $29.21 | $27.01 | $28.55 | +4.81% | 99,373,200 |
| Feb 2006 | $27.40 | $27.87 | $26.78 | $27.24 | -0.75% | 59,357,200 |
| Jan 2006 | $27.49 | $28.05 | $26.71 | $27.45 | +0.07% | 94,911,400 |
| Dec 2005 | $27.35 | $28.58 | $27.25 | $27.43 | +0.61% | 68,183,200 |
| Nov 2005 | $26.63 | $27.49 | $25.60 | $27.26 | +2.95% | 80,628,800 |
| Oct 2005 | $26.49 | $26.70 | $25.68 | $26.48 | +0.32% | 79,170,600 |
| Sep 2005 | $26.28 | $27.15 | $25.60 | $26.40 | +0.55% | 72,377,200 |
| Aug 2005 | $26.58 | $26.90 | $25.93 | $26.25 | -0.83% | 74,303,400 |
| Jul 2005 | $25.07 | $26.74 | $24.53 | $26.47 | +6.07% | 80,183,400 |
| Jun 2005 | $25.00 | $25.75 | $24.28 | $24.96 | -0.12% | 92,109,000 |
| May 2005 | $24.97 | $25.58 | $24.13 | $24.99 | +0.36% | 85,968,000 |
| Apr 2005 | $26.15 | $27.18 | $24.25 | $24.90 | -4.56% | 83,017,200 |
| Mar 2005 | $26.46 | $26.78 | $25.28 | $26.09 | -1.42% | 74,029,600 |
| Feb 2005 | $26.27 | $27.72 | $26.04 | $26.46 | +0.72% | 97,360,400 |
| Jan 2005 | $25.46 | $26.46 | $24.25 | $26.27 | +2.70% | 111,903,800 |
| Dec 2004 | $23.11 | $25.74 | $23.07 | $25.58 | +11.24% | 134,781,200 |
| Nov 2004 | $22.31 | $24.45 | $22.18 | $23.00 | +3.07% | 108,852,400 |
| Oct 2004 | $22.60 | $23.09 | $21.45 | $22.31 | -1.24% | 185,284,000 |
| Sep 2004 | $26.96 | $27.63 | $22.51 | $22.59 | -16.33% | 186,569,400 |
| Aug 2004 | $26.61 | $27.05 | $25.60 | $27.00 | +1.50% | 57,819,600 |
| Jul 2004 | $29.30 | $29.49 | $26.11 | $26.60 | -8.98% | 78,576,200 |
| Jun 2004 | $28.64 | $29.52 | $28.28 | $29.23 | +2.19% | 53,207,800 |
| May 2004 | $28.95 | $29.50 | $27.58 | $28.60 | -1.17% | 69,311,400 |
| Apr 2004 | $27.58 | $29.24 | $26.64 | $28.94 | +5.05% | 87,022,600 |
| Mar 2004 | $27.83 | $28.63 | $26.33 | $27.55 | -0.63% | 90,577,800 |
| Feb 2004 | $25.64 | $28.52 | $24.94 | $27.73 | +8.15% | 113,007,800 |
| Jan 2004 | $24.98 | $26.13 | $24.71 | $25.64 | +2.44% | 129,575,200 |
| Dec 2003 | $26.30 | $27.00 | $24.28 | $25.03 | -4.67% | 152,600,800 |
| Nov 2003 | $26.63 | $26.87 | $25.38 | $26.25 | -1.30% | 92,933,400 |
| Oct 2003 | $27.95 | $29.36 | $25.26 | $26.60 | -4.83% | 138,804,600 |
| Sep 2003 | $27.75 | $28.55 | $27.25 | $27.95 | +1.10% | 70,772,800 |
| Aug 2003 | $27.04 | $28.13 | $26.48 | $27.64 | +1.25% | 61,118,800 |
| Jul 2003 | $28.98 | $29.30 | $27.30 | $27.30 | -5.78% | 77,384,000 |
| Jun 2003 | $29.93 | $30.50 | $28.75 | $28.98 | -2.80% | 75,293,000 |
| May 2003 | $28.43 | $29.89 | $28.12 | $29.81 | +4.29% | 75,285,800 |
| Apr 2003 | $27.25 | $28.87 | $27.00 | $28.59 | +5.01% | 79,364,400 |
| Mar 2003 | $25.30 | $27.88 | $24.38 | $27.22 | +8.21% | 70,396,800 |
| Feb 2003 | $25.63 | $26.13 | $24.63 | $25.16 | -1.18% | 56,865,600 |
| Jan 2003 | $26.26 | $27.31 | $24.75 | $25.46 | -2.90% | 71,017,000 |
| Dec 2002 | $25.70 | $27.07 | $25.50 | $26.22 | +2.02% | 63,493,600 |
| Nov 2002 | $27.62 | $27.62 | $25.25 | $25.70 | -6.53% | 87,281,600 |
| Oct 2002 | $27.00 | $29.00 | $26.57 | $27.49 | +1.91% | 99,564,400 |
| Sep 2002 | $26.78 | $28.63 | $26.25 | $26.98 | -1.10% | 89,201,200 |
| Aug 2002 | $25.65 | $27.58 | $25.39 | $27.28 | +6.23% | 79,930,600 |
| Jul 2002 | $25.13 | $26.25 | $22.03 | $25.68 | +2.60% | 118,675,800 |
| Jun 2002 | $26.98 | $27.96 | $22.95 | $25.03 | -7.66% | 111,762,400 |
| May 2002 | $26.63 | $27.93 | $25.65 | $27.10 | +2.24% | 88,039,800 |
| Apr 2002 | $28.45 | $29.43 | $26.51 | $26.51 | -7.24% | 117,805,000 |
| Mar 2002 | $28.10 | $28.83 | $26.67 | $28.58 | +2.09% | 68,976,400 |
| Feb 2002 | $28.58 | $28.75 | $26.75 | $27.99 | -2.05% | 74,398,400 |
