Healthpeak Properties, Inc. (DOC) stock
DOCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/3010% above fair value
$19.03+0.09 (+0.48%)
Close on Oct 30, 2026Market cap $13.12BP/E 54.4Yield 6.41%
Price history
Healthpeak Properties share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.03
+0.48% on the day
52-week range
$15.70 – $22.95
-17.1% from the high
Change over 52 weeks
+8.3%
From $17.57 on Oct 30, 2025
Average volume
5.69M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.89 | $19.89 | $18.34 | $19.03 | -4.71% | 131,630,963 |
| Sep 2026 | $20.80 | $21.28 | $19.93 | $19.97 | -4.08% | 108,642,747 |
| Aug 2026 | $21.89 | $22.44 | $20.40 | $20.82 | -4.63% | 104,725,429 |
| Jul 2026 | $21.30 | $22.95 | $21.28 | $21.83 | +2.01% | 134,471,338 |
| Jun 2026 | $19.11 | $21.91 | $18.90 | $21.40 | +11.75% | 152,589,453 |
| May 2026 | $16.18 | $20.27 | $16.07 | $19.15 | +18.43% | 233,054,530 |
| Apr 2026 | $16.40 | $17.43 | $15.70 | $16.17 | -1.58% | 168,376,347 |
| Mar 2026 | $17.48 | $17.85 | $16.36 | $16.43 | -7.07% | 168,716,761 |
| Feb 2026 | $17.18 | $17.95 | $16.19 | $17.68 | +2.55% | 205,757,525 |
| Jan 2026 | $16.04 | $18.19 | $15.86 | $17.24 | +7.21% | 193,962,913 |
| Dec 2025 | $18.15 | $18.27 | $15.71 | $16.08 | -11.94% | 169,411,299 |
| Nov 2025 | $17.71 | $18.35 | $17.23 | $18.26 | +1.73% | 122,019,930 |
| Oct 2025 | $19.07 | $19.68 | $17.39 | $17.95 | -6.27% | 229,862,879 |
| Sep 2025 | $17.86 | $19.28 | $17.71 | $19.15 | +6.74% | 144,638,008 |
| Aug 2025 | $17.09 | $18.00 | $16.63 | $17.94 | +5.90% | 148,408,918 |
| Jul 2025 | $17.43 | $19.13 | $16.89 | $16.94 | -3.26% | 163,297,039 |
| Jun 2025 | $17.30 | $17.75 | $16.91 | $17.51 | +0.57% | 123,589,137 |
| May 2025 | $17.89 | $18.14 | $16.64 | $17.41 | -2.41% | 151,464,220 |
| Apr 2025 | $20.36 | $20.40 | $17.33 | $17.84 | -11.77% | 138,919,291 |
| Mar 2025 | $20.50 | $21.28 | $19.84 | $20.22 | -1.17% | 98,096,239 |
| Feb 2025 | $20.45 | $20.69 | $19.23 | $20.46 | -0.97% | 101,049,671 |
| Jan 2025 | $20.27 | $21.24 | $19.44 | $20.66 | +1.92% | 86,200,105 |
| Dec 2024 | $21.92 | $21.97 | $19.70 | $20.27 | -7.82% | 90,069,421 |
| Nov 2024 | $22.57 | $23.05 | $20.63 | $21.99 | -2.05% | 110,358,214 |
| Oct 2024 | $22.97 | $23.26 | $21.37 | $22.45 | -1.84% | 114,800,929 |
| Sep 2024 | $22.11 | $23.14 | $21.70 | $22.87 | +2.65% | 112,863,444 |
| Aug 2024 | $22.04 | $22.67 | $20.45 | $22.28 | +2.11% | 94,187,666 |
| Jul 2024 | $19.60 | $22.19 | $19.23 | $21.82 | +11.33% | 100,215,543 |
| Jun 2024 | $19.85 | $20.06 | $18.91 | $19.60 | -1.51% | 84,794,441 |
| May 2024 | $18.57 | $20.30 | $18.57 | $19.90 | +6.93% | 98,538,131 |
| Apr 2024 | $19.28 | $19.39 | $17.80 | $18.61 | -0.75% | 129,030,501 |
| Mar 2024 | $16.74 | $18.80 | $16.49 | $18.75 | +11.94% | 155,675,057 |
| Feb 2024 | $18.43 | $18.83 | $16.02 | $16.75 | -9.46% | 203,977,313 |
| Jan 2024 | $19.79 | $20.87 | $18.30 | $18.50 | -6.57% | 114,251,035 |
| Dec 2023 | $17.28 | $20.38 | $17.22 | $19.80 | +14.32% | 109,611,470 |
| Nov 2023 | $15.67 | $17.61 | $15.30 | $17.32 | +11.38% | 124,704,058 |
| Oct 2023 | $18.26 | $18.40 | $15.24 | $15.55 | -15.31% | 119,661,472 |
| Sep 2023 | $20.69 | $20.85 | $18.01 | $18.36 | -10.79% | 82,040,045 |
| Aug 2023 | $21.77 | $21.99 | $19.76 | $20.58 | -5.73% | 68,164,565 |
| Jul 2023 | $20.17 | $22.38 | $20.09 | $21.83 | +8.61% | 84,601,754 |
| Jun 2023 | $19.93 | $21.49 | $19.22 | $20.10 | +0.70% | 110,109,290 |
| May 2023 | $21.94 | $22.08 | $19.09 | $19.96 | -9.15% | 102,788,299 |
| Apr 2023 | $21.98 | $22.20 | $20.74 | $21.97 | 0.00% | 75,438,560 |
| Mar 2023 | $24.05 | $24.46 | $20.21 | $21.97 | -8.69% | 133,365,838 |
| Feb 2023 | $27.42 | $28.43 | $24.03 | $24.06 | -12.45% | 84,447,506 |
| Jan 2023 | $25.80 | $27.66 | $25.18 | $27.48 | +9.61% | 63,008,715 |
| Dec 2022 | $26.51 | $26.70 | $24.40 | $25.07 | -4.53% | 78,336,377 |
| Nov 2022 | $23.83 | $26.26 | $23.12 | $26.26 | +10.66% | 89,010,456 |
| Oct 2022 | $23.18 | $24.50 | $21.41 | $23.73 | +3.53% | 99,771,037 |
| Sep 2022 | $26.18 | $27.64 | $22.45 | $22.92 | -12.69% | 87,492,132 |
| Aug 2022 | $27.49 | $28.43 | $26.09 | $26.25 | -4.99% | 87,317,258 |
| Jul 2022 | $25.83 | $27.79 | $25.07 | $27.63 | +6.64% | 70,373,939 |
| Jun 2022 | $29.64 | $29.67 | $23.23 | $25.91 | -12.73% | 101,640,702 |
| May 2022 | $33.00 | $33.42 | $28.65 | $29.69 | -9.51% | 104,250,946 |
| Apr 2022 | $34.52 | $35.72 | $32.71 | $32.81 | -4.43% | 53,626,188 |
| Mar 2022 | $31.10 | $35.34 | $30.50 | $34.33 | +10.53% | 85,233,390 |
| Feb 2022 | $35.18 | $35.60 | $30.16 | $31.06 | -12.19% | 97,653,096 |
