DOVER Corp (DOV) stock
DOVNYSEConstruction, Mining & Materials Handling Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 16/3025% above fair value
$207.74−2.63 (-1.25%)
Close on Oct 30, 2026Market cap $27.98BP/E 25.0Yield 1.00%
Price history
Dover share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$207.74
-1.25% on the day
52-week range
$176.40 – $237.54
-12.5% from the high
Change over 52 weeks
+15.3%
From $180.14 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $186.25 | $213.84 | $185.26 | $207.74 | +11.06% | 26,437,258 |
| Sep 2026 | $193.07 | $195.31 | $184.00 | $187.05 | -3.70% | 29,449,267 |
| Aug 2026 | $203.26 | $214.57 | $193.73 | $194.23 | -5.08% | 20,415,740 |
| Jul 2026 | $222.93 | $223.51 | $193.75 | $204.62 | -8.77% | 28,620,770 |
| Jun 2026 | $208.21 | $233.65 | $204.52 | $224.28 | +6.11% | 21,603,419 |
| May 2026 | $226.86 | $230.73 | $205.60 | $211.36 | -6.65% | 16,221,143 |
| Apr 2026 | $210.08 | $232.71 | $200.63 | $226.41 | +8.62% | 22,427,362 |
| Mar 2026 | $220.18 | $226.43 | $201.68 | $208.45 | -7.56% | 25,740,996 |
| Feb 2026 | $201.50 | $237.54 | $201.50 | $225.50 | +11.92% | 27,586,519 |
| Jan 2026 | $195.18 | $210.75 | $193.89 | $201.49 | +3.20% | 26,151,109 |
| Dec 2025 | $183.56 | $203.69 | $183.19 | $195.24 | +5.38% | 21,966,220 |
| Nov 2025 | $180.79 | $187.52 | $176.40 | $185.28 | +2.11% | 20,373,464 |
| Oct 2025 | $165.40 | $185.40 | $158.97 | $181.46 | +8.77% | 30,897,706 |
| Sep 2025 | $176.70 | $180.48 | $163.70 | $166.83 | -6.73% | 21,059,066 |
| Aug 2025 | $178.05 | $183.84 | $173.30 | $178.86 | -1.26% | 19,444,807 |
| Jul 2025 | $182.65 | $195.23 | $180.68 | $181.14 | -1.14% | 25,407,730 |
| Jun 2025 | $177.53 | $184.43 | $173.05 | $183.23 | +3.08% | 18,527,000 |
| May 2025 | $172.04 | $187.14 | $169.68 | $177.75 | +4.16% | 21,574,857 |
| Apr 2025 | $174.89 | $179.50 | $143.04 | $170.65 | -2.86% | 33,576,120 |
| Mar 2025 | $200.18 | $200.98 | $169.40 | $175.68 | -11.62% | 23,313,426 |
| Feb 2025 | $200.52 | $222.31 | $195.10 | $198.77 | -2.41% | 14,796,873 |
| Jan 2025 | $188.32 | $214.57 | $182.75 | $203.68 | +8.57% | 18,300,673 |
| Dec 2024 | $206.16 | $206.23 | $184.63 | $187.60 | -8.89% | 14,387,410 |
| Nov 2024 | $189.72 | $208.26 | $188.55 | $205.90 | +8.75% | 13,433,099 |
| Oct 2024 | $191.68 | $195.68 | $183.01 | $189.33 | -1.26% | 23,778,194 |
| Sep 2024 | $185.00 | $194.75 | $173.31 | $191.74 | +3.07% | 19,263,997 |
| Aug 2024 | $184.02 | $186.17 | $171.54 | $186.03 | +0.96% | 15,393,909 |
| Jul 2024 | $181.70 | $192.31 | $174.16 | $184.26 | +2.11% | 23,576,526 |
| Jun 2024 | $184.02 | $186.00 | $174.88 | $180.45 | -1.83% | 21,323,023 |
| May 2024 | $179.19 | $188.64 | $175.42 | $183.82 | +2.52% | 22,204,393 |
| Apr 2024 | $177.02 | $182.33 | $168.20 | $179.30 | +1.19% | 22,695,124 |
| Mar 2024 | $165.86 | $178.28 | $164.91 | $177.19 | +7.14% | 20,237,308 |
| Feb 2024 | $151.87 | $166.62 | $148.45 | $165.38 | +10.42% | 21,079,647 |
| Jan 2024 | $153.17 | $154.05 | $143.97 | $149.78 | -2.62% | 17,393,304 |
| Dec 2023 | $141.58 | $155.85 | $141.15 | $153.81 | +8.96% | 14,126,102 |
| Nov 2023 | $130.26 | $142.24 | $127.50 | $141.16 | +8.63% | 16,634,984 |
| Oct 2023 | $139.04 | $143.27 | $127.25 | $129.95 | -6.85% | 19,941,994 |
| Sep 2023 | $149.48 | $149.95 | $138.75 | $139.51 | -5.93% | 16,221,277 |
| Aug 2023 | $144.82 | $149.72 | $138.70 | $148.30 | +1.60% | 16,222,189 |
| Jul 2023 | $146.90 | $154.32 | $138.73 | $145.97 | -1.14% | 20,198,941 |
| Jun 2023 | $133.80 | $148.97 | $132.83 | $147.65 | +10.74% | 17,675,772 |
| May 2023 | $146.06 | $147.38 | $133.22 | $133.33 | -8.78% | 15,994,673 |
| Apr 2023 | $152.04 | $152.85 | $140.10 | $146.16 | -3.80% | 16,305,751 |
| Mar 2023 | $149.34 | $156.96 | $135.84 | $151.94 | +1.36% | 22,675,626 |
| Feb 2023 | $152.46 | $160.66 | $146.34 | $149.90 | -1.27% | 15,137,169 |
| Jan 2023 | $135.89 | $152.44 | $133.72 | $151.83 | +12.13% | 17,197,035 |
| Dec 2022 | $143.00 | $144.53 | $131.41 | $135.41 | -4.61% | 17,136,609 |
| Nov 2022 | $132.62 | $144.39 | $128.00 | $141.95 | +8.62% | 19,387,499 |
| Oct 2022 | $118.28 | $132.12 | $114.49 | $130.69 | +12.10% | 22,540,663 |
| Sep 2022 | $125.83 | $131.66 | $115.02 | $116.58 | -6.71% | 25,543,176 |
| Aug 2022 | $132.50 | $141.94 | $124.38 | $124.96 | -6.52% | 18,463,503 |
| Jul 2022 | $121.53 | $134.17 | $116.66 | $133.68 | +10.19% | 19,268,615 |
| Jun 2022 | $134.37 | $136.20 | $117.17 | $121.32 | -9.40% | 19,372,197 |
| May 2022 | $133.02 | $138.70 | $127.04 | $133.91 | +0.46% | 21,389,421 |
| Apr 2022 | $158.34 | $159.45 | $132.69 | $133.30 | -15.04% | 23,338,136 |
| Mar 2022 | $156.44 | $162.88 | $145.69 | $156.90 | +0.03% | 16,824,346 |
| Feb 2022 | $169.83 | $171.41 | $151.31 | $156.86 | -7.68% | 15,895,968 |
| Jan 2022 | $181.64 | $184.05 | $162.10 | $169.91 | -6.44% | 17,380,281 |
| Dec 2021 | $165.88 | $182.96 | $162.82 | $181.60 | +10.83% | 13,992,220 |
| Nov 2021 | $169.30 | $178.32 | $163.40 | $163.85 | -3.09% | 12,000,071 |
| Oct 2021 | $156.26 | $174.23 | $154.18 | $169.08 | +8.73% | 14,433,619 |
| Sep 2021 | $174.82 | $176.46 | $155.46 | $155.50 | -10.82% | 17,047,028 |
