Consolidated Edison Inc (ED) stock
EDNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3018% below fair value
$116.64+1.15 (+1.00%)
Close on Oct 30, 2026Market cap $43.14BP/E 19.2Yield –
Price history
Consolidated Edison share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.64
+1.00% on the day
52-week range
$94.96 – $117.65
-0.9% from the high
Change over 52 weeks
+18.8%
From $98.19 on Oct 30, 2025
Average volume
2.18M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $102.67 | $117.65 | $102.08 | $116.64 | +14.12% | 49,499,940 |
| Sep 2026 | $108.00 | $108.91 | $102.00 | $102.21 | -4.49% | 43,592,010 |
| Aug 2026 | $108.30 | $110.38 | $105.51 | $107.02 | -1.68% | 47,408,915 |
| Jul 2026 | $110.93 | $115.26 | $108.22 | $108.85 | -1.61% | 47,844,400 |
| Jun 2026 | $105.00 | $112.40 | $102.82 | $110.63 | +4.73% | 51,950,376 |
| May 2026 | $111.47 | $112.43 | $104.62 | $105.63 | -5.26% | 54,978,325 |
| Apr 2026 | $112.47 | $115.86 | $107.65 | $111.49 | -1.49% | 34,824,257 |
| Mar 2026 | $112.48 | $116.23 | $108.48 | $113.18 | +0.59% | 48,202,550 |
| Feb 2026 | $107.24 | $115.25 | $104.48 | $112.52 | +5.52% | 50,993,073 |
| Jan 2026 | $99.63 | $106.85 | $96.96 | $106.63 | +7.36% | 38,068,208 |
| Dec 2025 | $99.74 | $100.33 | $94.96 | $99.32 | -1.04% | 42,918,985 |
| Nov 2025 | $96.80 | $104.08 | $95.50 | $100.36 | +3.03% | 49,341,402 |
| Oct 2025 | $100.22 | $103.14 | $96.11 | $97.41 | -3.09% | 37,454,274 |
| Sep 2025 | $98.29 | $100.76 | $95.26 | $100.52 | +2.33% | 43,980,579 |
| Aug 2025 | $104.61 | $106.16 | $97.88 | $98.23 | -5.09% | 59,168,261 |
| Jul 2025 | $100.77 | $104.33 | $97.90 | $103.50 | +3.14% | 45,290,191 |
| Jun 2025 | $103.64 | $105.28 | $97.34 | $100.35 | -3.96% | 58,138,139 |
| May 2025 | $112.90 | $113.46 | $97.78 | $104.49 | -7.33% | 66,821,849 |
| Apr 2025 | $110.19 | $114.87 | $103.28 | $112.75 | +1.95% | 63,086,880 |
| Mar 2025 | $100.88 | $111.11 | $98.97 | $110.59 | +8.93% | 65,333,397 |
| Feb 2025 | $93.74 | $101.95 | $93.52 | $101.52 | +8.30% | 51,135,167 |
| Jan 2025 | $89.73 | $96.07 | $87.28 | $93.74 | +5.05% | 49,576,698 |
| Dec 2024 | $100.84 | $100.84 | $88.37 | $89.23 | -11.29% | 48,851,694 |
| Nov 2024 | $102.01 | $102.65 | $94.89 | $100.59 | -1.07% | 44,985,332 |
| Oct 2024 | $104.25 | $107.75 | $100.94 | $101.68 | -2.35% | 41,500,181 |
| Sep 2024 | $101.74 | $105.82 | $100.95 | $104.13 | +2.53% | 32,292,391 |
| Aug 2024 | $98.14 | $105.99 | $97.38 | $101.56 | +4.14% | 41,272,792 |
| Jul 2024 | $89.76 | $98.38 | $88.21 | $97.52 | +9.06% | 32,667,741 |
| Jun 2024 | $94.55 | $95.21 | $88.52 | $89.42 | -5.43% | 33,866,372 |
| May 2024 | $94.05 | $98.55 | $91.87 | $94.55 | +0.16% | 49,515,181 |
| Apr 2024 | $90.79 | $94.86 | $87.40 | $94.40 | +3.95% | 47,334,525 |
| Mar 2024 | $86.99 | $91.10 | $85.85 | $90.81 | +4.13% | 32,563,589 |
| Feb 2024 | $90.39 | $92.82 | $85.93 | $87.21 | -4.06% | 37,498,390 |
| Jan 2024 | $90.70 | $94.78 | $88.08 | $90.90 | -0.08% | 38,957,340 |
| Dec 2023 | $90.32 | $94.60 | $88.60 | $90.97 | +0.95% | 37,756,642 |
| Nov 2023 | $88.13 | $93.27 | $87.13 | $90.11 | +2.64% | 45,566,654 |
| Oct 2023 | $85.02 | $90.10 | $80.46 | $87.79 | +2.64% | 54,819,794 |
| Sep 2023 | $89.45 | $93.08 | $84.86 | $85.53 | -3.86% | 35,292,465 |
| Aug 2023 | $94.89 | $95.34 | $87.36 | $88.96 | -6.22% | 39,598,026 |
| Jul 2023 | $90.20 | $98.85 | $89.84 | $94.86 | +4.93% | 34,449,646 |
| Jun 2023 | $93.71 | $94.25 | $89.32 | $90.40 | -3.11% | 40,168,903 |
| May 2023 | $98.43 | $100.44 | $92.22 | $93.30 | -5.25% | 45,307,038 |
| Apr 2023 | $95.24 | $100.92 | $94.41 | $98.47 | +2.93% | 29,146,836 |
| Mar 2023 | $89.02 | $97.33 | $87.03 | $95.67 | +7.07% | 48,242,507 |
| Feb 2023 | $94.90 | $96.16 | $89.32 | $89.35 | -6.25% | 35,108,436 |
| Jan 2023 | $95.46 | $99.06 | $91.40 | $95.31 | 0.00% | 33,189,147 |
| Dec 2022 | $98.60 | $99.97 | $93.77 | $95.31 | -2.78% | 33,102,845 |
| Nov 2022 | $88.02 | $98.53 | $86.95 | $98.04 | +11.46% | 39,511,016 |
| Oct 2022 | $87.26 | $89.42 | $78.10 | $87.96 | +2.57% | 40,348,214 |
| Sep 2022 | $97.78 | $102.21 | $85.45 | $85.76 | -12.26% | 32,587,597 |
| Aug 2022 | $99.03 | $101.57 | $95.42 | $97.74 | -1.54% | 31,881,757 |
| Jul 2022 | $95.56 | $99.76 | $89.79 | $99.27 | +4.38% | 33,307,798 |
| Jun 2022 | $99.33 | $99.40 | $86.09 | $95.10 | -4.19% | 38,246,470 |
| May 2022 | $93.61 | $101.12 | $90.95 | $99.26 | +7.03% | 41,189,137 |
| Apr 2022 | $94.36 | $99.22 | $92.62 | $92.74 | -2.05% | 35,328,950 |
| Mar 2022 | $86.24 | $95.74 | $84.31 | $94.68 | +10.39% | 37,808,615 |
| Feb 2022 | $86.77 | $87.67 | $80.12 | $85.77 | -0.79% | 39,219,442 |
| Jan 2022 | $85.35 | $86.55 | $80.12 | $86.45 | +1.32% | 62,566,720 |
| Dec 2021 | $78.00 | $85.60 | $77.50 | $85.32 | +9.89% | 47,988,157 |
| Nov 2021 | $75.40 | $80.50 | $75.13 | $77.64 | +2.97% | 45,998,775 |
| Oct 2021 | $73.29 | $76.79 | $71.52 | $75.40 | +3.87% | 70,588,920 |
| Sep 2021 | $75.51 | $77.19 | $71.86 | $72.59 | -3.79% | 48,982,199 |
| Aug 2021 | $73.97 | $78.76 | $73.93 | $75.45 | +2.28% | 39,578,277 |
| Jul 2021 | $71.87 | $75.70 | $71.17 | $73.77 | +2.86% | 41,771,077 |
| Jun 2021 | $77.46 | $78.49 | $71.55 | $71.72 | -7.15% | 45,993,686 |
| May 2021 | $77.50 | $80.43 | $76.09 | $77.24 | -0.22% | 40,067,493 |
| Apr 2021 | $74.51 | $79.80 | $73.82 | $77.41 | +3.49% | 38,764,841 |
| Mar 2021 | $66.13 | $76.05 | $66.06 | $74.80 | +13.94% | 71,102,276 |
| Feb 2021 | $70.78 | $72.42 | $65.56 | $65.65 | -7.25% | 46,713,319 |
| Jan 2021 | $72.27 | $73.09 | $66.92 | $70.78 | -2.06% | 58,013,291 |
| Dec 2020 | $76.66 | $77.50 | $69.28 | $72.27 | -5.22% | 65,382,617 |
| Nov 2020 | $79.39 | $82.75 | $75.92 | $76.25 | -2.85% | 44,856,841 |
| Oct 2020 | $78.05 | $83.92 | $77.64 | $78.49 | +0.89% | 34,276,849 |
| Sep 2020 | $70.88 | $78.06 | $69.30 | $77.80 | +9.06% | 60,716,138 |
| Aug 2020 | $76.55 | $76.69 | $70.10 | $71.34 | -7.15% | 41,836,983 |
| Jul 2020 | $71.93 | $77.65 | $70.01 | $76.83 | +6.81% | 40,377,904 |
| Jun 2020 | $74.97 | $78.17 | $69.81 | $71.93 | -4.17% | 46,566,361 |
| May 2020 | $78.35 | $78.57 | $69.16 | $75.06 | -4.75% | 42,263,392 |
| Apr 2020 | $75.71 | $90.00 | $75.25 | $78.80 | +1.03% | 46,428,646 |
| Mar 2020 | $79.59 | $94.63 | $62.03 | $78.00 | -1.04% | 88,617,760 |
| Feb 2020 | $94.16 | $94.65 | $77.80 | $78.82 | -16.15% | 36,652,462 |
| Jan 2020 | $90.55 | $95.10 | $86.69 | $94.00 | +3.90% | 38,130,970 |
| Dec 2019 | $86.50 | $91.14 | $85.47 | $90.47 | +4.12% | 32,972,928 |
| Nov 2019 | $92.24 | $92.41 | $85.67 | $86.89 | -5.78% | 32,424,904 |
| Oct 2019 | $94.17 | $94.93 | $90.26 | $92.22 | -2.38% | 31,510,982 |
| Sep 2019 | $88.90 | $94.97 | $88.58 | $94.47 | +6.27% | 34,323,359 |
| Aug 2019 | $84.78 | $89.11 | $84.45 | $88.90 | +4.64% | 34,247,576 |
| Jul 2019 | $87.58 | $89.77 | $84.42 | $84.96 | -3.10% | 30,221,668 |
| Jun 2019 | $86.31 | $90.51 | $85.55 | $87.68 | +1.60% | 36,617,780 |
| May 2019 | $85.78 | $88.92 | $83.61 | $86.30 | +0.16% | 52,154,757 |