| Jan 2022 | $36.13 | $36.85 | $33.30 | $35.37 | -2.00% | 80,343,940 |
| Dec 2021 | $33.29 | $36.28 | $32.50 | $36.09 | +9.83% | 58,219,930 |
| Nov 2021 | $35.52 | $35.93 | $32.83 | $32.86 | -7.46% | 58,383,052 |
| Oct 2021 | $33.73 | $36.19 | $32.99 | $35.51 | +6.06% | 59,329,112 |
| Sep 2021 | $36.17 | $36.69 | $33.17 | $33.48 | -7.00% | 64,386,682 |
| Aug 2021 | $37.12 | $37.44 | $34.51 | $36.00 | -2.62% | 64,569,796 |
| Jul 2021 | $33.33 | $37.69 | $33.05 | $36.97 | +11.05% | 66,478,896 |
| Jun 2021 | $33.51 | $35.31 | $33.06 | $33.29 | -0.27% | 80,250,539 |
| May 2021 | $34.48 | $34.58 | $32.03 | $33.38 | -2.80% | 57,968,182 |
| Apr 2021 | $32.04 | $34.49 | $31.66 | $34.34 | +8.19% | 58,411,426 |
| Mar 2021 | $29.47 | $32.66 | $28.86 | $31.74 | +9.11% | 89,557,989 |
| Feb 2021 | $29.82 | $31.38 | $29.04 | $29.09 | -1.89% | 68,929,336 |
| Jan 2021 | $30.17 | $30.86 | $28.15 | $29.65 | -1.92% | 61,960,569 |
| Dec 2020 | $29.25 | $31.14 | $28.85 | $30.23 | +4.75% | 71,288,034 |
| Nov 2020 | $27.32 | $33.12 | $27.18 | $28.86 | +7.01% | 93,775,033 |
| Oct 2020 | $27.20 | $29.30 | $26.32 | $26.97 | -0.66% | 76,715,508 |
| Sep 2020 | $27.36 | $29.42 | $25.52 | $27.15 | -1.77% | 75,825,675 |
| Aug 2020 | $27.01 | $29.48 | $26.39 | $27.64 | +1.28% | 70,057,912 |
| Jul 2020 | $27.50 | $29.46 | $25.56 | $27.29 | -0.98% | 77,860,967 |
| Jun 2020 | $24.67 | $30.51 | $24.53 | $27.56 | +11.85% | 117,232,632 |
| May 2020 | $25.57 | $26.43 | $20.56 | $24.64 | -5.74% | 102,788,014 |
| Apr 2020 | $22.13 | $28.62 | $19.67 | $26.14 | +9.60% | 90,552,125 |
| Mar 2020 | $31.87 | $34.75 | $18.63 | $23.85 | -24.62% | 145,084,177 |
| Feb 2020 | $36.11 | $37.64 | $30.51 | $31.64 | -12.09% | 66,369,086 |
| Jan 2020 | $34.60 | $37.34 | $33.46 | $35.99 | +4.41% | 67,346,721 |
| Dec 2019 | $34.79 | $34.88 | $31.86 | $34.47 | -1.18% | 70,007,291 |
| Nov 2019 | $37.33 | $37.46 | $33.23 | $34.88 | -7.28% | 95,155,710 |
| Oct 2019 | $35.64 | $37.93 | $35.19 | $37.62 | +5.59% | 65,035,165 |
| Sep 2019 | $34.88 | $36.07 | $33.66 | $35.63 | +2.65% | 66,481,451 |
| Aug 2019 | $31.85 | $35.16 | $31.76 | $34.71 | +8.71% | 60,892,600 |
| Jul 2019 | $32.16 | $33.36 | $31.08 | $31.93 | -0.16% | 46,501,250 |
| Jun 2019 | $31.80 | $33.58 | $30.73 | $31.98 | +0.85% | 69,082,419 |
| May 2019 | $29.77 | $32.18 | $29.50 | $31.71 | +6.48% | 64,301,497 |
| Apr 2019 | $31.31 | $31.38 | $28.86 | $29.78 | -4.86% | 60,774,488 |
| Mar 2019 | $30.81 | $32.23 | $30.01 | $31.30 | +1.72% | 72,445,211 |
| Feb 2019 | $31.58 | $31.88 | $30.00 | $30.77 | -2.44% | 59,381,702 |
| Jan 2019 | $27.66 | $31.55 | $26.80 | $31.54 | +12.93% | 67,157,480 |
| Dec 2018 | $29.36 | $30.27 | $26.58 | $27.93 | -4.55% | 91,702,615 |
| Nov 2018 | $27.64 | $29.32 | $27.16 | $29.26 | +6.21% | 78,266,722 |
| Oct 2018 | $26.26 | $27.91 | $24.47 | $27.55 | +4.67% | 76,353,521 |
| Sep 2018 | $26.94 | $27.04 | $25.53 | $26.32 | -2.63% | 43,761,173 |
| Aug 2018 | $25.57 | $27.44 | $25.09 | $27.03 | +4.36% | 53,753,555 |
| Jul 2018 | $25.81 | $26.48 | $25.17 | $25.90 | +0.31% | 73,307,777 |
| Jun 2018 | $23.99 | $25.91 | $23.49 | $25.82 | +7.72% | 71,843,145 |
| May 2018 | $23.40 | $24.28 | $22.49 | $23.97 | +2.61% | 69,493,884 |
| Apr 2018 | $23.26 | $23.51 | $21.80 | $23.36 | +0.56% | 72,701,911 |
| Mar 2018 | $21.60 | $23.63 | $21.48 | $23.23 | +7.35% | 87,642,838 |
| Feb 2018 | $24.13 | $24.31 | $21.62 | $21.64 | -10.13% | 102,782,245 |
| Jan 2018 | $26.08 | $26.16 | $23.16 | $24.08 | -7.67% | 85,585,709 |
| Dec 2017 | $26.54 | $27.43 | $25.51 | $26.08 | -1.36% | 78,651,950 |
| Nov 2017 | $25.87 | $27.62 | $25.76 | $26.44 | +2.32% | 79,876,395 |
| Oct 2017 | $27.26 | $27.43 | $25.09 | $25.84 | -7.15% | 73,165,270 |
| Sep 2017 | $29.82 | $30.59 | $27.47 | $27.83 | -6.64% | 82,870,218 |
| Aug 2017 | $31.76 | $31.80 | $28.77 | $29.81 | -5.81% | 73,210,254 |
| Jul 2017 | $32.10 | $32.65 | $30.71 | $31.65 | -0.97% | 62,262,242 |
| Jun 2017 | $31.29 | $33.67 | $30.67 | $31.96 | +1.98% | 67,260,073 |
| May 2017 | $31.37 | $32.05 | $29.55 | $31.34 | -0.03% | 75,240,622 |
| Apr 2017 | $31.39 | $32.80 | $30.82 | $31.35 | +0.22% | 79,187,039 |
| Mar 2017 | $32.59 | $32.59 | $29.41 | $31.28 | -4.61% | 90,448,198 |
| Feb 2017 | $30.33 | $32.97 | $29.81 | $32.79 | +8.15% | 65,326,215 |
| Jan 2017 | $29.88 | $31.48 | $29.36 | $30.32 | +2.02% | 103,386,728 |
| Dec 2016 | $29.33 | $30.68 | $28.30 | $29.72 | +0.64% | 87,722,024 |
| Nov 2016 | $30.95 | $32.32 | $27.61 | $29.53 | -13.78% | 106,393,458 |
| Oct 2016 | $37.78 | $38.09 | $34.02 | $34.25 | -9.75% | 62,838,500 |