| Aug 2021 | $167.50 | $176.40 | $166.85 | $174.36 | +4.33% | 16,634,030 |
| Jul 2021 | $151.30 | $167.30 | $148.74 | $167.12 | +10.97% | 19,350,955 |
| Jun 2021 | $152.00 | $153.76 | $142.92 | $150.60 | +0.07% | 12,714,521 |
| May 2021 | $150.40 | $155.77 | $145.04 | $150.50 | +0.88% | 12,517,135 |
| Apr 2021 | $137.76 | $151.72 | $135.68 | $149.19 | +8.79% | 14,884,887 |
| Mar 2021 | $124.41 | $140.17 | $123.58 | $137.13 | +11.25% | 18,324,134 |
| Feb 2021 | $117.48 | $125.76 | $115.88 | $123.26 | +5.81% | 13,297,012 |
| Jan 2021 | $126.22 | $130.41 | $116.07 | $116.49 | -7.73% | 15,619,132 |
| Dec 2020 | $123.61 | $126.44 | $119.99 | $126.25 | +3.46% | 16,773,565 |
| Nov 2020 | $112.61 | $127.39 | $112.41 | $122.03 | +10.22% | 15,683,322 |
| Oct 2020 | $109.00 | $116.68 | $105.40 | $110.71 | +2.19% | 14,391,801 |
| Sep 2020 | $109.33 | $116.37 | $105.79 | $108.34 | -1.37% | 16,176,252 |
| Aug 2020 | $103.34 | $113.32 | $102.48 | $109.84 | +6.71% | 13,534,117 |
| Jul 2020 | $96.87 | $107.99 | $94.20 | $102.93 | +6.60% | 17,884,667 |
| Jun 2020 | $97.44 | $109.53 | $90.03 | $96.56 | -0.71% | 20,925,137 |
| May 2020 | $92.03 | $98.07 | $79.87 | $97.25 | +3.84% | 16,817,912 |
| Apr 2020 | $79.57 | $97.87 | $76.83 | $93.65 | +11.57% | 24,434,806 |
| Mar 2020 | $103.38 | $111.00 | $62.95 | $83.94 | -18.30% | 36,621,109 |
| Feb 2020 | $114.61 | $120.26 | $99.60 | $102.74 | -9.76% | 18,319,961 |
| Jan 2020 | $116.15 | $120.20 | $113.45 | $113.85 | -1.22% | 17,838,486 |
| Dec 2019 | $111.65 | $116.11 | $107.97 | $115.26 | +3.39% | 14,852,487 |
| Nov 2019 | $104.88 | $112.52 | $104.34 | $111.48 | +7.31% | 17,715,005 |
| Oct 2019 | $100.03 | $105.33 | $91.99 | $103.89 | +4.35% | 23,101,393 |
| Sep 2019 | $92.73 | $101.38 | $91.45 | $99.56 | +6.21% | 15,579,530 |
| Aug 2019 | $96.66 | $96.99 | $87.07 | $93.74 | -3.21% | 17,791,323 |
| Jul 2019 | $101.30 | $103.47 | $93.76 | $96.85 | -3.34% | 22,808,515 |
| Jun 2019 | $89.65 | $100.43 | $89.59 | $100.20 | +12.07% | 16,339,060 |
| May 2019 | $98.15 | $99.46 | $88.75 | $89.41 | -8.80% | 20,543,413 |
| Apr 2019 | $94.93 | $98.80 | $94.35 | $98.04 | +4.52% | 20,537,603 |
| Mar 2019 | $91.25 | $94.57 | $88.71 | $93.80 | +3.61% | 19,328,541 |
| Feb 2019 | $88.15 | $93.20 | $86.13 | $90.53 | +3.07% | 21,836,473 |
| Jan 2019 | $69.78 | $90.10 | $69.09 | $87.83 | +23.79% | 26,853,728 |
| Dec 2018 | $86.10 | $87.03 | $65.83 | $70.95 | -16.42% | 30,751,132 |
| Nov 2018 | $83.19 | $88.04 | $82.71 | $84.89 | +2.47% | 27,892,714 |
| Oct 2018 | $89.39 | $89.61 | $80.55 | $82.84 | -6.43% | 40,200,558 |
| Sep 2018 | $85.60 | $90.26 | $84.26 | $88.53 | +3.10% | 31,983,247 |
| Aug 2018 | $82.68 | $87.17 | $80.30 | $85.87 | +3.48% | 28,825,835 |
| Jul 2018 | $72.34 | $83.17 | $71.84 | $82.98 | +13.36% | 38,064,435 |
| Jun 2018 | $78.00 | $79.74 | $71.71 | $73.20 | -5.19% | 32,049,614 |
| May 2018 | $92.27 | $93.89 | $75.74 | $77.21 | -16.71% | 39,522,767 |
| Apr 2018 | $97.93 | $98.63 | $86.79 | $92.70 | -5.62% | 37,111,000 |
| Mar 2018 | $99.96 | $104.74 | $95.76 | $98.22 | -1.88% | 35,833,100 |
| Feb 2018 | $105.70 | $107.00 | $94.33 | $100.10 | -5.75% | 24,096,700 |
| Jan 2018 | $101.45 | $109.06 | $100.71 | $106.21 | +5.17% | 23,909,200 |
| Dec 2017 | $97.75 | $102.06 | $94.88 | $100.99 | +3.36% | 18,992,400 |
| Nov 2017 | $96.31 | $98.00 | $91.84 | $97.71 | +2.32% | 17,460,500 |
| Oct 2017 | $91.88 | $97.09 | $87.88 | $95.49 | +4.49% | 27,750,700 |
| Sep 2017 | $85.28 | $92.74 | $84.85 | $91.39 | +7.67% | 18,575,900 |
| Aug 2017 | $84.02 | $87.63 | $83.00 | $84.88 | +1.05% | 21,725,600 |
| Jul 2017 | $80.78 | $85.31 | $80.21 | $84.00 | +4.71% | 27,895,900 |
| Jun 2017 | $83.09 | $84.18 | $76.86 | $80.22 | -2.82% | 34,440,100 |
| May 2017 | $79.21 | $84.40 | $76.47 | $82.55 | +4.65% | 32,848,000 |
| Apr 2017 | $81.13 | $82.50 | $78.05 | $78.88 | -1.83% | 27,553,600 |
| Mar 2017 | $81.25 | $82.56 | $75.51 | $80.35 | +0.31% | 26,667,100 |
| Feb 2017 | $78.31 | $81.86 | $76.72 | $80.10 | +3.02% | 18,538,200 |
| Jan 2017 | $76.31 | $82.32 | $75.42 | $77.75 | +3.76% | 28,038,000 |
| Dec 2016 | $73.36 | $78.27 | $73.36 | $74.93 | +3.19% | 23,992,800 |
| Nov 2016 | $66.92 | $74.31 | $65.50 | $72.61 | +8.55% | 39,115,400 |
| Oct 2016 | $73.27 | $74.30 | $65.86 | $66.89 | -9.17% | 35,025,100 |
| Sep 2016 | $72.54 | $73.98 | $67.10 | $73.64 | +1.57% | 26,103,000 |
| Aug 2016 | $71.10 | $74.90 | $68.56 | $72.50 | +1.50% | 21,253,800 |
| Jul 2016 | $69.15 | $73.58 | $66.30 | $71.43 | +3.04% | 31,704,000 |
| Jun 2016 | $66.18 | $72.36 | $63.93 | $69.32 | +3.85% | 30,215,500 |
| May 2016 | $65.24 | $67.37 | $62.89 | $66.75 | +1.60% | 24,180,700 |
| Apr 2016 | $63.69 | $68.36 | $61.64 | $65.70 | +2.13% | 28,457,000 |
| Mar 2016 | $61.49 | $66.59 | $58.91 | $64.33 | +5.84% | 33,119,800 |
| Feb 2016 | $57.17 | $62.32 | $55.30 | $60.78 | +3.99% | 36,251,700 |
| Jan 2016 | $60.12 | $61.88 | $50.91 | $58.45 | -4.66% | 43,287,200 |
| Dec 2015 | $65.70 | $66.88 | $58.45 | $61.31 | -6.97% | 36,826,400 |
| Nov 2015 | $64.35 | $66.52 | $62.44 | $65.90 | +2.28% | 25,156,100 |
| Oct 2015 | $57.31 | $65.29 | $55.68 | $64.43 | +12.68% | 43,780,300 |
