Danaher Corp (DHR) stock
DHRNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 21, 2026Score 12/3027% above fair value
$236.98+2.91 (+1.24%)
Close on Oct 29, 2026Market cap $166.59BP/E 42.1Yield –
Price history
Danaher share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$236.98
+1.24% on the day
52-week range
$160.93 – $242.80
-2.4% from the high
Change over 52 weeks
+10.7%
From $214.01 on Oct 29, 2025
Average volume
4.67M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $221.31 | $238.13 | $211.18 | $236.98 | +6.96% | 95,432,265 |
| Sep 2026 | $214.74 | $228.38 | $199.09 | $221.55 | +3.74% | 87,251,490 |
| Aug 2026 | $197.34 | $220.67 | $192.91 | $213.56 | +9.53% | 70,650,367 |
| Jul 2026 | $191.97 | $209.90 | $165.75 | $194.98 | +2.36% | 142,003,304 |
| Jun 2026 | $182.55 | $197.57 | $173.63 | $190.48 | +4.28% | 88,831,593 |
| May 2026 | $179.82 | $184.33 | $160.93 | $182.67 | +2.08% | 97,502,603 |
| Apr 2026 | $190.56 | $200.50 | $175.00 | $178.95 | -5.62% | 97,178,489 |
| Mar 2026 | $208.00 | $208.02 | $181.01 | $189.60 | -9.99% | 90,875,144 |
| Feb 2026 | $219.45 | $226.03 | $201.00 | $210.64 | -3.77% | 83,419,220 |
| Jan 2026 | $228.81 | $242.80 | $217.31 | $218.89 | -4.38% | 78,684,464 |
| Dec 2025 | $226.56 | $232.82 | $222.62 | $228.92 | +0.94% | 71,930,076 |
| Nov 2025 | $212.98 | $232.35 | $207.72 | $226.78 | +5.29% | 69,170,757 |
| Oct 2025 | $198.71 | $234.99 | $198.63 | $215.38 | +8.64% | 104,275,919 |
| Sep 2025 | $204.56 | $206.00 | $180.03 | $198.26 | -3.67% | 90,231,221 |
| Aug 2025 | $195.33 | $214.01 | $192.26 | $205.82 | +4.39% | 68,365,676 |
| Jul 2025 | $196.99 | $208.15 | $185.50 | $197.16 | -0.19% | 96,390,013 |
| Jun 2025 | $188.22 | $207.00 | $186.00 | $197.54 | +4.02% | 78,184,144 |
| May 2025 | $198.38 | $202.82 | $180.19 | $189.90 | -4.73% | 84,229,845 |
| Apr 2025 | $205.00 | $205.48 | $171.00 | $199.33 | -2.77% | 102,052,024 |
| Mar 2025 | $209.46 | $216.15 | $199.15 | $205.00 | -1.33% | 83,255,329 |
| Feb 2025 | $218.00 | $219.94 | $196.80 | $207.76 | -6.73% | 105,011,693 |
| Jan 2025 | $230.85 | $258.23 | $221.34 | $222.74 | -2.97% | 73,687,019 |
| Dec 2024 | $239.41 | $241.67 | $225.42 | $229.55 | -4.23% | 69,372,779 |
| Nov 2024 | $248.96 | $252.95 | $228.25 | $239.69 | -2.43% | 56,960,146 |
| Oct 2024 | $278.62 | $279.41 | $241.10 | $245.66 | -11.64% | 55,984,519 |
| Sep 2024 | $267.05 | $279.90 | $261.08 | $278.02 | +3.23% | 54,008,000 |
| Aug 2024 | $279.26 | $281.70 | $262.91 | $269.31 | -2.80% | 45,037,300 |
| Jul 2024 | $249.98 | $280.26 | $237.95 | $277.08 | +10.90% | 72,471,200 |
| Jun 2024 | $257.24 | $269.11 | $247.20 | $249.85 | -2.71% | 67,146,800 |
| May 2024 | $246.26 | $268.98 | $242.66 | $256.80 | +4.13% | 54,918,300 |
| Apr 2024 | $249.72 | $256.72 | $230.74 | $246.62 | -1.24% | 62,484,300 |
| Mar 2024 | $252.96 | $259.00 | $246.19 | $249.72 | -1.35% | 53,627,500 |
| Feb 2024 | $239.36 | $257.09 | $238.40 | $253.14 | +5.51% | 45,945,900 |
| Jan 2024 | $229.86 | $248.78 | $222.53 | $239.91 | +3.70% | 69,161,400 |
| Dec 2023 | $222.40 | $234.22 | $215.68 | $231.34 | +3.60% | 55,748,700 |
| Nov 2023 | $191.83 | $225.36 | $188.86 | $223.31 | +16.30% | 56,444,000 |
| Oct 2023 | $219.02 | $221.66 | $182.09 | $192.02 | -22.60% | 86,911,700 |
| Sep 2023 | $268.03 | $269.61 | $242.96 | $248.10 | -6.38% | 49,764,800 |
| Aug 2023 | $255.07 | $267.99 | $249.05 | $265.00 | +3.90% | 44,366,200 |
| Jul 2023 | $237.59 | $265.77 | $231.89 | $255.06 | +6.28% | 71,140,400 |
| Jun 2023 | $229.71 | $246.33 | $228.05 | $240.00 | +4.52% | 60,132,000 |
| May 2023 | $239.19 | $252.93 | $221.22 | $229.62 | -3.08% | 78,870,600 |
| Apr 2023 | $250.03 | $261.24 | $227.00 | $236.91 | -6.00% | 65,969,100 |
| Mar 2023 | $245.71 | $254.44 | $237.00 | $252.04 | +1.82% | 55,808,300 |
| Feb 2023 | $265.10 | $273.24 | $244.44 | $247.53 | -6.37% | 46,507,000 |
| Jan 2023 | $267.81 | $279.32 | $242.48 | $264.38 | -0.39% | 58,921,300 |
| Dec 2022 | $275.52 | $281.54 | $254.01 | $265.42 | -2.92% | 43,339,000 |
| Nov 2022 | $253.75 | $277.23 | $234.96 | $273.41 | +8.64% | 57,401,600 |
| Oct 2022 | $261.27 | $283.63 | $234.82 | $251.67 | -2.56% | 67,589,400 |
| Sep 2022 | $270.23 | $294.60 | $257.33 | $258.29 | -4.31% | 51,472,800 |
| Aug 2022 | $289.99 | $303.82 | $268.52 | $269.91 | -7.40% | 40,301,600 |
| Jul 2022 | $254.32 | $292.64 | $242.85 | $291.47 | +14.97% | 45,721,300 |
| Jun 2022 | $271.47 | $273.59 | $238.23 | $253.52 | -3.90% | 49,115,500 |
| May 2022 | $250.17 | $266.88 | $233.71 | $263.82 | +5.05% | 59,321,900 |
| Apr 2022 | $294.11 | $303.12 | $250.55 | $251.13 | -14.39% | 60,989,500 |
| Mar 2022 | $274.41 | $300.96 | $254.67 | $293.33 | +6.89% | 58,725,600 |
| Feb 2022 | $287.47 | $295.51 | $255.83 | $274.41 | -3.98% | 51,502,600 |
| Jan 2022 | $327.12 | $328.57 | $264.17 | $285.79 | -13.14% | 77,233,500 |
| Dec 2021 | $320.30 | $331.23 | $303.93 | $329.01 | +2.29% | 55,052,200 |
| Nov 2021 | $312.90 | $331.69 | $282.51 | $321.64 | +3.17% | 57,220,700 |
| Oct 2021 | $306.98 | $315.63 | $290.06 | $311.77 | +2.41% | 45,268,500 |
| Sep 2021 | $323.59 | $333.96 | $300.97 | $304.44 | -6.08% | 45,927,300 |
| Aug 2021 | $299.17 | $329.47 | $295.01 | $324.16 | +8.97% | 42,117,100 |
| Jul 2021 | $268.00 | $299.73 | $267.11 | $297.49 | +10.85% | 42,890,300 |
| Jun 2021 | $254.00 | $273.08 | $238.32 | $268.36 | +4.77% | 66,556,500 |