| Sep 2016 | $39.35 | $40.43 | $36.65 | $37.95 | -3.51% | 74,210,900 |
| Aug 2016 | $39.23 | $39.99 | $38.00 | $39.33 | +0.25% | 71,323,100 |
| Jul 2016 | $35.48 | $39.60 | $34.56 | $39.23 | +10.88% | 67,436,600 |
| Jun 2016 | $32.77 | $35.62 | $32.71 | $35.38 | +7.64% | 73,394,400 |
| May 2016 | $34.10 | $36.90 | $31.98 | $32.87 | -2.84% | 94,418,200 |
| Apr 2016 | $32.48 | $35.80 | $31.91 | $33.83 | +3.84% | 81,068,300 |
| Mar 2016 | $29.83 | $33.33 | $29.79 | $32.58 | +10.14% | 84,398,500 |
| Feb 2016 | $35.79 | $36.86 | $25.11 | $29.58 | -17.70% | 115,655,300 |
| Jan 2016 | $37.60 | $39.25 | $34.54 | $35.94 | -6.01% | 87,709,000 |
| Dec 2015 | $35.78 | $38.91 | $34.94 | $38.24 | +7.63% | 80,556,200 |
| Nov 2015 | $37.17 | $37.75 | $32.71 | $35.53 | -4.49% | 73,818,900 |
| Oct 2015 | $37.41 | $39.83 | $36.90 | $37.20 | -0.13% | 62,462,000 |
| Sep 2015 | $36.67 | $39.54 | $35.37 | $37.25 | +0.51% | 65,016,800 |
| Aug 2015 | $38.59 | $40.90 | $36.76 | $37.06 | -4.09% | 99,887,500 |
| Jul 2015 | $36.62 | $38.99 | $36.34 | $38.64 | +5.95% | 59,905,800 |
| Jun 2015 | $38.90 | $39.32 | $36.20 | $36.47 | -5.81% | 74,792,600 |
| May 2015 | $40.26 | $40.95 | $38.53 | $38.72 | -3.90% | 61,429,100 |
| Apr 2015 | $43.15 | $44.79 | $39.94 | $40.29 | -6.76% | 67,292,700 |
| Mar 2015 | $42.40 | $44.25 | $39.88 | $43.21 | +2.01% | 87,096,000 |
| Feb 2015 | $47.26 | $47.30 | $41.55 | $42.36 | -10.43% | 73,765,400 |
| Jan 2015 | $44.28 | $49.61 | $44.16 | $47.29 | +7.40% | 74,270,600 |
| Dec 2014 | $44.76 | $46.07 | $43.85 | $44.03 | -1.72% | 63,109,200 |
| Nov 2014 | $44.00 | $45.19 | $42.86 | $44.80 | +1.89% | 44,026,200 |
| Oct 2014 | $39.77 | $44.02 | $39.66 | $43.97 | +10.73% | 58,124,000 |
| Sep 2014 | $43.46 | $43.86 | $39.34 | $39.71 | -8.35% | 56,534,200 |
| Aug 2014 | $41.52 | $43.38 | $40.55 | $43.33 | +4.33% | 37,388,700 |
| Jul 2014 | $41.52 | $42.73 | $40.44 | $41.53 | +0.36% | 39,570,800 |
| Jun 2014 | $41.72 | $42.77 | $39.97 | $41.38 | -0.89% | 54,687,200 |
| May 2014 | $41.85 | $42.82 | $41.26 | $41.75 | -0.26% | 47,676,300 |
| Apr 2014 | $38.73 | $41.90 | $38.49 | $41.86 | +7.91% | 63,124,500 |
| Mar 2014 | $38.59 | $39.59 | $36.00 | $38.79 | +0.05% | 68,700,600 |
| Feb 2014 | $39.25 | $39.31 | $37.01 | $38.77 | -0.97% | 60,600,600 |
| Jan 2014 | $36.33 | $39.34 | $35.95 | $39.15 | +7.79% | 67,278,200 |
| Dec 2013 | $36.95 | $37.24 | $35.50 | $36.32 | -1.22% | 56,661,400 |
| Nov 2013 | $41.50 | $42.00 | $36.74 | $36.77 | -11.40% | 51,293,600 |
| Oct 2013 | $40.90 | $43.29 | $38.58 | $41.50 | +1.34% | 74,726,400 |
| Sep 2013 | $41.09 | $44.51 | $39.69 | $40.95 | +0.54% | 50,068,900 |
| Aug 2013 | $43.73 | $43.73 | $38.93 | $40.73 | -7.16% | 63,949,500 |
| Jul 2013 | $45.83 | $47.45 | $43.05 | $43.87 | -3.46% | 54,958,800 |
| Jun 2013 | $47.32 | $48.23 | $41.50 | $45.44 | -4.09% | 79,538,900 |
| May 2013 | $53.25 | $56.06 | $47.21 | $47.38 | -11.11% | 67,810,400 |
| Apr 2013 | $49.89 | $53.96 | $49.63 | $53.30 | +6.90% | 45,147,000 |
| Mar 2013 | $48.82 | $49.91 | $48.14 | $49.86 | +2.00% | 45,459,900 |
| Feb 2013 | $46.59 | $49.18 | $46.10 | $48.88 | +5.37% | 44,376,800 |
| Jan 2013 | $45.75 | $47.35 | $45.22 | $46.39 | +2.72% | 38,864,400 |
| Dec 2012 | $45.23 | $45.63 | $43.90 | $45.16 | +0.24% | 46,158,900 |
| Nov 2012 | $44.22 | $46.15 | $43.31 | $45.05 | +1.58% | 56,340,100 |
| Oct 2012 | $44.69 | $45.96 | $43.67 | $44.35 | -0.29% | 68,164,800 |
| Sep 2012 | $45.77 | $47.26 | $44.12 | $44.48 | -3.01% | 49,307,700 |
| Aug 2012 | $47.29 | $47.64 | $44.26 | $45.86 | -2.86% | 43,942,900 |
| Jul 2012 | $44.61 | $47.75 | $43.59 | $47.21 | +6.93% | 46,485,700 |
| Jun 2012 | $40.01 | $44.15 | $39.07 | $44.15 | +8.10% | 60,994,700 |
| May 2012 | $41.26 | $41.90 | $39.85 | $40.84 | -1.47% | 49,531,600 |
| Apr 2012 | $39.45 | $41.66 | $37.81 | $41.45 | +5.04% | 45,588,900 |
| Mar 2012 | $39.44 | $41.08 | $38.84 | $39.46 | -0.10% | 58,628,400 |
| Feb 2012 | $42.19 | $42.75 | $38.72 | $39.50 | -6.02% | 61,381,500 |
| Jan 2012 | $41.94 | $42.42 | $40.12 | $42.03 | +1.45% | 62,083,200 |
| Dec 2011 | $38.52 | $41.98 | $37.49 | $41.43 | +7.19% | 50,518,800 |
| Nov 2011 | $38.56 | $39.60 | $35.83 | $38.65 | -3.01% | 67,823,000 |
| Oct 2011 | $34.88 | $40.87 | $32.66 | $39.85 | +13.66% | 95,539,500 |
| Sep 2011 | $37.31 | $37.89 | $34.32 | $35.06 | -5.95% | 78,497,600 |
| Aug 2011 | $34.98 | $37.37 | $28.76 | $37.28 | +1.50% | 131,826,400 |
| Jul 2011 | $36.77 | $38.23 | $36.16 | $36.73 | +0.11% | 50,889,400 |
| Jun 2011 | $37.77 | $38.11 | $35.00 | $36.69 | -3.29% | 62,982,600 |