| Sep 2015 | $60.34 | $62.57 | $56.06 | $57.18 | -7.70% | 34,963,800 |
| Aug 2015 | $63.66 | $66.28 | $55.50 | $61.95 | -3.31% | 32,883,000 |
| Jul 2015 | $70.84 | $70.98 | $63.17 | $64.07 | -8.71% | 40,793,900 |
| Jun 2015 | $75.87 | $76.91 | $69.99 | $70.18 | -6.92% | 30,456,700 |
| May 2015 | $75.72 | $78.21 | $74.23 | $75.40 | -0.42% | 29,877,600 |
| Apr 2015 | $69.09 | $77.44 | $68.54 | $75.72 | +9.55% | 40,366,300 |
| Mar 2015 | $72.05 | $72.80 | $68.66 | $69.12 | -4.07% | 34,605,400 |
| Feb 2015 | $69.52 | $74.71 | $68.11 | $72.05 | +2.87% | 32,147,400 |
| Jan 2015 | $72.14 | $72.69 | $67.78 | $70.04 | -2.34% | 47,804,700 |
| Dec 2014 | $74.95 | $77.51 | $67.13 | $71.72 | -6.85% | 57,953,900 |
| Nov 2014 | $79.55 | $83.55 | $76.23 | $76.99 | -3.08% | 40,966,600 |
| Oct 2014 | $80.21 | $80.75 | $70.00 | $79.44 | -1.11% | 41,455,900 |
| Sep 2014 | $88.16 | $89.40 | $80.25 | $80.33 | -8.58% | 19,209,500 |
| Aug 2014 | $85.08 | $90.65 | $84.01 | $87.87 | +2.46% | 14,016,400 |
| Jul 2014 | $91.04 | $91.84 | $85.75 | $85.76 | -5.71% | 21,201,800 |
| Jun 2014 | $87.30 | $91.37 | $86.46 | $90.95 | +4.32% | 15,176,400 |
| May 2014 | $86.36 | $88.15 | $84.42 | $87.18 | +0.90% | 14,664,700 |
| Apr 2014 | $82.00 | $86.83 | $80.62 | $86.40 | +5.69% | 26,694,200 |
| Mar 2014 | $77.89 | $84.09 | $77.63 | $81.75 | -13.31% | 33,149,800 |
| Feb 2014 | $86.30 | $94.38 | $81.68 | $94.30 | +8.94% | 32,859,200 |
| Jan 2014 | $96.54 | $96.74 | $85.83 | $86.56 | -10.34% | 22,504,900 |
| Dec 2013 | $88.41 | $97.00 | $88.16 | $96.54 | +6.39% | 18,076,700 |
| Nov 2013 | $91.85 | $93.89 | $90.04 | $90.74 | -1.14% | 13,904,000 |
| Oct 2013 | $89.81 | $92.65 | $85.10 | $91.79 | +2.18% | 23,390,500 |
| Sep 2013 | $85.83 | $92.87 | $84.94 | $89.83 | +5.62% | 14,466,200 |
| Aug 2013 | $86.49 | $88.70 | $84.80 | $85.05 | -0.69% | 14,841,500 |
| Jul 2013 | $78.49 | $87.05 | $75.96 | $85.64 | +10.28% | 23,299,800 |
| Jun 2013 | $78.38 | $80.75 | $75.58 | $77.66 | -0.75% | 22,703,600 |
| May 2013 | $68.77 | $80.45 | $67.98 | $78.25 | +13.44% | 24,191,000 |
| Apr 2013 | $72.76 | $74.76 | $67.45 | $68.98 | -5.35% | 28,980,400 |
| Mar 2013 | $72.89 | $74.62 | $71.57 | $72.88 | -0.64% | 21,691,200 |
| Feb 2013 | $69.62 | $73.99 | $69.11 | $73.35 | +6.03% | 25,757,800 |
| Jan 2013 | $66.97 | $69.72 | $65.40 | $69.18 | +5.28% | 26,779,500 |
| Dec 2012 | $64.08 | $65.80 | $62.72 | $65.71 | +3.33% | 24,634,000 |
| Nov 2012 | $58.31 | $64.21 | $58.24 | $63.59 | +9.22% | 31,730,100 |
| Oct 2012 | $59.53 | $60.32 | $54.90 | $58.22 | -2.13% | 42,893,800 |
| Sep 2012 | $57.68 | $61.64 | $56.73 | $59.49 | +2.91% | 30,585,600 |
| Aug 2012 | $54.76 | $58.44 | $52.59 | $57.81 | +6.13% | 26,822,200 |
| Jul 2012 | $53.91 | $55.07 | $50.27 | $54.47 | +1.60% | 37,514,200 |
| Jun 2012 | $54.92 | $57.42 | $50.88 | $53.61 | -5.22% | 36,701,500 |
| May 2012 | $62.54 | $63.25 | $54.87 | $56.56 | -9.74% | 35,258,200 |
| Apr 2012 | $62.81 | $64.36 | $59.04 | $62.66 | -0.44% | 37,107,600 |
| Mar 2012 | $64.17 | $64.90 | $60.65 | $62.94 | -1.69% | 32,715,300 |
| Feb 2012 | $64.20 | $67.20 | $63.55 | $64.02 | +0.96% | 18,903,600 |
| Jan 2012 | $59.57 | $63.98 | $56.81 | $63.41 | +9.23% | 30,798,200 |
| Dec 2011 | $54.70 | $59.27 | $54.62 | $58.05 | +5.60% | 31,818,700 |
| Nov 2011 | $53.31 | $57.24 | $50.14 | $54.97 | -1.01% | 39,279,200 |
| Oct 2011 | $46.14 | $58.89 | $43.64 | $55.53 | +19.16% | 44,257,200 |
| Sep 2011 | $57.63 | $58.40 | $45.42 | $46.60 | -18.98% | 50,961,300 |
| Aug 2011 | $61.33 | $61.64 | $49.91 | $57.52 | -4.88% | 52,061,900 |
| Jul 2011 | $67.91 | $70.15 | $59.55 | $60.47 | -10.81% | 30,691,600 |
| Jun 2011 | $66.73 | $68.23 | $60.57 | $67.80 | +0.85% | 29,697,700 |
| May 2011 | $68.42 | $68.64 | $61.76 | $67.23 | -1.19% | 28,911,300 |
| Apr 2011 | $66.55 | $69.25 | $63.31 | $68.04 | +3.50% | 26,041,900 |
| Mar 2011 | $64.35 | $66.76 | $60.43 | $65.74 | +2.32% | 33,065,900 |
| Feb 2011 | $64.49 | $68.07 | $62.90 | $64.25 | +0.23% | 27,016,600 |
| Jan 2011 | $59.18 | $65.00 | $56.51 | $64.10 | +9.67% | 34,705,000 |
| Dec 2010 | $55.94 | $59.20 | $55.86 | $58.45 | +6.64% | 25,425,800 |
| Nov 2010 | $53.25 | $56.69 | $53.05 | $54.81 | +3.22% | 30,837,300 |
| Oct 2010 | $52.74 | $54.97 | $51.39 | $53.10 | +1.70% | 41,917,600 |
| Sep 2010 | $45.68 | $53.00 | $45.48 | $52.21 | +16.64% | 31,257,000 |
| Aug 2010 | $48.98 | $49.71 | $43.23 | $44.76 | -6.69% | 26,448,500 |
| Jul 2010 | $41.74 | $48.84 | $40.50 | $47.97 | +14.79% | 32,448,300 |
| Jun 2010 | $44.31 | $47.16 | $41.42 | $41.79 | -6.91% | 36,013,800 |
| May 2010 | $52.57 | $53.56 | $42.20 | $44.89 | -14.04% | 39,903,100 |
| Apr 2010 | $47.00 | $55.50 | $46.60 | $52.22 | +11.70% | 31,635,800 |
| Mar 2010 | $45.52 | $47.56 | $45.32 | $46.75 | +3.29% | 29,410,100 |
| Feb 2010 | $43.18 | $46.22 | $40.50 | $45.26 | +5.55% | 38,791,300 |
| Jan 2010 | $41.92 | $46.48 | $41.63 | $42.88 | +3.05% | 32,729,800 |
| Dec 2009 | $41.16 | $42.75 | $40.22 | $41.61 | +1.79% | 19,853,500 |
| Nov 2009 | $37.76 | $43.10 | $37.31 | $40.88 | +8.49% | 25,928,600 |
| Oct 2009 | $38.66 | $41.52 | $36.52 | $37.68 | -2.79% | 38,645,000 |