| May 2021 | $256.73 | $261.43 | $245.95 | $256.14 | +0.87% | 43,117,600 |
| Apr 2021 | $225.52 | $260.37 | $224.14 | $253.94 | +12.82% | 49,480,500 |
| Mar 2021 | $220.92 | $228.40 | $211.22 | $225.08 | +2.46% | 64,317,500 |
| Feb 2021 | $239.50 | $248.86 | $218.07 | $219.67 | -7.64% | 45,576,100 |
| Jan 2021 | $224.99 | $245.25 | $217.83 | $237.84 | +7.07% | 54,794,500 |
| Dec 2020 | $226.01 | $228.00 | $219.67 | $222.14 | -1.11% | 48,253,200 |
| Nov 2020 | $232.38 | $248.32 | $212.42 | $224.63 | -2.14% | 58,968,600 |
| Oct 2020 | $217.01 | $240.51 | $211.43 | $229.54 | +6.60% | 48,628,000 |
| Sep 2020 | $205.41 | $216.63 | $192.51 | $215.33 | +4.29% | 46,989,300 |
| Aug 2020 | $205.00 | $209.38 | $198.12 | $206.47 | +1.31% | 34,303,000 |
| Jul 2020 | $177.11 | $204.13 | $175.14 | $203.80 | +15.25% | 53,035,200 |
| Jun 2020 | $165.74 | $178.73 | $164.31 | $176.83 | +6.13% | 58,945,800 |
| May 2020 | $162.35 | $167.08 | $155.61 | $166.61 | +1.93% | 72,430,600 |
| Apr 2020 | $133.36 | $170.64 | $127.70 | $163.46 | +18.10% | 75,788,900 |
| Mar 2020 | $145.31 | $156.14 | $119.60 | $138.41 | -4.27% | 111,124,400 |
| Feb 2020 | $162.00 | $166.40 | $141.22 | $144.58 | -10.13% | 50,380,700 |
| Jan 2020 | $153.96 | $169.19 | $152.43 | $160.87 | +4.81% | 51,782,400 |
| Dec 2019 | $146.49 | $154.00 | $144.07 | $153.48 | +5.14% | 569,616,200 |
| Nov 2019 | $138.72 | $147.20 | $132.88 | $145.98 | +5.92% | 91,681,000 |
| Oct 2019 | $144.25 | $145.36 | $134.42 | $137.82 | -4.58% | 46,792,600 |
| Sep 2019 | $140.55 | $147.33 | $133.84 | $144.43 | +1.65% | 47,627,200 |
| Aug 2019 | $140.84 | $143.38 | $134.11 | $142.09 | +1.13% | 43,449,100 |
| Jul 2019 | $144.04 | $145.50 | $139.27 | $140.50 | -1.69% | 52,475,000 |
| Jun 2019 | $132.20 | $144.57 | $131.21 | $142.92 | +8.26% | 45,591,000 |
| May 2019 | $132.66 | $134.67 | $128.31 | $132.01 | -0.32% | 47,879,100 |
| Apr 2019 | $133.15 | $134.50 | $124.01 | $132.44 | +0.32% | 56,107,500 |
| Mar 2019 | $127.55 | $132.60 | $123.50 | $132.02 | +3.94% | 62,603,500 |
| Feb 2019 | $110.93 | $127.84 | $107.56 | $127.02 | +14.51% | 68,294,800 |
| Jan 2019 | $101.66 | $111.10 | $96.44 | $110.92 | +7.56% | 54,290,300 |
| Dec 2018 | $110.50 | $110.86 | $94.59 | $103.12 | -5.86% | 64,399,200 |
| Nov 2018 | $99.39 | $109.67 | $98.71 | $109.54 | +10.20% | 47,277,600 |
| Oct 2018 | $109.18 | $110.13 | $95.44 | $99.40 | -8.52% | 68,564,100 |
| Sep 2018 | $103.66 | $109.32 | $102.75 | $108.66 | +4.94% | 39,620,300 |
| Aug 2018 | $102.60 | $103.82 | $99.05 | $103.54 | +0.94% | 46,752,300 |
| Jul 2018 | $98.18 | $106.08 | $97.40 | $102.58 | +3.95% | 58,158,400 |
| Jun 2018 | $100.10 | $104.13 | $97.09 | $98.68 | -0.60% | 51,996,200 |
| May 2018 | $100.35 | $103.14 | $97.74 | $99.28 | -1.04% | 45,779,700 |
| Apr 2018 | $97.62 | $103.98 | $95.02 | $100.32 | +2.46% | 46,011,200 |
| Mar 2018 | $97.75 | $104.29 | $94.91 | $97.91 | +0.13% | 47,946,500 |
| Feb 2018 | $100.92 | $102.53 | $91.84 | $97.78 | -3.46% | 56,870,800 |
| Jan 2018 | $93.18 | $104.82 | $92.18 | $101.28 | +9.11% | 52,729,800 |
| Dec 2017 | $94.49 | $95.16 | $92.04 | $92.82 | -1.63% | 43,977,600 |
| Nov 2017 | $92.37 | $94.82 | $91.65 | $94.36 | +2.27% | 39,042,300 |
| Oct 2017 | $86.00 | $92.47 | $83.81 | $92.27 | +7.57% | 62,033,700 |
| Sep 2017 | $83.37 | $88.62 | $82.68 | $85.78 | +2.83% | 54,154,700 |
| Aug 2017 | $81.54 | $83.59 | $78.97 | $83.42 | +2.37% | 57,424,700 |
| Jul 2017 | $84.78 | $85.95 | $80.68 | $81.49 | -3.44% | 68,432,300 |
| Jun 2017 | $85.27 | $87.00 | $83.65 | $84.39 | -0.65% | 60,731,200 |
| May 2017 | $83.57 | $85.48 | $81.36 | $84.94 | +1.93% | 56,926,100 |
| Apr 2017 | $85.66 | $86.99 | $81.58 | $83.33 | -2.57% | 64,057,600 |
| Mar 2017 | $86.55 | $88.01 | $85.21 | $85.53 | -0.02% | 49,015,400 |
| Feb 2017 | $84.55 | $86.33 | $82.56 | $85.55 | +1.94% | 39,535,200 |
| Jan 2017 | $78.44 | $84.11 | $78.22 | $83.92 | +7.81% | 57,102,500 |
| Dec 2016 | $78.13 | $80.62 | $76.27 | $77.84 | -0.42% | 70,755,300 |
| Nov 2016 | $78.71 | $81.30 | $76.39 | $78.17 | -0.48% | 74,279,600 |
| Oct 2016 | $77.96 | $81.25 | $75.71 | $78.55 | +0.20% | 64,696,700 |
| Sep 2016 | $81.55 | $81.85 | $76.15 | $78.39 | -3.71% | 74,028,500 |
| Aug 2016 | $81.24 | $82.64 | $79.86 | $81.41 | -0.04% | 49,210,000 |
| Jul 2016 | $101.34 | $102.79 | $77.34 | $81.44 | -19.37% | 87,207,300 |
| Jun 2016 | $98.20 | $101.00 | $96.84 | $101.00 | +2.68% | 62,313,100 |
| May 2016 | $96.73 | $100.50 | $95.42 | $98.36 | +1.66% | 48,897,000 |
| Apr 2016 | $94.35 | $97.52 | $92.45 | $96.75 | +1.99% | 46,597,300 |
| Mar 2016 | $89.87 | $95.89 | $88.30 | $94.86 | +6.26% | 65,948,300 |
| Feb 2016 | $86.42 | $89.88 | $82.86 | $89.27 | +3.02% | 54,928,900 |
| Jan 2016 | $91.06 | $92.13 | $81.25 | $86.65 | -6.71% | 74,049,800 |
| Dec 2015 | $96.95 | $97.49 | $91.11 | $92.88 | -3.64% | 62,137,700 |
| Nov 2015 | $93.51 | $97.62 | $93.30 | $96.39 | +3.30% | 46,082,900 |
| Oct 2015 | $85.27 | $94.61 | $83.85 | $93.31 | +9.51% | 72,382,200 |
| Sep 2015 | $85.21 | $89.41 | $82.30 | $85.21 | -2.08% | 87,504,000 |
| Aug 2015 | $91.52 | $92.92 | $82.67 | $87.02 | -4.96% | 59,203,200 |
| Jul 2015 | $86.00 | $92.18 | $85.18 | $91.56 | +6.97% | 110,713,900 |
| Jun 2015 | $86.50 | $87.44 | $84.12 | $85.59 | -0.85% | 73,059,700 |
| May 2015 | $82.09 | $90.25 | $81.87 | $86.32 | +5.42% | 96,880,400 |