| Jan 2002 | $28.63 | $28.88 | $27.45 | $28.58 | -1.04% | 63,805,800 |
| Dec 2001 | $29.03 | $29.40 | $27.93 | $28.88 | -1.05% | 53,115,800 |
| Nov 2001 | $28.64 | $29.68 | $28.13 | $29.18 | +1.46% | 55,407,200 |
| Oct 2001 | $28.88 | $29.83 | $27.70 | $28.76 | -1.25% | 67,285,600 |
| Sep 2001 | $27.13 | $29.25 | $25.77 | $29.13 | +7.57% | 72,778,800 |
| Aug 2001 | $27.18 | $28.20 | $26.14 | $27.08 | -0.09% | 65,543,000 |
| Jul 2001 | $29.50 | $30.23 | $26.60 | $27.10 | -8.12% | 84,768,800 |
| Jun 2001 | $28.38 | $30.50 | $28.09 | $29.50 | +4.15% | 65,557,800 |
| May 2001 | $28.25 | $29.53 | $27.60 | $28.32 | +1.41% | 60,841,800 |
| Apr 2001 | $27.70 | $28.45 | $25.30 | $27.93 | +1.07% | 78,267,400 |
| Mar 2001 | $29.40 | $30.15 | $24.25 | $27.63 | -6.42% | 79,920,200 |
| Feb 2001 | $30.04 | $30.88 | $27.91 | $29.53 | -1.71% | 73,665,200 |
| Jan 2001 | $31.68 | $32.38 | $27.75 | $30.04 | -6.92% | 75,754,600 |
| Dec 2000 | $29.88 | $32.85 | $27.72 | $32.28 | +9.87% | 70,128,400 |
| Nov 2000 | $29.45 | $30.40 | $27.88 | $29.38 | -0.02% | 66,233,200 |
| Oct 2000 | $23.63 | $29.50 | $23.10 | $29.38 | +24.49% | 95,174,000 |
| Sep 2000 | $25.81 | $28.31 | $21.25 | $23.60 | -7.34% | 158,440,400 |
| Aug 2000 | $27.81 | $28.88 | $25.28 | $25.47 | -8.53% | 64,761,400 |
| Jul 2000 | $29.81 | $30.13 | $25.50 | $27.84 | -6.99% | 83,998,400 |
| Jun 2000 | $27.06 | $29.99 | $26.00 | $29.94 | +13.78% | 67,957,600 |
| May 2000 | $28.00 | $30.38 | $25.78 | $26.31 | -7.88% | 61,242,400 |
| Apr 2000 | $28.31 | $32.63 | $26.41 | $28.56 | +1.33% | 88,695,800 |
| Mar 2000 | $26.13 | $29.19 | $20.25 | $28.19 | +8.02% | 138,456,000 |
| Feb 2000 | $29.63 | $30.88 | $23.94 | $26.09 | -11.92% | 83,967,000 |
| Jan 2000 | $32.00 | $33.38 | $28.88 | $29.63 | -8.85% | 62,950,400 |
| Dec 1999 | $26.94 | $32.50 | $26.75 | $32.50 | +16.59% | 47,832,200 |
| Nov 1999 | $30.25 | $31.44 | $26.63 | $27.88 | -7.85% | 53,262,200 |
| Oct 1999 | $23.00 | $30.34 | $22.53 | $30.25 | +32.24% | 62,187,200 |
| Sep 1999 | $27.13 | $29.44 | $22.16 | $22.88 | -14.49% | 59,653,800 |
| Aug 1999 | $24.25 | $28.13 | $23.28 | $26.75 | +8.35% | 52,514,000 |
| Jul 1999 | $24.63 | $26.22 | $23.06 | $24.69 | +0.25% | 52,436,600 |
| Jun 1999 | $24.91 | $26.44 | $24.05 | $24.63 | -1.38% | 76,813,600 |
| May 1999 | $25.67 | $25.94 | $22.75 | $24.97 | -2.50% | 72,674,800 |
| Apr 1999 | $23.28 | $26.00 | $22.66 | $25.61 | +11.35% | 90,805,200 |
| Mar 1999 | $21.16 | $23.80 | $20.73 | $23.00 | +8.39% | 100,570,800 |
| Feb 1999 | $20.16 | $22.22 | $19.94 | $21.22 | +5.52% | 70,582,000 |
| Jan 1999 | $23.25 | $23.44 | $18.28 | $20.11 | -13.39% | 147,716,000 |
| Dec 1998 | $21.41 | $23.50 | $20.19 | $23.22 | +8.47% | 69,974,400 |
| Nov 1998 | $22.19 | $23.75 | $21.38 | $21.41 | -3.11% | 71,052,400 |
| Oct 1998 | $17.14 | $22.50 | $16.78 | $22.09 | +28.55% | 114,240,800 |
| Sep 1998 | $18.03 | $19.25 | $16.27 | $17.19 | -4.68% | 128,043,600 |
| Aug 1998 | $23.19 | $23.33 | $17.97 | $18.03 | -21.82% | 82,920,000 |
| Jul 1998 | $22.06 | $24.72 | $21.94 | $23.06 | +4.83% | 62,059,600 |
| Jun 1998 | $21.75 | $23.03 | $21.23 | $22.00 | +1.15% | 55,627,200 |
| May 1998 | $22.38 | $22.75 | $21.22 | $21.75 | -3.00% | 49,564,800 |
| Apr 1998 | $21.63 | $22.88 | $20.38 | $22.42 | +3.39% | 69,944,000 |
| Mar 1998 | $20.23 | $22.22 | $19.66 | $21.69 | +6.85% | 67,212,000 |
| Feb 1998 | $18.50 | $20.45 | $18.31 | $20.30 | +10.84% | 66,372,000 |
| Jan 1998 | $18.63 | $18.73 | $16.81 | $18.31 | -0.34% | 84,223,600 |
| Dec 1997 | $16.78 | $18.56 | $16.44 | $18.38 | +10.01% | 76,446,400 |
