Emerson Electric Co (EMR) stock
EMRNYSEElectronic & Other Electrical Equipment (No Computer Equip)Fiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3016% above fair value
$164.94−5.80 (-3.40%)
Close on Oct 30, 2026Market cap $92.00BP/E 36.1Yield 1.28%
Price history
Emerson Electric share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.94
-3.40% on the day
52-week range
$122.64 – $171.25
-3.7% from the high
Change over 52 weeks
+20.6%
From $136.82 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $153.35 | $171.25 | $153.10 | $164.94 | +6.34% | 62,796,487 |
| Sep 2026 | $151.48 | $160.29 | $144.40 | $155.10 | +1.74% | 50,214,637 |
| Aug 2026 | $150.62 | $166.35 | $150.04 | $152.44 | +1.75% | 56,137,049 |
| Jul 2026 | $142.33 | $152.09 | $133.55 | $149.82 | +4.66% | 56,583,753 |
| Jun 2026 | $140.66 | $152.88 | $136.42 | $143.15 | -0.47% | 59,683,801 |
| May 2026 | $141.03 | $149.47 | $128.13 | $143.82 | +2.41% | 64,420,601 |
| Apr 2026 | $132.15 | $148.49 | $128.32 | $140.44 | +7.19% | 56,184,516 |
| Mar 2026 | $148.00 | $152.80 | $122.64 | $131.02 | -13.09% | 67,516,254 |
| Feb 2026 | $147.40 | $165.15 | $143.80 | $150.75 | +2.58% | 84,148,943 |
| Jan 2026 | $133.23 | $152.50 | $132.68 | $146.96 | +10.73% | 61,169,934 |
| Dec 2025 | $132.17 | $140.85 | $130.23 | $132.72 | -0.49% | 50,110,928 |
| Nov 2025 | $139.36 | $141.06 | $123.38 | $133.38 | -4.44% | 53,322,966 |
| Oct 2025 | $129.95 | $140.28 | $125.72 | $139.57 | +6.40% | 53,783,166 |
| Sep 2025 | $130.27 | $137.68 | $126.55 | $131.18 | -0.62% | 66,422,127 |
| Aug 2025 | $142.11 | $143.14 | $123.71 | $132.00 | -9.28% | 77,326,967 |
| Jul 2025 | $132.94 | $150.27 | $132.60 | $145.51 | +9.14% | 62,608,280 |
| Jun 2025 | $119.01 | $134.15 | $117.16 | $133.33 | +11.69% | 60,432,790 |
| May 2025 | $105.64 | $122.62 | $104.52 | $119.38 | +13.58% | 70,447,907 |
| Apr 2025 | $109.35 | $111.99 | $90.06 | $105.11 | -4.13% | 72,606,787 |
| Mar 2025 | $122.84 | $123.03 | $106.50 | $109.64 | -9.84% | 71,780,896 |
| Feb 2025 | $126.87 | $129.95 | $118.23 | $121.61 | -6.42% | 49,844,725 |
| Jan 2025 | $125.40 | $132.06 | $116.50 | $129.95 | +4.86% | 59,895,218 |
| Dec 2024 | $133.50 | $134.85 | $121.09 | $123.93 | -6.54% | 63,290,237 |
| Nov 2024 | $108.30 | $134.17 | $107.46 | $132.60 | +22.47% | 67,482,812 |
| Oct 2024 | $109.19 | $112.77 | $107.45 | $108.27 | -1.01% | 51,909,403 |
| Sep 2024 | $104.58 | $110.46 | $96.62 | $109.37 | +3.78% | 64,005,983 |
| Aug 2024 | $117.06 | $117.25 | $99.29 | $105.39 | -10.01% | 67,661,149 |
| Jul 2024 | $111.06 | $119.53 | $107.86 | $117.11 | +6.31% | 48,805,533 |
| Jun 2024 | $112.69 | $112.79 | $105.70 | $110.16 | -1.78% | 46,612,955 |
| May 2024 | $107.53 | $116.76 | $103.90 | $112.16 | +4.06% | 70,790,026 |
| Apr 2024 | $113.27 | $115.26 | $107.59 | $107.78 | -4.97% | 44,774,010 |
| Mar 2024 | $108.49 | $113.89 | $107.59 | $113.42 | +6.15% | 50,856,927 |
| Feb 2024 | $92.66 | $107.58 | $92.16 | $106.85 | +16.48% | 68,968,075 |
| Jan 2024 | $96.52 | $96.92 | $91.65 | $91.73 | -5.75% | 52,615,616 |
| Dec 2023 | $89.26 | $98.09 | $87.59 | $97.33 | +9.48% | 54,588,873 |
| Nov 2023 | $89.23 | $92.70 | $83.10 | $88.90 | -0.08% | 74,578,975 |
| Oct 2023 | $96.36 | $97.50 | $87.26 | $88.97 | -7.87% | 64,271,448 |
| Sep 2023 | $98.35 | $100.62 | $95.57 | $96.57 | -1.71% | 52,036,677 |
| Aug 2023 | $90.75 | $99.15 | $90.41 | $98.25 | +7.55% | 62,456,416 |