| May 2011 | $39.87 | $40.01 | $36.27 | $37.94 | -4.24% | 52,712,700 |
| Apr 2011 | $38.13 | $40.75 | $36.70 | $39.62 | +4.43% | 47,426,700 |
| Mar 2011 | $38.07 | $38.29 | $36.14 | $37.94 | -0.16% | 102,847,300 |
| Feb 2011 | $37.32 | $38.20 | $36.45 | $38.00 | +2.45% | 57,958,800 |
| Jan 2011 | $36.89 | $37.73 | $35.81 | $37.09 | +0.82% | 66,450,400 |
| Dec 2010 | $33.24 | $37.10 | $31.87 | $36.79 | +11.72% | 123,228,300 |
| Nov 2010 | $36.26 | $36.72 | $31.88 | $32.93 | -8.55% | 76,273,600 |
| Oct 2010 | $36.31 | $37.65 | $35.33 | $36.01 | +0.08% | 65,015,700 |
| Sep 2010 | $35.76 | $38.05 | $35.48 | $35.98 | +2.16% | 51,361,300 |
| Aug 2010 | $36.15 | $36.86 | $33.37 | $35.22 | -0.70% | 68,987,300 |
| Jul 2010 | $32.11 | $36.31 | $31.08 | $35.47 | +9.98% | 75,793,200 |
| Jun 2010 | $31.54 | $34.50 | $29.70 | $32.25 | +1.22% | 100,714,400 |
| May 2010 | $32.38 | $34.21 | $28.53 | $31.86 | -0.81% | 87,619,800 |
| Apr 2010 | $33.32 | $34.00 | $30.75 | $32.12 | -2.67% | 74,860,900 |
| Mar 2010 | $28.95 | $34.37 | $28.78 | $33.00 | +14.66% | 86,351,300 |
| Feb 2010 | $28.50 | $30.06 | $26.70 | $28.78 | +1.52% | 79,515,700 |
| Jan 2010 | $31.03 | $31.34 | $27.99 | $28.35 | -7.17% | 69,027,900 |
| Dec 2009 | $31.44 | $33.45 | $30.42 | $30.54 | -2.43% | 67,868,700 |
| Nov 2009 | $29.77 | $31.45 | $27.60 | $31.30 | +5.78% | 75,180,000 |
| Oct 2009 | $28.71 | $31.09 | $26.94 | $29.59 | +2.96% | 82,101,000 |
| Sep 2009 | $28.29 | $30.73 | $25.98 | $28.74 | +0.91% | 83,248,200 |
| Aug 2009 | $26.13 | $29.59 | $24.80 | $28.48 | +10.56% | 110,024,500 |
| Jul 2009 | $21.28 | $26.67 | $19.79 | $25.76 | +21.57% | 88,382,600 |
| Jun 2009 | $23.30 | $24.50 | $19.65 | $21.19 | -8.78% | 101,012,200 |
| May 2009 | $21.60 | $23.25 | $20.27 | $23.23 | +5.83% | 137,034,800 |
| Apr 2009 | $17.28 | $23.38 | $17.07 | $21.95 | +22.97% | 182,428,100 |
| Mar 2009 | $17.47 | $20.17 | $14.93 | $17.85 | -2.30% | 219,949,900 |
| Feb 2009 | $22.79 | $25.58 | $16.99 | $18.27 | -21.72% | 153,856,800 |
| Jan 2009 | $27.66 | $27.77 | $20.43 | $23.34 | -15.95% | 126,034,100 |
| Dec 2008 | $20.01 | $28.45 | $16.78 | $27.77 | +34.35% | 143,833,400 |
| Nov 2008 | $29.84 | $30.15 | $14.26 | $20.67 | -30.92% | 124,155,500 |
| Oct 2008 | $39.80 | $39.83 | $25.19 | $29.92 | -25.44% | 108,508,000 |
| Sep 2008 | $36.86 | $42.16 | $32.00 | $40.13 | +10.79% | 75,268,000 |
| Aug 2008 | $36.35 | $37.17 | $33.25 | $36.22 | +0.42% | 72,984,100 |
| Jul 2008 | $31.55 | $36.59 | $30.12 | $36.07 | +13.39% | 61,468,400 |
| Jun 2008 | $34.19 | $35.23 | $31.14 | $31.81 | -7.15% | 36,674,400 |
| May 2008 | $35.09 | $36.49 | $33.24 | $34.26 | -4.03% | 39,722,400 |
| Apr 2008 | $34.01 | $38.75 | $33.52 | $35.70 | +5.59% | 58,178,200 |
| Mar 2008 | $29.41 | $34.63 | $26.80 | $33.81 | +15.87% | 64,562,200 |
| Feb 2008 | $30.27 | $31.84 | $28.05 | $29.18 | -3.92% | 30,703,200 |
| Jan 2008 | $34.44 | $35.14 | $27.66 | $30.37 | -12.68% | 38,369,400 |
| Dec 2007 | $33.65 | $35.24 | $29.30 | $34.78 | +3.98% | 25,408,000 |
| Nov 2007 | $33.20 | $34.24 | $29.35 | $33.45 | -1.73% | 38,382,700 |
| Oct 2007 | $33.16 | $35.18 | $31.25 | $34.04 | +2.62% | 26,913,600 |
| Sep 2007 | $30.51 | $34.49 | $29.37 | $33.17 | +9.04% | 34,375,800 |
| Aug 2007 | $27.78 | $30.93 | $25.30 | $30.42 | +11.67% | 47,612,800 |
| Jul 2007 | $29.00 | $31.04 | $25.11 | $27.24 | -5.84% | 25,586,000 |
| Jun 2007 | $32.75 | $32.83 | $28.02 | $28.93 | -11.45% | 26,907,900 |
| May 2007 | $35.60 | $36.17 | $30.69 | $32.67 | -7.69% | 45,347,600 |
| Apr 2007 | $35.99 | $38.60 | $35.34 | $35.39 | -1.78% | 16,491,000 |
| Mar 2007 | $36.30 | $38.60 | $35.01 | $36.03 | -1.83% | 24,915,600 |
| Feb 2007 | $41.06 | $42.11 | $35.50 | $36.70 | -11.03% | 29,587,600 |
| Jan 2007 | $36.60 | $41.40 | $36.44 | $41.25 | +12.03% | 27,056,700 |
| Dec 2006 | $36.10 | $37.84 | $35.28 | $36.82 | +1.52% | 24,975,700 |
| Nov 2006 | $30.75 | $36.37 | $29.77 | $36.27 | +15.51% | 47,093,600 |
| Oct 2006 | $31.00 | $32.99 | $30.38 | $31.40 | +1.13% | 19,309,200 |
| Sep 2006 | $30.07 | $31.24 | $29.59 | $31.05 | +3.19% | 11,321,200 |
| Aug 2006 | $27.00 | $30.15 | $26.52 | $30.09 | +9.74% | 10,804,800 |
| Jul 2006 | $26.69 | $27.45 | $26.16 | $27.42 | +2.54% | 5,572,100 |
| Jun 2006 | $26.14 | $27.02 | $25.55 | $26.74 | +2.26% | 7,213,600 |
| May 2006 | $27.21 | $27.56 | $25.12 | $26.15 | -4.63% | 10,801,700 |
| Apr 2006 | $28.27 | $28.47 | $26.66 | $27.42 | -3.45% | 5,912,300 |
| Mar 2006 | $27.49 | $28.83 | $26.84 | $28.40 | +3.39% | 7,926,000 |
| Feb 2006 | $27.02 | $28.14 | $26.33 | $27.47 | -1.01% | 7,094,300 |