| Apr 2019 | $84.67 | $86.23 | $83.32 | $86.16 | +1.59% | 30,958,566 |
| Mar 2019 | $82.45 | $85.87 | $81.85 | $84.81 | +2.86% | 39,182,099 |
| Feb 2019 | $77.47 | $82.73 | $75.90 | $82.45 | +6.18% | 37,300,015 |
| Jan 2019 | $76.32 | $77.99 | $73.30 | $77.65 | +1.56% | 47,147,436 |
| Dec 2018 | $79.86 | $84.32 | $73.85 | $76.46 | -4.84% | 47,258,829 |
| Nov 2018 | $76.07 | $80.39 | $73.93 | $80.35 | +5.72% | 54,183,671 |
| Oct 2018 | $76.04 | $79.18 | $74.64 | $76.00 | -0.25% | 46,379,633 |
| Sep 2018 | $79.19 | $81.55 | $74.31 | $76.19 | -3.47% | 35,055,010 |
| Aug 2018 | $78.42 | $81.53 | $77.09 | $78.93 | 0.00% | 34,318,467 |
| Jul 2018 | $77.99 | $79.66 | $75.93 | $78.93 | +1.22% | 33,521,067 |
| Jun 2018 | $76.67 | $78.91 | $71.12 | $77.98 | +1.63% | 42,050,908 |
| May 2018 | $80.24 | $80.24 | $73.35 | $76.73 | -4.24% | 38,779,880 |
| Apr 2018 | $78.17 | $80.82 | $76.07 | $80.13 | +2.81% | 34,594,003 |
| Mar 2018 | $74.91 | $78.40 | $73.73 | $77.94 | +4.07% | 40,819,647 |
| Feb 2018 | $80.39 | $80.65 | $74.57 | $74.89 | -6.81% | 46,971,096 |
| Jan 2018 | $84.75 | $84.94 | $77.77 | $80.36 | -5.40% | 47,198,165 |
| Dec 2017 | $89.34 | $89.70 | $84.18 | $84.95 | -4.59% | 30,733,657 |
| Nov 2017 | $85.85 | $89.58 | $85.27 | $89.04 | +3.47% | 35,904,717 |
| Oct 2017 | $80.89 | $86.33 | $80.26 | $86.05 | +6.66% | 31,218,208 |
| Sep 2017 | $84.44 | $86.16 | $80.02 | $80.68 | -4.26% | 28,735,037 |
| Aug 2017 | $82.94 | $84.92 | $82.04 | $84.27 | +1.70% | 30,638,914 |
| Jul 2017 | $81.14 | $82.98 | $80.04 | $82.86 | +2.52% | 27,500,792 |
| Jun 2017 | $82.77 | $85.13 | $80.67 | $80.82 | -2.38% | 33,715,700 |
| May 2017 | $79.30 | $83.25 | $78.42 | $82.79 | +4.43% | 32,007,823 |
| Apr 2017 | $77.75 | $80.10 | $77.14 | $79.28 | +2.09% | 30,848,252 |
| Mar 2017 | $75.91 | $78.98 | $75.11 | $77.66 | +0.80% | 34,575,401 |
| Feb 2017 | $73.82 | $77.24 | $72.63 | $77.04 | +3.62% | 32,956,309 |
| Jan 2017 | $73.72 | $74.83 | $72.13 | $74.35 | +0.91% | 31,318,128 |
| Dec 2016 | $69.31 | $74.30 | $68.85 | $73.68 | +5.60% | 31,152,907 |
| Nov 2016 | $75.48 | $75.62 | $68.76 | $69.77 | -7.65% | 41,915,570 |
| Oct 2016 | $75.15 | $76.03 | $71.35 | $75.55 | +0.33% | 33,635,076 |
| Sep 2016 | $75.15 | $79.54 | $72.93 | $75.30 | +0.07% | 39,199,800 |
| Aug 2016 | $79.71 | $80.61 | $74.09 | $75.25 | -6.03% | 37,882,300 |
| Jul 2016 | $80.81 | $81.88 | $78.31 | $80.08 | -0.45% | 37,095,000 |
| Jun 2016 | $73.29 | $80.44 | $72.94 | $80.44 | +9.80% | 48,779,900 |
| May 2016 | $74.66 | $76.76 | $70.31 | $73.26 | -1.80% | 52,987,700 |
| Apr 2016 | $76.61 | $77.23 | $70.73 | $74.60 | -2.64% | 36,065,000 |
| Mar 2016 | $70.36 | $77.02 | $68.44 | $76.62 | +9.44% | 41,418,800 |
| Feb 2016 | $69.41 | $73.90 | $69.08 | $70.01 | +0.89% | 47,173,400 |
| Jan 2016 | $63.85 | $70.20 | $63.47 | $69.39 | +7.97% | 57,640,400 |
| Dec 2015 | $62.38 | $65.66 | $60.30 | $64.27 | +3.41% | 39,759,900 |
| Nov 2015 | $65.78 | $66.31 | $61.19 | $62.15 | -5.48% | 41,385,400 |
| Oct 2015 | $66.93 | $67.94 | $64.83 | $65.75 | -1.65% | 42,055,300 |
| Sep 2015 | $62.16 | $66.97 | $60.49 | $66.85 | +6.26% | 41,561,700 |
| Aug 2015 | $63.71 | $67.37 | $62.15 | $62.91 | -1.07% | 48,323,300 |
| Jul 2015 | $57.81 | $64.16 | $57.71 | $63.59 | +9.87% | 50,371,300 |
| Jun 2015 | $61.87 | $62.18 | $56.86 | $57.88 | -6.40% | 56,868,400 |
| May 2015 | $61.52 | $62.54 | $60.03 | $61.84 | +0.47% | 43,207,100 |
| Apr 2015 | $60.97 | $63.03 | $59.91 | $61.55 | +0.90% | 35,880,300 |
| Mar 2015 | $63.06 | $63.07 | $58.65 | $61.00 | -3.39% | 59,516,000 |
| Feb 2015 | $69.28 | $69.69 | $62.37 | $63.14 | -8.86% | 53,375,900 |
| Jan 2015 | $66.10 | $72.25 | $65.36 | $69.28 | +4.95% | 44,308,000 |
| Dec 2014 | $62.93 | $68.92 | $62.62 | $66.01 | +4.53% | 47,727,600 |
| Nov 2014 | $63.33 | $64.73 | $61.45 | $63.15 | -0.33% | 44,629,300 |
| Oct 2014 | $56.87 | $64.00 | $56.40 | $63.36 | +11.82% | 70,341,000 |
| Sep 2014 | $57.88 | $58.12 | $55.80 | $56.66 | -2.12% | 33,295,900 |
| Aug 2014 | $55.92 | $57.90 | $54.58 | $57.89 | +3.21% | 41,726,100 |
| Jul 2014 | $57.75 | $57.85 | $55.28 | $56.09 | -2.86% | 40,380,400 |
| Jun 2014 | $55.00 | $57.84 | $54.12 | $57.74 | +4.96% | 39,058,600 |
| May 2014 | $58.10 | $58.37 | $53.61 | $55.01 | -5.20% | 51,367,000 |
| Apr 2014 | $53.57 | $58.57 | $52.87 | $58.03 | +8.16% | 50,274,800 |
| Mar 2014 | $55.74 | $56.00 | $52.23 | $53.65 | -4.28% | 59,659,100 |
| Feb 2014 | $54.45 | $56.68 | $53.00 | $56.05 | +3.01% | 42,112,300 |
| Jan 2014 | $55.15 | $55.15 | $52.85 | $54.41 | -1.57% | 48,235,500 |
| Dec 2013 | $55.21 | $55.87 | $53.61 | $55.28 | +0.13% | 38,910,290 |
| Nov 2013 | $58.43 | $59.20 | $55.00 | $55.21 | -5.17% | 43,483,300 |
| Oct 2013 | $55.18 | $59.24 | $54.32 | $58.22 | +5.59% | 52,195,400 |
| Sep 2013 | $56.51 | $57.33 | $54.51 | $55.14 | -1.94% | 36,076,200 |
| Aug 2013 | $60.14 | $60.85 | $55.64 | $56.23 | -6.13% | 42,099,900 |
| Jul 2013 | $58.52 | $60.71 | $56.56 | $59.90 | +2.73% | 32,624,200 |
| Jun 2013 | $57.01 | $58.95 | $55.42 | $58.31 | +2.17% | 45,847,900 |
| May 2013 | $63.61 | $64.03 | $56.85 | $57.07 | -10.34% | 45,384,400 |
| Apr 2013 | $60.93 | $63.81 | $60.44 | $63.65 | +4.29% | 27,528,900 |
| Mar 2013 | $58.95 | $61.13 | $58.33 | $61.03 | +3.44% | 26,676,300 |
| Feb 2013 | $57.11 | $59.20 | $56.26 | $59.00 | +3.73% | 30,164,900 |
| Jan 2013 | $56.20 | $57.06 | $54.95 | $56.88 | +2.41% | 35,279,900 |
| Dec 2012 | $55.80 | $57.56 | $54.51 | $55.54 | -0.45% | 35,306,700 |
| Nov 2012 | $60.44 | $60.47 | $53.63 | $55.79 | -7.60% | 39,799,000 |
| Oct 2012 | $59.96 | $60.83 | $59.01 | $60.38 | +0.82% | 26,605,400 |
| Sep 2012 | $60.64 | $61.09 | $59.01 | $59.89 | -1.20% | 27,593,600 |
| Aug 2012 | $64.70 | $65.98 | $60.41 | $60.62 | -6.02% | 28,271,800 |
| Jul 2012 | $62.24 | $65.35 | $61.59 | $64.50 | +3.71% | 25,630,100 |
| Jun 2012 | $59.97 | $63.64 | $59.97 | $62.19 | +3.03% | 38,147,300 |
| May 2012 | $59.36 | $60.65 | $58.35 | $60.36 | +1.53% | 27,322,100 |
| Apr 2012 | $58.26 | $59.50 | $57.01 | $59.45 | +1.76% | 33,500,500 |
| Mar 2012 | $58.05 | $59.50 | $56.99 | $58.42 | +0.55% | 33,593,900 |
| Feb 2012 | $59.09 | $59.51 | $57.46 | $58.10 | -1.46% | 37,890,000 |
| Jan 2012 | $62.10 | $62.26 | $57.59 | $58.96 | -4.95% | 45,207,800 |
| Dec 2011 | $59.31 | $62.74 | $58.26 | $62.03 | +4.39% | 33,741,200 |
| Nov 2011 | $57.15 | $59.73 | $56.07 | $59.42 | +2.68% | 36,118,800 |
| Oct 2011 | $56.75 | $59.89 | $54.72 | $57.87 | +1.49% | 48,844,200 |
| Sep 2011 | $56.44 | $58.79 | $54.63 | $57.02 | +1.44% | 56,204,700 |
| Aug 2011 | $53.15 | $56.96 | $49.18 | $56.21 | +6.86% | 86,960,200 |
| Jul 2011 | $53.27 | $54.13 | $52.33 | $52.60 | -1.20% | 29,101,500 |
| Jun 2011 | $53.00 | $53.31 | $51.67 | $53.24 | +0.34% | 35,851,100 |
| May 2011 | $52.13 | $54.36 | $52.12 | $53.06 | +1.80% | 37,503,300 |
| Apr 2011 | $50.98 | $52.14 | $49.80 | $52.12 | +2.76% | 23,542,300 |
| Mar 2011 | $49.96 | $50.90 | $48.85 | $50.72 | +1.48% | 35,295,100 |