| Jul 2023 | $90.04 | $93.04 | $87.47 | $91.35 | +1.06% | 44,088,488 |
| Jun 2023 | $77.96 | $90.73 | $76.96 | $90.39 | +16.36% | 64,412,919 |
| May 2023 | $83.47 | $87.00 | $76.94 | $77.68 | -6.70% | 67,194,863 |
| Apr 2023 | $87.15 | $88.50 | $80.31 | $83.26 | -4.45% | 71,221,960 |
| Mar 2023 | $82.69 | $88.41 | $79.03 | $87.14 | +5.36% | 78,399,528 |
| Feb 2023 | $89.52 | $92.29 | $80.80 | $82.71 | -8.32% | 70,708,365 |
| Jan 2023 | $96.60 | $99.65 | $86.62 | $90.22 | -6.08% | 76,172,856 |
| Dec 2022 | $95.75 | $99.09 | $93.42 | $96.06 | +0.30% | 70,845,924 |
| Nov 2022 | $86.40 | $97.02 | $84.15 | $95.77 | +10.59% | 79,518,267 |
| Oct 2022 | $74.29 | $88.21 | $73.94 | $86.60 | +18.27% | 69,615,688 |
| Sep 2022 | $81.04 | $85.71 | $72.41 | $73.22 | -10.42% | 61,111,647 |
| Aug 2022 | $89.20 | $91.22 | $81.59 | $81.74 | -9.25% | 56,348,602 |
| Jul 2022 | $79.64 | $90.50 | $76.16 | $90.07 | +13.24% | 49,309,526 |
| Jun 2022 | $89.09 | $92.22 | $76.77 | $79.54 | -10.29% | 65,699,904 |
| May 2022 | $89.77 | $91.83 | $81.01 | $88.66 | -1.69% | 72,311,441 |
| Apr 2022 | $99.08 | $99.38 | $89.53 | $90.18 | -8.03% | 53,111,488 |
| Mar 2022 | $92.88 | $100.00 | $89.05 | $98.05 | +5.52% | 86,311,894 |
| Feb 2022 | $91.95 | $98.84 | $87.95 | $92.92 | +1.05% | 69,164,187 |
| Jan 2022 | $93.30 | $98.30 | $88.65 | $91.95 | -1.10% | 60,230,986 |
| Dec 2021 | $89.90 | $94.85 | $86.72 | $92.97 | +5.84% | 61,829,271 |
| Nov 2021 | $97.81 | $100.47 | $87.61 | $87.84 | -9.45% | 66,990,256 |
| Oct 2021 | $94.44 | $99.17 | $90.36 | $97.01 | +2.98% | 62,189,717 |
| Sep 2021 | $105.68 | $105.99 | $93.25 | $94.20 | -10.71% | 56,932,290 |
| Aug 2021 | $101.65 | $105.92 | $97.70 | $105.50 | +4.57% | 41,080,104 |
| Jul 2021 | $97.01 | $101.03 | $93.33 | $100.89 | +4.83% | 46,922,120 |
| Jun 2021 | $96.91 | $99.09 | $92.07 | $96.24 | +0.57% | 56,335,215 |
| May 2021 | $91.67 | $96.90 | $89.03 | $95.69 | +5.75% | 54,281,724 |
| Apr 2021 | $90.17 | $93.57 | $89.55 | $90.49 | +0.30% | 54,089,696 |
| Mar 2021 | $87.07 | $93.38 | $86.75 | $90.22 | +5.03% | 74,303,893 |
| Feb 2021 | $80.30 | $89.10 | $79.28 | $85.90 | +8.25% | 52,033,892 |
| Jan 2021 | $80.58 | $85.39 | $77.76 | $79.35 | -1.27% | 49,341,936 |
| Dec 2020 | $77.95 | $83.14 | $74.50 | $80.37 | +4.62% | 63,697,364 |
| Nov 2020 | $65.90 | $80.20 | $65.74 | $76.82 | +18.57% | 58,985,762 |
| Oct 2020 | $66.23 | $71.20 | $63.26 | $64.79 | -1.19% | 54,633,405 |
| Sep 2020 | $69.46 | $71.08 | $63.16 | $65.57 | -5.61% | 48,779,670 |
| Aug 2020 | $62.37 | $71.91 | $61.41 | $69.47 | +12.03% | 62,839,809 |
| Jul 2020 | $62.09 | $64.34 | $59.07 | $62.01 | -0.03% | 53,062,167 |
| Jun 2020 | $60.81 | $69.40 | $58.67 | $62.03 | +1.66% | 73,049,420 |
| May 2020 | $55.87 | $62.41 | $50.03 | $61.02 | +7.00% | 76,518,946 |
| Apr 2020 | $44.82 | $59.66 | $43.55 | $57.03 | +19.69% | 94,311,263 |
| Mar 2020 | $64.54 | $67.90 | $37.75 | $47.65 | -25.67% | 167,962,238 |
| Feb 2020 | $72.10 | $76.63 | $62.11 | $64.11 | -10.50% | 67,404,856 |
| Jan 2020 | $76.57 | $78.38 | $71.20 | $71.63 | -6.07% | 60,898,861 |
| Dec 2019 | $73.95 | $77.24 | $71.90 | $76.26 | +3.25% | 59,362,538 |
| Nov 2019 | $70.61 | $75.54 | $70.46 | $73.86 | +5.29% | 53,414,485 |
| Oct 2019 | $67.97 | $71.44 | $62.80 | $70.15 | +4.92% | 69,087,574 |
| Sep 2019 | $59.00 | $67.21 | $58.03 | $66.86 | +12.20% | 63,240,685 |