| Nov 1997 | $16.25 | $16.83 | $15.44 | $16.70 | +3.19% | 98,791,200 |
| Oct 1997 | $17.31 | $18.72 | $16.06 | $16.19 | -7.09% | 81,740,400 |
| Sep 1997 | $15.63 | $17.61 | $15.27 | $17.42 | +11.28% | 92,491,600 |
| Aug 1997 | $18.98 | $19.09 | $15.53 | $15.66 | -17.33% | 98,286,400 |
| Jul 1997 | $16.20 | $19.67 | $15.97 | $18.94 | +16.09% | 75,860,400 |
| Jun 1997 | $15.50 | $16.75 | $15.03 | $16.31 | +5.24% | 54,536,000 |
| May 1997 | $13.84 | $15.63 | $13.61 | $15.50 | +11.71% | 82,945,200 |
| Apr 1997 | $12.38 | $14.11 | $12.31 | $13.88 | +11.42% | 78,724,000 |
| Mar 1997 | $12.75 | $14.25 | $12.41 | $12.45 | -3.74% | 79,275,200 |
| Feb 1997 | $12.16 | $13.66 | $11.98 | $12.94 | +6.98% | 83,182,400 |
| Jan 1997 | $11.53 | $12.16 | $11.25 | $12.09 | +4.88% | 72,531,200 |
| Dec 1996 | $11.63 | $11.75 | $10.81 | $11.53 | -0.40% | 63,328,000 |
| Nov 1996 | $11.50 | $12.06 | $11.41 | $11.58 | +0.54% | 48,056,800 |
| Oct 1996 | $10.91 | $11.55 | $10.67 | $11.52 | +6.04% | 58,769,600 |
| Sep 1996 | $10.08 | $11.22 | $10.02 | $10.86 | +6.92% | 62,865,600 |
| Aug 1996 | $9.88 | $10.52 | $9.81 | $10.16 | +3.50% | 44,175,200 |
| Jul 1996 | $10.61 | $10.64 | $9.73 | $9.81 | -7.38% | 69,980,000 |
| Jun 1996 | $9.78 | $10.72 | $9.75 | $10.59 | +7.62% | 65,494,400 |
| May 1996 | $9.55 | $10.08 | $9.30 | $9.84 | +2.77% | 64,093,600 |
| Apr 1996 | $9.73 | $9.92 | $9.25 | $9.58 | -1.61% | 54,076,000 |
| Mar 1996 | $10.00 | $10.50 | $9.72 | $9.73 | -0.48% | 78,908,000 |
| Feb 1996 | $9.23 | $10.02 | $8.84 | $9.78 | +5.74% | 85,631,200 |
| Jan 1996 | $8.75 | $9.25 | $8.61 | $9.25 | +5.34% | 66,082,400 |
| Dec 1995 | $9.17 | $9.61 | $8.61 | $8.78 | -4.10% | 70,160,000 |
| Nov 1995 | $8.66 | $9.31 | $8.53 | $9.16 | +5.78% | 76,043,200 |
| Oct 1995 | $8.34 | $8.98 | $8.25 | $8.66 | +3.94% | 81,039,200 |
| Sep 1995 | $8.55 | $9.13 | $8.03 | $8.33 | -2.02% | 142,460,000 |
| Aug 1995 | $8.80 | $8.94 | $8.30 | $8.50 | -2.86% | 75,972,800 |
| Jul 1995 | $9.13 | $9.20 | $8.28 | $8.75 | -4.27% | 144,052,800 |
| Jun 1995 | $9.59 | $9.67 | $9.13 | $9.14 | -5.03% | 82,704,000 |
| May 1995 | $8.75 | $9.63 | $8.55 | $9.63 | +9.61% | 65,112,800 |
| Apr 1995 | $8.16 | $8.81 | $8.11 | $8.78 | +6.44% | 61,076,800 |
| Mar 1995 | $8.06 | $8.52 | $7.81 | $8.25 | +2.33% | 103,494,400 |
| Feb 1995 | $7.81 | $8.17 | $7.69 | $8.06 | +2.58% | 69,836,800 |
| Jan 1995 | $7.89 | $7.92 | $7.25 | $7.86 | -0.79% | 79,829,600 |
| Dec 1994 | $7.48 | $8.09 | $7.31 | $7.92 | +5.41% | 77,401,600 |
| Nov 1994 | $7.59 | $7.84 | $7.42 | $7.52 | -1.03% | 54,062,400 |
| Oct 1994 | $7.25 | $7.67 | $7.13 | $7.59 | +4.74% | 58,300,000 |
| Sep 1994 | $7.17 | $7.33 | $6.70 | $7.25 | +1.31% | 67,257,600 |
| Aug 1994 | $6.67 | $7.31 | $6.47 | $7.16 | +7.26% | 83,477,600 |
| Jul 1994 | $6.59 | $6.75 | $6.19 | $6.67 | +2.15% | 96,260,000 |
| Jun 1994 | $7.19 | $7.28 | $6.41 | $6.53 | -8.73% | 71,436,000 |
| May 1994 | $7.30 | $7.44 | $6.95 | $7.16 | -2.34% | 56,628,800 |
| Apr 1994 | $7.00 | $7.38 | $6.95 | $7.33 | +1.30% | 53,901,600 |
| Mar 1994 | $8.11 | $8.17 | $6.95 | $7.23 | -11.13% | 78,568,000 |
| Feb 1994 | $7.48 | $8.17 | $7.42 | $8.14 | +9.22% | 69,876,000 |
| Jan 1994 | $7.75 | $7.78 | $7.31 | $7.45 | -4.41% | 70,404,800 |
| Dec 1993 | $7.44 | $7.84 | $7.39 | $7.80 | +5.27% | 60,430,400 |
| Nov 1993 | $7.28 | $7.42 | $7.00 | $7.41 | +0.85% | 65,376,800 |
| Oct 1993 | $6.56 | $7.44 | $6.56 | $7.34 | +11.64% | 81,828,800 |
| Sep 1993 | $6.47 | $6.75 | $6.38 | $6.58 | +1.20% | 79,342,400 |