| Feb 2011 | $50.14 | $50.30 | $48.55 | $49.98 | +0.14% | 41,513,100 |
| Jan 2011 | $49.76 | $50.87 | $48.80 | $49.91 | +0.69% | 30,737,500 |
| Dec 2010 | $48.80 | $49.90 | $48.04 | $49.57 | +2.48% | 31,780,500 |
| Nov 2010 | $49.88 | $51.03 | $47.51 | $48.37 | -2.72% | 39,913,300 |
| Oct 2010 | $48.40 | $49.96 | $47.91 | $49.72 | +3.11% | 39,937,400 |
| Sep 2010 | $47.92 | $48.94 | $47.44 | $48.22 | +1.45% | 42,978,100 |
| Aug 2010 | $46.40 | $48.53 | $46.12 | $47.53 | +3.06% | 50,114,500 |
| Jul 2010 | $43.10 | $47.25 | $42.50 | $46.12 | +7.01% | 37,108,400 |
| Jun 2010 | $42.35 | $45.08 | $41.52 | $43.10 | +1.20% | 34,576,100 |
| May 2010 | $45.45 | $45.83 | $41.78 | $42.59 | -5.77% | 49,005,300 |
| Apr 2010 | $44.74 | $45.79 | $44.20 | $45.20 | +1.48% | 28,888,700 |
| Mar 2010 | $42.81 | $44.91 | $42.81 | $44.54 | +4.19% | 35,180,200 |
| Feb 2010 | $43.84 | $44.16 | $42.09 | $42.75 | -2.26% | 35,785,400 |
| Jan 2010 | $45.73 | $46.45 | $43.07 | $43.74 | -3.72% | 42,715,300 |
| Dec 2009 | $42.76 | $46.35 | $42.72 | $45.43 | +5.87% | 45,873,300 |
| Nov 2009 | $40.82 | $42.99 | $40.61 | $42.91 | +5.48% | 37,711,500 |
| Oct 2009 | $41.61 | $42.25 | $40.15 | $40.68 | -0.64% | 42,823,000 |
| Sep 2009 | $40.14 | $41.77 | $39.29 | $40.94 | +1.87% | 35,686,900 |
| Aug 2009 | $39.48 | $40.75 | $39.02 | $40.19 | +2.11% | 36,288,900 |
| Jul 2009 | $37.50 | $39.75 | $36.46 | $39.36 | +5.18% | 36,953,200 |
| Jun 2009 | $35.52 | $37.55 | $35.33 | $37.42 | +5.53% | 48,956,200 |
| May 2009 | $37.21 | $38.17 | $34.36 | $35.46 | -4.50% | 60,406,200 |
| Apr 2009 | $39.44 | $40.00 | $36.95 | $37.13 | -6.26% | 50,054,900 |
| Mar 2009 | $36.01 | $39.99 | $32.56 | $39.61 | +9.39% | 58,581,600 |
| Feb 2009 | $40.41 | $41.63 | $35.88 | $36.21 | -11.14% | 42,805,500 |
| Jan 2009 | $39.00 | $41.79 | $38.59 | $40.75 | +4.68% | 48,651,500 |
| Dec 2008 | $40.00 | $40.04 | $37.30 | $38.93 | -3.61% | 42,515,300 |
| Nov 2008 | $43.42 | $44.86 | $37.13 | $40.39 | -6.76% | 56,632,700 |
| Oct 2008 | $42.75 | $44.45 | $34.11 | $43.32 | +0.84% | 70,620,100 |
| Sep 2008 | $41.25 | $46.39 | $40.15 | $42.96 | +5.04% | 64,688,000 |
| Aug 2008 | $39.84 | $41.59 | $38.80 | $40.90 | +3.02% | 49,904,100 |
| Jul 2008 | $39.00 | $39.78 | $37.38 | $39.70 | +1.56% | 50,163,600 |
| Jun 2008 | $41.23 | $41.37 | $38.36 | $39.09 | -5.35% | 42,798,700 |
| May 2008 | $41.72 | $42.73 | $41.05 | $41.30 | -0.72% | 39,271,500 |
| Apr 2008 | $39.98 | $42.01 | $39.80 | $41.60 | +4.79% | 41,879,400 |
| Mar 2008 | $40.90 | $42.15 | $39.30 | $39.70 | -2.91% | 61,808,100 |
| Feb 2008 | $43.68 | $45.10 | $40.57 | $40.89 | -6.15% | 46,337,100 |
| Jan 2008 | $48.67 | $49.30 | $42.46 | $43.57 | -10.81% | 60,512,100 |
| Dec 2007 | $48.25 | $50.55 | $48.02 | $48.85 | +0.83% | 40,823,500 |
| Nov 2007 | $47.05 | $49.15 | $45.95 | $48.45 | +2.89% | 54,919,900 |
| Oct 2007 | $46.57 | $47.83 | $44.57 | $47.09 | +1.71% | 33,098,900 |
| Sep 2007 | $46.01 | $47.53 | $44.75 | $46.30 | +0.78% | 28,844,100 |
| Aug 2007 | $43.85 | $48.57 | $43.68 | $45.94 | +5.17% | 66,438,000 |
| Jul 2007 | $45.35 | $46.26 | $43.10 | $43.68 | -3.19% | 57,987,700 |
| Jun 2007 | $49.00 | $49.09 | $44.68 | $45.12 | -7.58% | 61,832,000 |
| May 2007 | $51.33 | $52.00 | $47.53 | $48.82 | -4.76% | 42,605,600 |
| Apr 2007 | $50.94 | $52.90 | $50.84 | $51.26 | +0.39% | 28,906,200 |
| Mar 2007 | $48.15 | $51.40 | $47.46 | $51.06 | +5.10% | 30,262,500 |
| Feb 2007 | $48.41 | $50.05 | $48.00 | $48.58 | +0.62% | 25,116,900 |
| Jan 2007 | $48.12 | $48.70 | $47.07 | $48.28 | +0.44% | 25,638,900 |
| Dec 2006 | $48.29 | $49.28 | $47.55 | $48.07 | -0.31% | 20,783,000 |
| Nov 2006 | $48.47 | $48.88 | $47.33 | $48.22 | -0.27% | 24,774,300 |
| Oct 2006 | $46.27 | $48.70 | $46.04 | $48.35 | +4.65% | 24,161,000 |
| Sep 2006 | $46.14 | $46.96 | $44.93 | $46.20 | 0.00% | 22,944,500 |
| Aug 2006 | $46.73 | $47.06 | $44.70 | $46.20 | -1.43% | 27,404,600 |
| Jul 2006 | $44.64 | $47.45 | $44.25 | $46.87 | +5.47% | 20,926,000 |
| Jun 2006 | $44.17 | $45.00 | $43.05 | $44.44 | +0.77% | 26,037,500 |
| May 2006 | $43.50 | $44.48 | $41.17 | $44.10 | +2.27% | 37,299,000 |
| Apr 2006 | $43.86 | $43.88 | $41.62 | $43.12 | -0.87% | 25,759,800 |
| Mar 2006 | $45.81 | $45.87 | $43.35 | $43.50 | -5.17% | 21,483,500 |
| Feb 2006 | $47.05 | $47.19 | $44.93 | $45.87 | -2.43% | 19,666,800 |
| Jan 2006 | $46.43 | $47.52 | $46.06 | $47.01 | +1.47% | 22,280,200 |
| Dec 2005 | $46.10 | $47.25 | $44.41 | $46.33 | +1.73% | 27,785,200 |
| Nov 2005 | $45.40 | $46.41 | $44.54 | $45.54 | +0.09% | 21,021,500 |
| Oct 2005 | $48.74 | $49.10 | $43.70 | $45.50 | -6.28% | 25,334,900 |
| Sep 2005 | $46.91 | $49.29 | $46.60 | $48.55 | +3.50% | 18,301,800 |
| Aug 2005 | $48.21 | $49.23 | $45.60 | $46.91 | -2.60% | 21,621,200 |
| Jul 2005 | $46.80 | $48.74 | $46.18 | $48.16 | +2.82% | 17,496,100 |
| Jun 2005 | $45.46 | $47.23 | $45.25 | $46.84 | +2.92% | 17,014,100 |
| May 2005 | $43.50 | $46.10 | $43.38 | $45.51 | +5.15% | 29,016,300 |
| Apr 2005 | $42.40 | $43.65 | $41.50 | $43.28 | +2.61% | 21,303,500 |
| Mar 2005 | $42.80 | $43.21 | $41.10 | $42.18 | -1.33% | 26,245,200 |
| Feb 2005 | $43.71 | $44.71 | $42.32 | $42.75 | -2.55% | 19,331,400 |
| Jan 2005 | $43.76 | $44.14 | $42.54 | $43.87 | +0.27% | 19,950,800 |
| Dec 2004 | $44.08 | $44.75 | $43.13 | $43.75 | -0.23% | 20,079,900 |
| Nov 2004 | $43.38 | $45.59 | $42.91 | $43.85 | +0.92% | 17,955,900 |
| Oct 2004 | $42.16 | $44.00 | $42.09 | $43.45 | +3.35% | 15,713,900 |
| Sep 2004 | $42.10 | $42.90 | $41.36 | $42.04 | -0.38% | 14,410,900 |
| Aug 2004 | $40.97 | $42.20 | $40.40 | $42.20 | +3.00% | 15,035,300 |
| Jul 2004 | $39.62 | $40.97 | $39.12 | $40.97 | +3.04% | 17,258,300 |
| Jun 2004 | $39.42 | $40.53 | $38.61 | $39.76 | +1.27% | 19,369,100 |
| May 2004 | $41.10 | $41.58 | $37.23 | $39.26 | -4.73% | 38,825,100 |
| Apr 2004 | $44.20 | $44.25 | $40.90 | $41.21 | -6.55% | 22,010,700 |
| Mar 2004 | $44.17 | $45.01 | $43.42 | $44.10 | -0.16% | 17,242,100 |
| Feb 2004 | $43.84 | $44.49 | $42.45 | $44.17 | +0.78% | 19,583,700 |
| Jan 2004 | $43.06 | $44.10 | $42.21 | $43.83 | +1.91% | 20,918,600 |
| Dec 2003 | $40.05 | $43.48 | $40.05 | $43.01 | +6.72% | 15,228,800 |
| Nov 2003 | $40.67 | $41.31 | $38.80 | $40.30 | -0.42% | 16,692,200 |
| Oct 2003 | $40.80 | $41.43 | $40.05 | $40.47 | -0.71% | 16,403,000 |
| Sep 2003 | $39.25 | $41.25 | $39.05 | $40.76 | +3.11% | 15,605,900 |
| Aug 2003 | $39.70 | $40.69 | $38.55 | $39.53 | -0.45% | 20,967,900 |
| Jul 2003 | $43.28 | $43.78 | $39.52 | $39.71 | -8.25% | 20,907,400 |
| Jun 2003 | $42.98 | $44.20 | $41.97 | $43.28 | +0.67% | 20,258,000 |
| May 2003 | $38.87 | $44.26 | $38.41 | $42.99 | +10.60% | 30,407,200 |
| Apr 2003 | $38.46 | $39.95 | $38.20 | $38.87 | +1.04% | 16,893,400 |
| Mar 2003 | $39.25 | $39.71 | $37.63 | $38.47 | -1.36% | 18,596,800 |
| Feb 2003 | $39.91 | $40.18 | $36.55 | $39.00 | -2.30% | 15,438,100 |
| Jan 2003 | $42.95 | $46.02 | $39.09 | $39.92 | -6.77% | 25,973,400 |