| Aug 2019 | $64.93 | $65.30 | $55.98 | $59.59 | -8.15% | 74,120,800 |
| Jul 2019 | $67.90 | $68.07 | $63.45 | $64.88 | -2.76% | 56,166,594 |
| Jun 2019 | $60.27 | $67.05 | $60.11 | $66.72 | +10.76% | 69,883,919 |
| May 2019 | $71.10 | $71.32 | $60.13 | $60.24 | -15.14% | 68,639,319 |
| Apr 2019 | $69.59 | $73.24 | $69.16 | $70.99 | +3.68% | 51,402,038 |
| Mar 2019 | $68.64 | $69.42 | $65.91 | $68.47 | +0.47% | 72,793,144 |
| Feb 2019 | $65.96 | $69.29 | $65.20 | $68.15 | +4.09% | 67,739,483 |
| Jan 2019 | $58.80 | $65.91 | $58.23 | $65.47 | +9.57% | 83,730,317 |
| Dec 2018 | $69.38 | $69.95 | $55.39 | $59.75 | -11.51% | 108,880,433 |
| Nov 2018 | $68.39 | $71.18 | $65.65 | $67.52 | -0.53% | 84,345,573 |
| Oct 2018 | $77.12 | $79.70 | $65.45 | $67.88 | -11.36% | 81,385,285 |
| Sep 2018 | $76.70 | $78.75 | $75.50 | $76.58 | -0.20% | 43,491,170 |
| Aug 2018 | $71.98 | $77.00 | $70.21 | $76.73 | +6.16% | 60,453,995 |
| Jul 2018 | $68.50 | $72.49 | $67.81 | $72.28 | +4.54% | 52,168,354 |
| Jun 2018 | $71.55 | $73.89 | $67.67 | $69.14 | -2.40% | 60,109,542 |
| May 2018 | $66.44 | $74.36 | $65.86 | $70.84 | +6.67% | 64,113,967 |
| Apr 2018 | $68.05 | $71.32 | $65.14 | $66.41 | -2.77% | 70,172,523 |
| Mar 2018 | $70.96 | $72.48 | $66.95 | $68.30 | -3.88% | 72,289,445 |
| Feb 2018 | $71.43 | $74.43 | $66.00 | $71.06 | -1.62% | 81,208,110 |
| Jan 2018 | $70.06 | $74.45 | $69.70 | $72.23 | +3.64% | 66,504,536 |
| Dec 2017 | $64.91 | $70.21 | $63.54 | $69.69 | +7.51% | 59,757,060 |
| Nov 2017 | $64.56 | $65.06 | $57.47 | $64.82 | +0.56% | 95,209,122 |
| Oct 2017 | $62.87 | $67.79 | $62.65 | $64.46 | +2.58% | 61,851,545 |
| Sep 2017 | $59.26 | $64.18 | $58.44 | $62.84 | +6.44% | 54,724,687 |
| Aug 2017 | $59.45 | $61.38 | $57.81 | $59.04 | -0.96% | 54,912,507 |
| Jul 2017 | $59.56 | $60.68 | $58.94 | $59.61 | -0.02% | 49,995,669 |
| Jun 2017 | $59.30 | $61.49 | $57.39 | $59.62 | +0.85% | 86,263,576 |
| May 2017 | $60.06 | $60.52 | $56.77 | $59.12 | -1.92% | 86,845,701 |
| Apr 2017 | $59.80 | $61.63 | $57.74 | $60.28 | +0.70% | 60,190,521 |
| Mar 2017 | $60.75 | $61.39 | $57.45 | $59.86 | -0.40% | 77,409,218 |
| Feb 2017 | $58.50 | $64.37 | $58.37 | $60.10 | +2.45% | 95,512,931 |
| Jan 2017 | $56.25 | $60.93 | $55.40 | $58.66 | +5.22% | 69,074,776 |
| Dec 2016 | $56.73 | $58.28 | $55.56 | $55.75 | -1.22% | 64,121,723 |
| Nov 2016 | $51.89 | $57.43 | $49.38 | $56.44 | +11.37% | 96,305,154 |
| Oct 2016 | $53.98 | $54.20 | $49.22 | $50.68 | -7.03% | 82,597,624 |
| Sep 2016 | $53.01 | $54.90 | $50.41 | $54.51 | +3.47% | 73,272,700 |
| Aug 2016 | $55.63 | $56.00 | $52.07 | $52.68 | -5.76% | 85,001,200 |
| Jul 2016 | $51.97 | $56.72 | $50.55 | $55.90 | +7.17% | 67,999,400 |
| Jun 2016 | $51.79 | $54.04 | $48.45 | $52.16 | +0.27% | 80,460,000 |
| May 2016 | $54.50 | $55.73 | $49.48 | $52.02 | -4.78% | 74,885,400 |
| Apr 2016 | $53.11 | $56.82 | $52.60 | $54.63 | +0.46% | 77,381,600 |
| Mar 2016 | $49.49 | $55.54 | $49.15 | $54.38 | +11.37% | 94,813,500 |
| Feb 2016 | $45.40 | $49.81 | $44.70 | $48.83 | +6.20% | 90,154,600 |
| Jan 2016 | $47.83 | $47.83 | $41.25 | $45.98 | -3.87% | 98,923,900 |
| Dec 2015 | $50.22 | $50.44 | $44.59 | $47.83 | -4.34% | 113,737,600 |
| Nov 2015 | $47.21 | $51.47 | $47.00 | $50.00 | +5.86% | 79,896,800 |
| Oct 2015 | $43.94 | $48.26 | $42.21 | $47.23 | +6.93% | 99,403,600 |
| Sep 2015 | $46.67 | $47.81 | $42.80 | $44.17 | -7.44% | 96,344,900 |