| Aug 1993 | $6.42 | $6.52 | $5.84 | $6.50 | +1.22% | 119,710,400 |
| Jul 1993 | $7.25 | $7.38 | $6.02 | $6.42 | -11.80% | 144,031,200 |
| Jun 1993 | $7.28 | $7.34 | $6.58 | $7.28 | -0.43% | 117,164,800 |
| May 1993 | $7.48 | $7.81 | $7.22 | $7.31 | -2.09% | 46,831,200 |
| Apr 1993 | $8.28 | $8.30 | $7.17 | $7.47 | -9.64% | 113,966,400 |
| Mar 1993 | $7.78 | $8.41 | $7.70 | $8.27 | +6.01% | 77,825,600 |
| Feb 1993 | $7.08 | $7.80 | $7.05 | $7.80 | +10.16% | 68,204,800 |
| Jan 1993 | $6.97 | $7.19 | $6.78 | $7.08 | +1.57% | 69,836,800 |
| Dec 1992 | $7.39 | $7.50 | $6.95 | $6.97 | -5.71% | 64,328,800 |
| Nov 1992 | $7.45 | $7.56 | $7.05 | $7.39 | -1.05% | 47,961,600 |
| Oct 1992 | $7.23 | $7.58 | $6.78 | $7.47 | +3.91% | 52,971,200 |
| Sep 1992 | $6.97 | $7.25 | $6.88 | $7.19 | +3.14% | 39,799,200 |
| Aug 1992 | $6.53 | $7.03 | $6.48 | $6.97 | +6.19% | 50,040,000 |
| Jul 1992 | $6.50 | $6.73 | $6.28 | $6.56 | +1.45% | 59,055,200 |
| Jun 1992 | $6.59 | $6.69 | $6.06 | $6.47 | -2.36% | 61,382,400 |
| May 1992 | $6.22 | $6.66 | $6.08 | $6.63 | +6.00% | 55,899,200 |
| Apr 1992 | $6.11 | $6.34 | $5.70 | $6.25 | +1.27% | 52,272,000 |
| Mar 1992 | $5.81 | $6.25 | $5.64 | $6.17 | +4.78% | 54,272,800 |
| Feb 1992 | $5.89 | $6.09 | $5.72 | $5.89 | 0.00% | 47,416,800 |
| Jan 1992 | $6.06 | $6.34 | $5.72 | $5.89 | -3.58% | 64,354,400 |
| Dec 1991 | $5.16 | $6.14 | $5.13 | $6.11 | +15.68% | 70,068,800 |
| Nov 1991 | $5.16 | $5.34 | $5.00 | $5.28 | +1.20% | 71,280,000 |
| Oct 1991 | $5.41 | $5.55 | $5.03 | $5.22 | -3.19% | 47,643,200 |
| Sep 1991 | $5.14 | $5.39 | $4.86 | $5.39 | +4.86% | 50,880,000 |
| Aug 1991 | $5.02 | $5.17 | $4.72 | $5.14 | +2.49% | 43,281,600 |
| Jul 1991 | $4.63 | $5.03 | $4.45 | $5.02 | +9.18% | 51,104,800 |
| Jun 1991 | $5.16 | $5.16 | $4.55 | $4.59 | -10.91% | 43,737,600 |
| May 1991 | $4.98 | $5.16 | $4.70 | $5.16 | +3.77% | 47,448,800 |
| Apr 1991 | $4.77 | $5.33 | $4.77 | $4.97 | +4.09% | 64,019,200 |
| Mar 1991 | $4.60 | $4.84 | $4.58 | $4.77 | +3.56% | 69,897,600 |
| Feb 1991 | $4.38 | $4.84 | $4.36 | $4.61 | +5.36% | 90,264,000 |
| Jan 1991 | $4.59 | $4.59 | $4.20 | $4.38 | -5.09% | 75,328,000 |
| Dec 1990 | $4.45 | $4.72 | $4.43 | $4.61 | +4.42% | 50,883,200 |
| Nov 1990 | $4.18 | $4.46 | $4.10 | $4.41 | +5.61% | 64,249,600 |
| Oct 1990 | $3.75 | $4.23 | $3.64 | $4.18 | +12.39% | 70,795,200 |
| Sep 1990 | $4.07 | $4.09 | $3.55 | $3.72 | -9.16% | 44,385,600 |
| Aug 1990 | $4.38 | $4.44 | $3.72 | $4.09 | -6.43% | 76,376,000 |
| Jul 1990 | $4.27 | $4.63 | $4.23 | $4.38 | +2.38% | 78,656,000 |
| Jun 1990 | $4.06 | $4.32 | $3.91 | $4.27 | +5.80% | 87,294,400 |
| May 1990 | $3.55 | $4.09 | $3.50 | $4.04 | +14.64% | 87,068,800 |
| Apr 1990 | $3.70 | $3.72 | $3.51 | $3.52 | -5.25% | 53,528,000 |
| Mar 1990 | $3.55 | $3.80 | $3.39 | $3.72 | +4.85% | 59,036,800 |
| Feb 1990 | $3.40 | $3.70 | $3.40 | $3.55 | +4.37% | 50,200,000 |
| Jan 1990 | $3.97 | $4.00 | $3.30 | $3.40 | -14.37% | 79,588,800 |
| Dec 1989 | $3.88 | $4.05 | $3.77 | $3.97 | +2.83% | 64,713,600 |
| Nov 1989 | $3.85 | $3.95 | $3.70 | $3.86 | +0.20% | 40,481,600 |
| Oct 1989 | $3.77 | $4.04 | $3.61 | $3.85 | +2.28% | 104,804,800 |
| Sep 1989 | $3.69 | $3.80 | $3.62 | $3.77 | +1.90% | 60,945,600 |
| Aug 1989 | $3.64 | $3.74 | $3.50 | $3.70 | +1.29% | 70,080,000 |
| Jul 1989 | $3.21 | $3.70 | $3.19 | $3.65 | +13.07% | 74,721,600 |
| Jun 1989 | $3.18 | $3.34 | $3.09 | $3.23 | +1.98% | 72,204,800 |
| May 1989 | $3.08 | $3.30 | $3.04 | $3.16 | +2.02% | 89,000,000 |
| Apr 1989 | $2.99 | $3.15 | $2.91 | $3.10 | +3.66% | 79,944,000 |