| Dec 2002 | $39.50 | $43.35 | $39.02 | $42.82 | +7.72% | 14,159,800 |
| Nov 2002 | $42.57 | $44.06 | $39.35 | $39.75 | -6.62% | 20,096,000 |
| Oct 2002 | $40.30 | $45.16 | $39.51 | $42.57 | +5.84% | 29,866,100 |
| Sep 2002 | $40.75 | $40.92 | $38.06 | $40.22 | -1.16% | 20,648,600 |
| Aug 2002 | $42.50 | $43.80 | $40.50 | $40.69 | -5.04% | 20,270,800 |
| Jul 2002 | $41.75 | $42.95 | $32.65 | $42.85 | +2.63% | 27,238,600 |
| Jun 2002 | $43.78 | $43.80 | $40.10 | $41.75 | -4.62% | 15,850,600 |
| May 2002 | $43.45 | $45.40 | $42.40 | $43.77 | +0.41% | 12,998,200 |
| Apr 2002 | $41.91 | $43.92 | $41.52 | $43.59 | +4.01% | 9,919,100 |
| Mar 2002 | $40.81 | $42.66 | $40.75 | $41.91 | +2.72% | 9,697,700 |
| Feb 2002 | $40.74 | $41.50 | $39.30 | $40.80 | -0.46% | 10,538,200 |
| Jan 2002 | $40.11 | $42.09 | $39.73 | $40.99 | +1.56% | 11,451,000 |
| Dec 2001 | $38.62 | $40.78 | $36.50 | $40.36 | +4.51% | 8,984,500 |
| Nov 2001 | $39.40 | $41.55 | $38.00 | $38.62 | -2.20% | 15,284,000 |
| Oct 2001 | $40.72 | $42.20 | $39.01 | $39.49 | -3.02% | 12,493,500 |
| Sep 2001 | $40.90 | $43.37 | $39.40 | $40.72 | -0.44% | 12,276,700 |
| Aug 2001 | $39.79 | $41.98 | $39.44 | $40.90 | +2.92% | 13,263,000 |
| Jul 2001 | $39.60 | $40.98 | $36.90 | $39.74 | -0.15% | 11,912,900 |
| Jun 2001 | $39.00 | $40.00 | $37.31 | $39.80 | +1.66% | 10,988,200 |
| May 2001 | $37.50 | $39.31 | $35.76 | $39.15 | +4.65% | 13,370,700 |
| Apr 2001 | $37.10 | $39.20 | $36.11 | $37.41 | +0.84% | 12,677,400 |
| Mar 2001 | $37.00 | $37.49 | $34.51 | $37.10 | +0.62% | 18,484,700 |
| Feb 2001 | $34.94 | $37.00 | $34.37 | $36.87 | +5.52% | 12,238,100 |
| Jan 2001 | $38.31 | $38.38 | $31.44 | $34.94 | -9.25% | 15,917,800 |
| Dec 2000 | $37.31 | $39.50 | $35.06 | $38.50 | +3.36% | 10,118,600 |
| Nov 2000 | $35.19 | $37.94 | $34.06 | $37.25 | +5.86% | 12,998,600 |
| Oct 2000 | $34.06 | $35.44 | $32.06 | $35.19 | +3.07% | 13,887,700 |
| Sep 2000 | $31.38 | $35.56 | $31.19 | $34.14 | +9.03% | 11,529,100 |
| Aug 2000 | $30.31 | $33.88 | $30.13 | $31.31 | +3.30% | 16,791,300 |
| Jul 2000 | $29.81 | $32.50 | $29.81 | $30.31 | +2.32% | 9,090,100 |
| Jun 2000 | $32.69 | $33.94 | $29.61 | $29.63 | -9.20% | 12,812,600 |
| May 2000 | $35.06 | $35.69 | $31.63 | $32.63 | -7.28% | 12,472,700 |
| Apr 2000 | $29.13 | $36.81 | $28.88 | $35.19 | +20.82% | 14,050,600 |
| Mar 2000 | $27.75 | $31.25 | $26.81 | $29.13 | +5.67% | 15,755,600 |
| Feb 2000 | $32.75 | $33.13 | $26.19 | $27.56 | -15.68% | 17,627,200 |
| Jan 2000 | $34.38 | $36.19 | $32.31 | $32.69 | -5.25% | 11,498,400 |
| Dec 1999 | $34.38 | $35.44 | $33.56 | $34.50 | 0.00% | 13,969,100 |
| Nov 1999 | $37.88 | $38.88 | $33.63 | $34.50 | -9.66% | 11,132,000 |
| Oct 1999 | $41.44 | $43.06 | $36.25 | $38.19 | -7.98% | 13,880,300 |
| Sep 1999 | $43.75 | $44.63 | $40.00 | $41.50 | -5.68% | 7,878,000 |
| Aug 1999 | $43.50 | $45.50 | $42.56 | $44.00 | +1.15% | 9,930,700 |
| Jul 1999 | $45.25 | $46.63 | $42.69 | $43.50 | -3.87% | 10,690,000 |
| Jun 1999 | $48.56 | $49.00 | $45.25 | $45.25 | -6.82% | 8,052,300 |
| May 1999 | $45.25 | $49.88 | $45.19 | $48.56 | +6.88% | 10,131,600 |
| Apr 1999 | $45.06 | $46.50 | $43.88 | $45.44 | +0.28% | 10,717,300 |
| Mar 1999 | $46.50 | $48.75 | $45.13 | $45.31 | -3.07% | 9,200,200 |
| Feb 1999 | $49.19 | $49.19 | $45.50 | $46.75 | -5.44% | 9,425,300 |
| Jan 1999 | $52.75 | $53.44 | $49.00 | $49.44 | -6.50% | 8,433,200 |
| Dec 1998 | $50.81 | $54.44 | $50.63 | $52.88 | +4.06% | 7,536,600 |
| Nov 1998 | $50.00 | $52.88 | $49.75 | $50.81 | +1.37% | 9,765,000 |
| Oct 1998 | $52.13 | $56.13 | $48.50 | $50.13 | -3.61% | 15,283,900 |
| Sep 1998 | $47.13 | $52.25 | $44.75 | $52.00 | +9.91% | 12,317,200 |
| Aug 1998 | $42.38 | $48.81 | $42.00 | $47.31 | +11.82% | 13,915,400 |
| Jul 1998 | $46.00 | $46.19 | $42.19 | $42.31 | -8.14% | 8,373,800 |
| Jun 1998 | $42.81 | $47.13 | $42.81 | $46.06 | +7.59% | 11,421,000 |
| May 1998 | $45.25 | $45.31 | $41.13 | $42.81 | -5.39% | 11,792,800 |
| Apr 1998 | $46.56 | $46.88 | $43.19 | $45.25 | -3.21% | 7,900,600 |
| Mar 1998 | $42.25 | $47.88 | $42.13 | $46.75 | +10.00% | 9,750,200 |
| Feb 1998 | $41.63 | $43.69 | $41.63 | $42.50 | +2.87% | 17,366,900 |
| Jan 1998 | $41.00 | $41.88 | $39.06 | $41.31 | +0.76% | 13,057,600 |
| Dec 1997 | $37.75 | $41.50 | $37.00 | $41.00 | +8.07% | 13,117,500 |
| Nov 1997 | $34.25 | $38.06 | $34.00 | $37.94 | +10.77% | 12,510,900 |
| Oct 1997 | $33.94 | $35.13 | $32.25 | $34.25 | +0.74% | 7,913,600 |
| Sep 1997 | $30.63 | $34.56 | $30.63 | $34.00 | +11.02% | 10,597,500 |
| Aug 1997 | $31.69 | $32.06 | $30.25 | $30.63 | -3.16% | 11,734,700 |
| Jul 1997 | $29.63 | $31.75 | $29.31 | $31.63 | +7.43% | 10,058,800 |
| Jun 1997 | $29.13 | $30.75 | $28.50 | $29.44 | +1.07% | 10,529,300 |
| May 1997 | $27.75 | $30.25 | $27.63 | $29.13 | +4.95% | 10,076,700 |
| Apr 1997 | $30.00 | $30.00 | $27.00 | $27.75 | -7.50% | 7,117,300 |
| Mar 1997 | $30.88 | $31.38 | $29.50 | $30.00 | -2.83% | 7,382,200 |
| Feb 1997 | $31.00 | $32.13 | $30.38 | $30.88 | -0.40% | 10,526,100 |
| Jan 1997 | $28.75 | $32.13 | $28.50 | $31.00 | +6.44% | 8,710,500 |
| Dec 1996 | $28.88 | $29.75 | $28.25 | $29.13 | +0.43% | 8,351,900 |
| Nov 1996 | $29.25 | $30.88 | $29.00 | $29.00 | -0.85% | 7,961,100 |
| Oct 1996 | $27.75 | $29.38 | $27.50 | $29.25 | +5.41% | 6,050,100 |
| Sep 1996 | $26.00 | $28.50 | $25.88 | $27.75 | +6.22% | 7,838,600 |
| Aug 1996 | $27.00 | $27.88 | $26.13 | $26.13 | -3.24% | 13,970,700 |
| Jul 1996 | $29.38 | $29.63 | $26.88 | $27.00 | -7.69% | 8,716,700 |
| Jun 1996 | $27.75 | $29.38 | $27.38 | $29.25 | +4.93% | 8,665,600 |
| May 1996 | $29.25 | $29.75 | $27.63 | $27.88 | -5.11% | 18,085,700 |
| Apr 1996 | $32.00 | $32.38 | $29.00 | $29.38 | -7.84% | 7,363,300 |
| Mar 1996 | $32.88 | $33.50 | $30.88 | $31.88 | -1.54% | 7,638,000 |
| Feb 1996 | $33.63 | $34.75 | $32.38 | $32.38 | -4.07% | 10,274,500 |
| Jan 1996 | $32.00 | $34.00 | $31.88 | $33.75 | +6.30% | 9,246,900 |
| Dec 1995 | $28.75 | $32.25 | $28.38 | $31.75 | +10.43% | 8,163,800 |
| Nov 1995 | $30.38 | $30.75 | $28.75 | $28.75 | -5.35% | 6,139,000 |
| Oct 1995 | $30.38 | $31.13 | $30.00 | $30.38 | 0.00% | 4,834,200 |
| Sep 1995 | $28.13 | $30.63 | $27.88 | $30.38 | +7.52% | 5,260,400 |
| Aug 1995 | $29.00 | $29.25 | $28.00 | $28.25 | -2.59% | 8,665,500 |
| Jul 1995 | $29.63 | $29.88 | $28.38 | $29.00 | -1.69% | 4,623,700 |
| Jun 1995 | $29.88 | $30.88 | $28.88 | $29.50 | -1.26% | 8,686,400 |
| May 1995 | $27.75 | $29.88 | $27.50 | $29.88 | +7.66% | 7,678,000 |
| Apr 1995 | $27.13 | $28.13 | $27.00 | $27.75 | +1.83% | 4,842,100 |
| Mar 1995 | $27.38 | $27.88 | $26.00 | $27.25 | -1.36% | 6,775,500 |
| Feb 1995 | $28.13 | $28.88 | $27.13 | $27.63 | -2.21% | 6,539,100 |
| Jan 1995 | $25.88 | $28.50 | $25.50 | $28.25 | +9.71% | 7,588,200 |
| Dec 1994 | $25.75 | $27.13 | $25.13 | $25.75 | -0.48% | 7,629,400 |
| Nov 1994 | $24.75 | $26.13 | $24.38 | $25.88 | +4.02% | 7,688,800 |
| Oct 1994 | $25.00 | $25.75 | $24.13 | $24.88 | 0.00% | 8,516,200 |