| Apr 2015 | $84.78 | $85.99 | $81.59 | $81.88 | -3.56% | 65,953,900 |
| Mar 2015 | $87.21 | $87.84 | $83.88 | $84.90 | -2.73% | 58,548,700 |
| Feb 2015 | $82.44 | $88.10 | $81.60 | $87.28 | +5.95% | 45,819,900 |
| Jan 2015 | $86.01 | $86.52 | $81.25 | $82.38 | -3.89% | 66,834,500 |
| Dec 2014 | $83.11 | $87.49 | $81.85 | $85.71 | +2.57% | 57,923,500 |
| Nov 2014 | $80.35 | $83.96 | $79.65 | $83.56 | +3.93% | 40,983,500 |
| Oct 2014 | $75.70 | $80.69 | $70.12 | $80.40 | +5.82% | 88,771,100 |
| Sep 2014 | $76.67 | $80.00 | $74.94 | $75.98 | -0.82% | 60,011,600 |
| Aug 2014 | $73.90 | $77.59 | $73.02 | $76.61 | +3.70% | 54,016,800 |
| Jul 2014 | $79.16 | $79.72 | $73.29 | $73.88 | -6.16% | 78,504,500 |
| Jun 2014 | $78.60 | $81.14 | $77.83 | $78.73 | +0.38% | 51,209,200 |
| May 2014 | $73.38 | $79.04 | $72.17 | $78.43 | +6.88% | 62,822,000 |
| Apr 2014 | $75.08 | $76.70 | $71.75 | $73.38 | -2.16% | 73,108,800 |
| Mar 2014 | $75.74 | $77.56 | $72.95 | $75.00 | -1.95% | 50,838,800 |
| Feb 2014 | $74.53 | $77.54 | $71.89 | $76.49 | +2.82% | 53,295,600 |
| Jan 2014 | $76.66 | $78.80 | $73.65 | $74.39 | -3.64% | 61,465,900 |
| Dec 2013 | $74.59 | $77.39 | $72.88 | $77.20 | +3.21% | 47,054,900 |
| Nov 2013 | $72.28 | $75.93 | $71.70 | $74.80 | +3.76% | 44,855,700 |
| Oct 2013 | $69.45 | $72.82 | $66.83 | $72.09 | +4.00% | 57,445,800 |
| Sep 2013 | $66.13 | $70.94 | $65.61 | $69.32 | +5.80% | 49,018,600 |
| Aug 2013 | $67.82 | $68.19 | $64.78 | $65.52 | -2.70% | 42,766,100 |
| Jul 2013 | $63.74 | $69.02 | $63.16 | $67.34 | +6.38% | 67,046,400 |
| Jun 2013 | $61.86 | $64.80 | $59.65 | $63.30 | +2.39% | 64,439,700 |
| May 2013 | $60.67 | $64.39 | $60.10 | $61.82 | +1.44% | 59,900,400 |
| Apr 2013 | $61.86 | $62.12 | $57.61 | $60.94 | -1.95% | 69,165,700 |
| Mar 2013 | $61.25 | $62.90 | $60.72 | $62.15 | +0.89% | 48,109,300 |
| Feb 2013 | $60.31 | $62.14 | $59.86 | $61.60 | +2.79% | 48,978,600 |
| Jan 2013 | $56.96 | $61.49 | $56.17 | $59.93 | +7.21% | 74,907,900 |
| Dec 2012 | $54.40 | $56.58 | $52.82 | $55.90 | +3.58% | 56,086,600 |
| Nov 2012 | $52.00 | $54.07 | $51.32 | $53.97 | +4.33% | 79,208,200 |
| Oct 2012 | $55.15 | $57.15 | $50.63 | $51.73 | -6.20% | 97,337,300 |
| Sep 2012 | $53.67 | $56.11 | $52.57 | $55.15 | +2.95% | 62,146,000 |
| Aug 2012 | $53.11 | $54.22 | $52.20 | $53.57 | +1.44% | 54,139,200 |
| Jul 2012 | $52.08 | $53.41 | $49.28 | $52.81 | +1.40% | 67,141,400 |
| Jun 2012 | $50.92 | $53.00 | $49.18 | $52.08 | +0.21% | 66,951,000 |
| May 2012 | $54.02 | $55.00 | $51.32 | $51.97 | -4.15% | 67,454,000 |
| Apr 2012 | $56.00 | $56.45 | $52.16 | $54.22 | -3.18% | 57,471,400 |
| Mar 2012 | $52.86 | $56.05 | $52.04 | $56.00 | +6.00% | 53,451,300 |
| Feb 2012 | $52.80 | $53.71 | $51.06 | $52.83 | +0.61% | 62,317,100 |
| Jan 2012 | $48.04 | $53.20 | $47.50 | $52.51 | +11.63% | 59,687,700 |
| Dec 2011 | $48.43 | $49.00 | $45.06 | $47.04 | -2.77% | 68,933,400 |
| Nov 2011 | $47.03 | $50.15 | $44.39 | $48.38 | +0.06% | 69,105,400 |
| Oct 2011 | $41.73 | $50.97 | $39.34 | $48.35 | +15.28% | 96,281,600 |
| Sep 2011 | $45.61 | $46.91 | $41.36 | $41.94 | -8.45% | 106,694,800 |
| Aug 2011 | $49.59 | $49.84 | $39.89 | $45.81 | -6.72% | 140,995,500 |
| Jul 2011 | $52.96 | $55.66 | $47.80 | $49.11 | -7.32% | 78,965,200 |
| Jun 2011 | $54.36 | $54.46 | $50.75 | $52.99 | -2.82% | 96,465,600 |
| May 2011 | $55.61 | $55.82 | $52.82 | $54.53 | -1.29% | 62,879,600 |
| Apr 2011 | $52.27 | $56.09 | $51.19 | $55.24 | +6.44% | 62,647,600 |
| Mar 2011 | $50.69 | $52.37 | $48.96 | $51.90 | +2.57% | 70,933,000 |
| Feb 2011 | $46.44 | $52.21 | $46.25 | $50.60 | +9.86% | 73,633,700 |
| Jan 2011 | $47.51 | $47.96 | $45.63 | $46.06 | -2.35% | 61,636,400 |
| Dec 2010 | $43.91 | $47.59 | $43.87 | $47.17 | +9.06% | 57,472,200 |
| Nov 2010 | $43.57 | $45.00 | $42.43 | $43.25 | -0.25% | 62,009,800 |
| Oct 2010 | $40.95 | $43.47 | $39.53 | $43.36 | +6.77% | 73,246,700 |
| Sep 2010 | $36.72 | $41.56 | $36.72 | $40.61 | +11.78% | 70,634,000 |
| Aug 2010 | $38.86 | $39.70 | $35.24 | $36.33 | -5.42% | 76,338,900 |
| Jul 2010 | $37.27 | $38.94 | $35.67 | $38.41 | +3.47% | 96,835,400 |
| Jun 2010 | $39.28 | $41.34 | $37.01 | $37.12 | -6.47% | 84,707,600 |
| May 2010 | $42.02 | $43.77 | $37.66 | $39.69 | -5.81% | 119,498,800 |
| Apr 2010 | $40.06 | $42.75 | $39.46 | $42.14 | +5.47% | 91,619,000 |
| Mar 2010 | $36.98 | $40.55 | $36.87 | $39.96 | +8.03% | 84,683,800 |
| Feb 2010 | $35.81 | $38.15 | $34.90 | $36.99 | +3.67% | 78,144,400 |
| Jan 2010 | $37.74 | $39.01 | $35.64 | $35.67 | -5.12% | 65,288,000 |
| Dec 2009 | $35.67 | $38.28 | $35.38 | $37.60 | +6.04% | 74,596,600 |
| Nov 2009 | $34.21 | $36.90 | $33.80 | $35.46 | +3.94% | 70,268,800 |
| Oct 2009 | $33.47 | $36.39 | $32.20 | $34.11 | +1.35% | 101,659,400 |
| Sep 2009 | $30.17 | $34.50 | $30.10 | $33.66 | +10.89% | 114,920,800 |
| Aug 2009 | $30.85 | $31.69 | $29.31 | $30.36 | -0.87% | 88,528,000 |
| Jul 2009 | $31.10 | $32.13 | $28.52 | $30.62 | -0.81% | 97,951,200 |
| Jun 2009 | $30.69 | $32.45 | $29.51 | $30.87 | +2.30% | 72,465,200 |
| May 2009 | $29.20 | $31.40 | $28.80 | $30.18 | +3.27% | 82,356,600 |
| Apr 2009 | $26.01 | $30.39 | $25.59 | $29.22 | +7.78% | 119,484,400 |
| Mar 2009 | $25.23 | $28.45 | $23.87 | $27.11 | +6.82% | 155,003,600 |
| Feb 2009 | $27.65 | $29.50 | $25.10 | $25.38 | -9.24% | 98,608,400 |
| Jan 2009 | $28.28 | $29.17 | $25.00 | $27.97 | -1.20% | 100,998,800 |