| Jan 2006 | $25.48 | $28.00 | $25.27 | $27.75 | +8.57% | 7,757,400 |
| Dec 2005 | $26.27 | $27.00 | $25.49 | $25.56 | -2.70% | 7,683,700 |
| Nov 2005 | $25.20 | $27.00 | $24.66 | $26.27 | +3.22% | 8,683,000 |
| Oct 2005 | $26.99 | $27.04 | $24.25 | $25.45 | -5.71% | 9,249,200 |
| Sep 2005 | $27.14 | $27.96 | $25.64 | $26.99 | -0.66% | 8,520,500 |
| Aug 2005 | $27.95 | $28.92 | $24.50 | $27.17 | -2.48% | 11,845,700 |
| Jul 2005 | $27.11 | $28.48 | $26.85 | $27.86 | +3.03% | 5,709,400 |
| Jun 2005 | $27.05 | $28.43 | $26.43 | $27.04 | -0.55% | 8,874,600 |
| May 2005 | $25.77 | $27.24 | $24.77 | $27.19 | +6.05% | 12,393,300 |
| Apr 2005 | $23.72 | $25.64 | $23.35 | $25.64 | +9.25% | 8,024,100 |
| Mar 2005 | $25.19 | $25.76 | $23.13 | $23.47 | -6.87% | 9,217,400 |
| Feb 2005 | $26.10 | $26.69 | $24.45 | $25.20 | -2.93% | 10,458,800 |
| Jan 2005 | $27.74 | $27.75 | $24.54 | $25.96 | -6.25% | 8,830,900 |
| Dec 2004 | $26.94 | $28.39 | $26.76 | $27.69 | +3.21% | 7,172,700 |
| Nov 2004 | $27.90 | $28.28 | $26.07 | $26.83 | -3.59% | 8,839,600 |
| Oct 2004 | $26.00 | $28.85 | $25.79 | $27.83 | +7.04% | 7,063,000 |
| Sep 2004 | $25.51 | $26.20 | $24.72 | $26.00 | +2.56% | 5,947,000 |
| Aug 2004 | $24.66 | $26.00 | $23.15 | $25.35 | +1.56% | 7,900,200 |
| Jul 2004 | $24.15 | $26.14 | $23.83 | $24.96 | +3.83% | 6,507,800 |
| Jun 2004 | $24.03 | $24.50 | $23.19 | $24.04 | +0.04% | 7,216,200 |
| May 2004 | $23.91 | $24.10 | $20.00 | $24.03 | +0.54% | 10,774,100 |
| Apr 2004 | $28.35 | $28.65 | $22.40 | $23.90 | -15.55% | 18,278,100 |
| Mar 2004 | $27.84 | $29.67 | $27.19 | $28.30 | +1.65% | 8,562,500 |
| Feb 2004 | $27.70 | $28.45 | $27.25 | $27.84 | -0.98% | 16,466,800 |
| Jan 2004 | $25.42 | $28.11 | $25.27 | $28.11 | +10.69% | 8,755,800 |
| Dec 2003 | $23.48 | $25.85 | $23.40 | $25.40 | +8.45% | 6,575,400 |
| Nov 2003 | $23.38 | $23.94 | $21.90 | $23.42 | +0.45% | 12,763,400 |
| Oct 2003 | $23.35 | $24.18 | $23.05 | $23.32 | -0.15% | 8,188,000 |
| Sep 2003 | $21.10 | $23.36 | $21.02 | $23.35 | +11.06% | 7,735,000 |
| Aug 2003 | $21.84 | $21.84 | $20.68 | $21.03 | -4.06% | 10,893,600 |
| Jul 2003 | $21.12 | $22.60 | $20.88 | $21.92 | +3.49% | 8,968,400 |
| Jun 2003 | $19.78 | $21.37 | $19.67 | $21.18 | +8.01% | 10,342,200 |
| May 2003 | $18.07 | $20.19 | $18.07 | $19.61 | +5.35% | 17,726,600 |
| Apr 2003 | $16.65 | $19.25 | $16.63 | $18.61 | +11.60% | 12,846,600 |
| Mar 2003 | $17.72 | $17.75 | $16.53 | $16.68 | -5.66% | 10,425,600 |
| Feb 2003 | $18.55 | $18.73 | $17.23 | $17.68 | -4.04% | 12,240,600 |
| Jan 2003 | $19.28 | $19.93 | $17.34 | $18.42 | -3.81% | 12,706,600 |
| Dec 2002 | $21.85 | $22.08 | $18.64 | $19.15 | -12.14% | 17,461,200 |
| Nov 2002 | $21.50 | $22.54 | $20.93 | $21.80 | +0.90% | 8,099,000 |
| Oct 2002 | $21.30 | $22.40 | $19.75 | $21.60 | +1.41% | 9,578,600 |
| Sep 2002 | $21.50 | $21.50 | $20.33 | $21.30 | -0.93% | 8,002,000 |
| Aug 2002 | $21.45 | $21.93 | $20.29 | $21.50 | -1.85% | 10,626,200 |
| Jul 2002 | $21.43 | $22.25 | $18.40 | $21.91 | +2.12% | 17,564,000 |
| Jun 2002 | $20.89 | $21.93 | $20.89 | $21.45 | +2.71% | 5,622,000 |
| May 2002 | $20.55 | $21.03 | $20.00 | $20.88 | +2.30% | 7,012,400 |
| Apr 2002 | $20.33 | $21.95 | $19.45 | $20.42 | +0.69% | 9,847,400 |
| Mar 2002 | $18.90 | $20.68 | $18.83 | $20.28 | +7.28% | 6,445,000 |
| Feb 2002 | $18.99 | $19.20 | $18.47 | $18.90 | -0.45% | 6,809,600 |
| Jan 2002 | $18.10 | $19.33 | $17.90 | $18.99 | +4.86% | 9,878,200 |
| Dec 2001 | $18.63 | $18.78 | $17.55 | $18.11 | -2.50% | 7,659,400 |
| Nov 2001 | $18.65 | $19.52 | $18.47 | $18.57 | -0.21% | 6,600,200 |
| Oct 2001 | $19.15 | $19.38 | $18.10 | $18.61 | -3.20% | 6,026,800 |
| Sep 2001 | $17.85 | $19.30 | $16.88 | $19.23 | +8.43% | 6,861,200 |
| Aug 2001 | $17.48 | $17.99 | $17.28 | $17.73 | -0.62% | 7,600,600 |
| Jul 2001 | $17.50 | $18.18 | $17.46 | $17.84 | +3.72% | 6,583,200 |
| Jun 2001 | $17.17 | $18.10 | $17.07 | $17.20 | +0.82% | 8,619,200 |
| May 2001 | $17.67 | $17.96 | $17.03 | $17.06 | -5.48% | 10,488,800 |
| Apr 2001 | $17.00 | $18.40 | $16.50 | $18.05 | +6.43% | 9,455,600 |
| Mar 2001 | $15.60 | $17.25 | $15.48 | $16.96 | +8.34% | 6,311,400 |
| Feb 2001 | $15.50 | $15.90 | $15.14 | $15.66 | -1.36% | 2,903,600 |
| Jan 2001 | $14.94 | $16.25 | $14.63 | $15.87 | +6.24% | 4,270,600 |
| Dec 2000 | $13.75 | $15.22 | $13.50 | $14.94 | +9.63% | 3,178,600 |
| Nov 2000 | $14.31 | $14.47 | $13.50 | $13.63 | -7.23% | 3,178,000 |
| Oct 2000 | $14.84 | $15.03 | $14.19 | $14.69 | -0.84% | 2,798,600 |
| Sep 2000 | $13.22 | $15.25 | $13.06 | $14.81 | +11.79% | 3,628,200 |