| Aug 2015 | $51.58 | $52.18 | $44.03 | $47.72 | -7.79% | 114,459,600 |
| Jul 2015 | $55.67 | $56.12 | $50.10 | $51.75 | -6.64% | 92,757,400 |
| Jun 2015 | $60.64 | $60.82 | $55.23 | $55.43 | -8.09% | 80,506,700 |
| May 2015 | $59.04 | $62.75 | $57.50 | $60.31 | +2.52% | 104,998,300 |
| Apr 2015 | $56.26 | $59.36 | $55.25 | $58.83 | +3.90% | 99,118,000 |
| Mar 2015 | $57.92 | $58.51 | $54.95 | $56.62 | -2.24% | 111,287,600 |
| Feb 2015 | $57.06 | $60.00 | $56.75 | $57.92 | +1.72% | 120,742,700 |
| Jan 2015 | $61.84 | $62.25 | $55.81 | $56.94 | -7.76% | 129,151,600 |
| Dec 2014 | $63.29 | $65.16 | $57.80 | $61.73 | -3.17% | 93,320,300 |
| Nov 2014 | $64.24 | $65.94 | $63.10 | $63.75 | -0.48% | 58,795,700 |
| Oct 2014 | $62.02 | $64.52 | $57.76 | $64.06 | +2.36% | 95,812,200 |
| Sep 2014 | $64.33 | $65.48 | $62.01 | $62.58 | -2.25% | 66,093,700 |
| Aug 2014 | $63.27 | $65.16 | $60.85 | $64.02 | +0.58% | 58,429,100 |
| Jul 2014 | $66.18 | $68.23 | $63.64 | $63.65 | -4.08% | 64,780,100 |
| Jun 2014 | $66.87 | $68.80 | $66.10 | $66.36 | -0.55% | 59,706,400 |
| May 2014 | $68.12 | $68.65 | $65.18 | $66.73 | -2.13% | 50,906,700 |
| Apr 2014 | $66.64 | $69.94 | $64.70 | $68.18 | +2.07% | 65,452,400 |
| Mar 2014 | $64.80 | $67.36 | $62.42 | $66.80 | +2.36% | 75,185,500 |
| Feb 2014 | $65.86 | $66.30 | $62.25 | $65.26 | -1.03% | 70,083,000 |
| Jan 2014 | $69.83 | $70.29 | $64.65 | $65.94 | -6.04% | 65,262,900 |
| Dec 2013 | $66.99 | $70.66 | $65.51 | $70.18 | +4.76% | 51,540,051 |
| Nov 2013 | $67.27 | $68.44 | $65.47 | $66.99 | +0.03% | 52,658,400 |
| Oct 2013 | $64.72 | $67.49 | $62.73 | $66.97 | +3.51% | 64,493,900 |
| Sep 2013 | $61.06 | $66.79 | $60.48 | $64.70 | +7.17% | 64,853,800 |
| Aug 2013 | $61.98 | $62.91 | $60.14 | $60.37 | -1.63% | 63,985,200 |
| Jul 2013 | $54.58 | $61.81 | $54.55 | $61.37 | +12.52% | 66,937,400 |
| Jun 2013 | $57.62 | $58.13 | $53.42 | $54.54 | -5.08% | 69,105,300 |
| May 2013 | $55.20 | $60.08 | $54.27 | $57.46 | +3.51% | 87,998,500 |
| Apr 2013 | $55.59 | $57.37 | $53.09 | $55.51 | -0.64% | 83,323,100 |
| Mar 2013 | $56.41 | $57.84 | $54.73 | $55.87 | -1.46% | 68,334,700 |
| Feb 2013 | $57.65 | $58.67 | $55.57 | $56.70 | -0.96% | 69,842,300 |
| Jan 2013 | $53.96 | $57.90 | $53.83 | $57.25 | +8.10% | 72,654,300 |
| Dec 2012 | $50.56 | $53.62 | $49.38 | $52.96 | +5.43% | 62,572,500 |
| Nov 2012 | $48.84 | $52.81 | $47.63 | $50.23 | +3.72% | 84,986,300 |
| Oct 2012 | $47.75 | $49.86 | $47.10 | $48.43 | +0.33% | 72,210,200 |
| Sep 2012 | $50.62 | $50.95 | $47.78 | $48.27 | -4.83% | 83,644,700 |
| Aug 2012 | $48.09 | $52.98 | $46.77 | $50.72 | +6.18% | 74,719,700 |
| Jul 2012 | $46.76 | $48.34 | $43.59 | $47.77 | +2.55% | 76,712,400 |
| Jun 2012 | $45.94 | $47.44 | $43.75 | $46.58 | -0.41% | 96,489,200 |
| May 2012 | $50.00 | $50.41 | $45.79 | $46.77 | -10.98% | 110,569,100 |
| Apr 2012 | $52.24 | $53.01 | $49.31 | $52.54 | +0.69% | 71,792,700 |
| Mar 2012 | $50.31 | $52.69 | $48.63 | $52.18 | +3.72% | 82,271,200 |
| Feb 2012 | $52.08 | $53.78 | $50.11 | $50.31 | -2.08% | 91,334,500 |
| Jan 2012 | $48.24 | $52.76 | $47.00 | $51.38 | +10.28% | 98,453,600 |
| Dec 2011 | $51.99 | $52.64 | $45.00 | $46.59 | -10.83% | 96,228,300 |
| Nov 2011 | $46.65 | $52.48 | $45.17 | $52.25 | +8.58% | 101,233,300 |
| Oct 2011 | $41.04 | $50.70 | $39.50 | $48.12 | +16.49% | 118,417,100 |