| Dec 2008 | $27.02 | $28.45 | $23.60 | $28.31 | +1.74% | 129,326,400 |
| Nov 2008 | $29.71 | $31.52 | $24.45 | $27.82 | -6.08% | 105,278,800 |
| Oct 2008 | $34.75 | $35.12 | $24.53 | $29.62 | -14.64% | 178,678,000 |
| Sep 2008 | $41.13 | $41.58 | $33.72 | $34.70 | -14.92% | 94,479,600 |
| Aug 2008 | $39.95 | $42.50 | $39.90 | $40.79 | +2.41% | 73,614,800 |
| Jul 2008 | $38.07 | $41.72 | $36.45 | $39.82 | +3.04% | 125,374,200 |
| Jun 2008 | $38.90 | $41.31 | $37.80 | $38.65 | -1.13% | 95,856,000 |
| May 2008 | $39.03 | $40.47 | $37.50 | $39.09 | +0.20% | 75,048,600 |
| Apr 2008 | $38.38 | $39.84 | $36.52 | $39.01 | +2.62% | 100,949,600 |
| Mar 2008 | $36.99 | $39.73 | $33.88 | $38.02 | +2.54% | 102,378,800 |
| Feb 2008 | $37.31 | $38.43 | $36.29 | $37.08 | -1.08% | 86,567,000 |
| Jan 2008 | $43.65 | $44.10 | $35.10 | $37.48 | -14.57% | 123,032,000 |
| Dec 2007 | $43.56 | $44.61 | $42.25 | $43.87 | +1.06% | 55,735,200 |
| Nov 2007 | $42.12 | $43.70 | $40.02 | $43.41 | +1.34% | 95,332,600 |
| Oct 2007 | $41.30 | $43.01 | $40.05 | $42.84 | +3.58% | 62,264,000 |
| Sep 2007 | $39.02 | $42.18 | $37.51 | $41.36 | +6.50% | 48,171,200 |
| Aug 2007 | $37.40 | $41.43 | $36.45 | $38.83 | +3.99% | 92,205,400 |
| Jul 2007 | $38.08 | $40.19 | $36.82 | $37.34 | -1.09% | 83,235,200 |
| Jun 2007 | $36.75 | $38.05 | $35.45 | $37.75 | +2.72% | 66,471,400 |
| May 2007 | $35.22 | $37.32 | $35.01 | $36.75 | +3.24% | 101,050,000 |
| Apr 2007 | $35.37 | $36.63 | $34.81 | $35.60 | -0.36% | 63,830,200 |
| Mar 2007 | $35.50 | $36.45 | $34.56 | $35.72 | -0.34% | 68,563,400 |
| Feb 2007 | $37.23 | $37.50 | $35.02 | $35.85 | -3.20% | 38,952,800 |
| Jan 2007 | $36.22 | $37.98 | $35.24 | $37.03 | +2.24% | 58,583,000 |
| Dec 2006 | $36.57 | $37.20 | $35.69 | $36.22 | -0.93% | 43,855,000 |
| Nov 2006 | $36.10 | $37.64 | $34.82 | $36.56 | +1.88% | 41,314,200 |
| Oct 2006 | $34.34 | $36.08 | $33.44 | $35.89 | +4.51% | 55,551,000 |
| Sep 2006 | $33.15 | $34.53 | $32.20 | $34.34 | +3.59% | 49,719,600 |
| Aug 2006 | $32.40 | $33.86 | $31.15 | $33.15 | +1.67% | 74,765,000 |
| Jul 2006 | $32.20 | $33.15 | $29.86 | $32.60 | +1.37% | 62,399,000 |
| Jun 2006 | $31.90 | $32.69 | $30.32 | $32.16 | +0.33% | 60,476,400 |
| May 2006 | $32.18 | $34.24 | $30.76 | $32.06 | 0.00% | 62,135,800 |
| Apr 2006 | $31.78 | $33.99 | $31.39 | $32.06 | +0.88% | 57,090,800 |
| Mar 2006 | $30.27 | $32.71 | $30.10 | $31.78 | +4.90% | 46,841,200 |
| Feb 2006 | $28.14 | $31.19 | $27.58 | $30.29 | +6.96% | 45,512,800 |
| Jan 2006 | $28.05 | $28.72 | $27.02 | $28.32 | +1.54% | 60,269,400 |
| Dec 2005 | $28.07 | $29.20 | $27.55 | $27.89 | +0.50% | 59,098,800 |
| Nov 2005 | $26.04 | $28.00 | $25.85 | $27.75 | +6.53% | 51,041,600 |
| Oct 2005 | $26.93 | $27.13 | $24.50 | $26.05 | -3.21% | 76,111,600 |
| Sep 2005 | $26.92 | $27.88 | $25.84 | $26.92 | +0.50% | 66,855,800 |
| Aug 2005 | $28.00 | $28.52 | $25.97 | $26.78 | -3.41% | 48,766,400 |
| Jul 2005 | $26.30 | $28.23 | $25.52 | $27.73 | +5.94% | 64,840,000 |
| Jun 2005 | $27.62 | $28.00 | $25.78 | $26.17 | -5.06% | 58,773,800 |
| May 2005 | $25.41 | $27.72 | $25.21 | $27.57 | +8.89% | 70,320,000 |
| Apr 2005 | $26.80 | $26.88 | $24.16 | $25.32 | -5.20% | 99,436,000 |
| Mar 2005 | $27.08 | $28.19 | $26.35 | $26.70 | -1.40% | 60,933,800 |
| Feb 2005 | $27.50 | $27.98 | $26.49 | $27.08 | -1.29% | 47,740,200 |
| Jan 2005 | $28.88 | $28.96 | $26.26 | $27.44 | -4.41% | 57,572,800 |
| Dec 2004 | $28.57 | $29.20 | $28.05 | $28.71 | +0.93% | 43,016,400 |
| Nov 2004 | $27.65 | $29.45 | $27.40 | $28.44 | +3.17% | 44,620,200 |
| Oct 2004 | $25.73 | $27.78 | $25.58 | $27.57 | +7.51% | 61,912,000 |
| Sep 2004 | $25.71 | $26.48 | $24.91 | $25.64 | -0.27% | 57,406,000 |
| Aug 2004 | $25.33 | $25.72 | $23.83 | $25.71 | +1.52% | 46,561,000 |
| Jul 2004 | $25.93 | $26.01 | $24.15 | $25.33 | -2.31% | 60,158,000 |
| Jun 2004 | $23.42 | $26.00 | $23.34 | $25.93 | +10.25% | 57,475,600 |
| May 2004 | $23.13 | $23.75 | $22.07 | $23.52 | +1.66% | 69,916,000 |
| Apr 2004 | $23.29 | $24.05 | $23.00 | $23.13 | -0.91% | 72,133,600 |
| Mar 2004 | $22.60 | $24.05 | $21.91 | $23.34 | +4.17% | 85,005,600 |
| Feb 2004 | $23.07 | $23.71 | $22.37 | $22.41 | -2.10% | 61,394,400 |
| Jan 2004 | $22.96 | $23.87 | $21.94 | $22.89 | -0.22% | 94,512,400 |
| Dec 2003 | $20.85 | $23.09 | $20.59 | $22.94 | +10.28% | 74,482,800 |
| Nov 2003 | $20.93 | $21.32 | $19.94 | $20.80 | +0.42% | 54,049,200 |
| Oct 2003 | $18.45 | $20.90 | $18.44 | $20.71 | +12.17% | 72,315,200 |
| Sep 2003 | $19.38 | $19.66 | $18.21 | $18.47 | -4.39% | 71,428,000 |
| Aug 2003 | $18.05 | $19.39 | $17.67 | $19.31 | +7.00% | 76,611,200 |
| Jul 2003 | $17.01 | $18.28 | $16.33 | $18.05 | +6.10% | 91,162,400 |
| Jun 2003 | $16.81 | $18.06 | $16.81 | $17.01 | +1.69% | 94,571,200 |
| May 2003 | $17.25 | $17.96 | $16.02 | $16.73 | -2.99% | 99,723,600 |
| Apr 2003 | $16.49 | $17.77 | $16.25 | $17.25 | +4.90% | 103,150,400 |
| Mar 2003 | $16.30 | $17.12 | $15.51 | $16.44 | +1.14% | 102,196,000 |
| Feb 2003 | $15.37 | $16.37 | $15.09 | $16.26 | +5.88% | 70,702,000 |
| Jan 2003 | $16.46 | $17.11 | $14.89 | $15.35 | -6.53% | 82,953,200 |
| Dec 2002 | $16.00 | $16.80 | $15.03 | $16.43 | +4.55% | 76,265,600 |
| Nov 2002 | $14.43 | $15.96 | $13.85 | $15.71 | +8.63% | 85,058,800 |
| Oct 2002 | $14.38 | $15.26 | $13.25 | $14.46 | +1.76% | 157,240,800 |