| Aug 2000 | $14.38 | $14.59 | $13.06 | $13.25 | -10.92% | 4,404,800 |
| Jul 2000 | $13.72 | $14.88 | $13.72 | $14.88 | +9.24% | 3,700,800 |
| Jun 2000 | $13.28 | $14.59 | $13.28 | $13.62 | +2.05% | 3,340,000 |
| May 2000 | $13.69 | $13.81 | $13.25 | $13.34 | -4.26% | 3,656,400 |
| Apr 2000 | $12.66 | $14.06 | $12.28 | $13.94 | +9.58% | 4,549,400 |
| Mar 2000 | $12.41 | $12.94 | $12.03 | $12.72 | +2.26% | 3,924,200 |
| Feb 2000 | $12.44 | $12.69 | $11.81 | $12.44 | -2.69% | 4,658,200 |
| Jan 2000 | $11.94 | $13.06 | $11.53 | $12.78 | +7.07% | 5,656,800 |
| Dec 1999 | $12.97 | $13.19 | $10.84 | $11.94 | -7.95% | 9,345,400 |
| Nov 1999 | $13.09 | $13.69 | $12.31 | $12.97 | -1.19% | 4,331,600 |
| Oct 1999 | $13.03 | $13.47 | $12.78 | $13.13 | 0.00% | 6,826,600 |
| Sep 1999 | $12.91 | $13.16 | $12.44 | $13.13 | +0.96% | 3,437,400 |
| Aug 1999 | $13.09 | $13.19 | $12.03 | $13.00 | -1.42% | 4,939,800 |
| Jul 1999 | $14.56 | $14.56 | $13.06 | $13.19 | -8.66% | 2,461,800 |
| Jun 1999 | $15.16 | $15.16 | $13.44 | $14.44 | -4.74% | 3,014,800 |
| May 1999 | $15.47 | $15.75 | $14.81 | $15.16 | -1.82% | 2,491,800 |
| Apr 1999 | $14.38 | $16.56 | $13.94 | $15.44 | +7.39% | 3,910,600 |
| Mar 1999 | $14.78 | $15.19 | $14.13 | $14.38 | -2.13% | 3,952,600 |
| Feb 1999 | $14.56 | $14.75 | $13.25 | $14.69 | -0.84% | 8,479,600 |
| Jan 1999 | $15.31 | $15.91 | $14.56 | $14.81 | -3.66% | 3,095,600 |
| Dec 1998 | $15.81 | $15.84 | $14.13 | $15.38 | -2.57% | 3,415,800 |
| Nov 1998 | $16.94 | $17.06 | $15.47 | $15.78 | -6.13% | 2,063,200 |
| Oct 1998 | $16.72 | $17.94 | $15.13 | $16.81 | +1.89% | 1,723,400 |
| Sep 1998 | $15.66 | $16.88 | $14.78 | $16.50 | +4.76% | 2,717,400 |
| Aug 1998 | $17.38 | $17.38 | $15.53 | $15.75 | -9.35% | 2,786,400 |
| Jul 1998 | $18.09 | $18.94 | $17.38 | $17.38 | -3.64% | 2,197,800 |
| Jun 1998 | $17.59 | $18.50 | $17.44 | $18.03 | +2.49% | 2,303,800 |
| May 1998 | $17.00 | $17.97 | $16.38 | $17.59 | +4.26% | 2,508,200 |
| Apr 1998 | $18.50 | $18.50 | $16.78 | $16.88 | -8.63% | 2,610,600 |
| Mar 1998 | $18.44 | $18.69 | $17.75 | $18.47 | -0.50% | 1,948,800 |
| Feb 1998 | $19.44 | $19.50 | $18.00 | $18.56 | -4.35% | 2,039,000 |
| Jan 1998 | $19.00 | $20.00 | $18.87 | $19.41 | +2.65% | 1,752,600 |
| Dec 1997 | $19.69 | $19.88 | $18.69 | $18.91 | -4.27% | 3,409,000 |
| Nov 1997 | $19.31 | $19.88 | $18.91 | $19.75 | +2.93% | 1,059,400 |
| Oct 1997 | $19.31 | $20.19 | $18.59 | $19.19 | -0.97% | 1,950,200 |
| Sep 1997 | $18.53 | $19.38 | $18.38 | $19.38 | +4.20% | 3,185,600 |
| Aug 1997 | $18.13 | $18.63 | $17.88 | $18.59 | +3.30% | 2,143,200 |
| Jul 1997 | $17.66 | $18.31 | $17.63 | $18.00 | +2.13% | 1,977,600 |
| Jun 1997 | $16.94 | $18.06 | $16.63 | $17.63 | +4.44% | 2,040,800 |
| May 1997 | $16.50 | $17.38 | $15.94 | $16.88 | +1.89% | 2,806,200 |
| Apr 1997 | $16.50 | $16.81 | $15.94 | $16.56 | 0.00% | 2,023,400 |
| Mar 1997 | $17.19 | $17.50 | $16.44 | $16.56 | -2.93% | 2,777,000 |
| Feb 1997 | $17.56 | $17.81 | $17.00 | $17.06 | -2.50% | 2,206,800 |
| Jan 1997 | $17.50 | $18.69 | $17.38 | $17.50 | 0.00% | 2,541,200 |
| Dec 1996 | $17.13 | $17.50 | $16.69 | $17.50 | +2.56% | 2,238,200 |
| Nov 1996 | $17.50 | $18.87 | $17.00 | $17.06 | -2.85% | 2,021,200 |
| Oct 1996 | $16.31 | $17.69 | $16.13 | $17.56 | +7.66% | 1,505,400 |
| Sep 1996 | $17.00 | $17.19 | $16.31 | $16.31 | -3.69% | 1,527,000 |
| Aug 1996 | $16.88 | $17.25 | $16.38 | $16.94 | +0.37% | 1,112,800 |
| Jul 1996 | $16.81 | $17.38 | $16.38 | $16.88 | 0.00% | 1,059,800 |
| Jun 1996 | $16.38 | $17.00 | $16.00 | $16.88 | +3.05% | 1,234,000 |
| May 1996 | $15.31 | $16.56 | $15.25 | $16.38 | +3.97% | 1,489,200 |
| Apr 1996 | $15.88 | $16.88 | $15.56 | $15.75 | 0.00% | 1,582,400 |
| Mar 1996 | $16.88 | $17.31 | $15.75 | $15.75 | -5.97% | 1,667,800 |
| Feb 1996 | $17.50 | $17.75 | $16.75 | $16.75 | -5.63% | 1,514,800 |
| Jan 1996 | $17.56 | $17.81 | $17.13 | $17.75 | +1.07% | 1,606,200 |
| Dec 1995 | $16.75 | $17.63 | $16.75 | $17.56 | +4.85% | 1,249,800 |
| Nov 1995 | $16.56 | $16.88 | $15.75 | $16.75 | -1.11% | 1,429,600 |
| Oct 1995 | $16.94 | $17.06 | $16.56 | $16.94 | 0.00% | 1,097,600 |
| Sep 1995 | $16.19 | $17.44 | $16.19 | $16.94 | +4.63% | 1,341,000 |
| Aug 1995 | $15.88 | $16.38 | $15.81 | $16.19 | 0.00% | 1,177,200 |
| Jul 1995 | $16.00 | $16.63 | $15.81 | $16.19 | +1.17% | 902,600 |
| Jun 1995 | $15.88 | $16.38 | $15.56 | $16.00 | +0.79% | 2,059,800 |
| May 1995 | $15.25 | $15.94 | $14.75 | $15.88 | +4.96% | 1,705,400 |
| Apr 1995 | $14.81 | $15.38 | $14.81 | $15.13 | +2.11% | 1,337,600 |
| Mar 1995 | $15.00 | $15.19 | $14.44 | $14.81 | -1.25% | 1,644,200 |