| Sep 1994 | $26.63 | $26.63 | $23.00 | $24.88 | -8.72% | 13,104,200 |
| Aug 1994 | $28.75 | $29.88 | $27.00 | $27.25 | -5.22% | 8,413,300 |
| Jul 1994 | $26.75 | $28.88 | $26.50 | $28.75 | +8.49% | 5,542,300 |
| Jun 1994 | $27.63 | $28.63 | $25.75 | $26.50 | -4.07% | 6,904,300 |
| May 1994 | $30.88 | $31.38 | $26.13 | $27.63 | -9.80% | 12,641,800 |
| Apr 1994 | $28.50 | $31.38 | $28.38 | $30.63 | +5.15% | 5,880,100 |
| Mar 1994 | $29.75 | $31.00 | $28.88 | $29.13 | -1.69% | 7,752,100 |
| Feb 1994 | $31.13 | $31.38 | $28.75 | $29.63 | -5.20% | 8,375,500 |
| Jan 1994 | $32.13 | $32.38 | $29.63 | $31.25 | -2.72% | 8,039,300 |
| Dec 1993 | $31.25 | $33.38 | $30.63 | $32.13 | +3.21% | 5,202,400 |
| Nov 1993 | $34.75 | $34.75 | $30.25 | $31.13 | -10.43% | 7,142,500 |
| Oct 1993 | $36.00 | $36.38 | $34.00 | $34.75 | -3.81% | 6,282,200 |
| Sep 1993 | $36.63 | $37.75 | $35.88 | $36.13 | -1.70% | 4,649,200 |
| Aug 1993 | $36.38 | $37.13 | $35.88 | $36.75 | +1.03% | 8,356,800 |
| Jul 1993 | $35.13 | $36.63 | $35.13 | $36.38 | +3.19% | 5,326,900 |
| Jun 1993 | $34.38 | $36.00 | $34.13 | $35.25 | +3.30% | 5,075,500 |
| May 1993 | $35.38 | $36.13 | $32.50 | $34.13 | -3.53% | 6,457,500 |
| Apr 1993 | $35.50 | $37.38 | $35.00 | $35.38 | -0.70% | 3,788,700 |
| Mar 1993 | $35.13 | $35.88 | $34.75 | $35.63 | +1.06% | 5,687,400 |
| Feb 1993 | $33.50 | $35.63 | $33.50 | $35.25 | +4.83% | 7,258,900 |
| Jan 1993 | $32.75 | $33.63 | $31.50 | $33.63 | +3.07% | 4,255,600 |
| Dec 1992 | $31.38 | $32.88 | $31.00 | $32.63 | +3.57% | 6,102,500 |
| Nov 1992 | $31.38 | $31.88 | $30.75 | $31.50 | +0.80% | 8,809,700 |
| Oct 1992 | $31.38 | $31.63 | $30.25 | $31.25 | -0.40% | 4,665,700 |
| Sep 1992 | $30.88 | $31.63 | $29.88 | $31.38 | +1.62% | 5,602,700 |
| Aug 1992 | $31.13 | $31.38 | $30.00 | $30.88 | -1.20% | 6,567,100 |
| Jul 1992 | $27.75 | $31.38 | $27.75 | $31.25 | +11.61% | 8,547,600 |
| Jun 1992 | $28.25 | $28.75 | $27.63 | $28.00 | -1.32% | 6,519,500 |
| May 1992 | $27.88 | $28.75 | $27.13 | $28.38 | +1.34% | 6,086,200 |
| Apr 1992 | $26.88 | $28.13 | $26.25 | $28.00 | +3.70% | 4,966,800 |
| Mar 1992 | $25.75 | $27.63 | $25.00 | $27.00 | +4.35% | 6,916,600 |
| Feb 1992 | $28.38 | $28.50 | $25.13 | $25.88 | -9.21% | 8,243,200 |
| Jan 1992 | $28.50 | $28.63 | $26.00 | $28.50 | -0.44% | 6,817,100 |
| Dec 1991 | $25.75 | $28.75 | $25.75 | $28.63 | +10.10% | 7,191,400 |
| Nov 1991 | $25.88 | $26.38 | $24.38 | $26.00 | +0.97% | 8,596,700 |
| Oct 1991 | $25.38 | $26.00 | $24.88 | $25.75 | +1.48% | 7,212,100 |
| Sep 1991 | $25.50 | $25.75 | $24.25 | $25.38 | 0.00% | 9,628,000 |
| Aug 1991 | $25.25 | $26.25 | $24.38 | $25.38 | 0.00% | 10,455,700 |
| Jul 1991 | $24.75 | $25.63 | $24.38 | $25.38 | +3.05% | 6,043,100 |
| Jun 1991 | $24.25 | $24.88 | $23.63 | $24.63 | +1.55% | 4,455,800 |
| May 1991 | $24.75 | $25.63 | $23.00 | $24.25 | -1.52% | 14,598,700 |
| Apr 1991 | $25.63 | $25.88 | $24.25 | $24.63 | -4.37% | 6,482,600 |
| Mar 1991 | $24.13 | $25.88 | $23.38 | $25.75 | +7.29% | 7,491,600 |
| Feb 1991 | $23.38 | $24.88 | $23.13 | $24.00 | +2.13% | 10,397,900 |
| Jan 1991 | $23.63 | $24.00 | $22.50 | $23.50 | -0.53% | 6,122,300 |
| Dec 1990 | $23.00 | $24.13 | $22.50 | $23.63 | +2.72% | 6,257,200 |
| Nov 1990 | $23.13 | $24.13 | $21.63 | $23.00 | -1.60% | 7,413,000 |
| Oct 1990 | $21.25 | $23.50 | $21.00 | $23.38 | +11.31% | 6,686,400 |
| Sep 1990 | $21.50 | $22.38 | $20.50 | $21.00 | -3.45% | 5,187,900 |
| Aug 1990 | $25.00 | $25.25 | $19.75 | $21.75 | -13.00% | 9,587,900 |
| Jul 1990 | $23.50 | $25.00 | $22.50 | $25.00 | +6.38% | 7,718,100 |
| Jun 1990 | $23.63 | $24.63 | $23.25 | $23.50 | +0.53% | 7,228,200 |
| May 1990 | $24.00 | $25.88 | $23.25 | $23.38 | -1.58% | 10,091,700 |
| Apr 1990 | $26.00 | $26.50 | $23.63 | $23.75 | -8.65% | 4,887,700 |
| Mar 1990 | $26.25 | $26.88 | $25.25 | $26.00 | -1.42% | 5,392,400 |
| Feb 1990 | $27.00 | $27.88 | $25.13 | $26.38 | -3.21% | 6,154,200 |
| Jan 1990 | $29.13 | $29.25 | $25.25 | $27.25 | -6.44% | 6,744,600 |
| Dec 1989 | $26.88 | $29.88 | $26.63 | $29.13 | +7.37% | 7,346,400 |
| Nov 1989 | $25.50 | $27.13 | $25.38 | $27.13 | +6.37% | 7,361,600 |
| Oct 1989 | $24.75 | $25.50 | $24.25 | $25.50 | +2.51% | 6,682,800 |
| Sep 1989 | $25.50 | $25.88 | $24.50 | $24.88 | -2.45% | 6,850,800 |
| Aug 1989 | $26.88 | $28.25 | $25.38 | $25.50 | -4.67% | 10,321,700 |
| Jul 1989 | $25.38 | $27.00 | $25.13 | $26.75 | +5.42% | 4,245,200 |
| Jun 1989 | $24.50 | $26.00 | $24.50 | $25.38 | +3.31% | 6,451,200 |
| May 1989 | $23.63 | $25.00 | $23.13 | $24.56 | +3.97% | 12,509,400 |
| Apr 1989 | $22.94 | $23.63 | $22.75 | $23.63 | +3.28% | 4,659,200 |
| Mar 1989 | $22.38 | $22.94 | $22.31 | $22.88 | +2.23% | 4,914,600 |
| Feb 1989 | $23.50 | $23.63 | $22.19 | $22.38 | -5.04% | 10,582,000 |
| Jan 1989 | $23.38 | $23.63 | $23.00 | $23.56 | +1.34% | 6,378,400 |
| Dec 1988 | $22.56 | $23.31 | $22.25 | $23.25 | +3.33% | 4,950,200 |
| Nov 1988 | $23.00 | $23.38 | $22.00 | $22.50 | -2.17% | 12,642,600 |
| Oct 1988 | $22.31 | $23.00 | $22.25 | $23.00 | +3.08% | 5,102,200 |
| Sep 1988 | $21.44 | $22.44 | $21.19 | $22.31 | +4.39% | 5,289,000 |
| Aug 1988 | $22.00 | $22.56 | $21.06 | $21.38 | -3.12% | 87,971,200 |
| Jul 1988 | $22.00 | $22.19 | $21.50 | $22.06 | +0.28% | 4,609,000 |
| Jun 1988 | $22.06 | $22.69 | $21.69 | $22.00 | +0.28% | 8,493,400 |
| May 1988 | $21.50 | $22.00 | $20.44 | $21.94 | +2.03% | 55,721,600 |
| Apr 1988 | $21.56 | $22.19 | $21.00 | $21.50 | 0.00% | 5,399,400 |
| Mar 1988 | $22.56 | $22.81 | $21.44 | $21.50 | -5.23% | 8,738,200 |
| Feb 1988 | $23.69 | $23.75 | $22.13 | $22.69 | -3.97% | 66,366,600 |
| Jan 1988 | $21.00 | $23.63 | $21.00 | $23.63 | +13.17% | 10,643,000 |
| Dec 1987 | $21.19 | $21.94 | $20.75 | $20.88 | -0.60% | 7,793,200 |
| Nov 1987 | $21.75 | $22.81 | $20.69 | $21.00 | -2.89% | 35,726,800 |
| Oct 1987 | $22.13 | $23.06 | $18.75 | $21.63 | -1.70% | 16,769,800 |
| Sep 1987 | $22.19 | $22.19 | $21.38 | $22.00 | -0.56% | 10,781,800 |
| Aug 1987 | $21.63 | $23.00 | $21.50 | $22.13 | +2.61% | 18,107,200 |
| Jul 1987 | $22.25 | $22.38 | $21.00 | $21.56 | -3.90% | 7,201,600 |
| Jun 1987 | $21.31 | $22.69 | $21.06 | $22.44 | +5.90% | 9,705,000 |
| May 1987 | $21.69 | $21.88 | $20.00 | $21.19 | -2.87% | 15,111,400 |
| Apr 1987 | $21.19 | $22.31 | $20.13 | $21.81 | +2.05% | 12,313,600 |
| Mar 1987 | $22.56 | $23.19 | $21.38 | $21.38 | -5.00% | 14,348,200 |
| Feb 1987 | $24.56 | $25.00 | $22.31 | $22.50 | -8.16% | 18,728,000 |
| Jan 1987 | $23.56 | $26.00 | $23.56 | $24.50 | +3.98% | 13,895,000 |
| Dec 1986 | $24.50 | $24.69 | $23.25 | $23.56 | -4.56% | 9,620,600 |
| Nov 1986 | $23.44 | $24.88 | $23.44 | $24.69 | +5.61% | 13,946,200 |
| Oct 1986 | $22.38 | $23.50 | $22.25 | $23.38 | +4.47% | 8,800,000 |
| Sep 1986 | $26.00 | $26.13 | $22.00 | $22.38 | -13.94% | 8,907,200 |
| Aug 1986 | $24.88 | $26.44 | $24.13 | $26.00 | +4.79% | 8,967,000 |
| Jul 1986 | $22.06 | $25.25 | $21.50 | $24.81 | +12.46% | 10,688,800 |