| Sep 2009 | $34.59 | $39.79 | $33.50 | $38.76 | +12.06% | 34,626,000 |
| Aug 2009 | $34.17 | $36.27 | $32.97 | $34.59 | +1.71% | 26,078,500 |
| Jul 2009 | $33.21 | $36.77 | $30.30 | $34.01 | +2.78% | 35,490,500 |
| Jun 2009 | $31.99 | $36.55 | $31.76 | $33.09 | +5.25% | 40,889,600 |
| May 2009 | $30.50 | $34.12 | $30.11 | $31.44 | +2.14% | 32,846,000 |
| Apr 2009 | $26.02 | $32.74 | $25.83 | $30.78 | +16.68% | 58,117,500 |
| Mar 2009 | $24.21 | $27.75 | $21.79 | $26.38 | +5.77% | 46,826,500 |
| Feb 2009 | $27.91 | $31.68 | $24.84 | $24.94 | -11.81% | 38,412,300 |
| Jan 2009 | $33.00 | $36.15 | $28.08 | $28.28 | -14.09% | 41,621,300 |
| Dec 2008 | $28.68 | $33.25 | $25.94 | $32.92 | +10.36% | 37,634,100 |
| Nov 2008 | $31.17 | $33.29 | $23.39 | $29.83 | -6.11% | 34,053,100 |
| Oct 2008 | $40.50 | $40.50 | $25.21 | $31.77 | -21.65% | 52,680,000 |
| Sep 2008 | $50.39 | $51.30 | $37.67 | $40.55 | -17.88% | 40,659,000 |
| Aug 2008 | $49.96 | $50.50 | $47.58 | $49.38 | -0.50% | 25,572,900 |
| Jul 2008 | $47.92 | $51.99 | $44.61 | $49.63 | +2.61% | 42,667,200 |
| Jun 2008 | $54.04 | $54.22 | $47.52 | $48.37 | -10.56% | 35,087,800 |
| May 2008 | $49.59 | $54.57 | $49.41 | $54.08 | +9.32% | 42,967,200 |
| Apr 2008 | $42.56 | $50.22 | $42.22 | $49.47 | +18.41% | 40,089,300 |
| Mar 2008 | $41.39 | $42.97 | $39.41 | $41.78 | +0.65% | 35,562,900 |
| Feb 2008 | $40.72 | $43.77 | $40.17 | $41.51 | +3.03% | 29,000,500 |
| Jan 2008 | $45.83 | $46.15 | $33.54 | $40.29 | -12.58% | 47,999,500 |
| Dec 2007 | $46.29 | $47.79 | $44.57 | $46.09 | -0.41% | 17,331,400 |
| Nov 2007 | $45.82 | $47.57 | $44.34 | $46.28 | +0.61% | 34,469,300 |
| Oct 2007 | $50.90 | $51.58 | $45.10 | $46.00 | -9.72% | 33,551,200 |
| Sep 2007 | $49.58 | $51.83 | $46.39 | $50.95 | +3.14% | 23,260,900 |
| Aug 2007 | $50.74 | $53.20 | $46.84 | $49.40 | -3.14% | 37,175,000 |
| Jul 2007 | $51.40 | $54.59 | $48.49 | $51.00 | -0.29% | 37,153,200 |
| Jun 2007 | $50.14 | $53.75 | $48.79 | $51.15 | +2.20% | 36,287,400 |
| May 2007 | $48.39 | $50.58 | $47.71 | $50.05 | +4.01% | 35,589,400 |
| Apr 2007 | $48.93 | $50.47 | $47.41 | $48.12 | -1.41% | 24,937,600 |
| Mar 2007 | $47.30 | $49.59 | $46.07 | $48.81 | +2.13% | 29,180,600 |
| Feb 2007 | $49.79 | $50.92 | $47.13 | $47.79 | -3.65% | 22,829,400 |
| Jan 2007 | $49.15 | $50.00 | $47.12 | $49.60 | +1.18% | 21,507,500 |
| Dec 2006 | $49.42 | $50.40 | $48.29 | $49.02 | -2.54% | 13,713,300 |
| Nov 2006 | $47.65 | $51.31 | $47.10 | $50.30 | +5.89% | 21,200,400 |
| Oct 2006 | $47.69 | $51.50 | $46.83 | $47.50 | +0.13% | 32,989,300 |
| Sep 2006 | $48.99 | $49.06 | $46.23 | $47.44 | -2.43% | 17,619,700 |
| Aug 2006 | $46.85 | $48.69 | $45.36 | $48.62 | +3.14% | 16,578,700 |
| Jul 2006 | $49.55 | $50.23 | $45.12 | $47.14 | -4.63% | 20,197,100 |
| Jun 2006 | $48.80 | $49.46 | $44.22 | $49.43 | +1.21% | 22,010,500 |
| May 2006 | $50.08 | $51.92 | $47.35 | $48.84 | -1.83% | 23,201,800 |
| Apr 2006 | $48.90 | $50.25 | $46.51 | $49.75 | +2.45% | 17,226,000 |
| Mar 2006 | $47.84 | $49.55 | $46.51 | $48.56 | +1.29% | 17,954,600 |
| Feb 2006 | $46.04 | $48.77 | $44.51 | $47.94 | +4.38% | 18,930,000 |
| Jan 2006 | $40.59 | $46.90 | $40.30 | $45.93 | +13.44% | 19,614,400 |
| Dec 2005 | $40.60 | $42.03 | $39.93 | $40.49 | +0.10% | 14,034,900 |
| Nov 2005 | $38.85 | $41.62 | $38.43 | $40.45 | +3.77% | 13,446,300 |
| Oct 2005 | $40.79 | $41.82 | $37.04 | $38.98 | -4.44% | 17,802,600 |
| Sep 2005 | $40.59 | $41.63 | $39.36 | $40.79 | +0.22% | 15,225,700 |
| Aug 2005 | $41.40 | $42.00 | $39.27 | $40.70 | -1.36% | 14,483,600 |
| Jul 2005 | $36.84 | $42.00 | $35.75 | $41.26 | +13.41% | 23,617,600 |
| Jun 2005 | $37.89 | $38.46 | $35.68 | $36.38 | -3.93% | 16,604,400 |
| May 2005 | $36.39 | $38.20 | $36.10 | $37.87 | +4.15% | 18,450,500 |
| Apr 2005 | $37.87 | $38.86 | $34.11 | $36.36 | -3.78% | 24,014,400 |
| Mar 2005 | $38.58 | $40.65 | $37.40 | $37.79 | -2.28% | 17,955,700 |
| Feb 2005 | $38.49 | $39.12 | $37.14 | $38.67 | +0.97% | 20,220,700 |
| Jan 2005 | $41.93 | $42.11 | $36.84 | $38.30 | -8.68% | 21,706,300 |
| Dec 2004 | $40.30 | $42.72 | $39.80 | $41.94 | +3.68% | 14,459,800 |
| Nov 2004 | $39.27 | $41.83 | $38.96 | $40.45 | +3.00% | 15,191,800 |
| Oct 2004 | $39.07 | $40.43 | $35.12 | $39.27 | +1.03% | 24,824,400 |
| Sep 2004 | $38.35 | $39.47 | $37.07 | $38.87 | +3.02% | 15,584,700 |
| Aug 2004 | $39.43 | $39.72 | $36.67 | $37.73 | -4.91% | 15,197,700 |
| Jul 2004 | $42.26 | $42.37 | $38.14 | $39.68 | -5.75% | 19,972,100 |
| Jun 2004 | $38.61 | $42.40 | $38.14 | $42.10 | +8.06% | 19,456,800 |
| May 2004 | $40.05 | $40.65 | $35.50 | $38.96 | -2.67% | 17,791,700 |
| Apr 2004 | $38.85 | $42.81 | $38.70 | $40.03 | +3.25% | 16,777,200 |
| Mar 2004 | $39.46 | $41.55 | $36.41 | $38.77 | -1.07% | 18,492,100 |
| Feb 2004 | $41.70 | $41.81 | $38.77 | $39.19 | -5.15% | 17,142,200 |
| Jan 2004 | $39.75 | $44.13 | $39.34 | $41.32 | +3.95% | 27,206,200 |
| Dec 2003 | $38.66 | $39.84 | $37.18 | $39.75 | +3.54% | 19,236,500 |
| Nov 2003 | $39.23 | $40.45 | $36.95 | $38.39 | -1.61% | 16,368,500 |
| Oct 2003 | $35.39 | $39.90 | $35.22 | $39.02 | +10.32% | 20,069,200 |
| Sep 2003 | $38.17 | $38.71 | $34.81 | $35.37 | -6.97% | 16,301,900 |