| Sep 2011 | $46.49 | $46.74 | $41.31 | $41.31 | -11.26% | 145,127,500 |
| Aug 2011 | $49.75 | $50.03 | $41.37 | $46.55 | -5.17% | 205,336,600 |
| Jul 2011 | $55.88 | $58.47 | $48.60 | $49.09 | -12.73% | 117,092,800 |
| Jun 2011 | $54.37 | $56.27 | $50.84 | $56.25 | +3.12% | 119,264,600 |
| May 2011 | $61.08 | $61.29 | $52.47 | $54.55 | -10.24% | 138,542,200 |
| Apr 2011 | $58.86 | $60.84 | $55.72 | $60.77 | +4.00% | 75,354,700 |
| Mar 2011 | $60.04 | $60.65 | $55.86 | $58.43 | -2.06% | 104,200,600 |
| Feb 2011 | $58.32 | $62.24 | $57.73 | $59.66 | +1.32% | 69,050,500 |
| Jan 2011 | $57.61 | $59.69 | $56.16 | $58.88 | +2.99% | 79,519,200 |
| Dec 2010 | $55.93 | $58.74 | $55.70 | $57.17 | +3.81% | 68,226,600 |
| Nov 2010 | $55.34 | $57.29 | $53.73 | $55.07 | +0.31% | 81,310,100 |
| Oct 2010 | $53.04 | $55.44 | $52.12 | $54.90 | +4.25% | 72,029,000 |
| Sep 2010 | $47.43 | $53.82 | $47.14 | $52.66 | +12.88% | 87,002,900 |
| Aug 2010 | $50.30 | $51.80 | $44.87 | $46.65 | -5.83% | 95,608,300 |
| Jul 2010 | $43.50 | $51.17 | $42.73 | $49.54 | +13.39% | 108,238,800 |
| Jun 2010 | $45.94 | $48.71 | $42.69 | $43.69 | -5.92% | 99,112,500 |
| May 2010 | $52.53 | $53.73 | $43.41 | $46.44 | -11.09% | 152,317,300 |
| Apr 2010 | $50.52 | $53.50 | $50.04 | $52.23 | +3.75% | 79,750,000 |
| Mar 2010 | $47.58 | $51.10 | $47.19 | $50.34 | +6.34% | 78,811,200 |
| Feb 2010 | $41.81 | $48.39 | $41.79 | $47.34 | +13.96% | 114,734,400 |
| Jan 2010 | $43.15 | $45.55 | $41.22 | $41.54 | -2.49% | 76,106,100 |
| Dec 2009 | $41.91 | $43.71 | $40.52 | $42.60 | +2.87% | 73,731,800 |
| Nov 2009 | $38.03 | $42.93 | $37.45 | $41.41 | +9.70% | 82,360,200 |
| Oct 2009 | $40.05 | $40.50 | $37.71 | $37.75 | -5.81% | 107,092,900 |
| Sep 2009 | $36.79 | $41.65 | $35.88 | $40.08 | +8.71% | 106,769,400 |
| Aug 2009 | $36.54 | $37.80 | $33.72 | $36.87 | +1.35% | 131,173,200 |
| Jul 2009 | $32.56 | $37.57 | $30.34 | $36.38 | +12.28% | 105,313,200 |
| Jun 2009 | $32.67 | $35.60 | $31.33 | $32.40 | +0.97% | 113,354,100 |
| May 2009 | $34.86 | $37.35 | $31.44 | $32.09 | -5.73% | 117,927,600 |
| Apr 2009 | $28.19 | $34.98 | $28.00 | $34.04 | +19.10% | 122,915,600 |
| Mar 2009 | $26.13 | $29.62 | $24.39 | $28.58 | +6.84% | 163,919,200 |
| Feb 2009 | $31.37 | $35.46 | $26.10 | $26.75 | -18.20% | 138,082,600 |
| Jan 2009 | $36.72 | $39.48 | $31.85 | $32.70 | -10.68% | 102,363,900 |
| Dec 2008 | $34.75 | $36.99 | $30.01 | $36.61 | +2.01% | 124,742,400 |
| Nov 2008 | $32.01 | $36.40 | $29.26 | $35.89 | +9.65% | 139,781,000 |
| Oct 2008 | $40.26 | $40.84 | $29.44 | $32.73 | -19.76% | 185,840,300 |
| Sep 2008 | $47.48 | $48.39 | $37.74 | $40.79 | -12.84% | 124,779,200 |
| Aug 2008 | $48.98 | $50.19 | $45.53 | $46.80 | -3.90% | 90,247,500 |
| Jul 2008 | $48.98 | $51.45 | $47.53 | $48.70 | -1.52% | 102,515,500 |
| Jun 2008 | $58.00 | $58.22 | $48.02 | $49.45 | -15.01% | 96,260,800 |
| May 2008 | $52.45 | $58.72 | $51.91 | $58.18 | +11.33% | 74,614,600 |
| Apr 2008 | $51.91 | $54.40 | $49.53 | $52.26 | +1.55% | 77,859,600 |
| Mar 2008 | $50.99 | $52.09 | $47.30 | $51.46 | +0.98% | 88,799,300 |
| Feb 2008 | $50.76 | $54.00 | $49.10 | $50.96 | +0.35% | 86,013,300 |
| Jan 2008 | $56.66 | $56.99 | $44.87 | $50.78 | -10.38% | 107,543,700 |
| Dec 2007 | $57.50 | $59.05 | $54.17 | $56.66 | -0.63% | 62,216,200 |
| Nov 2007 | $51.15 | $58.08 | $50.89 | $57.02 | +9.09% | 81,850,700 |