| Jun 1986 | $21.69 | $22.13 | $20.00 | $22.06 | +1.73% | 8,724,800 |
| May 1986 | $21.06 | $21.88 | $21.00 | $21.69 | +2.66% | 14,740,200 |
| Apr 1986 | $21.25 | $22.63 | $20.50 | $21.13 | -0.59% | 8,532,400 |
| Mar 1986 | $20.69 | $21.31 | $20.00 | $21.25 | +2.10% | 10,504,000 |
| Feb 1986 | $20.19 | $21.19 | $19.88 | $20.81 | +3.10% | 12,666,000 |
| Jan 1986 | $19.81 | $20.44 | $18.81 | $20.19 | +2.22% | 9,646,800 |
| Dec 1985 | $18.25 | $19.81 | $18.06 | $19.75 | +8.22% | 7,097,600 |
| Nov 1985 | $17.69 | $18.31 | $17.13 | $18.25 | +3.18% | 5,115,800 |
| Oct 1985 | $16.88 | $18.13 | $16.75 | $17.69 | +4.81% | 15,709,000 |
| Sep 1985 | $17.38 | $17.38 | $16.06 | $16.88 | -3.23% | 6,659,400 |
| Aug 1985 | $16.88 | $17.50 | $16.50 | $17.44 | +2.57% | 7,162,800 |
| Jul 1985 | $18.50 | $19.00 | $16.38 | $17.00 | -8.42% | 10,673,800 |
| Jun 1985 | $17.88 | $18.88 | $17.81 | $18.56 | +4.58% | 6,741,800 |
| May 1985 | $16.38 | $17.75 | $16.00 | $17.75 | +7.98% | 11,660,400 |
| Apr 1985 | $16.06 | $16.81 | $15.88 | $16.44 | +1.94% | 5,651,800 |
| Mar 1985 | $15.25 | $16.13 | $15.19 | $16.13 | +5.74% | 7,580,000 |
| Feb 1985 | $14.69 | $15.44 | $14.69 | $15.25 | +3.39% | 16,224,200 |
| Jan 1985 | $15.31 | $15.31 | $14.69 | $14.75 | -4.07% | 15,024,400 |
| Dec 1984 | $14.13 | $15.63 | $14.06 | $15.38 | +8.37% | 7,008,200 |
| Nov 1984 | $14.19 | $14.31 | $13.63 | $14.19 | 0.00% | 8,561,800 |
| Oct 1984 | $14.13 | $15.13 | $14.06 | $14.19 | +0.44% | 10,612,000 |
| Sep 1984 | $13.38 | $14.19 | $13.31 | $14.13 | +5.12% | 9,571,200 |
| Aug 1984 | $13.38 | $13.81 | $13.06 | $13.44 | +0.94% | 10,424,000 |
| Jul 1984 | $12.56 | $13.44 | $12.50 | $13.31 | +5.45% | 6,886,400 |
| Jun 1984 | $12.31 | $12.81 | $12.19 | $12.63 | +2.54% | 9,711,200 |
| May 1984 | $12.38 | $12.63 | $12.13 | $12.31 | -0.51% | 15,106,000 |
| Apr 1984 | $11.94 | $12.56 | $11.69 | $12.38 | +3.13% | 9,635,600 |
| Mar 1984 | $11.38 | $12.31 | $11.38 | $12.00 | +5.49% | 4,872,200 |
| Feb 1984 | $12.44 | $12.50 | $11.31 | $11.38 | -9.00% | 8,637,200 |
| Jan 1984 | $12.44 | $12.69 | $12.31 | $12.50 | +1.01% | 9,251,600 |
| Dec 1983 | $12.38 | $12.44 | $11.81 | $12.38 | 0.00% | 7,616,000 |
| Nov 1983 | $12.81 | $12.88 | $12.00 | $12.38 | -4.35% | 14,007,000 |
| Oct 1983 | $11.81 | $12.94 | $11.69 | $12.94 | +10.11% | 14,460,400 |
| Sep 1983 | $10.81 | $12.00 | $10.75 | $11.75 | +8.67% | 7,179,400 |
| Aug 1983 | $11.38 | $11.38 | $10.44 | $10.81 | -4.42% | 8,932,000 |
| Jul 1983 | $11.13 | $11.63 | $10.94 | $11.31 | +1.69% | 7,002,600 |
| Jun 1983 | $11.00 | $11.25 | $10.88 | $11.13 | 0.00% | 5,865,600 |
| May 1983 | $11.50 | $11.56 | $11.06 | $11.13 | -3.26% | 13,157,600 |
| Apr 1983 | $11.00 | $11.56 | $10.81 | $11.50 | +4.55% | 8,674,200 |
| Mar 1983 | $10.63 | $11.31 | $10.50 | $11.00 | +4.76% | 9,353,200 |
| Feb 1983 | $10.25 | $10.50 | $9.50 | $10.50 | +3.70% | 13,895,600 |
| Jan 1983 | $10.13 | $10.31 | $9.69 | $10.13 | -1.22% | 8,817,400 |
| Dec 1982 | $9.13 | $10.25 | $9.00 | $10.25 | +12.33% | 7,730,800 |
| Nov 1982 | $9.44 | $9.81 | $8.69 | $9.13 | -3.31% | 19,067,200 |
| Oct 1982 | $9.94 | $10.56 | $9.06 | $9.44 | -5.03% | 13,910,800 |
| Sep 1982 | $9.50 | $10.13 | $9.44 | $9.94 | +3.92% | 6,463,400 |
| Aug 1982 | $8.69 | $9.81 | $8.19 | $9.56 | +10.87% | 11,267,800 |
| Jul 1982 | $8.75 | $9.38 | $8.38 | $8.63 | -3.16% | 5,728,800 |
| Jun 1982 | $9.16 | $9.19 | $8.53 | $8.91 | -2.40% | 6,122,000 |
| May 1982 | $9.25 | $9.50 | $9.06 | $9.13 | -0.68% | 9,804,000 |
| Apr 1982 | $8.81 | $9.72 | $8.75 | $9.19 | +5.00% | 10,393,600 |
| Mar 1982 | $8.63 | $8.88 | $8.53 | $8.75 | +2.19% | 7,462,400 |
| Feb 1982 | $8.44 | $8.59 | $8.00 | $8.56 | +1.11% | 7,933,200 |
| Jan 1982 | $8.16 | $8.53 | $7.72 | $8.47 | +4.23% | 5,236,000 |
| Dec 1981 | $8.19 | $8.25 | $7.97 | $8.13 | -0.76% | 6,505,600 |
| Nov 1981 | $8.09 | $8.41 | $7.94 | $8.19 | +1.55% | 10,736,000 |
| Oct 1981 | $7.25 | $8.09 | $7.22 | $8.06 | +11.21% | 10,940,000 |
| Sep 1981 | $7.34 | $7.38 | $6.63 | $7.25 | -1.28% | 10,488,400 |
| Aug 1981 | $7.38 | $7.59 | $7.09 | $7.34 | -0.42% | 10,236,400 |
| Jul 1981 | $7.19 | $7.47 | $7.03 | $7.38 | +2.61% | 5,540,800 |
| Jun 1981 | $7.06 | $7.63 | $6.91 | $7.19 | +2.22% | 7,318,800 |
| May 1981 | $7.03 | $7.22 | $6.56 | $7.03 | -0.88% | 8,418,000 |
| Apr 1981 | $6.69 | $7.19 | $6.50 | $7.09 | +6.08% | 10,849,600 |
| Mar 1981 | $5.81 | $6.78 | $5.75 | $6.69 | +15.05% | 15,519,600 |
| Feb 1981 | $6.09 | $6.09 | $5.66 | $5.81 | -5.10% | 6,020,400 |
| Jan 1981 | $6.22 | $6.44 | $6.03 | $6.13 | -1.51% | 4,737,200 |
| Dec 1980 | $5.50 | $6.38 | $5.28 | $6.22 | +13.07% | 7,010,800 |
| Nov 1980 | $5.88 | $5.91 | $5.28 | $5.50 | -6.38% | 8,540,000 |
| Oct 1980 | $6.00 | $6.31 | $5.78 | $5.88 | -2.08% | 4,554,800 |
| Sep 1980 | $6.06 | $6.22 | $5.94 | $6.00 | -1.03% | 3,348,800 |
| Aug 1980 | $6.06 | $6.22 | $5.81 | $6.06 | -0.51% | 4,675,600 |
| Jul 1980 | $6.44 | $6.50 | $6.06 | $6.09 | -5.34% | 7,709,600 |
| Jun 1980 | $6.19 | $6.63 | $6.00 | $6.44 | +4.04% | 4,974,400 |
| May 1980 | $5.94 | $6.22 | $5.88 | $6.19 | +1.54% | 4,668,000 |
| Apr 1980 | $5.34 | $6.19 | $5.34 | $6.09 | +14.03% | 7,634,800 |
| Mar 1980 | $5.31 | $5.44 | $4.91 | $5.34 | +0.59% | 3,858,800 |
| Feb 1980 | $5.66 | $5.66 | $5.00 | $5.31 | -6.08% | 4,012,800 |
| Jan 1980 | $6.06 | $6.19 | $5.59 | $5.66 | -6.70% | 4,164,400 |
| Dec 1979 | $6.03 | $6.22 | $5.91 | $6.06 | +0.52% | 4,672,400 |
| Nov 1979 | $5.44 | $6.06 | $5.41 | $6.03 | +10.92% | 3,192,800 |
| Oct 1979 | $5.88 | $6.09 | $5.44 | $5.44 | -7.45% | 5,495,600 |
| Sep 1979 | $5.88 | $5.94 | $5.75 | $5.88 | 0.00% | 3,305,200 |
| Aug 1979 | $6.16 | $6.19 | $5.72 | $5.88 | -4.57% | 4,385,600 |
| Jul 1979 | $6.03 | $6.22 | $6.00 | $6.16 | +1.55% | 3,249,600 |
| Jun 1979 | $5.69 | $6.22 | $5.66 | $6.06 | +6.59% | 3,985,200 |
| May 1979 | $5.66 | $5.75 | $5.25 | $5.69 | +0.55% | 3,906,000 |
| Apr 1979 | $6.00 | $6.03 | $5.59 | $5.66 | -5.73% | 3,872,800 |
| Mar 1979 | $6.00 | $6.13 | $5.97 | $6.00 | 0.00% | 3,372,400 |
| Feb 1979 | $6.03 | $6.13 | $5.97 | $6.00 | -3.52% | 2,432,800 |
| Jan 1979 | $5.78 | $6.25 | $5.78 | $6.22 | +7.57% | 4,721,600 |
| Dec 1978 | $5.75 | $6.06 | $5.75 | $5.78 | +0.54% | 3,985,200 |
| Nov 1978 | $5.66 | $5.75 | $5.47 | $5.75 | +1.10% | 2,922,000 |
| Oct 1978 | $6.09 | $6.22 | $5.66 | $5.69 | -6.67% | 3,579,200 |
| Sep 1978 | $5.81 | $6.19 | $5.78 | $6.09 | +4.84% | 3,365,600 |
| Aug 1978 | $5.81 | $6.00 | $5.78 | $5.81 | 0.00% | 4,080,800 |
| Jul 1978 | $5.75 | $5.91 | $5.63 | $5.81 | +1.09% | 3,637,200 |
| Jun 1978 | $5.56 | $5.78 | $5.50 | $5.75 | +3.37% | 2,591,600 |
| May 1978 | $5.75 | $5.78 | $5.44 | $5.56 | -3.78% | 4,029,600 |
| Apr 1978 | $5.81 | $5.84 | $5.66 | $5.78 | -0.54% | 3,858,400 |
| Mar 1978 | $5.69 | $5.84 | $5.66 | $5.81 | +2.20% | 2,771,200 |
| Feb 1978 | $5.84 | $5.88 | $5.63 | $5.69 | -2.67% | 2,690,400 |
| Jan 1978 | $6.34 | $6.47 | $5.75 | $5.84 | -7.88% | 3,975,200 |
| Dec 1977 | $6.25 | $6.44 | $6.09 | $6.34 | +1.50% | 4,537,200 |