| Aug 2003 | $36.55 | $38.79 | $34.63 | $38.02 | +3.85% | 16,711,500 |
| Jul 2003 | $29.96 | $37.20 | $29.17 | $36.61 | +22.20% | 21,458,500 |
| Jun 2003 | $30.45 | $34.70 | $29.70 | $29.96 | -1.15% | 23,437,200 |
| May 2003 | $28.59 | $30.34 | $28.15 | $30.31 | +5.46% | 17,158,300 |
| Apr 2003 | $24.34 | $28.94 | $23.77 | $28.74 | +18.66% | 21,226,400 |
| Mar 2003 | $25.86 | $26.03 | $22.85 | $24.22 | -5.09% | 17,475,100 |
| Feb 2003 | $26.18 | $26.52 | $24.27 | $25.52 | -2.48% | 12,888,500 |
| Jan 2003 | $29.28 | $31.43 | $23.60 | $26.17 | -10.25% | 20,610,900 |
| Dec 2002 | $31.55 | $32.20 | $28.15 | $29.16 | -6.15% | 13,034,200 |
| Nov 2002 | $25.08 | $31.41 | $24.58 | $31.07 | +23.88% | 17,931,700 |
| Oct 2002 | $25.50 | $28.40 | $23.54 | $25.08 | -1.18% | 24,666,200 |
| Sep 2002 | $28.70 | $29.26 | $24.40 | $25.38 | -11.66% | 18,239,400 |
| Aug 2002 | $29.30 | $29.79 | $26.30 | $28.73 | -2.11% | 13,415,800 |
| Jul 2002 | $34.95 | $35.00 | $27.65 | $29.35 | -16.14% | 21,215,300 |
| Jun 2002 | $35.59 | $35.80 | $32.78 | $35.00 | -1.66% | 12,480,000 |
| May 2002 | $37.01 | $39.49 | $34.86 | $35.59 | -4.48% | 12,158,900 |
| Apr 2002 | $40.85 | $41.19 | $36.75 | $37.26 | -9.12% | 16,979,200 |
| Mar 2002 | $39.60 | $43.55 | $39.59 | $41.00 | +3.61% | 13,976,900 |
| Feb 2002 | $38.10 | $40.01 | $36.40 | $39.57 | +3.61% | 14,403,000 |
| Jan 2002 | $37.10 | $38.99 | $34.35 | $38.19 | +3.02% | 13,620,500 |
| Dec 2001 | $36.55 | $39.00 | $35.90 | $37.07 | +0.57% | 10,387,600 |
| Nov 2001 | $32.80 | $39.00 | $32.39 | $36.86 | +11.87% | 12,335,300 |
| Oct 2001 | $29.90 | $35.99 | $28.71 | $32.95 | +9.43% | 16,519,000 |
| Sep 2001 | $35.92 | $35.92 | $26.40 | $30.11 | -16.18% | 13,414,000 |
| Aug 2001 | $36.30 | $38.60 | $35.75 | $35.92 | -0.64% | 13,543,000 |
| Jul 2001 | $37.75 | $38.90 | $34.90 | $36.15 | -3.98% | 13,607,400 |
| Jun 2001 | $42.15 | $43.50 | $36.75 | $37.65 | -11.18% | 14,580,500 |
| May 2001 | $38.90 | $43.55 | $37.20 | $42.39 | +8.50% | 14,453,300 |
| Apr 2001 | $36.35 | $39.86 | $33.40 | $39.07 | +9.01% | 17,748,400 |
| Mar 2001 | $38.20 | $42.00 | $33.81 | $35.84 | -6.57% | 17,656,200 |
| Feb 2001 | $41.25 | $42.00 | $37.85 | $38.36 | -7.34% | 12,503,500 |
| Jan 2001 | $40.56 | $42.50 | $36.62 | $41.40 | +2.06% | 17,880,300 |
| Dec 2000 | $40.88 | $44.37 | $36.00 | $40.56 | -0.92% | 16,144,000 |
| Nov 2000 | $43.63 | $44.69 | $40.19 | $40.94 | -3.53% | 11,424,800 |
| Oct 2000 | $47.19 | $47.50 | $34.13 | $42.44 | -9.59% | 20,624,100 |
| Sep 2000 | $49.00 | $51.56 | $44.81 | $46.94 | -3.99% | 10,394,700 |
| Aug 2000 | $45.94 | $50.50 | $44.50 | $48.89 | +6.72% | 7,949,100 |
| Jul 2000 | $40.69 | $47.94 | $40.69 | $45.81 | +12.94% | 10,363,600 |
| Jun 2000 | $46.63 | $50.50 | $40.25 | $40.56 | -12.77% | 15,030,800 |
| May 2000 | $50.94 | $53.56 | $46.19 | $46.50 | -8.49% | 9,881,200 |
| Apr 2000 | $47.94 | $54.38 | $46.88 | $50.81 | +6.14% | 15,121,800 |
| Mar 2000 | $38.56 | $48.75 | $37.44 | $47.88 | +24.15% | 15,587,300 |
| Feb 2000 | $40.31 | $41.25 | $36.06 | $38.56 | -4.34% | 12,407,500 |
| Jan 2000 | $44.75 | $47.00 | $39.87 | $40.31 | -11.16% | 12,812,300 |
| Dec 1999 | $44.50 | $47.94 | $44.00 | $45.38 | +4.31% | 12,161,300 |
| Nov 1999 | $42.69 | $45.94 | $41.75 | $43.50 | +2.20% | 8,847,500 |
| Oct 1999 | $40.94 | $43.44 | $37.25 | $42.56 | +4.13% | 10,004,600 |
| Sep 1999 | $39.25 | $41.69 | $38.59 | $40.88 | +5.65% | 9,485,000 |
| Aug 1999 | $39.31 | $41.88 | $37.88 | $38.69 | -2.06% | 9,141,000 |
| Jul 1999 | $36.13 | $42.87 | $36.13 | $39.50 | +12.86% | 10,034,200 |
| Jun 1999 | $37.56 | $40.88 | $35.00 | $35.00 | -7.13% | 11,561,200 |
| May 1999 | $36.81 | $39.62 | $35.81 | $37.69 | +2.03% | 8,173,500 |
| Apr 1999 | $32.75 | $39.31 | $32.00 | $36.94 | +12.36% | 11,955,600 |
| Mar 1999 | $33.75 | $35.75 | $32.50 | $32.88 | -3.31% | 13,583,500 |
| Feb 1999 | $30.81 | $34.44 | $30.06 | $34.00 | +9.46% | 10,764,000 |
| Jan 1999 | $36.56 | $37.69 | $29.31 | $31.06 | -15.19% | 13,051,000 |
| Dec 1998 | $35.63 | $36.94 | $32.25 | $36.62 | +2.81% | 10,374,400 |
| Nov 1998 | $33.00 | $36.25 | $32.31 | $35.63 | +12.20% | 8,194,900 |
| Oct 1998 | $30.44 | $32.50 | $26.88 | $31.75 | +2.83% | 13,308,400 |
| Sep 1998 | $27.19 | $31.31 | $25.50 | $30.88 | +13.30% | 11,536,300 |
| Aug 1998 | $29.13 | $31.31 | $26.50 | $27.25 | -6.24% | 15,542,700 |
| Jul 1998 | $34.63 | $35.31 | $29.00 | $29.06 | -15.15% | 14,674,200 |
| Jun 1998 | $37.50 | $37.88 | $33.25 | $34.25 | -8.67% | 12,767,600 |
| May 1998 | $39.50 | $39.81 | $36.62 | $37.50 | -5.06% | 7,264,400 |
| Apr 1998 | $37.75 | $39.94 | $35.75 | $39.50 | +3.95% | 12,309,700 |
| Mar 1998 | $38.56 | $39.69 | $36.44 | $38.00 | -1.62% | 9,044,200 |
| Feb 1998 | $34.75 | $39.19 | $34.63 | $38.63 | +13.39% | 7,112,100 |
| Jan 1998 | $35.88 | $36.44 | $32.50 | $34.06 | -5.71% | 8,503,300 |
| Dec 1997 | $33.62 | $36.31 | $33.19 | $36.13 | +7.74% | 7,525,900 |
| Nov 1997 | $34.25 | $34.88 | $32.56 | $33.53 | -0.65% | 6,798,600 |
| Oct 1997 | $33.94 | $36.13 | $32.81 | $33.75 | -0.55% | 11,726,000 |
| Sep 1997 | $34.66 | $35.19 | $32.63 | $33.94 | -1.72% | 10,456,400 |