| Feb 1995 | $14.31 | $15.00 | $14.25 | $15.00 | +5.26% | 3,074,000 |
| Jan 1995 | $15.06 | $15.19 | $14.00 | $14.25 | -5.39% | 1,137,800 |
| Dec 1994 | $13.44 | $15.44 | $13.19 | $15.06 | +12.62% | 1,899,400 |
| Nov 1994 | $14.75 | $14.88 | $13.13 | $13.38 | -8.94% | 3,106,400 |
| Oct 1994 | $14.94 | $15.44 | $14.19 | $14.69 | -1.67% | 1,195,800 |
| Sep 1994 | $15.00 | $15.13 | $14.56 | $14.94 | -0.42% | 1,207,000 |
| Aug 1994 | $14.13 | $15.50 | $14.00 | $15.00 | +7.14% | 1,422,200 |
| Jul 1994 | $15.50 | $15.63 | $13.94 | $14.00 | -8.94% | 1,650,600 |
| Jun 1994 | $15.56 | $16.19 | $15.31 | $15.38 | -0.81% | 1,296,000 |
| May 1994 | $15.06 | $16.31 | $15.00 | $15.50 | +2.90% | 2,108,800 |
| Apr 1994 | $15.13 | $15.94 | $14.75 | $15.06 | -1.23% | 1,641,000 |
| Mar 1994 | $15.13 | $16.00 | $14.81 | $15.25 | +0.41% | 1,814,600 |
| Feb 1994 | $14.31 | $15.25 | $13.75 | $15.19 | +5.65% | 1,508,200 |
| Jan 1994 | $13.63 | $14.94 | $13.63 | $14.38 | +5.99% | 2,007,200 |
| Dec 1993 | $14.00 | $14.13 | $12.50 | $13.56 | -2.25% | 2,240,200 |
| Nov 1993 | $15.44 | $15.56 | $13.25 | $13.88 | -10.12% | 2,950,400 |
| Oct 1993 | $15.44 | $16.81 | $15.00 | $15.44 | -0.80% | 1,564,200 |
| Sep 1993 | $14.25 | $15.81 | $14.13 | $15.56 | +8.26% | 1,419,400 |
| Aug 1993 | $15.38 | $15.38 | $14.38 | $14.38 | -6.12% | 2,755,200 |
| Jul 1993 | $14.75 | $15.75 | $14.63 | $15.31 | +4.70% | 1,274,600 |
| Jun 1993 | $14.19 | $14.94 | $13.75 | $14.63 | +3.08% | 1,894,600 |
| May 1993 | $14.25 | $14.69 | $13.81 | $14.19 | +0.44% | 1,663,600 |
| Apr 1993 | $15.50 | $16.13 | $13.63 | $14.13 | -9.96% | 2,629,600 |
| Mar 1993 | $13.69 | $16.00 | $13.69 | $15.69 | +13.57% | 2,259,000 |
| Feb 1993 | $13.50 | $14.75 | $12.50 | $13.81 | +2.31% | 2,466,800 |
| Jan 1993 | $12.69 | $13.50 | $12.00 | $13.50 | +6.93% | 1,712,200 |
| Dec 1992 | $13.19 | $13.69 | $12.31 | $12.63 | -4.27% | 2,151,600 |
| Nov 1992 | $11.94 | $13.38 | $11.19 | $13.19 | +10.47% | 2,858,600 |
| Oct 1992 | $12.94 | $13.31 | $11.63 | $11.94 | -7.73% | 2,368,800 |
| Sep 1992 | $12.69 | $13.63 | $12.56 | $12.94 | +0.98% | 1,158,600 |
| Aug 1992 | $12.13 | $12.94 | $12.00 | $12.81 | +5.67% | 1,072,600 |
| Jul 1992 | $11.88 | $12.44 | $11.50 | $12.13 | +2.11% | 1,345,800 |
| Jun 1992 | $12.13 | $12.13 | $11.00 | $11.88 | -1.55% | 1,119,200 |
| May 1992 | $10.75 | $12.06 | $10.63 | $12.06 | +12.21% | 1,835,400 |
| Apr 1992 | $10.47 | $10.91 | $9.66 | $10.75 | +2.99% | 3,922,400 |
| Mar 1992 | $10.81 | $10.97 | $10.38 | $10.44 | -3.47% | 2,326,800 |
| Feb 1992 | $11.81 | $12.00 | $10.75 | $10.81 | -8.71% | 4,807,200 |
| Jan 1992 | $12.06 | $12.63 | $11.47 | $11.84 | -2.82% | 2,292,400 |
| Dec 1991 | $10.22 | $12.25 | $10.19 | $12.19 | +18.90% | 1,458,000 |
| Nov 1991 | $10.13 | $10.53 | $10.06 | $10.25 | +1.23% | 1,490,800 |
| Oct 1991 | $10.41 | $10.47 | $9.88 | $10.13 | -2.99% | 2,213,600 |
| Sep 1991 | $9.94 | $10.50 | $9.66 | $10.44 | +5.70% | 1,964,000 |
| Aug 1991 | $9.88 | $10.56 | $9.66 | $9.88 | 0.00% | 1,710,400 |
| Jul 1991 | $9.69 | $10.28 | $9.50 | $9.88 | +1.94% | 1,187,200 |
| Jun 1991 | $9.81 | $9.84 | $9.56 | $9.69 | -1.27% | 998,000 |
| May 1991 | $9.50 | $9.94 | $9.50 | $9.81 | +2.95% | 1,577,600 |
| Apr 1991 | $9.47 | $10.09 | $9.31 | $9.53 | +0.66% | 1,945,600 |
| Mar 1991 | $8.69 | $9.47 | $8.56 | $9.47 | +8.99% | 1,863,600 |
| Feb 1991 | $8.78 | $9.13 | $8.59 | $8.69 | -1.42% | 1,830,400 |
| Jan 1991 | $8.25 | $8.94 | $8.25 | $8.81 | +6.42% | 2,152,000 |
| Dec 1990 | $8.47 | $8.59 | $8.28 | $8.28 | -1.85% | 1,336,800 |
| Nov 1990 | $8.00 | $8.47 | $7.88 | $8.44 | +6.30% | 1,188,400 |
| Oct 1990 | $7.81 | $8.25 | $7.56 | $7.94 | +2.01% | 1,383,200 |
| Sep 1990 | $7.75 | $8.09 | $7.63 | $7.78 | -0.40% | 1,578,000 |
| Aug 1990 | $8.06 | $8.28 | $7.44 | $7.81 | -3.10% | 1,900,400 |
| Jul 1990 | $7.81 | $8.47 | $7.78 | $8.06 | +3.62% | 1,735,200 |
| Jun 1990 | $7.69 | $8.06 | $7.59 | $7.78 | +1.63% | 1,830,800 |
| May 1990 | $7.31 | $7.72 | $7.19 | $7.66 | +5.15% | 1,575,600 |
| Apr 1990 | $7.25 | $7.50 | $7.09 | $7.28 | -0.43% | 1,822,400 |
| Mar 1990 | $7.09 | $7.31 | $7.06 | $7.31 | +3.08% | 1,652,800 |
| Feb 1990 | $7.28 | $7.28 | $6.97 | $7.09 | -1.73% | 3,410,800 |
| Jan 1990 | $7.97 | $8.00 | $7.22 | $7.22 | -8.70% | 1,447,600 |
| Dec 1989 | $7.53 | $7.94 | $7.38 | $7.91 | +4.98% | 1,231,200 |
| Nov 1989 | $7.38 | $7.63 | $7.28 | $7.53 | +1.69% | 1,229,200 |
| Oct 1989 | $7.78 | $8.00 | $7.31 | $7.41 | -4.05% | 1,194,800 |
| Sep 1989 | $7.91 | $8.00 | $7.63 | $7.72 | -2.76% | 901,200 |