| Sep 2002 | $14.98 | $15.25 | $13.15 | $14.21 | -5.49% | 93,428,000 |
| Aug 2002 | $15.52 | $16.03 | $13.90 | $15.04 | -3.06% | 70,157,200 |
| Jul 2002 | $16.59 | $16.59 | $13.53 | $15.51 | -6.48% | 106,034,800 |
| Jun 2002 | $17.41 | $17.46 | $15.32 | $16.59 | -4.70% | 106,454,400 |
| May 2002 | $17.86 | $18.20 | $16.83 | $17.41 | -2.74% | 67,871,200 |
| Apr 2002 | $17.78 | $18.87 | $17.15 | $17.90 | +0.79% | 76,926,000 |
| Mar 2002 | $16.81 | $18.56 | $16.65 | $17.76 | +5.64% | 120,360,400 |
| Feb 2002 | $15.80 | $17.49 | $14.83 | $16.81 | +5.47% | 100,337,200 |
| Jan 2002 | $15.00 | $16.06 | $14.63 | $15.94 | +5.69% | 93,973,200 |
| Dec 2001 | $14.45 | $16.03 | $14.03 | $15.08 | +2.83% | 101,736,000 |
| Nov 2001 | $13.97 | $15.45 | $13.83 | $14.66 | +5.22% | 78,477,200 |
| Oct 2001 | $11.75 | $14.95 | $11.39 | $13.94 | +18.14% | 151,457,200 |
| Sep 2001 | $13.77 | $14.23 | $10.98 | $11.79 | -15.10% | 106,491,600 |
| Aug 2001 | $13.48 | $14.70 | $13.39 | $13.89 | -1.80% | 168,621,200 |
| Jul 2001 | $14.04 | $14.80 | $13.68 | $14.15 | +1.05% | 51,236,800 |
| Jun 2001 | $15.65 | $16.37 | $13.88 | $14.00 | -11.08% | 61,311,600 |
| May 2001 | $14.12 | $16.30 | $13.34 | $15.75 | +12.45% | 70,873,600 |
| Apr 2001 | $13.70 | $14.76 | $12.88 | $14.00 | +2.66% | 52,859,600 |
| Mar 2001 | $15.86 | $16.26 | $13.05 | $13.64 | -14.00% | 59,092,400 |
| Feb 2001 | $16.12 | $16.62 | $15.53 | $15.86 | -1.61% | 38,635,600 |
| Jan 2001 | $17.09 | $17.17 | $14.39 | $16.12 | -5.70% | 72,354,800 |
| Dec 2000 | $16.36 | $17.45 | $15.42 | $17.09 | +4.89% | 40,204,000 |
| Nov 2000 | $15.75 | $16.45 | $14.98 | $16.30 | +3.27% | 34,111,600 |
| Oct 2000 | $12.38 | $15.78 | $12.25 | $15.78 | +26.88% | 41,019,600 |
| Sep 2000 | $14.11 | $14.16 | $11.66 | $12.44 | -11.46% | 34,512,000 |
| Aug 2000 | $12.73 | $14.19 | $12.17 | $14.05 | +10.31% | 30,610,400 |
| Jul 2000 | $12.34 | $12.73 | $11.30 | $12.73 | +3.03% | 30,473,200 |
| Jun 2000 | $11.92 | $12.70 | $11.70 | $12.36 | +2.59% | 30,669,600 |
| May 2000 | $14.16 | $14.73 | $12.00 | $12.05 | -15.65% | 31,658,000 |
| Apr 2000 | $12.75 | $14.48 | $11.92 | $14.28 | +12.01% | 26,602,800 |
| Mar 2000 | $10.25 | $12.81 | $9.11 | $12.75 | +24.96% | 47,787,600 |
| Feb 2000 | $10.77 | $11.06 | $9.38 | $10.20 | -5.36% | 34,459,600 |
| Jan 2000 | $12.00 | $12.09 | $9.48 | $10.78 | -10.62% | 41,016,400 |
| Dec 1999 | $12.22 | $12.80 | $10.69 | $12.06 | -1.78% | 31,995,600 |
| Nov 1999 | $12.14 | $13.20 | $11.25 | $12.28 | +1.68% | 29,531,600 |
| Oct 1999 | $12.92 | $13.59 | $11.25 | $12.08 | -8.30% | 28,182,000 |
| Sep 1999 | $14.69 | $15.06 | $11.88 | $13.17 | -10.32% | 28,320,400 |
| Aug 1999 | $14.20 | $15.63 | $12.48 | $14.69 | +2.96% | 32,208,800 |
| Jul 1999 | $14.50 | $15.66 | $14.16 | $14.27 | -1.83% | 34,601,200 |
| Jun 1999 | $15.00 | $16.31 | $13.83 | $14.53 | -3.83% | 22,222,000 |
| May 1999 | $16.63 | $17.25 | $14.97 | $15.11 | -9.03% | 28,875,600 |
| Apr 1999 | $13.06 | $17.25 | $12.84 | $16.61 | +27.15% | 42,722,800 |
| Mar 1999 | $12.00 | $13.67 | $11.59 | $13.06 | +8.29% | 24,015,200 |
| Feb 1999 | $13.38 | $13.39 | $11.69 | $12.06 | -9.81% | 24,734,000 |
| Jan 1999 | $13.53 | $13.75 | $12.17 | $13.38 | -1.50% | 25,408,400 |
| Dec 1998 | $11.38 | $13.81 | $11.11 | $13.58 | +19.04% | 32,241,200 |
| Nov 1998 | $9.98 | $11.75 | $9.89 | $11.41 | +14.24% | 70,388,000 |
| Oct 1998 | $7.38 | $10.00 | $7.00 | $9.98 | +33.13% | 25,921,600 |
| Sep 1998 | $9.00 | $10.61 | $7.50 | $7.50 | -17.24% | 27,734,000 |
| Aug 1998 | $10.23 | $10.56 | $9.06 | $9.06 | -11.18% | 18,033,600 |
| Jul 1998 | $9.97 | $11.66 | $9.95 | $10.20 | +11.24% | 28,698,800 |
| Jun 1998 | $9.06 | $9.42 | $8.81 | $9.17 | +1.47% | 16,726,400 |
| May 1998 | $9.00 | $9.58 | $8.86 | $9.04 | +0.61% | 21,380,000 |
| Apr 1998 | $9.52 | $9.80 | $8.44 | $8.98 | -5.35% | 28,586,400 |
| Mar 1998 | $8.96 | $9.57 | $8.80 | $9.49 | +5.56% | 14,564,000 |
| Feb 1998 | $7.90 | $9.17 | $7.90 | $8.99 | +13.96% | 13,327,200 |
| Jan 1998 | $7.87 | $8.12 | $7.30 | $7.89 | 0.00% | 18,180,800 |
| Dec 1997 | $7.39 | $8.00 | $7.39 | $7.89 | +7.45% | 9,668,000 |
| Nov 1997 | $6.87 | $7.54 | $6.87 | $7.34 | +7.18% | 10,010,400 |
| Oct 1997 | $7.28 | $7.37 | $6.56 | $6.85 | -5.50% | 10,252,800 |
| Sep 1997 | $6.73 | $7.34 | $6.72 | $7.25 | +8.29% | 10,718,400 |
| Aug 1997 | $6.93 | $6.94 | $6.63 | $6.70 | -3.38% | 7,276,800 |
| Jul 1997 | $6.36 | $6.95 | $6.20 | $6.93 | +9.10% | 13,480,000 |
| Jun 1997 | $6.00 | $6.50 | $6.00 | $6.35 | +4.77% | 8,105,600 |
| May 1997 | $5.63 | $6.11 | $5.56 | $6.06 | +7.48% | 11,122,400 |
| Apr 1997 | $5.27 | $5.91 | $4.88 | $5.64 | +8.41% | 23,272,800 |
| Mar 1997 | $5.44 | $5.59 | $5.19 | $5.20 | -3.76% | 14,932,000 |
| Feb 1997 | $6.22 | $6.22 | $5.39 | $5.41 | -13.50% | 10,845,600 |
| Jan 1997 | $5.77 | $6.25 | $5.56 | $6.25 | +7.24% | 11,751,200 |
| Dec 1996 | $5.59 | $5.83 | $5.37 | $5.83 | +4.19% | 8,062,400 |
| Nov 1996 | $5.08 | $5.70 | $5.00 | $5.59 | +9.48% | 7,671,200 |
| Oct 1996 | $5.19 | $5.23 | $5.00 | $5.11 | -1.21% | 9,087,200 |
| Sep 1996 | $5.16 | $5.33 | $4.98 | $5.17 | -0.30% | 8,336,800 |
| Aug 1996 | $4.98 | $5.42 | $4.97 | $5.19 | +4.07% | 5,437,600 |
| Jul 1996 | $5.41 | $5.44 | $4.44 | $4.98 | -8.33% | 13,682,400 |
| Jun 1996 | $5.20 | $5.44 | $4.97 | $5.44 | +4.82% | 8,916,000 |
| May 1996 | $4.92 | $5.20 | $4.81 | $5.19 | +5.40% | 13,696,000 |