| Aug 1997 | $35.72 | $36.13 | $33.69 | $34.53 | -3.24% | 8,997,800 |
| Jul 1997 | $30.75 | $36.69 | $30.72 | $35.69 | +15.82% | 10,008,200 |
| Jun 1997 | $28.63 | $32.00 | $28.44 | $30.81 | +7.41% | 10,131,000 |
| May 1997 | $26.50 | $28.94 | $26.50 | $28.69 | +8.26% | 12,936,000 |
| Apr 1997 | $26.25 | $27.88 | $25.87 | $26.50 | +0.95% | 15,774,800 |
| Mar 1997 | $24.75 | $27.44 | $24.50 | $26.25 | +5.79% | 10,578,000 |
| Feb 1997 | $24.63 | $26.06 | $24.31 | $24.81 | +0.25% | 7,767,400 |
| Jan 1997 | $25.13 | $25.81 | $24.12 | $24.75 | -1.98% | 14,805,600 |
| Dec 1996 | $26.50 | $26.94 | $23.94 | $25.25 | -5.39% | 8,968,400 |
| Nov 1996 | $25.69 | $27.56 | $25.38 | $26.69 | +3.89% | 8,096,200 |
| Oct 1996 | $23.94 | $26.63 | $23.63 | $25.69 | +7.59% | 11,112,600 |
| Sep 1996 | $21.75 | $24.25 | $20.94 | $23.88 | +8.83% | 16,247,800 |
| Aug 1996 | $21.25 | $23.50 | $21.25 | $21.94 | +2.33% | 9,928,800 |
| Jul 1996 | $23.13 | $23.63 | $20.50 | $21.44 | -6.79% | 9,489,800 |
| Jun 1996 | $23.56 | $24.25 | $22.50 | $23.00 | -3.16% | 7,612,600 |
| May 1996 | $25.63 | $25.87 | $23.50 | $23.75 | -7.77% | 10,162,000 |
| Apr 1996 | $22.81 | $26.56 | $21.94 | $25.75 | +12.57% | 11,084,000 |
| Mar 1996 | $22.38 | $24.75 | $21.50 | $22.88 | +2.81% | 9,723,600 |
| Feb 1996 | $22.75 | $24.56 | $22.19 | $22.25 | -2.47% | 9,368,000 |
| Jan 1996 | $18.44 | $22.88 | $18.31 | $22.81 | +23.73% | 12,446,000 |
| Dec 1995 | $19.44 | $19.44 | $17.56 | $18.44 | -5.14% | 12,731,600 |
| Nov 1995 | $19.75 | $19.88 | $18.94 | $19.44 | -1.58% | 6,547,200 |
| Oct 1995 | $19.25 | $20.38 | $18.00 | $19.75 | +3.27% | 9,006,400 |
| Sep 1995 | $19.94 | $20.50 | $18.00 | $19.13 | -4.08% | 10,030,800 |
| Aug 1995 | $19.81 | $20.84 | $19.34 | $19.94 | +0.79% | 9,389,200 |
| Jul 1995 | $18.13 | $19.84 | $18.06 | $19.78 | +8.76% | 7,620,400 |
| Jun 1995 | $16.37 | $18.28 | $16.19 | $18.19 | +10.86% | 9,539,200 |
| May 1995 | $16.31 | $17.06 | $16.16 | $16.41 | +0.96% | 9,386,400 |
| Apr 1995 | $16.19 | $16.63 | $15.75 | $16.25 | +0.39% | 6,153,200 |
| Mar 1995 | $14.87 | $16.44 | $14.63 | $16.19 | +8.82% | 11,366,000 |
| Feb 1995 | $14.25 | $15.31 | $14.13 | $14.87 | +4.62% | 5,960,800 |
| Jan 1995 | $12.91 | $14.75 | $12.91 | $14.22 | +10.17% | 8,494,800 |
| Dec 1994 | $12.81 | $13.37 | $12.47 | $12.91 | +0.98% | 10,208,400 |
| Nov 1994 | $13.88 | $14.06 | $12.44 | $12.78 | -7.88% | 5,888,400 |
| Oct 1994 | $14.28 | $14.34 | $13.56 | $13.88 | -2.42% | 5,369,200 |
| Sep 1994 | $14.44 | $14.44 | $13.66 | $14.22 | -1.73% | 5,776,800 |
| Aug 1994 | $14.69 | $14.78 | $14.03 | $14.47 | -1.70% | 6,299,600 |
| Jul 1994 | $14.75 | $15.16 | $14.38 | $14.72 | 0.00% | 6,864,000 |
| Jun 1994 | $13.25 | $14.91 | $12.72 | $14.72 | +10.82% | 10,213,200 |
| May 1994 | $13.78 | $14.06 | $13.16 | $13.28 | -3.41% | 6,893,200 |
| Apr 1994 | $14.97 | $15.63 | $13.59 | $13.75 | -8.14% | 7,576,800 |
| Mar 1994 | $15.28 | $16.72 | $14.41 | $14.97 | -2.24% | 10,634,000 |
| Feb 1994 | $14.87 | $15.81 | $14.87 | $15.31 | +2.73% | 5,005,200 |
| Jan 1994 | $15.16 | $15.25 | $14.63 | $14.91 | -1.85% | 8,719,200 |
| Dec 1993 | $14.84 | $15.47 | $14.72 | $15.19 | +2.53% | 5,326,800 |
| Nov 1993 | $14.34 | $15.25 | $14.19 | $14.81 | +3.04% | 7,170,400 |
| Oct 1993 | $13.66 | $14.53 | $12.97 | $14.38 | +5.50% | 8,515,200 |
| Sep 1993 | $13.09 | $14.28 | $13.03 | $13.63 | +4.06% | 8,105,600 |
| Aug 1993 | $11.78 | $13.25 | $11.78 | $13.09 | +11.73% | 4,472,000 |
| Jul 1993 | $11.72 | $12.13 | $11.41 | $11.72 | 0.00% | 4,018,000 |
| Jun 1993 | $11.63 | $12.00 | $11.50 | $11.72 | -1.83% | 3,600,400 |
| May 1993 | $11.69 | $12.00 | $11.69 | $11.94 | +2.41% | 4,838,800 |
| Apr 1993 | $12.00 | $12.34 | $11.63 | $11.66 | -2.61% | 4,797,600 |
| Mar 1993 | $11.81 | $12.50 | $11.47 | $11.97 | +1.06% | 6,247,200 |
| Feb 1993 | $11.34 | $11.97 | $11.25 | $11.84 | +4.12% | 7,759,200 |
| Jan 1993 | $11.50 | $11.81 | $11.28 | $11.38 | -0.82% | 4,706,800 |
| Dec 1992 | $11.13 | $11.91 | $11.06 | $11.47 | +3.09% | 5,130,800 |
| Nov 1992 | $11.22 | $11.41 | $10.78 | $11.13 | -0.84% | 4,888,400 |
| Oct 1992 | $11.00 | $11.47 | $10.44 | $11.22 | +2.28% | 5,460,000 |
| Sep 1992 | $10.59 | $11.06 | $10.59 | $10.97 | +3.54% | 5,300,000 |
| Aug 1992 | $10.56 | $10.91 | $10.34 | $10.59 | 0.00% | 4,494,800 |
| Jul 1992 | $10.06 | $10.66 | $9.75 | $10.59 | +4.95% | 4,152,800 |
| Jun 1992 | $10.12 | $10.56 | $9.84 | $10.09 | -0.62% | 5,535,200 |
| May 1992 | $10.00 | $10.16 | $9.59 | $10.16 | +1.25% | 6,347,200 |
| Apr 1992 | $10.28 | $10.31 | $9.69 | $10.03 | -3.02% | 6,834,400 |
| Mar 1992 | $9.59 | $10.44 | $9.56 | $10.34 | +7.82% | 7,965,200 |
| Feb 1992 | $10.00 | $10.19 | $9.59 | $9.59 | -4.66% | 5,414,800 |
| Jan 1992 | $10.31 | $10.81 | $9.97 | $10.06 | -3.59% | 6,604,000 |
| Dec 1991 | $8.69 | $10.44 | $8.69 | $10.44 | +19.29% | 6,307,600 |
| Nov 1991 | $9.63 | $9.66 | $8.62 | $8.75 | -8.50% | 6,285,200 |
| Oct 1991 | $9.75 | $9.78 | $9.13 | $9.56 | -1.29% | 7,940,800 |
| Sep 1991 | $9.63 | $9.84 | $9.38 | $9.69 | +0.65% | 7,014,400 |
| Aug 1991 | $9.53 | $9.69 | $8.81 | $9.63 | +0.65% | 15,368,800 |