| Oct 2007 | $53.47 | $55.30 | $49.44 | $52.27 | -1.79% | 60,597,000 |
| Sep 2007 | $49.52 | $53.62 | $46.64 | $53.22 | +8.10% | 52,360,000 |
| Aug 2007 | $46.99 | $49.66 | $43.18 | $49.23 | +4.59% | 84,214,200 |
| Jul 2007 | $47.00 | $51.07 | $46.74 | $47.07 | +0.58% | 62,820,100 |
| Jun 2007 | $48.45 | $49.94 | $46.42 | $46.80 | -3.41% | 55,801,000 |
| May 2007 | $46.50 | $48.85 | $45.38 | $48.45 | +3.11% | 64,006,500 |
| Apr 2007 | $43.09 | $48.04 | $41.82 | $46.99 | +9.05% | 58,596,400 |
| Mar 2007 | $43.10 | $44.99 | $41.26 | $43.09 | +0.09% | 56,077,900 |
| Feb 2007 | $45.15 | $46.08 | $42.73 | $43.05 | -4.27% | 48,240,800 |
| Jan 2007 | $44.12 | $45.20 | $43.11 | $44.97 | +2.00% | 48,098,700 |
| Dec 2006 | $43.40 | $44.65 | $41.95 | $44.09 | +1.71% | 64,451,900 |
| Nov 2006 | $42.39 | $44.87 | $41.01 | $43.35 | +2.73% | 72,551,400 |
| Oct 2006 | $20.95 | $42.88 | $20.75 | $42.20 | +101.24% | 90,235,400 |
| Sep 2006 | $20.56 | $21.14 | $19.93 | $20.97 | +2.14% | 124,619,200 |
| Aug 2006 | $19.75 | $20.69 | $19.35 | $20.53 | +4.05% | 133,953,600 |
| Jul 2006 | $20.95 | $21.08 | $18.98 | $19.73 | -5.82% | 134,632,400 |
| Jun 2006 | $20.71 | $21.01 | $19.10 | $20.95 | +1.55% | 147,646,000 |
| May 2006 | $21.23 | $22.60 | $19.68 | $20.63 | -2.87% | 168,823,200 |
| Apr 2006 | $21.12 | $21.67 | $20.08 | $21.24 | +1.58% | 114,424,000 |
| Mar 2006 | $20.45 | $21.50 | $20.45 | $20.91 | +2.25% | 104,974,400 |
| Feb 2006 | $19.33 | $21.17 | $19.20 | $20.45 | +5.63% | 161,152,400 |
| Jan 2006 | $18.76 | $19.94 | $18.39 | $19.36 | -48.17% | 123,370,800 |
| Dec 2005 | $37.93 | $38.92 | $37.32 | $37.35 | -1.20% | 50,627,400 |
| Nov 2005 | $34.75 | $38.00 | $34.69 | $37.81 | +8.71% | 52,314,000 |
| Oct 2005 | $35.88 | $36.05 | $33.37 | $34.78 | -3.13% | 67,751,600 |
| Sep 2005 | $33.75 | $36.02 | $33.13 | $35.90 | +6.72% | 61,811,000 |
| Aug 2005 | $32.90 | $34.85 | $32.73 | $33.64 | +2.25% | 62,757,800 |
| Jul 2005 | $31.30 | $33.50 | $30.74 | $32.90 | +5.06% | 40,948,200 |
| Jun 2005 | $33.19 | $33.66 | $31.26 | $31.32 | -5.78% | 57,524,800 |
| May 2005 | $31.55 | $34.31 | $31.51 | $33.24 | +6.06% | 55,878,000 |
| Apr 2005 | $32.55 | $33.28 | $30.35 | $31.34 | -3.48% | 71,588,200 |
| Mar 2005 | $33.23 | $34.16 | $31.97 | $32.47 | -2.10% | 56,543,800 |
| Feb 2005 | $33.62 | $34.61 | $32.69 | $33.16 | -1.37% | 48,021,400 |
| Jan 2005 | $35.10 | $35.10 | $32.42 | $33.62 | -4.08% | 58,601,600 |
| Dec 2004 | $33.30 | $35.44 | $33.16 | $35.05 | +4.91% | 48,480,600 |
| Nov 2004 | $32.10 | $34.48 | $31.95 | $33.41 | +4.32% | 54,084,800 |
| Oct 2004 | $31.03 | $32.55 | $30.61 | $32.03 | +3.49% | 48,186,800 |
| Sep 2004 | $31.14 | $32.12 | $30.55 | $30.95 | -0.58% | 47,951,200 |
| Aug 2004 | $30.37 | $31.68 | $29.67 | $31.13 | +2.55% | 55,501,600 |
| Jul 2004 | $31.64 | $31.79 | $29.29 | $30.35 | -4.48% | 53,414,200 |
| Jun 2004 | $29.77 | $31.87 | $29.37 | $31.78 | +6.45% | 54,444,200 |
| May 2004 | $30.24 | $30.55 | $28.11 | $29.85 | -0.86% | 62,016,400 |
| Apr 2004 | $29.97 | $31.55 | $29.59 | $30.11 | +0.50% | 53,711,600 |
| Mar 2004 | $31.43 | $32.10 | $29.40 | $29.96 | -4.10% | 66,969,400 |
| Feb 2004 | $31.93 | $32.68 | $30.67 | $31.24 | -2.22% | 46,801,200 |
| Jan 2004 | $32.38 | $34.33 | $31.33 | $31.95 | -1.31% | 46,096,400 |
| Dec 2003 | $30.43 | $32.50 | $30.36 | $32.38 | +6.08% | 46,081,000 |
| Nov 2003 | $28.50 | $30.57 | $28.35 | $30.52 | +7.56% | 48,515,400 |