| Nov 1977 | $5.88 | $6.38 | $5.75 | $6.25 | +6.38% | 5,087,200 |
| Oct 1977 | $5.72 | $6.06 | $5.69 | $5.88 | +2.73% | 4,391,600 |
| Sep 1977 | $5.56 | $5.91 | $5.56 | $5.72 | +2.81% | 2,408,000 |
| Aug 1977 | $5.91 | $5.97 | $5.50 | $5.56 | -5.82% | 5,654,000 |
| Jul 1977 | $6.09 | $6.28 | $5.66 | $5.91 | -3.08% | 9,056,400 |
| Jun 1977 | $5.53 | $6.09 | $5.50 | $6.09 | +10.17% | 3,494,400 |
| May 1977 | $5.66 | $5.72 | $5.50 | $5.53 | -2.21% | 2,994,400 |
| Apr 1977 | $5.53 | $5.69 | $5.50 | $5.66 | +2.26% | 2,832,000 |
| Mar 1977 | $5.56 | $5.66 | $5.50 | $5.53 | -0.56% | 2,756,000 |
| Feb 1977 | $5.72 | $5.75 | $5.28 | $5.56 | -2.73% | 4,646,000 |
| Jan 1977 | $5.25 | $5.81 | $5.19 | $5.72 | +8.93% | 5,087,600 |
| Dec 1976 | $4.88 | $5.25 | $4.88 | $5.25 | +7.69% | 4,966,800 |
| Nov 1976 | $4.75 | $4.88 | $4.63 | $4.88 | +2.63% | 2,692,400 |
| Oct 1976 | $4.88 | $4.94 | $4.59 | $4.75 | -2.56% | 2,832,000 |
| Sep 1976 | $4.78 | $5.00 | $4.75 | $4.88 | +1.96% | 3,672,400 |
| Aug 1976 | $4.63 | $4.78 | $4.50 | $4.78 | +3.38% | 3,222,800 |
| Jul 1976 | $4.47 | $4.81 | $4.41 | $4.63 | +3.50% | 3,384,400 |
| Jun 1976 | $4.22 | $4.50 | $4.09 | $4.47 | +5.93% | 2,028,000 |
| May 1976 | $4.31 | $4.38 | $4.13 | $4.22 | -2.17% | 2,073,200 |
| Apr 1976 | $4.16 | $4.53 | $4.09 | $4.31 | +3.76% | 3,304,800 |
| Mar 1976 | $4.19 | $4.22 | $4.03 | $4.16 | -0.75% | 2,856,400 |
| Feb 1976 | $4.44 | $4.47 | $4.09 | $4.19 | -5.63% | 3,834,400 |
| Jan 1976 | $3.75 | $4.50 | $3.75 | $4.44 | +18.33% | 6,733,200 |
| Dec 1975 | $3.34 | $3.75 | $3.16 | $3.75 | +12.15% | 3,624,000 |
| Nov 1975 | $3.22 | $3.41 | $3.00 | $3.34 | +3.88% | 3,312,000 |
| Oct 1975 | $3.00 | $3.47 | $3.00 | $3.22 | +7.29% | 3,289,200 |
| Sep 1975 | $3.06 | $3.09 | $2.94 | $3.00 | -2.04% | 1,708,400 |
| Aug 1975 | $3.13 | $3.22 | $2.94 | $3.06 | -2.00% | 1,620,800 |
| Jul 1975 | $3.47 | $3.47 | $3.13 | $3.13 | -9.91% | 2,098,400 |
| Jun 1975 | $2.94 | $3.63 | $2.94 | $3.47 | +18.09% | 3,456,400 |
| May 1975 | $3.06 | $3.06 | $2.81 | $2.94 | -5.05% | 2,177,600 |
| Apr 1975 | $2.81 | $3.09 | $2.75 | $3.09 | +10.00% | 2,470,000 |
| Mar 1975 | $2.69 | $3.09 | $2.66 | $2.81 | +5.88% | 3,472,400 |
| Feb 1975 | $2.72 | $2.84 | $2.53 | $2.66 | -2.30% | 3,244,000 |
| Jan 1975 | $1.88 | $2.97 | $1.88 | $2.72 | +45.00% | 6,142,000 |
| Dec 1974 | $1.75 | $1.88 | $1.56 | $1.88 | +7.14% | 6,124,400 |
| Nov 1974 | $1.78 | $1.97 | $1.69 | $1.75 | -1.76% | 2,784,000 |
| Oct 1974 | $1.66 | $2.13 | $1.63 | $1.78 | +7.55% | 2,933,600 |
| Sep 1974 | $1.78 | $1.81 | $1.50 | $1.66 | -7.02% | 2,752,000 |
| Aug 1974 | $2.06 | $2.09 | $1.75 | $1.78 | -14.93% | 2,090,000 |
| Jul 1974 | $1.56 | $2.25 | $1.53 | $2.09 | +34.00% | 4,096,400 |
| Jun 1974 | $1.91 | $1.97 | $1.50 | $1.56 | -16.67% | 3,590,400 |
| May 1974 | $2.38 | $2.53 | $1.75 | $1.88 | -21.05% | 9,173,600 |
| Apr 1974 | $4.91 | $4.91 | $2.38 | $2.38 | -52.50% | 11,572,800 |
| Mar 1974 | $5.31 | $5.31 | $5.00 | $5.00 | -5.88% | 1,855,600 |
| Feb 1974 | $5.06 | $5.38 | $5.00 | $5.31 | +4.94% | 1,465,200 |
| Jan 1974 | $4.72 | $5.38 | $4.72 | $5.06 | +8.00% | 2,362,400 |
| Dec 1973 | $5.00 | $5.06 | $4.59 | $4.69 | -6.25% | 4,136,800 |
| Nov 1973 | $5.56 | $5.59 | $5.00 | $5.00 | -10.11% | 2,521,600 |
| Oct 1973 | $5.63 | $5.75 | $5.56 | $5.56 | -1.11% | 1,541,600 |
| Sep 1973 | $5.44 | $5.72 | $5.41 | $5.63 | +3.45% | 1,380,800 |
| Aug 1973 | $5.69 | $5.75 | $5.28 | $5.44 | -4.40% | 1,910,800 |
| Jul 1973 | $5.78 | $5.81 | $5.69 | $5.69 | -1.62% | 1,215,600 |
| Jun 1973 | $5.88 | $5.88 | $5.66 | $5.78 | -1.59% | 1,500,000 |
| May 1973 | $6.19 | $6.22 | $5.78 | $5.88 | -5.05% | 1,972,800 |
| Apr 1973 | $6.00 | $6.19 | $6.00 | $6.19 | +3.13% | 1,185,200 |
| Mar 1973 | $6.16 | $6.19 | $6.00 | $6.00 | -2.54% | 1,529,600 |
| Feb 1973 | $6.25 | $6.25 | $6.13 | $6.16 | -3.43% | 1,629,200 |
| Jan 1973 | $6.38 | $6.50 | $6.28 | $6.38 | +2.00% | 2,178,400 |
| Dec 1972 | $6.38 | $6.47 | $6.22 | $6.25 | -1.96% | 2,132,400 |
| Nov 1972 | $6.22 | $6.44 | $6.19 | $6.38 | +2.51% | 2,721,600 |
| Oct 1972 | $6.22 | $6.41 | $6.19 | $6.22 | 0.00% | 1,246,400 |
| Sep 1972 | $6.22 | $6.25 | $6.16 | $6.22 | 0.00% | 1,052,000 |
| Aug 1972 | $6.19 | $6.28 | $6.19 | $6.22 | +0.51% | 1,417,600 |
| Jul 1972 | $6.22 | $6.38 | $6.19 | $6.19 | -0.50% | 1,629,600 |
| Jun 1972 | $6.06 | $6.28 | $6.00 | $6.22 | +2.58% | 2,760,400 |
| May 1972 | $6.38 | $6.38 | $6.00 | $6.06 | -6.28% | 1,650,400 |
| Apr 1972 | $6.53 | $6.56 | $6.38 | $6.47 | -0.96% | 1,374,000 |
| Mar 1972 | $6.53 | $6.56 | $6.38 | $6.53 | 0.00% | 1,732,400 |
| Feb 1972 | $6.66 | $6.69 | $6.38 | $6.53 | -1.88% | 1,622,000 |
| Jan 1972 | $6.47 | $6.88 | $6.47 | $6.66 | +2.90% | 1,841,600 |
| Dec 1971 | $6.31 | $6.47 | $6.25 | $6.47 | +2.48% | 1,803,600 |
| Nov 1971 | $6.41 | $6.56 | $6.25 | $6.31 | -1.46% | 2,582,800 |
| Oct 1971 | $6.09 | $6.50 | $6.06 | $6.41 | +5.13% | 1,206,400 |
| Sep 1971 | $6.34 | $6.38 | $6.03 | $6.09 | -3.94% | 1,330,800 |
| Aug 1971 | $6.44 | $6.47 | $6.25 | $6.34 | -2.40% | 1,066,400 |
| Jul 1971 | $6.47 | $6.59 | $6.38 | $6.50 | +0.48% | 1,042,000 |
| Jun 1971 | $6.25 | $6.56 | $6.22 | $6.47 | +3.50% | 1,563,600 |
| May 1971 | $6.75 | $6.75 | $6.25 | $6.25 | -8.26% | 1,608,800 |
| Apr 1971 | $6.72 | $6.84 | $6.69 | $6.81 | +1.39% | 2,041,600 |
| Mar 1971 | $6.44 | $6.75 | $6.38 | $6.72 | +4.37% | 2,364,000 |
| Feb 1971 | $7.09 | $7.09 | $6.38 | $6.44 | -9.65% | 1,971,600 |
| Jan 1971 | $6.69 | $7.25 | $6.59 | $7.13 | +6.54% | 2,393,200 |
| Dec 1970 | $5.75 | $6.69 | $5.72 | $6.69 | +16.30% | 2,204,400 |
| Nov 1970 | $5.72 | $5.78 | $5.53 | $5.75 | +0.55% | 1,535,200 |
| Oct 1970 | $5.78 | $5.94 | $5.69 | $5.72 | -1.08% | 1,415,600 |
| Sep 1970 | $5.78 | $5.88 | $5.69 | $5.78 | 0.00% | 1,356,000 |
| Aug 1970 | $5.75 | $5.94 | $5.50 | $5.78 | -1.07% | 1,436,800 |
| Jul 1970 | $5.75 | $6.34 | $5.53 | $5.84 | +1.63% | 2,099,200 |
| Jun 1970 | $5.78 | $6.03 | $5.75 | $5.75 | -0.54% | 1,998,400 |
| May 1970 | $6.66 | $6.69 | $5.75 | $5.78 | -13.15% | 1,659,200 |
| Apr 1970 | $6.94 | $7.09 | $6.56 | $6.66 | -4.05% | 1,131,200 |
| Mar 1970 | $6.88 | $7.09 | $6.66 | $6.94 | +0.91% | 942,800 |
| Feb 1970 | $6.75 | $6.88 | $6.56 | $6.88 | +1.85% | 878,000 |
| Jan 1970 | $6.41 | $7.16 | $6.41 | $6.75 | +5.88% | 1,836,800 |
| Dec 1969 | $6.56 | $6.56 | $6.25 | $6.38 | -2.86% | 3,349,200 |
| Nov 1969 | $6.94 | $6.94 | $6.50 | $6.56 | -5.41% | 1,544,400 |
| Oct 1969 | $6.63 | $7.22 | $6.59 | $6.94 | +4.72% | 2,039,200 |
| Sep 1969 | $7.13 | $7.19 | $6.44 | $6.63 | -7.02% | 3,114,400 |
| Aug 1969 | $7.75 | $7.84 | $7.03 | $7.13 | -8.06% | 2,095,200 |
| Jul 1969 | $8.00 | $8.19 | $7.56 | $7.75 | -3.13% | 1,199,600 |
| Jun 1969 | $8.22 | $8.28 | $7.88 | $8.00 | -2.66% | 1,193,200 |
| May 1969 | $8.41 | $8.44 | $8.19 | $8.22 | -2.23% | 1,461,200 |
| Apr 1969 | $8.41 | $8.50 | $8.31 | $8.41 | 0.00% | 1,440,800 |
| Mar 1969 | $8.44 | $8.53 | $8.28 | $8.41 | -0.37% | 1,014,000 |