| Jul 1991 | $9.91 | $10.00 | $9.19 | $9.56 | -2.86% | 7,352,000 |
| Jun 1991 | $10.84 | $10.94 | $9.75 | $9.84 | -10.00% | 4,603,600 |
| May 1991 | $9.66 | $10.94 | $9.59 | $10.94 | +12.54% | 6,927,200 |
| Apr 1991 | $10.19 | $10.59 | $9.59 | $9.72 | -5.18% | 6,219,200 |
| Mar 1991 | $10.28 | $10.56 | $9.88 | $10.25 | -0.31% | 6,210,800 |
| Feb 1991 | $9.94 | $10.59 | $9.75 | $10.28 | +4.11% | 11,094,800 |
| Jan 1991 | $9.91 | $10.00 | $9.16 | $9.88 | -0.63% | 11,536,800 |
| Dec 1990 | $9.00 | $9.97 | $8.81 | $9.94 | +10.80% | 5,558,800 |
| Nov 1990 | $7.47 | $9.00 | $7.47 | $8.97 | +20.08% | 6,628,000 |
| Oct 1990 | $7.69 | $8.00 | $6.88 | $7.47 | -3.63% | 13,164,000 |
| Sep 1990 | $8.09 | $8.28 | $7.06 | $7.75 | -4.25% | 7,214,000 |
| Aug 1990 | $9.22 | $9.22 | $8.00 | $8.09 | -12.80% | 10,003,200 |
| Jul 1990 | $9.78 | $9.84 | $9.19 | $9.28 | -4.81% | 8,724,000 |
| Jun 1990 | $10.19 | $10.25 | $9.66 | $9.75 | -3.70% | 6,184,000 |
| May 1990 | $9.41 | $10.31 | $9.38 | $10.12 | +7.64% | 9,580,800 |
| Apr 1990 | $9.53 | $9.75 | $9.09 | $9.41 | -1.95% | 7,920,400 |
| Mar 1990 | $9.31 | $10.00 | $9.06 | $9.59 | +3.02% | 11,932,400 |
| Feb 1990 | $8.84 | $9.41 | $8.72 | $9.31 | +4.56% | 9,291,600 |
| Jan 1990 | $9.00 | $9.09 | $8.00 | $8.91 | -1.04% | 7,126,800 |
| Dec 1989 | $8.22 | $9.06 | $8.22 | $9.00 | +9.51% | 6,544,000 |
| Nov 1989 | $8.19 | $8.31 | $7.81 | $8.22 | +0.77% | 7,970,000 |
| Oct 1989 | $8.56 | $9.13 | $7.94 | $8.16 | -5.43% | 11,848,000 |
| Sep 1989 | $9.19 | $9.41 | $8.38 | $8.62 | -6.12% | 7,470,400 |
| Aug 1989 | $9.28 | $9.88 | $9.00 | $9.19 | -0.68% | 11,755,600 |
| Jul 1989 | $7.97 | $9.25 | $7.84 | $9.25 | +15.63% | 9,890,000 |
| Jun 1989 | $7.94 | $8.28 | $7.84 | $8.00 | +1.59% | 9,385,200 |
| May 1989 | $7.53 | $7.91 | $7.25 | $7.88 | +3.70% | 9,224,000 |
| Apr 1989 | $6.97 | $7.63 | $6.91 | $7.59 | +8.97% | 9,956,400 |
| Mar 1989 | $7.16 | $7.50 | $6.81 | $6.97 | -2.19% | 13,105,200 |
| Feb 1989 | $7.66 | $7.66 | $7.03 | $7.12 | -6.17% | 11,849,200 |
| Jan 1989 | $7.25 | $7.81 | $7.09 | $7.59 | +5.19% | 11,386,800 |
| Dec 1988 | $7.12 | $7.31 | $6.66 | $7.22 | +2.21% | 9,562,400 |
| Nov 1988 | $7.22 | $7.25 | $6.66 | $7.06 | -3.01% | 15,822,000 |
| Oct 1988 | $8.19 | $8.31 | $7.19 | $7.28 | -11.74% | 14,696,400 |
| Sep 1988 | $7.28 | $8.34 | $7.23 | $8.25 | +13.06% | 7,738,000 |
| Aug 1988 | $8.27 | $8.47 | $7.16 | $7.30 | -11.22% | 15,506,400 |
| Jul 1988 | $9.13 | $9.16 | $7.97 | $8.22 | -9.93% | 7,732,000 |
| Jun 1988 | $8.36 | $9.13 | $8.34 | $9.13 | +9.16% | 11,900,800 |
| May 1988 | $8.33 | $8.78 | $8.05 | $8.36 | +0.75% | 7,660,000 |
| Apr 1988 | $7.81 | $8.38 | $7.63 | $8.30 | +6.63% | 9,155,200 |
| Mar 1988 | $7.66 | $8.03 | $7.47 | $7.78 | +1.22% | 6,944,800 |
| Feb 1988 | $7.66 | $7.91 | $7.03 | $7.69 | +1.23% | 9,176,800 |
| Jan 1988 | $7.83 | $8.00 | $7.19 | $7.59 | -2.99% | 9,442,400 |
| Dec 1987 | $6.91 | $7.84 | $6.31 | $7.83 | +14.39% | 10,458,400 |
| Nov 1987 | $6.69 | $7.25 | $6.44 | $6.84 | +1.86% | 12,327,200 |
| Oct 1987 | $9.39 | $9.73 | $5.47 | $6.72 | -28.33% | 20,671,200 |
| Sep 1987 | $9.14 | $9.47 | $8.77 | $9.38 | +2.74% | 9,025,600 |
| Aug 1987 | $8.69 | $9.56 | $8.69 | $9.13 | +3.91% | 12,008,000 |
| Jul 1987 | $8.36 | $9.19 | $8.25 | $8.78 | +4.27% | 7,888,000 |
| Jun 1987 | $8.11 | $8.75 | $7.70 | $8.42 | +4.25% | 7,856,000 |
| May 1987 | $7.47 | $8.13 | $7.45 | $8.08 | +8.16% | 9,969,600 |
| Apr 1987 | $7.36 | $7.73 | $6.78 | $7.47 | +1.49% | 12,043,200 |
| Mar 1987 | $7.12 | $8.09 | $6.94 | $7.36 | +2.84% | 10,931,200 |
| Feb 1987 | $6.70 | $7.31 | $6.56 | $7.16 | +6.76% | 9,810,400 |
| Jan 1987 | $5.58 | $6.97 | $5.55 | $6.70 | +20.51% | 11,522,400 |
| Dec 1986 | $5.75 | $5.81 | $5.47 | $5.56 | -2.73% | 10,681,600 |
| Nov 1986 | $5.39 | $5.73 | $5.06 | $5.72 | +6.39% | 7,276,800 |
| Oct 1986 | $5.19 | $5.38 | $4.98 | $5.38 | +4.25% | 6,519,200 |
| Sep 1986 | $5.55 | $5.75 | $4.97 | $5.16 | -7.04% | 10,096,800 |
| Aug 1986 | $5.34 | $5.56 | $5.30 | $5.55 | +3.80% | 6,090,400 |
| Jul 1986 | $5.19 | $5.38 | $4.78 | $5.34 | +3.01% | 16,309,600 |
| Jun 1986 | $5.02 | $5.25 | $4.77 | $5.19 | +3.75% | 24,286,400 |
| May 1986 | $5.47 | $5.55 | $5.00 | $5.00 | -8.57% | 11,718,400 |
| Apr 1986 | $5.34 | $5.67 | $5.34 | $5.47 | +2.94% | 13,148,800 |
| Mar 1986 | $5.91 | $6.06 | $5.20 | $5.31 | -10.05% | 9,901,600 |
| Feb 1986 | $4.94 | $5.91 | $4.91 | $5.91 | +19.62% | 12,847,200 |
| Jan 1986 | $5.05 | $5.08 | $4.63 | $4.94 | -2.17% | 13,634,400 |
| Dec 1985 | $4.81 | $5.50 | $4.70 | $5.05 | +4.87% | 10,238,400 |
| Nov 1985 | $4.55 | $4.83 | $4.36 | $4.81 | +5.84% | 9,332,000 |
| Oct 1985 | $4.12 | $4.55 | $4.06 | $4.55 | +10.23% | 15,272,800 |
| Sep 1985 | $4.69 | $4.69 | $4.02 | $4.12 | -12.00% | 8,249,600 |
| Aug 1985 | $4.75 | $4.81 | $4.59 | $4.69 | -1.32% | 5,228,800 |
| Jul 1985 | $4.67 | $5.00 | $4.66 | $4.75 | 0.00% | 8,632,800 |
| Jun 1985 | $4.77 | $4.92 | $4.45 | $4.75 | -0.33% | 4,895,200 |
| May 1985 | $4.52 | $4.97 | $4.42 | $4.77 | +5.54% | 9,269,600 |
| Apr 1985 | $4.50 | $4.77 | $4.44 | $4.52 | +0.35% | 7,802,400 |
| Mar 1985 | $4.94 | $4.98 | $4.38 | $4.50 | -8.86% | 10,591,200 |