| Oct 2003 | $26.33 | $28.48 | $26.09 | $28.38 | +7.79% | 55,168,000 |
| Sep 2003 | $27.88 | $28.46 | $25.90 | $26.33 | -5.58% | 54,679,400 |
| Aug 2003 | $26.85 | $27.94 | $25.43 | $27.88 | +3.84% | 68,241,800 |
| Jul 2003 | $25.20 | $27.19 | $24.83 | $26.85 | +5.09% | 64,514,800 |
| Jun 2003 | $26.24 | $27.63 | $25.35 | $25.55 | -2.29% | 59,204,400 |
| May 2003 | $25.25 | $26.18 | $23.69 | $26.15 | +3.16% | 88,504,400 |
| Apr 2003 | $22.71 | $25.58 | $22.68 | $25.35 | +11.80% | 59,800,000 |
| Mar 2003 | $23.74 | $25.24 | $21.89 | $22.68 | -3.65% | 60,024,400 |
| Feb 2003 | $23.54 | $24.05 | $22.35 | $23.54 | +0.30% | 53,989,600 |
| Jan 2003 | $25.53 | $26.50 | $22.85 | $23.47 | -7.71% | 50,160,000 |
| Dec 2002 | $26.58 | $26.95 | $24.66 | $25.43 | -2.49% | 60,005,200 |
| Nov 2002 | $23.88 | $26.75 | $23.65 | $26.08 | +8.24% | 66,055,800 |
| Oct 2002 | $22.33 | $25.91 | $20.87 | $24.09 | +9.65% | 64,784,800 |
| Sep 2002 | $23.93 | $24.19 | $21.39 | $21.97 | -9.92% | 63,842,600 |
| Aug 2002 | $25.40 | $25.77 | $21.63 | $24.39 | -4.26% | 64,574,800 |
| Jul 2002 | $26.76 | $27.29 | $22.92 | $25.48 | -4.78% | 63,721,800 |
| Jun 2002 | $28.93 | $29.25 | $25.88 | $26.76 | -7.50% | 55,106,200 |
| May 2002 | $26.75 | $29.74 | $25.98 | $28.93 | +8.35% | 65,567,600 |
| Apr 2002 | $28.43 | $29.71 | $25.79 | $26.70 | -6.97% | 76,555,000 |
| Mar 2002 | $29.00 | $33.05 | $28.45 | $28.70 | -0.35% | 88,766,000 |
| Feb 2002 | $28.80 | $30.15 | $26.86 | $28.80 | -0.60% | 81,157,400 |
| Jan 2002 | $28.35 | $29.88 | $25.75 | $28.97 | +1.47% | 77,003,600 |
| Dec 2001 | $27.00 | $29.60 | $26.78 | $28.55 | +5.62% | 58,750,600 |
| Nov 2001 | $24.58 | $27.75 | $24.50 | $27.03 | +10.28% | 56,973,000 |
| Oct 2001 | $23.35 | $26.20 | $22.53 | $24.51 | +4.16% | 89,562,000 |
| Sep 2001 | $26.85 | $27.25 | $22.02 | $23.53 | -12.20% | 79,018,600 |
| Aug 2001 | $28.69 | $29.13 | $26.56 | $26.80 | -6.56% | 62,779,400 |
| Jul 2001 | $29.00 | $31.58 | $25.50 | $28.68 | -5.19% | 121,172,800 |
| Jun 2001 | $33.98 | $34.80 | $30.10 | $30.25 | -10.65% | 57,482,400 |
| May 2001 | $33.20 | $36.05 | $31.98 | $33.86 | +1.59% | 60,808,600 |
| Apr 2001 | $30.93 | $34.65 | $29.68 | $33.33 | +7.50% | 84,074,200 |
| Mar 2001 | $33.45 | $35.60 | $28.88 | $31.00 | -7.32% | 144,233,200 |
| Feb 2001 | $37.88 | $38.10 | $32.38 | $33.45 | -11.97% | 70,698,400 |
| Jan 2001 | $39.41 | $39.63 | $35.00 | $38.00 | -3.57% | 69,740,600 |
| Dec 2000 | $36.94 | $39.88 | $35.13 | $39.41 | +8.15% | 67,565,400 |
| Nov 2000 | $36.69 | $37.69 | $34.25 | $36.44 | -0.77% | 61,276,800 |
| Oct 2000 | $33.25 | $36.81 | $30.66 | $36.72 | +9.61% | 52,479,000 |
| Sep 2000 | $33.19 | $34.97 | $29.06 | $33.50 | +1.20% | 59,826,800 |
| Aug 2000 | $30.38 | $35.19 | $30.09 | $33.10 | +7.65% | 61,280,400 |
| Jul 2000 | $30.25 | $32.88 | $30.19 | $30.75 | +1.86% | 56,396,200 |
| Jun 2000 | $29.50 | $32.63 | $28.63 | $30.19 | +2.33% | 75,766,000 |
| May 2000 | $27.31 | $30.28 | $26.53 | $29.50 | +7.52% | 52,121,600 |
| Apr 2000 | $26.50 | $29.06 | $25.56 | $27.44 | +3.29% | 53,046,600 |
| Mar 2000 | $22.50 | $27.50 | $20.25 | $26.56 | +16.60% | 89,506,800 |
| Feb 2000 | $27.56 | $27.72 | $22.66 | $22.78 | -17.25% | 69,121,800 |
| Jan 2000 | $28.44 | $31.34 | $27.53 | $27.53 | -4.03% | 46,168,400 |
| Dec 1999 | $28.53 | $30.41 | $26.53 | $28.69 | +0.66% | 41,908,400 |