| Feb 1969 | $8.81 | $8.81 | $8.38 | $8.44 | -4.59% | 1,102,400 |
| Jan 1969 | $8.31 | $8.88 | $8.28 | $8.84 | +6.39% | 1,536,800 |
| Dec 1968 | $8.50 | $8.50 | $8.19 | $8.31 | -2.21% | 1,686,000 |
| Nov 1968 | $8.25 | $8.69 | $8.25 | $8.50 | +3.03% | 1,483,600 |
| Oct 1968 | $8.34 | $8.50 | $8.25 | $8.25 | -1.12% | 1,620,400 |
| Sep 1968 | $8.41 | $8.47 | $8.31 | $8.34 | -0.74% | 1,070,400 |
| Aug 1968 | $8.63 | $8.63 | $8.38 | $8.41 | -2.54% | 897,600 |
| Jul 1968 | $8.53 | $8.88 | $8.53 | $8.63 | +1.84% | 1,158,400 |
| Jun 1968 | $8.06 | $8.59 | $8.00 | $8.47 | +5.04% | 1,550,000 |
| May 1968 | $8.41 | $8.44 | $8.00 | $8.06 | -4.09% | 1,572,800 |
| Apr 1968 | $8.25 | $8.50 | $8.25 | $8.41 | +3.07% | 1,422,000 |
| Mar 1968 | $8.38 | $8.38 | $7.91 | $8.16 | -2.97% | 1,617,200 |
| Feb 1968 | $8.53 | $8.53 | $8.28 | $8.41 | -1.82% | 816,000 |
| Jan 1968 | $7.91 | $8.66 | $7.91 | $8.56 | +9.16% | 1,339,200 |
| Dec 1967 | $8.00 | $8.06 | $7.66 | $7.84 | -1.95% | 2,182,400 |
| Nov 1967 | $8.25 | $8.31 | $8.00 | $8.00 | -3.03% | 1,610,000 |
| Oct 1967 | $8.41 | $8.84 | $8.25 | $8.25 | -1.49% | 1,494,400 |
| Sep 1967 | $8.44 | $8.56 | $8.38 | $8.38 | -0.74% | 1,178,800 |
| Aug 1967 | $8.66 | $8.69 | $8.38 | $8.44 | -2.53% | 1,100,800 |
| Jul 1967 | $8.41 | $8.72 | $8.38 | $8.66 | +2.97% | 1,223,200 |
| Jun 1967 | $8.53 | $8.59 | $8.31 | $8.41 | -1.47% | 1,430,000 |
| May 1967 | $8.91 | $9.06 | $8.50 | $8.53 | -4.21% | 1,435,600 |
| Apr 1967 | $8.94 | $9.00 | $8.69 | $8.91 | -0.35% | 1,616,000 |
| Mar 1967 | $8.56 | $9.00 | $8.41 | $8.94 | +4.38% | 1,497,600 |
| Feb 1967 | $8.66 | $8.66 | $8.38 | $8.56 | -1.08% | 995,600 |
| Jan 1967 | $8.03 | $8.88 | $8.03 | $8.66 | +9.49% | 1,753,200 |
| Dec 1966 | $8.19 | $8.19 | $7.81 | $7.91 | -3.43% | 2,130,400 |
| Nov 1966 | $8.44 | $8.47 | $8.00 | $8.19 | -3.68% | 1,646,400 |
| Oct 1966 | $8.16 | $8.63 | $8.00 | $8.50 | +4.21% | 1,675,600 |
| Sep 1966 | $8.22 | $8.41 | $8.00 | $8.16 | -0.76% | 1,428,800 |
| Aug 1966 | $8.91 | $8.91 | $7.88 | $8.22 | -8.04% | 1,874,000 |
| Jul 1966 | $8.97 | $9.09 | $8.88 | $8.94 | -0.35% | 1,234,800 |
| Jun 1966 | $9.06 | $9.13 | $8.91 | $8.97 | -1.03% | 1,906,000 |
| May 1966 | $9.59 | $9.59 | $9.00 | $9.06 | -5.54% | 1,888,400 |
| Apr 1966 | $9.72 | $9.75 | $9.50 | $9.59 | -1.29% | 1,666,400 |
| Mar 1966 | $10.03 | $10.09 | $9.63 | $9.72 | -3.12% | 1,898,400 |
| Feb 1966 | $10.34 | $10.34 | $10.00 | $10.03 | -3.31% | 1,557,600 |
| Jan 1966 | $10.56 | $10.84 | $10.25 | $10.38 | -1.78% | 1,480,400 |
| Dec 1965 | $10.44 | $10.75 | $10.13 | $10.56 | +1.20% | 2,096,400 |
| Nov 1965 | $11.38 | $11.38 | $10.28 | $10.44 | -8.74% | 1,648,000 |
| Oct 1965 | $11.00 | $11.56 | $10.84 | $11.44 | +3.98% | 1,322,400 |
| Sep 1965 | $11.19 | $11.34 | $10.94 | $11.00 | -1.68% | 1,142,800 |
| Aug 1965 | $10.97 | $11.19 | $10.78 | $11.19 | +1.99% | 1,017,600 |
| Jul 1965 | $11.09 | $11.19 | $10.78 | $10.97 | -1.13% | 1,144,400 |
| Jun 1965 | $11.34 | $11.47 | $10.81 | $11.09 | -2.20% | 1,259,600 |
| May 1965 | $11.66 | $11.75 | $11.25 | $11.34 | -2.68% | 996,800 |
| Apr 1965 | $11.66 | $11.84 | $11.44 | $11.66 | 0.00% | 1,217,600 |
| Mar 1965 | $11.78 | $11.84 | $11.28 | $11.66 | -1.06% | 1,643,600 |
| Feb 1965 | $12.23 | $12.27 | $11.66 | $11.78 | -3.70% | 899,200 |
| Jan 1965 | $12.06 | $12.30 | $11.89 | $12.23 | +1.43% | 860,000 |
| Dec 1964 | $11.48 | $12.08 | $11.41 | $12.06 | +5.03% | 1,400,800 |
| Nov 1964 | $11.70 | $11.75 | $11.47 | $11.48 | -2.00% | 762,400 |
| Oct 1964 | $11.95 | $12.13 | $11.66 | $11.72 | -1.96% | 828,800 |
| Sep 1964 | $11.16 | $11.95 | $11.16 | $11.95 | +7.14% | 1,124,000 |
| Aug 1964 | $11.58 | $11.59 | $11.00 | $11.16 | -3.64% | 1,195,200 |
| Jul 1964 | $11.16 | $11.69 | $11.16 | $11.58 | +3.93% | 728,800 |
| Jun 1964 | $10.55 | $11.34 | $10.42 | $11.14 | +5.63% | 1,188,000 |
| May 1964 | $10.63 | $10.75 | $10.52 | $10.55 | -0.74% | 648,000 |
| Apr 1964 | $10.80 | $10.91 | $10.59 | $10.63 | -1.31% | 735,200 |
| Mar 1964 | $10.61 | $10.86 | $10.41 | $10.77 | +1.47% | 657,600 |
| Feb 1964 | $10.52 | $10.61 | $10.20 | $10.61 | +0.89% | 584,800 |
| Jan 1964 | $10.50 | $10.70 | $10.39 | $10.52 | +0.15% | 735,200 |
| Dec 1963 | $10.67 | $10.72 | $10.45 | $10.50 | -1.61% | 522,400 |
| Nov 1963 | $10.75 | $10.88 | $10.50 | $10.67 | -0.73% | 574,400 |
| Oct 1963 | $10.84 | $10.95 | $10.50 | $10.75 | -1.15% | 452,800 |
| Sep 1963 | $11.14 | $11.17 | $10.81 | $10.88 | -2.52% | 526,400 |
| Aug 1963 | $10.86 | $11.17 | $10.80 | $11.16 | +2.73% | 568,000 |
| Jul 1963 | $10.50 | $10.88 | $10.50 | $10.86 | +3.58% | 598,400 |
| Jun 1963 | $10.81 | $10.81 | $10.38 | $10.48 | -3.03% | 741,600 |
| May 1963 | $10.83 | $10.91 | $10.69 | $10.81 | -0.14% | 671,200 |
| Apr 1963 | $10.61 | $11.00 | $10.59 | $10.83 | +2.06% | 1,260,000 |
| Mar 1963 | $10.52 | $10.92 | $10.44 | $10.61 | +0.74% | 761,600 |
| Feb 1963 | $10.80 | $11.19 | $10.50 | $10.53 | -2.46% | 576,800 |
| Jan 1963 | $10.42 | $11.03 | $10.23 | $10.80 | +3.13% | 667,200 |
| Dec 1962 | $9.94 | $10.48 | $9.91 | $10.47 | +5.35% | 672,800 |
| Nov 1962 | $9.08 | $10.03 | $9.03 | $9.94 | +9.47% | 615,200 |
| Oct 1962 | $9.23 | $9.41 | $8.50 | $9.08 | -2.35% | 575,200 |
| Sep 1962 | $9.48 | $9.66 | $9.13 | $9.30 | -1.98% | 336,000 |
| Aug 1962 | $9.28 | $9.86 | $9.13 | $9.48 | +2.02% | 453,600 |
| Jul 1962 | $8.73 | $9.36 | $8.72 | $9.30 | +6.44% | 473,600 |
| Jun 1962 | $9.06 | $9.22 | $8.31 | $8.73 | -3.62% | 932,000 |
| May 1962 | $9.72 | $9.84 | $8.16 | $9.06 | -7.79% | 1,040,800 |
| Apr 1962 | $10.09 | $10.09 | $9.81 | $9.83 | -2.93% | 462,400 |
| Mar 1962 | $9.78 | $10.34 | $9.73 | $10.13 | +3.85% | 704,800 |
| Feb 1962 | $9.59 | $10.03 | $9.53 | $9.75 | +1.63% | 624,800 |
| Jan 1962 | $10.13 | $10.28 | $9.38 | $9.59 | – | 746,400 |
Seasonality
ED 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 | 1.3% | -0.9% | 5.2% | 1.6% | -0.6% | -2.2% | 3.0% | -0.0% | -1.2% | 2.3% | 3.1% | -1.6% |
| Months up | 6 of 10 | 5 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.4% | 6.4% | 0.6% | -1.5% | -4.5% | 4.7% | -1.6% | -0.9% | -4.5% | 14.1% | ||
| 2025 | 5.1% | 9.3% | 8.9% | 2.0% | -6.5% | -4.0% | 3.1% | -4.3% | 2.3% | -3.1% | 3.9% | -1.0% |
| 2024 | -0.1% | -3.2% | 4.1% | 4.0% | 1.0% | -5.4% | 9.1% | 5.0% | 2.5% | -2.4% | -0.2% | -11.3% |
| 2023 | 0.0% | -5.4% | 7.1% | 2.9% | -4.5% | -3.1% | 4.9% | -5.4% | -3.9% | 2.6% | 3.6% | 1.0% |
| 2022 | 1.3% | 0.2% | 10.4% | -2.0% | 7.9% | -4.2% | 4.4% | -0.8% | -12.3% | 2.6% | 12.5% | -2.8% |
| 2021 | -2.1% | -6.2% | 13.9% | 3.5% | 0.8% | -7.1% | 2.9% | 3.3% | -3.8% | 3.9% | 4.0% | 9.9% |
| 2020 | 3.9% | -15.5% | -1.0% | 1.0% | -3.7% | -4.2% | 6.8% | -6.2% | 9.1% | 0.9% | -1.9% | -5.2% |
| 2019 | 1.6% | 7.2% | 2.9% | 1.6% | 1.0% | 1.6% | -3.1% | 5.5% | 6.3% | -2.4% | -5.0% | 4.1% |
| 2018 | -5.4% | -5.9% | 4.1% | 2.8% | -3.3% | 1.6% | 1.2% | 0.9% | -3.5% | -0.2% | 6.7% | -4.8% |
| 2017 | 0.9% | 4.6% | 0.8% | 2.1% | 5.3% | -2.4% | 2.5% | 2.6% | -4.3% | 6.7% | 4.3% | -4.6% |