| Mar 1989 | $2.78 | $3.01 | $2.77 | $2.99 | +7.58% | 66,913,600 |
| Feb 1989 | $2.90 | $2.96 | $2.76 | $2.78 | -4.81% | 57,334,400 |
| Jan 1989 | $2.93 | $2.93 | $2.77 | $2.92 | -0.53% | 70,059,200 |
| Dec 1988 | $2.76 | $2.94 | $2.74 | $2.94 | +7.12% | 38,632,000 |
| Nov 1988 | $2.89 | $2.93 | $2.64 | $2.74 | -4.62% | 52,318,400 |
| Oct 1988 | $2.79 | $3.09 | $2.76 | $2.88 | +2.51% | 104,011,200 |
| Sep 1988 | $2.64 | $2.89 | $2.61 | $2.80 | +5.59% | 74,166,400 |
| Aug 1988 | $2.74 | $2.74 | $2.56 | $2.66 | -3.13% | 47,036,800 |
| Jul 1988 | $2.73 | $2.77 | $2.55 | $2.74 | +0.29% | 54,593,600 |
| Jun 1988 | $2.74 | $2.86 | $2.68 | $2.73 | 0.00% | 58,356,800 |
| May 1988 | $2.76 | $2.77 | $2.53 | $2.73 | -0.57% | 56,011,200 |
| Apr 1988 | $2.66 | $2.77 | $2.48 | $2.75 | +2.62% | 69,940,800 |
| Mar 1988 | $2.77 | $2.84 | $2.61 | $2.68 | -3.11% | 51,747,200 |
| Feb 1988 | $2.69 | $2.79 | $2.48 | $2.77 | +3.21% | 48,563,200 |
| Jan 1988 | $2.45 | $2.73 | $2.41 | $2.68 | +9.24% | 51,908,800 |
| Dec 1987 | $2.33 | $2.48 | $2.15 | $2.45 | +4.66% | 61,918,400 |
| Nov 1987 | $2.63 | $2.70 | $2.26 | $2.34 | -9.36% | 57,835,200 |
| Oct 1987 | $3.20 | $3.23 | $1.75 | $2.59 | -19.27% | 138,092,800 |
| Sep 1987 | $3.12 | $3.21 | $2.91 | $3.20 | +2.76% | 82,260,800 |
| Aug 1987 | $3.13 | $3.29 | $3.03 | $3.12 | -1.48% | 77,822,400 |
| Jul 1987 | $2.96 | $3.27 | $2.94 | $3.16 | +7.71% | 86,196,800 |
| Jun 1987 | $2.81 | $3.23 | $2.78 | $2.94 | +5.32% | 103,172,800 |
| May 1987 | $2.73 | $2.81 | $2.38 | $2.79 | +2.59% | 84,577,600 |
| Apr 1987 | $2.87 | $3.01 | $2.52 | $2.72 | -6.20% | 90,838,400 |
| Mar 1987 | $2.91 | $3.05 | $2.77 | $2.90 | +0.27% | 101,385,600 |
| Feb 1987 | $2.88 | $2.98 | $2.83 | $2.89 | +0.27% | 70,884,800 |
| Jan 1987 | $2.57 | $2.98 | $2.57 | $2.88 | +12.84% | 108,640,000 |
| Dec 1986 | $2.77 | $2.84 | $2.55 | $2.55 | -7.63% | 126,134,400 |
| Nov 1986 | $2.42 | $2.94 | $2.41 | $2.77 | +14.56% | 110,051,200 |
| Oct 1986 | $2.30 | $2.46 | $2.29 | $2.41 | +5.46% | 60,022,400 |
| Sep 1986 | $2.48 | $2.50 | $2.23 | $2.29 | -8.15% | 76,276,800 |
| Aug 1986 | $2.52 | $2.58 | $2.47 | $2.49 | -0.93% | 52,470,400 |
| Jul 1986 | $2.66 | $2.69 | $2.41 | $2.52 | -5.30% | 88,827,200 |
| Jun 1986 | $2.48 | $2.72 | $2.43 | $2.66 | +6.92% | 73,043,200 |
| May 1986 | $2.34 | $2.55 | $2.27 | $2.48 | +6.00% | 79,219,200 |
| Apr 1986 | $2.34 | $2.55 | $2.26 | $2.34 | +0.67% | 125,790,400 |
| Mar 1986 | $2.19 | $2.45 | $2.16 | $2.33 | +6.43% | 84,876,800 |
| Feb 1986 | $2.03 | $2.21 | $2.00 | $2.19 | +6.87% | 78,012,800 |
| Jan 1986 | $2.04 | $2.09 | $1.90 | $2.05 | 0.00% | 89,132,800 |
| Dec 1985 | $1.87 | $2.06 | $1.83 | $2.05 | +10.08% | 95,752,000 |
| Nov 1985 | $1.88 | $1.95 | $1.84 | $1.86 | -1.24% | 102,969,600 |
| Oct 1985 | $1.66 | $2.09 | $1.63 | $1.88 | +12.61% | 181,956,800 |
| Sep 1985 | $1.64 | $1.69 | $1.60 | $1.67 | +1.91% | 43,624,000 |
| Aug 1985 | $1.75 | $1.76 | $1.63 | $1.64 | -5.83% | 124,161,600 |
| Jul 1985 | $1.66 | $1.80 | $1.63 | $1.74 | +4.69% | 105,385,600 |
| Jun 1985 | $1.59 | $1.71 | $1.58 | $1.66 | +4.93% | 90,097,600 |
| May 1985 | $1.58 | $1.59 | $1.50 | $1.59 | +0.99% | 72,120,000 |
| Apr 1985 | $1.55 | $1.63 | $1.45 | $1.57 | +1.00% | 68,880,000 |
| Mar 1985 | $1.47 | $1.56 | $1.42 | $1.55 | +4.74% | 77,144,000 |
| Feb 1985 | $1.53 | $1.59 | $1.41 | $1.48 | -3.55% | 104,452,800 |
| Jan 1985 | $1.55 | $1.63 | $1.49 | $1.54 | -1.00% | 81,347,200 |
| Dec 1984 | $1.52 | $1.60 | $1.48 | $1.55 | +1.53% | 50,139,200 |
| Nov 1984 | $1.47 | $1.63 | $1.46 | $1.53 | +4.82% | 94,744,000 |