| Aug 1989 | $7.47 | $7.94 | $7.47 | $7.94 | +6.72% | 1,881,600 |
| Jul 1989 | $7.41 | $7.75 | $7.38 | $7.44 | 0.00% | 1,984,400 |
| Jun 1989 | $6.69 | $7.66 | $6.66 | $7.44 | +10.70% | 3,388,400 |
| May 1989 | $6.38 | $6.88 | $6.34 | $6.72 | +5.91% | 1,835,600 |
| Apr 1989 | $6.31 | $6.44 | $6.28 | $6.34 | -1.46% | 1,615,600 |
| Mar 1989 | $6.41 | $6.66 | $6.31 | $6.44 | +0.98% | 732,400 |
| Feb 1989 | $6.28 | $6.44 | $6.19 | $6.38 | +2.00% | 1,871,200 |
| Jan 1989 | $6.47 | $6.63 | $6.16 | $6.25 | -3.38% | 1,828,400 |
| Dec 1988 | $6.41 | $6.47 | $6.25 | $6.47 | +0.49% | 1,264,800 |
| Nov 1988 | $6.69 | $6.78 | $6.44 | $6.44 | -2.83% | 1,443,600 |
| Oct 1988 | $6.78 | $6.78 | $6.56 | $6.63 | -2.30% | 1,121,200 |
| Sep 1988 | $6.84 | $6.97 | $6.66 | $6.78 | -0.91% | 1,739,200 |
| Aug 1988 | $6.28 | $6.91 | $6.22 | $6.84 | +8.96% | 742,400 |
| Jul 1988 | $6.50 | $6.56 | $6.22 | $6.28 | -2.90% | 855,200 |
| Jun 1988 | $6.34 | $6.75 | $6.00 | $6.47 | +1.97% | 950,400 |
| May 1988 | $6.69 | $6.75 | $5.91 | $6.34 | -5.58% | 910,000 |
| Apr 1988 | $6.81 | $6.88 | $6.56 | $6.72 | -2.27% | 1,361,600 |
| Mar 1988 | $6.78 | $7.03 | $6.75 | $6.88 | +1.85% | 1,068,800 |
| Feb 1988 | $6.81 | $7.06 | $6.69 | $6.75 | -2.70% | 1,085,200 |
| Jan 1988 | $6.88 | $7.03 | $6.63 | $6.94 | +0.91% | 900,000 |
| Dec 1987 | $6.66 | $7.06 | $6.22 | $6.88 | +3.77% | 957,600 |
| Nov 1987 | $6.13 | $6.88 | $6.13 | $6.63 | +9.28% | 1,810,800 |
| Oct 1987 | $5.97 | $6.50 | $5.44 | $6.06 | +1.57% | 2,507,600 |
| Sep 1987 | $6.72 | $6.75 | $5.69 | $5.97 | -11.16% | 2,611,200 |
| Aug 1987 | $7.09 | $7.13 | $6.66 | $6.72 | -5.28% | 1,273,200 |
| Jul 1987 | $6.94 | $7.19 | $6.78 | $7.09 | +2.25% | 854,800 |
| Jun 1987 | $6.56 | $6.97 | $6.28 | $6.94 | +4.72% | 972,800 |
| May 1987 | $7.03 | $7.09 | $6.25 | $6.63 | -5.78% | 1,458,800 |
| Apr 1987 | $7.38 | $7.69 | $7.03 | $7.03 | -4.66% | 1,664,400 |
| Mar 1987 | $7.75 | $7.75 | $7.13 | $7.38 | -4.84% | 1,567,600 |
| Feb 1987 | $6.97 | $7.84 | $6.97 | $7.75 | +12.22% | 1,807,600 |
| Jan 1987 | $7.28 | $7.47 | $6.84 | $6.91 | -5.15% | 1,114,800 |
| Dec 1986 | $7.22 | $7.44 | $6.66 | $7.28 | +0.87% | 1,327,200 |
| Nov 1986 | $7.50 | $7.56 | $7.09 | $7.22 | -3.75% | 1,073,600 |
| Oct 1986 | $7.38 | $7.81 | $7.13 | $7.50 | +1.69% | 758,800 |
| Sep 1986 | $7.47 | $7.69 | $6.69 | $7.38 | -1.25% | 1,047,600 |
| Aug 1986 | $6.91 | $7.69 | $6.69 | $7.47 | +7.66% | 3,270,400 |
| Jul 1986 | $6.75 | $7.38 | $6.63 | $6.94 | +2.78% | 1,673,200 |
| Jun 1986 | $6.44 | $6.88 | $6.25 | $6.75 | +4.85% | 2,714,400 |
| May 1986 | $6.41 | $6.56 | $6.28 | $6.44 | +0.49% | 1,229,600 |
| Apr 1986 | $6.25 | $6.59 | $5.94 | $6.41 | +2.50% | 3,728,000 |
| Mar 1986 | $6.13 | $6.56 | $5.94 | $6.25 | +2.04% | 2,976,000 |
| Feb 1986 | $5.59 | $6.16 | $5.50 | $6.13 | +9.50% | 1,286,800 |
| Jan 1986 | $5.28 | $5.69 | $5.06 | $5.59 | +7.19% | 1,788,800 |
| Dec 1985 | $5.34 | $5.44 | $4.91 | $5.22 | -1.76% | 1,217,600 |
| Nov 1985 | $5.13 | $5.44 | $5.09 | $5.31 | +3.66% | 483,600 |
| Oct 1985 | $5.03 | $5.22 | $4.75 | $5.13 | +0.61% | 1,998,800 |
| Sep 1985 | $5.34 | $5.34 | $4.91 | $5.09 | -4.68% | 1,032,400 |
| Aug 1985 | $5.59 | $5.69 | $5.28 | $5.34 | -4.47% | 586,800 |
| Jul 1985 | $5.63 | $5.78 | $5.59 | $5.59 | +0.56% | 822,800 |
| Jun 1985 | $5.47 | $5.88 | $5.44 | $5.56 | +2.30% | 2,808,800 |
| May 1985 | $5.25 | $5.50 | $5.25 | $5.44 | – | 5,326,400 |
Seasonality
DOC 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 | 2.1% | -4.0% | -0.5% | -0.4% | 1.6% | 2.2% | 3.6% | 1.0% | -3.2% | -1.5% | 3.8% | -0.2% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.8% | 3.2% | -6.5% | -1.0% | 19.1% | 12.3% | 2.5% | -4.2% | -3.6% | -4.2% | ||
| 2025 | 1.9% | 0.6% | -1.2% | -11.3% | -1.8% | 1.2% | -2.7% | 6.5% | 7.3% | -5.7% | 2.3% | -11.4% |
| 2024 | -6.6% | -7.9% | 11.9% | -0.7% | 8.6% | -1.5% | 11.3% | 3.6% | 2.6% | -1.8% | -0.7% | -7.8% |
| 2023 | 9.6% | -11.5% | -8.7% | 0.0% | -7.9% | 0.7% | 8.6% | -4.4% | -10.8% | -15.3% | 13.4% | 14.3% |
| 2022 | -2.0% | -11.4% | 10.5% | -4.4% | -8.6% | -12.7% | 6.6% | -3.9% | -12.7% | 3.5% | 12.1% | -4.5% |
| 2021 | -1.9% | -0.9% | 9.1% | 8.2% | -1.9% | -0.3% | 11.1% | -1.8% | -7.0% | 6.1% | -6.6% | 9.8% |
| 2020 | 4.4% | -11.2% | -24.6% | 9.6% | -4.3% | 11.9% | -1.0% | 2.6% | -1.8% | -0.7% | 8.4% | 4.7% |
| 2019 | 12.9% | -1.3% | 1.7% | -4.9% | 7.8% | 0.9% | -0.2% | 9.9% | 2.7% | 5.6% | -6.4% | -1.2% |
| 2018 | -7.7% | -8.7% | 7.3% | 0.6% | 4.3% | 7.7% | 0.3% | 5.9% | -2.6% | 4.7% | 7.6% | -4.5% |
| 2017 | 2.0% | 9.5% | -4.6% | 0.2% | 1.2% | 2.0% | -1.0% | -4.6% | -6.6% | -7.2% | 3.7% | -1.4% |