| Apr 1996 | $4.55 | $5.14 | $4.52 | $4.92 | +6.42% | 11,091,200 |
| Mar 1996 | $4.28 | $4.67 | $4.19 | $4.63 | +8.83% | 9,622,400 |
| Feb 1996 | $3.98 | $4.41 | $3.97 | $4.25 | +6.25% | 12,109,600 |
| Jan 1996 | $3.89 | $4.06 | $3.66 | $4.00 | +0.79% | 14,979,200 |
| Dec 1995 | $3.81 | $4.22 | $3.75 | $3.97 | +3.25% | 12,020,800 |
| Nov 1995 | $3.91 | $4.19 | $3.83 | $3.84 | -0.81% | 6,507,200 |
| Oct 1995 | $4.16 | $4.16 | $3.78 | $3.88 | -5.34% | 7,699,200 |
| Sep 1995 | $4.14 | $4.30 | $3.94 | $4.09 | -0.76% | 6,044,000 |
| Aug 1995 | $4.02 | $4.20 | $3.91 | $4.13 | +3.13% | 5,966,400 |
| Jul 1995 | $3.84 | $4.14 | $3.78 | $4.00 | +4.92% | 10,000,800 |
| Jun 1995 | $3.78 | $4.00 | $3.78 | $3.81 | +0.83% | 7,461,600 |
| May 1995 | $3.67 | $3.89 | $3.63 | $3.78 | +1.68% | 7,890,400 |
| Apr 1995 | $3.47 | $3.72 | $3.30 | $3.72 | +3.93% | 12,325,600 |
| Mar 1995 | $3.69 | $3.73 | $3.39 | $3.58 | -2.96% | 9,808,800 |
| Feb 1995 | $3.14 | $3.72 | $3.03 | $3.69 | +18.59% | 12,980,800 |
| Jan 1995 | $3.16 | $3.50 | $3.05 | $3.11 | -4.78% | 13,113,600 |
| Dec 1994 | $2.91 | $3.32 | $2.86 | $3.27 | +12.06% | 18,833,600 |
| Nov 1994 | $3.06 | $3.08 | $2.86 | $2.91 | -5.09% | 5,568,000 |
| Oct 1994 | $2.78 | $3.09 | $2.70 | $3.07 | +10.39% | 11,718,400 |
| Sep 1994 | $2.77 | $2.94 | $2.73 | $2.78 | +0.28% | 10,798,400 |
| Aug 1994 | $2.73 | $2.81 | $2.69 | $2.77 | +2.02% | 9,515,200 |
| Jul 1994 | $2.62 | $2.88 | $2.62 | $2.72 | +4.19% | 11,758,400 |
| Jun 1994 | $2.47 | $2.73 | $2.45 | $2.61 | +6.37% | 12,720,000 |
| May 1994 | $2.48 | $2.51 | $2.41 | $2.45 | -1.26% | 6,400,000 |
| Apr 1994 | $2.29 | $2.53 | $2.29 | $2.48 | +7.07% | 7,120,000 |
| Mar 1994 | $2.30 | $2.53 | $2.28 | $2.32 | +1.37% | 20,675,200 |
| Feb 1994 | $2.36 | $2.38 | $2.25 | $2.29 | -2.66% | 6,049,600 |
| Jan 1994 | $2.38 | $2.51 | $2.35 | $2.35 | -1.31% | 9,204,800 |
| Dec 1993 | $2.32 | $2.41 | $2.28 | $2.38 | +3.04% | 9,881,600 |
| Nov 1993 | $2.18 | $2.45 | $2.13 | $2.31 | +5.71% | 11,582,400 |
| Oct 1993 | $2.16 | $2.20 | $2.02 | $2.19 | +1.45% | 6,086,400 |
| Sep 1993 | $2.20 | $2.24 | $2.14 | $2.16 | -2.82% | 5,952,000 |
| Aug 1993 | $2.08 | $2.30 | $2.08 | $2.22 | +6.77% | 5,664,000 |
| Jul 1993 | $1.99 | $2.10 | $1.86 | $2.08 | +2.70% | 11,203,200 |
| Jun 1993 | $1.98 | $2.08 | $1.95 | $2.02 | +2.37% | 11,336,000 |
| May 1993 | $1.75 | $1.99 | $1.75 | $1.98 | +12.95% | 10,228,800 |
| Apr 1993 | $1.73 | $1.84 | $1.67 | $1.75 | 0.00% | 7,448,000 |
| Mar 1993 | $1.58 | $1.76 | $1.58 | $1.75 | +12.00% | 6,944,000 |
| Feb 1993 | $1.73 | $1.77 | $1.51 | $1.56 | -9.09% | 7,177,600 |
| Jan 1993 | $1.63 | $1.84 | $1.63 | $1.72 | +5.77% | 12,731,200 |
| Dec 1992 | $1.45 | $1.71 | $1.45 | $1.63 | +12.43% | 10,065,600 |
| Nov 1992 | $1.54 | $1.54 | $1.40 | $1.45 | -6.57% | 6,688,000 |
| Oct 1992 | $1.38 | $1.55 | $1.32 | $1.55 | +12.50% | 10,200,000 |
| Sep 1992 | $1.40 | $1.50 | $1.35 | $1.38 | -0.56% | 11,464,000 |
| Aug 1992 | $1.58 | $1.62 | $1.38 | $1.38 | -11.94% | 7,272,000 |
| Jul 1992 | $1.44 | $1.59 | $1.43 | $1.57 | +10.44% | 6,353,600 |
| Jun 1992 | $1.52 | $1.59 | $1.42 | $1.42 | -5.70% | 7,716,800 |
| May 1992 | $1.49 | $1.55 | $1.47 | $1.51 | +0.52% | 7,092,800 |
| Apr 1992 | $1.45 | $1.50 | $1.31 | $1.50 | +2.12% | 12,556,800 |
| Mar 1992 | $1.47 | $1.49 | $1.39 | $1.47 | -0.53% | 6,262,400 |
| Feb 1992 | $1.38 | $1.55 | $1.37 | $1.48 | +7.39% | 11,460,800 |
| Jan 1992 | $1.27 | $1.39 | $1.23 | $1.38 | +8.64% | 6,318,400 |
| Dec 1991 | $1.15 | $1.27 | $1.12 | $1.27 | +9.46% | 10,076,800 |
| Nov 1991 | $1.19 | $1.23 | $1.16 | $1.16 | -2.64% | 7,064,000 |
| Oct 1991 | $1.27 | $1.27 | $1.14 | $1.19 | -5.59% | 11,169,600 |
| Sep 1991 | $1.44 | $1.45 | $1.17 | $1.26 | -12.02% | 13,652,800 |
| Aug 1991 | $1.37 | $1.44 | $1.28 | $1.43 | +2.81% | 12,449,600 |
| Jul 1991 | $1.36 | $1.47 | $1.33 | $1.39 | +3.48% | 14,192,000 |
| Jun 1991 | $1.31 | $1.44 | $1.31 | $1.34 | +2.38% | 23,792,000 |
| May 1991 | $1.24 | $1.31 | $1.13 | $1.31 | +4.35% | 22,707,200 |
| Apr 1991 | $1.21 | $1.27 | $1.19 | $1.26 | +3.20% | 14,585,600 |
| Mar 1991 | $1.20 | $1.41 | $1.16 | $1.22 | +1.30% | 24,728,000 |
| Feb 1991 | $1.17 | $1.29 | $1.16 | $1.20 | +1.98% | 14,310,400 |
| Jan 1991 | $1.00 | $1.20 | $0.9844 | $1.18 | +17.97% | 10,200,000 |
| Dec 1990 | $1.03 | $1.05 | $0.9297 | $1.00 | -3.04% | 10,486,400 |
| Nov 1990 | $0.875 | $1.03 | $0.875 | $1.03 | +14.79% | 14,296,000 |
| Oct 1990 | $0.9609 | $1.01 | $0.8906 | $0.8984 | -7.26% | 18,150,400 |
| Sep 1990 | $1.07 | $1.19 | $0.9297 | $0.9688 | -10.14% | 13,291,200 |
| Aug 1990 | $1.36 | $1.39 | $0.9531 | $1.08 | -21.59% | 28,272,000 |
| Jul 1990 | $1.25 | $1.48 | $1.25 | $1.38 | +10.69% | 15,673,600 |
| Jun 1990 | $1.31 | $1.34 | $1.24 | $1.24 | -5.36% | 21,953,600 |
| May 1990 | $1.15 | $1.41 | $1.09 | $1.31 | +15.07% | 22,822,400 |
| Apr 1990 | $0.9375 | $1.17 | $0.9375 | $1.14 | +21.66% | 25,712,000 |
| Mar 1990 | $0.9375 | $0.9844 | $0.9297 | $0.9375 | +1.69% | 7,446,400 |
| Feb 1990 | $0.9063 | $1.00 | $0.8984 | $0.9219 | +2.61% | 10,929,600 |
| Jan 1990 | $0.9375 | $0.9844 | $0.8438 | $0.8984 | -5.74% | 8,892,800 |
| Dec 1989 | $1.05 | $1.06 | $0.9063 | $0.9531 | -9.63% | 5,232,000 |
| Nov 1989 | $0.9219 | $1.13 | $0.9141 | $1.05 | +14.41% | 8,004,800 |
| Oct 1989 | $1.03 | $1.10 | $0.875 | $0.9219 | -10.61% | 9,817,600 |
| Sep 1989 | $1.10 | $1.11 | $0.9922 | $1.03 | -6.38% | 7,974,400 |