| Oct 1984 | $1.48 | $1.64 | $1.45 | $1.46 | -1.06% | 168,700,800 |
| Sep 1984 | $1.48 | $1.58 | $1.46 | $1.48 | +0.53% | 93,632,000 |
| Aug 1984 | $1.33 | $1.52 | $1.30 | $1.47 | +11.25% | 125,977,600 |
| Jul 1984 | $1.45 | $1.53 | $1.28 | $1.32 | -8.15% | 91,305,600 |
| Jun 1984 | $1.38 | $1.55 | $1.38 | $1.44 | +5.14% | 101,451,200 |
| May 1984 | $1.55 | $1.63 | $1.34 | $1.37 | -12.93% | 119,942,400 |
| Apr 1984 | $1.43 | $1.66 | $1.35 | $1.57 | +11.05% | 184,667,200 |
| Mar 1984 | $1.45 | $1.52 | $1.38 | $1.41 | -2.68% | 85,057,600 |
| Feb 1984 | $1.34 | $1.51 | $1.30 | $1.45 | +8.77% | 72,153,600 |
| Jan 1984 | $1.34 | $1.44 | $1.31 | $1.34 | -0.59% | 61,800,000 |
| Dec 1983 | $1.46 | $1.48 | $1.32 | $1.34 | -8.99% | 47,800,000 |
| Nov 1983 | $1.44 | $1.51 | $1.42 | $1.48 | +1.62% | 47,632,000 |
| Oct 1983 | $1.47 | $1.55 | $1.41 | $1.45 | -1.07% | 79,017,600 |
| Sep 1983 | $1.33 | $1.49 | $1.30 | $1.47 | +9.30% | 84,628,800 |
| Aug 1983 | $1.33 | $1.38 | $1.26 | $1.34 | 0.00% | 63,044,800 |
| Jul 1983 | $1.45 | $1.45 | $1.32 | $1.34 | -7.02% | 77,054,400 |
| Jun 1983 | $1.43 | $1.48 | $1.35 | $1.45 | 0.00% | 84,076,800 |
| May 1983 | $1.52 | $1.55 | $1.38 | $1.45 | -6.57% | 67,059,200 |
| Apr 1983 | $1.42 | $1.59 | $1.38 | $1.55 | +9.39% | 66,915,200 |
| Mar 1983 | $1.27 | $1.46 | $1.23 | $1.41 | +12.43% | 116,740,800 |
| Feb 1983 | $1.23 | $1.28 | $1.19 | $1.26 | +1.90% | 76,385,600 |
| Jan 1983 | $1.22 | $1.33 | $1.20 | $1.23 | +0.64% | 91,542,400 |
| Dec 1982 | $1.32 | $1.40 | $1.19 | $1.23 | -5.42% | 60,894,400 |
| Nov 1982 | $1.26 | $1.41 | $1.23 | $1.30 | +3.11% | 96,761,600 |
| Oct 1982 | $1.22 | $1.34 | $1.18 | $1.26 | +5.23% | 104,979,200 |
| Sep 1982 | $1.17 | $1.23 | $1.13 | $1.20 | +3.37% | 71,803,200 |
| Aug 1982 | $1.05 | $1.17 | $1.00 | $1.16 | +9.63% | 76,238,400 |
| Jul 1982 | $1.07 | $1.14 | $1.04 | $1.05 | 0.00% | 54,432,000 |
| Jun 1982 | $1.09 | $1.11 | $1.02 | $1.05 | -3.57% | 43,792,000 |
| May 1982 | $1.15 | $1.18 | $1.06 | $1.09 | -4.75% | 26,776,000 |
| Apr 1982 | $1.16 | $1.20 | $1.13 | $1.15 | +0.68% | 45,560,000 |
| Mar 1982 | $1.11 | $1.22 | $1.05 | $1.14 | +2.81% | 86,768,000 |
| Feb 1982 | $1.05 | $1.14 | $1.03 | $1.11 | +4.41% | 76,697,600 |
| Jan 1982 | $1.05 | $1.08 | $1.00 | $1.06 | +1.49% | 51,022,400 |
| Dec 1981 | $0.9766 | $1.06 | $0.9453 | $1.05 | +7.20% | 47,897,600 |
| Nov 1981 | $0.9609 | $1.00 | $0.9375 | $0.9766 | +2.46% | 53,440,000 |
| Oct 1981 | $0.9531 | $1.01 | $0.9141 | $0.9531 | 0.00% | 36,270,400 |
| Sep 1981 | $0.8906 | $1.03 | $0.8672 | $0.9531 | +7.02% | 56,748,800 |
| Aug 1981 | $0.9609 | $0.9922 | $0.8906 | $0.8906 | -8.06% | 37,105,600 |
| Jul 1981 | $1.06 | $1.07 | $0.9453 | $0.9688 | -8.82% | 31,008,000 |
| Jun 1981 | $1.09 | $1.14 | $1.04 | $1.06 | -2.15% | 40,678,400 |
| May 1981 | $1.11 | $1.13 | $0.9844 | $1.09 | -2.12% | 54,270,400 |
| Apr 1981 | $1.01 | $1.15 | $0.9766 | $1.11 | +10.94% | 84,992,000 |
| Mar 1981 | $0.9844 | $1.09 | $0.9688 | $1.00 | +1.59% | 54,483,200 |
| Feb 1981 | $0.9141 | $0.9844 | $0.8828 | $0.9844 | +7.69% | 33,947,200 |
| Jan 1981 | $0.9141 | $1.01 | $0.8906 | $0.9141 | 0.00% | 41,524,800 |
| Dec 1980 | $0.8594 | $0.9297 | $0.7969 | $0.9141 | +6.36% | 63,720,000 |
| Nov 1980 | $0.9063 | $0.9688 | $0.8438 | $0.8594 | -5.17% | 63,928,000 |
| Oct 1980 | $0.9922 | $1.05 | $0.875 | $0.9063 | -8.66% | 40,281,600 |
| Sep 1980 | $0.9609 | $1.10 | $0.9375 | $0.9922 | +3.25% | 69,544,000 |
| Aug 1980 | $0.9297 | $1.00 | $0.8906 | $0.9609 | +3.36% | 57,699,200 |