| Feb 1985 | $5.03 | $5.31 | $4.75 | $4.94 | -1.86% | 9,113,600 |
| Jan 1985 | $4.28 | $5.11 | $4.27 | $5.03 | +17.52% | 8,517,600 |
| Dec 1984 | $4.09 | $4.55 | $4.05 | $4.28 | +4.58% | 10,111,200 |
| Nov 1984 | $4.38 | $4.47 | $4.03 | $4.09 | -6.43% | 9,845,600 |
| Oct 1984 | $4.48 | $4.66 | $4.31 | $4.38 | -2.44% | 13,624,000 |
| Sep 1984 | $4.72 | $4.80 | $4.28 | $4.48 | -4.97% | 5,236,800 |
| Aug 1984 | $4.42 | $5.00 | $4.42 | $4.72 | +6.71% | 11,722,400 |
| Jul 1984 | $4.28 | $4.50 | $4.12 | $4.42 | +3.28% | 11,168,800 |
| Jun 1984 | $4.19 | $4.42 | $4.14 | $4.28 | +2.24% | 11,528,000 |
| May 1984 | $4.19 | $4.42 | $4.12 | $4.19 | 0.00% | 7,016,000 |
| Apr 1984 | $4.19 | $4.30 | $4.03 | $4.19 | 0.00% | 4,746,400 |
| Mar 1984 | $3.75 | $4.22 | $3.67 | $4.19 | +11.20% | 4,444,000 |
| Feb 1984 | $4.19 | $4.20 | $3.56 | $3.77 | -10.08% | 5,533,600 |
| Jan 1984 | $3.78 | $4.45 | $3.75 | $4.19 | +11.66% | 12,387,200 |
| Dec 1983 | $4.12 | $4.22 | $3.69 | $3.75 | -9.09% | 5,664,800 |
| Nov 1983 | $3.72 | $4.19 | $3.66 | $4.12 | +10.92% | 6,700,800 |
| Oct 1983 | $3.97 | $4.12 | $3.64 | $3.72 | -5.55% | 9,888,800 |
| Sep 1983 | $3.78 | $4.17 | $3.77 | $3.94 | +4.13% | 4,735,200 |
| Aug 1983 | $3.72 | $3.84 | $3.48 | $3.78 | +1.25% | 11,016,800 |
| Jul 1983 | $4.27 | $4.30 | $3.70 | $3.73 | -12.45% | 12,585,600 |
| Jun 1983 | $4.41 | $4.81 | $4.09 | $4.27 | -3.19% | 11,308,800 |
| May 1983 | $4.19 | $4.63 | $3.97 | $4.41 | +5.23% | 13,822,400 |
| Apr 1983 | $3.66 | $4.22 | $3.59 | $4.19 | +14.53% | 14,228,000 |
| Mar 1983 | $3.58 | $3.73 | $3.31 | $3.66 | +2.18% | 17,832,000 |
| Feb 1983 | $3.61 | $3.63 | $3.36 | $3.58 | -0.87% | 6,737,600 |
| Jan 1983 | $3.83 | $4.00 | $3.38 | $3.61 | -5.71% | 11,936,800 |
| Dec 1982 | $3.67 | $3.98 | $3.59 | $3.83 | +4.25% | 6,933,600 |
| Nov 1982 | $3.36 | $3.73 | $3.28 | $3.67 | +9.30% | 10,700,000 |
| Oct 1982 | $2.73 | $3.67 | $2.66 | $3.36 | +22.86% | 10,747,200 |
| Sep 1982 | $2.84 | $3.03 | $2.72 | $2.73 | -2.78% | 4,238,400 |
| Aug 1982 | $2.63 | $2.94 | $2.22 | $2.81 | +5.88% | 9,506,400 |
| Jul 1982 | $2.75 | $2.80 | $2.47 | $2.66 | -3.41% | 9,622,400 |
| Jun 1982 | $2.75 | $2.80 | $2.53 | $2.75 | -0.56% | 8,422,400 |
| May 1982 | $2.92 | $3.23 | $2.63 | $2.77 | -5.85% | 7,104,800 |
| Apr 1982 | $3.02 | $3.13 | $2.78 | $2.94 | -2.59% | 14,472,000 |
| Mar 1982 | $3.19 | $3.28 | $2.56 | $3.02 | -5.39% | 6,360,800 |
| Feb 1982 | $3.67 | $3.73 | $3.09 | $3.19 | -13.19% | 4,784,800 |
| Jan 1982 | $4.12 | $4.12 | $3.28 | $3.67 | -10.98% | 6,764,800 |
| Dec 1981 | $3.69 | $4.12 | $3.63 | $4.12 | +11.86% | 3,206,400 |
| Nov 1981 | $3.63 | $3.81 | $3.50 | $3.69 | +1.73% | 6,164,800 |
| Oct 1981 | $3.33 | $3.63 | $3.25 | $3.63 | +8.92% | 3,758,400 |
| Sep 1981 | $3.39 | $3.50 | $3.03 | $3.33 | -2.29% | 4,730,400 |
| Aug 1981 | $3.55 | $3.80 | $3.39 | $3.41 | -4.17% | 3,555,200 |
| Jul 1981 | $3.56 | $3.65 | $3.06 | $3.55 | -0.22% | 7,958,400 |
| Jun 1981 | $3.72 | $3.75 | $3.48 | $3.56 | -4.20% | 3,576,000 |
| May 1981 | $3.74 | $3.83 | $3.59 | $3.72 | -0.63% | 4,369,600 |
| Apr 1981 | $3.77 | $3.89 | $3.63 | $3.74 | -0.62% | 5,918,400 |
| Mar 1981 | $3.59 | $4.00 | $3.56 | $3.77 | +3.88% | 5,321,600 |
| Feb 1981 | $3.48 | $3.63 | $3.33 | $3.63 | +3.57% | 3,332,800 |
| Jan 1981 | $3.94 | $4.05 | $3.41 | $3.50 | -10.76% | 2,718,400 |
| Dec 1980 | $3.48 | $3.92 | $3.35 | $3.92 | +12.56% | 2,403,200 |
| Nov 1980 | $3.39 | $3.75 | $3.39 | $3.48 | +2.76% | 2,979,200 |
| Oct 1980 | $3.16 | $3.56 | $3.02 | $3.39 | +7.43% | 3,569,600 |
| Sep 1980 | $2.88 | $3.29 | $2.88 | $3.16 | +10.08% | 5,160,000 |
| Aug 1980 | $2.73 | $3.11 | $2.71 | $2.87 | +5.16% | 5,126,400 |
| Jul 1980 | $2.41 | $2.77 | $2.39 | $2.73 | +13.31% | 4,152,000 |
| Jun 1980 | $2.14 | $2.42 | $2.13 | $2.41 | +12.41% | 4,436,800 |
| May 1980 | $2.24 | $2.27 | $2.06 | $2.14 | -4.53% | 6,289,600 |
| Apr 1980 | $2.17 | $2.28 | $2.14 | $2.24 | +3.24% | 6,321,600 |
| Mar 1980 | $2.20 | $2.21 | $2.06 | $2.17 | – | 3,064,000 |
Seasonality
DOV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 1.1% | -1.6% | 0.6% | -0.1% | 1.2% | 3.4% | 0.6% | -1.5% | 3.7% | 5.7% | 0.6% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 3.2% | 12.2% | -7.6% | 8.6% | -6.4% | 6.1% | -8.8% | -4.8% | -3.7% | 11.1% | ||
| 2025 | 8.6% | -2.2% | -11.6% | -2.9% | 4.5% | 3.1% | -1.1% | -1.0% | -6.7% | 8.8% | 2.4% | 5.4% |
| 2024 | -2.6% | 10.8% | 7.1% | 1.2% | 2.8% | -1.8% | 2.1% | 1.2% | 3.1% | -1.3% | 9.0% | -8.9% |
| 2023 | 12.1% | -0.9% | 1.4% | -3.8% | -8.4% | 10.7% | -1.1% | 2.0% | -5.9% | -6.9% | 9.0% | 9.0% |
| 2022 | -6.4% | -7.4% | 0.0% | -15.0% | 0.8% | -9.4% | 10.2% | -6.2% | -6.7% | 12.1% | 9.0% | -4.6% |
| 2021 | -7.7% | 6.2% | 11.3% | 8.8% | 1.2% | 0.1% | 11.0% | 4.6% | -10.8% | 8.7% | -2.8% | 10.8% |
| 2020 | -1.2% | -9.3% | -18.3% | 11.6% | 4.4% | -0.7% | 6.6% | 7.2% | -1.4% | 2.2% | 10.7% | 3.5% |
| 2019 | 23.8% | 3.6% | 3.6% | 4.5% | -8.3% | 12.1% | -3.3% | -2.7% | 6.2% | 4.3% | 7.8% | 3.4% |
| 2018 | 5.2% | -5.3% | -1.9% | -5.6% | 3.7% | -5.2% | 13.4% | 4.1% | 3.1% | -6.4% | 3.1% | -16.4% |
| 2017 | 3.8% | 3.6% | 0.3% | -1.8% | 5.2% | -2.8% | 4.7% | 1.6% | 7.7% | 4.5% | 2.8% | 3.4% |