| Aug 1989 | $1.07 | $1.15 | $1.05 | $1.10 | +1.45% | 6,396,800 |
| Jul 1989 | $1.05 | $1.14 | $1.05 | $1.09 | +2.20% | 5,737,600 |
| Jun 1989 | $1.06 | $1.15 | $1.03 | $1.06 | 0.00% | 11,091,200 |
| May 1989 | $1.06 | $1.09 | $1.03 | $1.06 | -0.73% | 13,872,000 |
| Apr 1989 | $1.01 | $1.10 | $0.9766 | $1.07 | +5.39% | 15,046,400 |
| Mar 1989 | $0.8984 | $1.06 | $0.8906 | $1.02 | +14.03% | 14,142,400 |
| Feb 1989 | $0.875 | $0.9531 | $0.8672 | $0.8906 | +2.70% | 15,414,400 |
| Jan 1989 | $0.8828 | $0.9375 | $0.8047 | $0.8672 | -1.77% | 17,129,600 |
| Dec 1988 | $0.8203 | $0.8906 | $0.8047 | $0.8828 | +7.62% | 13,336,000 |
| Nov 1988 | $0.8516 | $0.875 | $0.7734 | $0.8203 | -3.67% | 10,905,600 |
| Oct 1988 | $1.01 | $1.02 | $0.8281 | $0.8516 | -14.84% | 22,734,400 |
| Sep 1988 | $1.05 | $1.11 | $0.9922 | $1.00 | -4.48% | 10,259,200 |
| Aug 1988 | $1.20 | $1.23 | $0.9844 | $1.05 | -12.42% | 18,068,800 |
| Jul 1988 | $1.16 | $1.25 | $1.10 | $1.20 | +4.08% | 22,113,600 |
| Jun 1988 | $0.8828 | $1.23 | $0.875 | $1.15 | +31.25% | 27,931,200 |
| May 1988 | $1.00 | $1.05 | $0.8594 | $0.875 | -11.81% | 13,656,000 |
| Apr 1988 | $0.7344 | $1.02 | $0.7266 | $0.9922 | +36.56% | 26,876,800 |
| Mar 1988 | $0.6875 | $0.7813 | $0.6484 | $0.7266 | +6.90% | 16,035,200 |
| Feb 1988 | $0.5938 | $0.6875 | $0.5313 | $0.6797 | +14.47% | 10,019,200 |
| Jan 1988 | $0.5313 | $0.6094 | $0.4688 | $0.5938 | +11.76% | 18,315,200 |
| Dec 1987 | $0.4766 | $0.6094 | $0.4063 | $0.5313 | +13.33% | 17,211,200 |
| Nov 1987 | $0.5156 | $0.5469 | $0.4375 | $0.4688 | -1.64% | 10,427,200 |
| Oct 1987 | $0.9922 | $1.00 | $0.375 | $0.4766 | -51.97% | 29,443,200 |
| Sep 1987 | $0.8945 | $1.05 | $0.7656 | $0.9922 | +10.92% | 11,844,800 |
| Aug 1987 | $0.8359 | $0.9766 | $0.8281 | $0.8945 | +7.51% | 15,011,200 |
| Jul 1987 | $0.7383 | $0.8398 | $0.707 | $0.832 | +12.70% | 11,449,600 |
| Jun 1987 | $0.7734 | $0.7891 | $0.707 | $0.7383 | -3.57% | 6,966,400 |
| May 1987 | $0.7422 | $0.7695 | $0.6563 | $0.7656 | +3.16% | 7,136,000 |
| Apr 1987 | $0.7305 | $0.8203 | $0.707 | $0.7422 | +1.60% | 15,305,600 |
| Mar 1987 | $0.5742 | $0.7891 | $0.5703 | $0.7305 | +27.21% | 28,928,000 |
| Feb 1987 | $0.5078 | $0.6367 | $0.4961 | $0.5742 | +13.08% | 23,008,000 |
| Jan 1987 | $0.3906 | $0.5313 | $0.3906 | $0.5078 | +31.31% | 15,779,200 |
| Dec 1986 | $0.3672 | $0.3984 | $0.3594 | $0.3867 | +5.32% | 9,488,000 |
| Nov 1986 | $0.3828 | $0.3828 | $0.332 | $0.3672 | -4.08% | 10,019,200 |
| Oct 1986 | $0.332 | $0.3867 | $0.3242 | $0.3828 | +15.29% | 5,952,000 |
| Sep 1986 | $0.3047 | $0.3516 | $0.3047 | $0.332 | +8.97% | 7,414,400 |
| Aug 1986 | $0.3086 | $0.3281 | $0.293 | $0.3047 | -1.27% | 7,939,200 |
| Jul 1986 | $0.3867 | $0.3867 | $0.3086 | $0.3086 | -20.20% | 10,345,600 |
| Jun 1986 | $0.3945 | $0.418 | $0.3594 | $0.3867 | -1.98% | 13,446,400 |
| May 1986 | $0.3906 | $0.4102 | $0.3594 | $0.3945 | +1.00% | 14,281,600 |
| Apr 1986 | $0.3281 | $0.418 | $0.2969 | $0.3906 | +19.05% | 39,894,400 |
| Mar 1986 | $0.2539 | $0.3516 | $0.2383 | $0.3281 | +29.23% | 43,900,800 |
| Feb 1986 | $0.2383 | $0.2617 | $0.2305 | $0.2539 | +6.56% | 10,307,200 |
| Jan 1986 | $0.2461 | $0.2578 | $0.2188 | $0.2383 | -3.17% | 7,142,400 |
| Dec 1985 | $0.2148 | $0.25 | $0.2031 | $0.2461 | +14.54% | 12,768,000 |
| Nov 1985 | $0.2422 | $0.2422 | $0.2148 | $0.2148 | -12.70% | 8,406,400 |
| Oct 1985 | $0.2656 | $0.2734 | $0.2422 | $0.2461 | -7.35% | 6,172,800 |
| Sep 1985 | $0.2656 | $0.293 | $0.2578 | $0.2656 | 0.00% | 9,209,600 |
| Aug 1985 | $0.2891 | $0.293 | $0.2578 | $0.2656 | -8.11% | 6,304,000 |
| Jul 1985 | $0.25 | $0.3008 | $0.2422 | $0.2891 | +15.62% | 17,424,000 |
| Jun 1985 | $0.2266 | $0.25 | $0.2109 | $0.25 | +10.34% | 8,739,200 |
| May 1985 | $0.2344 | $0.2383 | $0.2227 | $0.2266 | -4.92% | 3,206,400 |
| Apr 1985 | $0.2383 | $0.25 | $0.2305 | $0.2383 | 0.00% | 3,945,600 |
| Mar 1985 | $0.2383 | $0.2461 | $0.2266 | $0.2383 | 0.00% | 4,118,400 |
| Feb 1985 | $0.2539 | $0.2656 | $0.2266 | $0.2383 | -6.15% | 9,577,600 |
| Jan 1985 | $0.2188 | $0.2539 | $0.2109 | $0.2539 | +16.07% | 5,814,400 |
| Dec 1984 | $0.1758 | $0.2305 | $0.168 | $0.2188 | +24.44% | 7,849,600 |
| Nov 1984 | $0.1758 | $0.1797 | $0.1719 | $0.1758 | 0.00% | 3,196,800 |
| Oct 1984 | $0.1992 | $0.2031 | $0.1758 | $0.1758 | -11.76% | 3,676,800 |
| Sep 1984 | $0.2031 | $0.207 | $0.1797 | $0.1992 | -3.77% | 10,179,200 |
| Aug 1984 | $0.1914 | $0.2109 | $0.1875 | $0.207 | +8.16% | 5,872,000 |
| Jul 1984 | $0.207 | $0.2148 | $0.1875 | $0.1914 | -7.55% | 3,875,200 |
| Jun 1984 | $0.1875 | $0.2188 | $0.1797 | $0.207 | +10.42% | 4,777,600 |
| May 1984 | $0.2148 | $0.2227 | $0.1875 | $0.1875 | -12.73% | 6,371,200 |
| Apr 1984 | $0.2031 | $0.2461 | $0.2031 | $0.2148 | +7.84% | 14,499,200 |
| Mar 1984 | $0.2031 | $0.207 | $0.1836 | $0.1992 | -1.92% | 6,105,600 |
| Feb 1984 | $0.1758 | $0.2109 | $0.1758 | $0.2031 | +15.56% | 9,545,600 |
| Jan 1984 | $0.1406 | $0.2266 | $0.1367 | $0.1758 | +25.00% | 34,476,800 |
| Dec 1983 | $0.1328 | $0.1484 | $0.1211 | $0.1406 | +2.86% | 10,524,800 |
| Nov 1983 | $0.1289 | $0.1445 | $0.125 | $0.1367 | +6.06% | 16,496,000 |
| Oct 1983 | $0.1328 | $0.1406 | $0.1133 | $0.1289 | -2.94% | 13,881,600 |
| Sep 1983 | $0.1055 | $0.1367 | $0.1055 | $0.1328 | +25.93% | 14,998,400 |
| Aug 1983 | $0.1094 | $0.1172 | $0.1016 | $0.1055 | -3.57% | 7,180,800 |