| Jul 1980 | $0.875 | $0.9922 | $0.875 | $0.9297 | +6.25% | 73,214,400 |
| Jun 1980 | $0.9141 | $0.9219 | $0.8203 | $0.875 | -4.27% | 46,430,400 |
| May 1980 | $0.7891 | $0.9375 | $0.7656 | $0.9141 | +15.84% | 101,891,200 |
| Apr 1980 | $0.7266 | $0.8281 | $0.7031 | $0.7891 | +8.60% | 50,683,200 |
| Mar 1980 | $0.8281 | $0.8438 | $0.6875 | $0.7266 | -12.26% | 39,067,200 |
| Feb 1980 | $0.8594 | $0.9297 | $0.7813 | $0.8281 | -3.64% | 71,206,400 |
| Jan 1980 | $0.8984 | $0.9297 | $0.8281 | $0.8594 | -4.35% | 51,156,800 |
| Dec 1979 | $0.9375 | $0.9531 | $0.8906 | $0.8984 | -4.17% | 27,844,800 |
| Nov 1979 | $0.8906 | $0.9375 | $0.8594 | $0.9375 | +5.26% | 39,401,600 |
| Oct 1979 | $1.02 | $1.06 | $0.8906 | $0.8906 | -12.97% | 25,049,600 |
| Sep 1979 | $1.13 | $1.13 | $1.02 | $1.02 | -9.66% | 20,681,600 |
| Aug 1979 | $1.03 | $1.17 | $1.01 | $1.13 | +9.84% | 61,126,400 |
| Jul 1979 | $0.9922 | $1.06 | $0.9844 | $1.03 | +3.94% | 23,740,800 |
| Jun 1979 | $1.02 | $1.05 | $0.9922 | $0.9922 | -2.31% | 20,302,400 |
| May 1979 | $1.14 | $1.16 | $1.02 | $1.02 | -10.96% | 19,907,200 |
| Apr 1979 | $1.04 | $1.17 | $1.03 | $1.14 | +9.77% | 30,454,400 |
| Mar 1979 | $1.06 | $1.11 | $1.04 | $1.04 | -2.20% | 25,828,800 |
| Feb 1979 | $1.18 | $1.19 | $1.05 | $1.06 | -10.53% | 16,179,200 |
| Jan 1979 | $1.04 | $1.23 | $1.03 | $1.19 | +14.28% | 31,065,600 |
| Dec 1978 | $1.08 | $1.09 | $1.00 | $1.04 | -3.62% | 27,361,600 |
| Nov 1978 | $1.07 | $1.14 | $1.05 | $1.08 | +0.73% | 29,081,600 |
| Oct 1978 | $1.27 | $1.30 | $1.06 | $1.07 | -15.95% | 24,059,200 |
| Sep 1978 | $1.29 | $1.34 | $1.26 | $1.27 | -1.22% | 26,748,800 |
| Aug 1978 | $1.30 | $1.34 | $1.26 | $1.29 | -1.78% | 37,296,000 |
| Jul 1978 | $1.30 | $1.31 | $1.25 | $1.31 | +0.60% | 19,692,800 |
| Jun 1978 | $1.34 | $1.45 | $1.28 | $1.30 | -2.91% | 25,598,400 |
| May 1978 | $1.30 | $1.43 | $1.25 | $1.34 | +3.62% | 35,859,200 |
| Apr 1978 | $1.25 | $1.36 | $1.24 | $1.30 | +2.47% | 30,097,600 |
| Mar 1978 | $1.23 | $1.29 | $1.20 | $1.27 | +3.18% | 19,827,200 |
| Feb 1978 | $1.24 | $1.27 | $1.19 | $1.23 | -1.26% | 14,641,600 |
| Jan 1978 | $1.35 | $1.36 | $1.22 | $1.24 | -8.09% | 17,118,400 |
| Dec 1977 | $1.48 | $1.48 | $1.30 | $1.35 | -8.47% | 16,107,200 |
| Nov 1977 | $1.35 | $1.52 | $1.34 | $1.48 | +8.62% | 15,302,400 |
| Oct 1977 | $1.52 | $1.52 | $1.27 | $1.36 | -10.77% | 18,224,000 |
| Sep 1977 | $1.55 | $1.55 | $1.43 | $1.52 | -2.01% | 23,614,400 |
| Aug 1977 | $1.61 | $1.63 | $1.51 | $1.55 | -3.40% | 22,030,400 |
| Jul 1977 | $1.55 | $1.63 | $1.52 | $1.61 | +4.04% | 15,540,800 |
| Jun 1977 | $1.52 | $1.59 | $1.51 | $1.55 | +1.54% | 18,580,800 |
| May 1977 | $1.53 | $1.61 | $1.49 | $1.52 | -0.52% | 16,108,800 |
| Apr 1977 | $1.55 | $1.59 | $1.49 | $1.53 | -1.51% | 15,131,200 |
| Mar 1977 | $1.59 | $1.61 | $1.52 | $1.55 | -1.97% | 16,334,400 |
| Feb 1977 | $1.49 | $1.61 | $1.47 | $1.59 | +6.28% | 18,187,200 |
| Jan 1977 | $1.71 | $1.73 | $1.46 | $1.49 | -13.18% | 29,425,600 |
| Dec 1976 | $1.67 | $1.73 | $1.63 | $1.72 | +2.81% | 23,606,400 |
| Nov 1976 | $1.66 | $1.70 | $1.53 | $1.67 | +0.47% | 21,187,200 |
| Oct 1976 | $1.70 | $1.72 | $1.53 | $1.66 | -2.29% | 20,534,400 |
| Sep 1976 | $1.73 | $1.81 | $1.69 | $1.70 | -1.80% | 15,107,200 |
| Aug 1976 | $1.71 | $1.81 | $1.68 | $1.73 | +1.37% | 15,326,400 |
| Jul 1976 | $1.67 | $1.83 | $1.66 | $1.71 | +2.33% | 21,662,400 |
| Jun 1976 | $1.50 | $1.72 | $1.46 | $1.67 | +11.46% | 28,800,000 |
| May 1976 | $1.61 | $1.63 | $1.46 | $1.50 | -6.80% | 24,984,000 |
| Apr 1976 | $1.73 | $1.75 | $1.54 | $1.61 | -6.79% | 25,166,400 |