| Jul 1983 | $0.1289 | $0.1328 | $0.1094 | $0.1094 | -15.15% | 11,654,400 |
| Jun 1983 | $0.1328 | $0.1484 | $0.1289 | $0.1289 | -2.94% | 12,688,000 |
| May 1983 | $0.125 | $0.1328 | $0.1172 | $0.1328 | +6.25% | 26,624,000 |
| Apr 1983 | $0.0898 | $0.1289 | $0.0859 | $0.125 | +39.13% | 77,430,400 |
| Mar 1983 | $0.1055 | $0.1133 | $0.0859 | $0.0898 | -14.81% | 18,963,200 |
| Feb 1983 | $0.1016 | $0.1133 | $0.0937 | $0.1055 | +12.50% | 10,182,400 |
| Jan 1983 | $0.0781 | $0.1055 | $0.0781 | $0.0937 | +20.00% | 11,881,600 |
| Dec 1982 | $0.0898 | $0.0937 | $0.0703 | $0.0781 | -13.04% | 18,387,200 |
| Nov 1982 | $0.0742 | $0.0898 | $0.0703 | $0.0898 | +15.00% | 12,953,600 |
| Oct 1982 | $0.0703 | $0.082 | $0.0664 | $0.0781 | +5.26% | 4,835,200 |
| Sep 1982 | $0.0781 | $0.0781 | $0.0664 | $0.0742 | -9.52% | 5,180,800 |
| Aug 1982 | $0.0742 | $0.082 | $0.0703 | $0.082 | +10.53% | 3,472,000 |
| Jul 1982 | $0.0664 | $0.0781 | $0.0664 | $0.0742 | +5.56% | 3,017,600 |
| Jun 1982 | $0.082 | $0.082 | $0.0664 | $0.0703 | -18.18% | 3,584,000 |
| May 1982 | $0.0937 | $0.0937 | $0.082 | $0.0859 | -8.33% | 5,171,200 |
| Apr 1982 | $0.0898 | $0.0977 | $0.0898 | $0.0937 | +4.35% | 1,804,800 |
| Mar 1982 | $0.1016 | $0.1016 | $0.0898 | $0.0898 | -11.54% | 4,422,400 |
| Feb 1982 | $0.1016 | $0.1133 | $0.0937 | $0.1016 | 0.00% | 10,652,800 |
| Jan 1982 | $0.1094 | $0.1094 | $0.0937 | $0.1016 | -7.14% | 3,334,400 |
| Dec 1981 | $0.1016 | $0.1094 | $0.0898 | $0.1094 | +7.69% | 16,486,400 |
| Nov 1981 | $0.1094 | $0.1133 | $0.1016 | $0.1016 | -7.14% | 6,313,600 |
| Oct 1981 | $0.1055 | $0.125 | $0.0977 | $0.1094 | +3.70% | 3,849,600 |
| Sep 1981 | $0.1367 | $0.1367 | $0.0898 | $0.1055 | -22.86% | 7,680,000 |
| Aug 1981 | $0.1484 | $0.1523 | $0.1328 | $0.1367 | -7.90% | 3,094,400 |
| Jul 1981 | $0.1719 | $0.1719 | $0.1406 | $0.1484 | -13.64% | 4,646,400 |
| Jun 1981 | $0.1523 | $0.1797 | $0.1523 | $0.1719 | +12.82% | 10,406,400 |
| May 1981 | $0.1602 | $0.1641 | $0.1484 | $0.1523 | -4.88% | 2,521,600 |
| Apr 1981 | $0.1875 | $0.1875 | $0.1602 | $0.1602 | -14.58% | 8,745,600 |
| Mar 1981 | $0.1641 | $0.1992 | $0.1523 | $0.1875 | +14.29% | 14,614,400 |
| Feb 1981 | $0.1797 | $0.1797 | $0.1641 | $0.1641 | -8.70% | 10,387,200 |
| Jan 1981 | $0.1367 | $0.1797 | $0.1367 | $0.1797 | +35.29% | 21,440,000 |
| Dec 1980 | $0.1289 | $0.1328 | $0.1133 | $0.1328 | +3.03% | 13,392,000 |
| Nov 1980 | $0.125 | $0.1406 | $0.1211 | $0.1289 | +3.12% | 8,963,200 |
| Oct 1980 | $0.1328 | $0.1445 | $0.1211 | $0.125 | -5.88% | 11,212,800 |
| Sep 1980 | $0.1289 | $0.1445 | $0.1289 | $0.1328 | +6.25% | 10,400,000 |
| Aug 1980 | $0.1211 | $0.1484 | $0.1211 | $0.125 | +3.23% | 11,459,200 |
| Jul 1980 | $0.1289 | $0.1328 | $0.1172 | $0.1211 | -8.82% | 7,494,400 |
| Jun 1980 | $0.1211 | $0.1367 | $0.1172 | $0.1328 | +9.68% | 6,105,600 |
| May 1980 | $0.1133 | $0.1289 | $0.0977 | $0.1211 | +6.90% | 4,460,800 |
| Apr 1980 | $0.0937 | $0.1133 | $0.0898 | $0.1133 | +26.09% | 4,502,400 |
| Mar 1980 | $0.1367 | $0.1406 | $0.082 | $0.0898 | -34.29% | 8,710,400 |
| Feb 1980 | $0.1523 | $0.1563 | $0.1289 | $0.1367 | -10.26% | 7,036,800 |
| Jan 1980 | $0.1445 | $0.1797 | $0.1289 | $0.1523 | +5.41% | 9,686,400 |
| Dec 1979 | $0.1563 | $0.1563 | $0.1406 | $0.1445 | -7.50% | 7,161,600 |
| Nov 1979 | $0.1211 | $0.1641 | $0.1211 | $0.1563 | +29.03% | 7,840,000 |
| Oct 1979 | $0.1719 | $0.1719 | $0.1172 | $0.1211 | -29.55% | 10,774,400 |
| Sep 1979 | $0.1875 | $0.1875 | $0.1641 | $0.1719 | -8.33% | 7,075,200 |
| Aug 1979 | $0.1563 | $0.2148 | $0.1523 | $0.1875 | +20.00% | 20,339,200 |
| Jul 1979 | $0.1602 | $0.1641 | $0.1484 | $0.1563 | -2.44% | 7,142,400 |
| Jun 1979 | $0.1563 | $0.1836 | $0.1523 | $0.1602 | +2.50% | 11,292,800 |
| May 1979 | $0.1484 | $0.1797 | $0.1289 | $0.1563 | +2.56% | 8,070,400 |
| Apr 1979 | $0.1563 | $0.1914 | $0.1484 | $0.1523 | -2.50% | 14,662,400 |
| Mar 1979 | $0.1367 | $0.168 | $0.1289 | $0.1563 | +17.65% | 10,569,600 |
| Feb 1979 | $0.1211 | $0.1367 | $0.1055 | $0.1328 | +9.68% | 5,440,000 |
| Jan 1979 | $0.1133 | $0.1289 | $0.1133 | $0.1211 | +6.90% | 4,937,600 |
| Dec 1978 | $0.1055 | $0.1133 | $0.1055 | $0.1133 | – | 496,000 |
Seasonality
DHR 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 | 1.9% | -2.0% | -0.0% | 0.1% | 0.7% | 2.5% | 5.9% | 2.2% | 0.1% | -0.8% | 5.2% | -0.3% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.4% | -3.8% | -9.8% | -5.6% | 2.1% | 4.5% | 2.4% | 9.5% | 3.9% | 7.0% | ||
| 2025 | -3.0% | -6.7% | -1.2% | -2.8% | -4.7% | 4.2% | -0.2% | 4.4% | -3.5% | 8.6% | 5.3% | 1.1% |
| 2024 | 3.7% | 5.5% | -1.2% | -1.2% | 4.1% | -2.6% | 10.9% | -2.8% | 3.3% | -11.6% | -2.4% | -4.1% |
| 2023 | -0.4% | -6.4% | 1.9% | -6.0% | -3.1% | 4.6% | 6.3% | 3.9% | -6.4% | -12.6% | 16.3% | 3.7% |
| 2022 | -13.1% | -4.0% | 7.0% | -14.4% | 5.1% | -3.8% | 15.0% | -7.4% | -4.2% | -2.6% | 8.6% | -2.8% |
| 2021 | 7.1% | -7.6% | 2.6% | 12.8% | 0.9% | 4.9% | 10.9% | 9.0% | -6.0% | 2.4% | 3.2% | 2.4% |
| 2020 | 4.8% | -10.1% | -4.1% | 18.1% | 1.9% | 6.2% | 15.3% | 1.3% | 4.4% | 6.6% | -2.1% | -1.0% |
| 2019 | 7.6% | 14.5% | 4.1% | 0.3% | -0.3% | 8.4% | -1.7% | 1.1% | 1.8% | -4.6% | 5.9% | 5.3% |
| 2018 | 9.1% | -3.5% | 0.3% | 2.5% | -1.0% | -0.4% | 4.0% | 0.9% | 5.1% | -8.5% | 10.2% | -5.7% |
| 2017 | 7.8% | 1.9% | 0.1% | -2.6% | 1.9% | -0.5% | -3.4% | 2.4% | 3.0% | 7.6% | 2.3% | -1.5% |