| Mar 1976 | $1.79 | $1.83 | $1.70 | $1.73 | -3.49% | 29,796,800 |
| Feb 1976 | $1.74 | $1.87 | $1.65 | $1.79 | +2.69% | 44,147,200 |
| Jan 1976 | $1.80 | $1.95 | $1.71 | $1.74 | -3.04% | 26,222,400 |
| Dec 1975 | $1.76 | $1.87 | $1.65 | $1.80 | +2.22% | 14,961,600 |
| Nov 1975 | $1.80 | $1.86 | $1.70 | $1.76 | -2.60% | 13,628,800 |
| Oct 1975 | $1.66 | $1.93 | $1.66 | $1.80 | +10.00% | 12,553,600 |
| Sep 1975 | $1.69 | $1.73 | $1.52 | $1.64 | -2.78% | 12,060,800 |
| Aug 1975 | $1.77 | $1.82 | $1.61 | $1.69 | -4.42% | 10,920,000 |
| Jul 1975 | $2.01 | $2.05 | $1.75 | $1.77 | -12.06% | 12,404,800 |
| Jun 1975 | $2.05 | $2.18 | $1.85 | $2.01 | -1.53% | 12,310,400 |
| May 1975 | $1.72 | $2.08 | $1.72 | $2.04 | +19.18% | 13,488,000 |
| Apr 1975 | $1.79 | $1.93 | $1.69 | $1.71 | -4.37% | 15,920,000 |
| Mar 1975 | $1.77 | $1.89 | $1.71 | $1.79 | +1.78% | 18,200,000 |
| Feb 1975 | $1.59 | $1.77 | $1.56 | $1.76 | +10.84% | 16,990,400 |
| Jan 1975 | $1.50 | $1.62 | $1.38 | $1.59 | +5.18% | 16,065,600 |
| Dec 1974 | $1.55 | $1.55 | $1.24 | $1.51 | -2.53% | 9,404,800 |
| Nov 1974 | $1.56 | $1.62 | $1.34 | $1.55 | -1.00% | 7,771,200 |
| Oct 1974 | $1.05 | $1.61 | $0.9844 | $1.56 | +49.25% | 13,465,600 |
| Sep 1974 | $1.32 | $1.37 | $1.01 | $1.05 | -20.71% | 7,640,000 |
| Aug 1974 | $1.48 | $1.53 | $1.20 | $1.32 | -10.59% | 7,987,200 |
| Jul 1974 | $1.71 | $1.73 | $1.45 | $1.48 | -13.69% | 9,123,200 |
| Jun 1974 | $1.64 | $1.89 | $1.64 | $1.71 | +4.78% | 10,643,200 |
| May 1974 | $1.62 | $1.73 | $1.58 | $1.63 | +0.96% | 10,913,600 |
| Apr 1974 | $1.56 | $1.75 | $1.55 | $1.62 | +3.50% | 7,356,800 |
| Mar 1974 | $1.52 | $1.85 | $1.50 | $1.56 | +2.57% | 9,692,800 |
| Feb 1974 | $1.58 | $1.61 | $1.45 | $1.52 | -3.47% | 10,745,600 |
| Jan 1974 | $1.55 | $1.66 | $1.29 | $1.58 | +1.51% | 14,403,200 |
| Dec 1973 | $1.70 | $1.84 | $1.31 | $1.55 | -8.29% | 14,214,400 |
| Nov 1973 | $1.91 | $2.06 | $1.70 | $1.70 | -11.43% | 12,844,800 |
| Oct 1973 | $2.03 | $2.20 | $1.91 | $1.91 | -5.77% | 14,398,400 |
| Sep 1973 | $2.06 | $2.13 | $1.95 | $2.03 | -1.14% | 16,550,400 |
| Aug 1973 | $2.16 | $2.16 | $1.85 | $2.05 | -5.40% | 16,833,600 |
| Jul 1973 | $1.74 | $2.20 | $1.65 | $2.17 | +24.11% | 19,148,800 |
| Jun 1973 | $1.75 | $1.87 | $1.48 | $1.75 | -2.19% | 18,107,200 |
| May 1973 | $1.97 | $2.03 | $1.77 | $1.79 | – | 22,737,600 |
Seasonality
CL 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 | 1.7% | 0.5% | 0.5% | 1.8% | 0.8% | 1.0% | 0.1% | 0.4% | -3.0% | -0.3% | 3.6% | 0.9% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 15.0% | 9.8% | -14.0% | 0.8% | 5.6% | 1.7% | 0.2% | -1.6% | -5.0% | 11.7% | ||
| 2025 | -4.1% | 5.2% | 2.8% | -1.1% | 0.8% | -2.2% | -7.2% | 0.3% | -4.9% | -3.0% | 4.3% | -1.7% |
| 2024 | 6.3% | 2.8% | 4.1% | 2.7% | 1.1% | 4.4% | 2.7% | 7.4% | -2.5% | -9.3% | 3.1% | -5.9% |
| 2023 | -4.8% | -1.7% | 2.5% | 6.9% | -6.8% | 3.6% | -0.4% | -3.7% | -3.2% | 6.3% | 4.9% | 1.2% |
| 2022 | -2.9% | -6.7% | -1.5% | 2.2% | 2.3% | 1.7% | -1.1% | -0.7% | -10.2% | 5.8% | 4.9% | 1.7% |
| 2021 | -8.3% | -3.6% | 4.8% | 2.9% | 3.8% | -2.9% | -1.7% | -1.9% | -3.0% | 1.4% | -1.5% | 13.8% |
| 2020 | 7.8% | -8.4% | -1.8% | 6.5% | 2.9% | 1.3% | 6.0% | 2.7% | -2.7% | 2.8% | 8.6% | -0.2% |
| 2019 | 9.4% | 1.8% | 4.1% | 6.9% | -4.4% | 2.9% | 0.7% | 3.4% | -0.9% | -6.1% | -1.1% | 1.5% |
| 2018 | -1.1% | -7.1% | 3.9% | -8.5% | -3.3% | 2.7% | 4.1% | -0.9% | 0.8% | -10.5% | 6.7% | -6.3% |
| 2017 | -0.7% | 13.0% | 0.3% | -1.0% | 6.0% | -2.9% | -2.1% | -0.8% | 1.7% | -2.8% | 2.8% | 4.1% |