| Nov 1999 | $30.16 | $30.31 | $27.63 | $28.50 | -5.10% | 38,219,800 |
| Oct 1999 | $31.75 | $32.19 | $28.25 | $30.03 | -4.95% | 37,351,000 |
| Sep 1999 | $31.28 | $32.94 | $30.63 | $31.59 | +2.02% | 34,236,800 |
| Aug 1999 | $30.00 | $32.59 | $29.56 | $30.97 | +3.77% | 33,462,400 |
| Jul 1999 | $31.47 | $32.25 | $29.78 | $29.84 | -5.16% | 31,720,600 |
| Jun 1999 | $31.84 | $34.94 | $31.38 | $31.47 | -1.47% | 33,708,200 |
| May 1999 | $32.13 | $35.72 | $31.41 | $31.94 | -0.97% | 43,163,800 |
| Apr 1999 | $26.47 | $32.25 | $25.72 | $32.25 | +21.84% | 72,950,200 |
| Mar 1999 | $28.63 | $30.50 | $25.94 | $26.47 | -7.83% | 49,349,600 |
| Feb 1999 | $29.19 | $30.00 | $27.09 | $28.72 | -1.29% | 40,955,400 |
| Jan 1999 | $30.47 | $32.50 | $27.47 | $29.09 | -3.82% | 54,314,800 |
| Dec 1998 | $32.50 | $32.81 | $29.50 | $30.25 | -6.92% | 40,718,800 |
| Nov 1998 | $33.00 | $33.47 | $30.50 | $32.50 | -1.52% | 35,464,400 |
| Oct 1998 | $30.94 | $33.00 | $29.16 | $33.00 | +6.02% | 31,635,400 |
| Sep 1998 | $28.50 | $31.31 | $27.25 | $31.13 | +9.21% | 34,933,800 |
| Aug 1998 | $29.66 | $31.88 | $28.50 | $28.50 | -4.10% | 32,208,800 |
| Jul 1998 | $30.19 | $31.78 | $29.47 | $29.72 | -1.55% | 34,413,800 |
| Jun 1998 | $30.34 | $31.72 | $29.28 | $30.19 | -0.62% | 28,878,200 |
| May 1998 | $32.19 | $32.63 | $29.69 | $30.38 | -4.61% | 21,488,600 |
| Apr 1998 | $32.50 | $33.72 | $30.63 | $31.84 | -2.30% | 31,919,600 |
| Mar 1998 | $31.97 | $33.13 | $31.28 | $32.59 | +2.15% | 29,815,800 |
| Feb 1998 | $31.00 | $32.47 | $30.19 | $31.91 | +5.48% | 26,309,000 |
| Jan 1998 | $28.38 | $31.50 | $27.75 | $30.25 | +7.20% | 37,981,600 |
| Dec 1997 | $28.00 | $29.06 | $27.25 | $28.22 | +2.61% | 25,742,200 |
| Nov 1997 | $26.69 | $28.47 | $25.50 | $27.50 | +4.89% | 25,260,400 |
| Oct 1997 | $28.91 | $29.13 | $24.88 | $26.22 | -9.00% | 35,792,200 |
| Sep 1997 | $27.63 | $29.81 | $26.16 | $28.81 | +5.37% | 28,089,800 |
| Aug 1997 | $29.38 | $30.19 | $26.50 | $27.34 | -7.31% | 32,872,800 |
| Jul 1997 | $27.56 | $29.78 | $26.84 | $29.50 | +7.15% | 35,173,800 |
| Jun 1997 | $27.06 | $28.75 | $26.50 | $27.53 | +1.97% | 21,839,000 |
| May 1997 | $25.13 | $27.19 | $24.88 | $27.00 | +6.40% | 25,486,000 |
| Apr 1997 | $22.56 | $25.75 | $22.50 | $25.38 | +12.78% | 24,405,400 |
| Mar 1997 | $24.63 | $25.81 | $22.50 | $22.50 | -9.09% | 24,021,000 |
| Feb 1997 | $24.63 | $26.31 | $24.47 | $24.75 | +0.51% | 23,946,800 |
| Jan 1997 | $24.19 | $25.66 | $23.59 | $24.63 | +1.68% | 33,048,000 |
| Dec 1996 | $24.66 | $25.09 | $23.44 | $24.22 | -1.27% | 25,670,400 |
| Nov 1996 | $22.44 | $25.88 | $21.97 | $24.53 | +10.25% | 28,041,200 |
| Oct 1996 | $22.53 | $22.97 | $21.88 | $22.25 | -1.25% | 21,124,400 |
| Sep 1996 | $20.75 | $22.91 | $20.63 | $22.53 | +7.61% | 23,500,800 |
| Aug 1996 | $21.08 | $22.38 | $20.81 | $20.94 | -0.74% | 20,870,400 |
| Jul 1996 | $22.59 | $22.69 | $19.69 | $21.09 | -6.64% | 28,270,000 |
| Jun 1996 | $21.28 | $22.63 | $21.16 | $22.59 | +5.55% | 23,576,800 |
| May 1996 | $20.84 | $22.09 | $20.09 | $21.41 | +2.39% | 28,622,800 |
| Apr 1996 | $20.28 | $21.44 | $19.38 | $20.91 | +3.56% | 35,154,000 |
| Mar 1996 | $19.63 | $20.97 | $19.44 | $20.19 | +3.69% | 31,959,200 |
| Feb 1996 | $20.94 | $21.69 | $19.47 | $19.47 | -7.01% | 40,944,800 |
| Jan 1996 | $20.28 | $20.97 | $19.56 | $20.94 | +2.45% | 31,456,800 |
| Dec 1995 | $19.75 | $20.44 | $19.25 | $20.44 | +4.64% | 28,183,200 |
| Nov 1995 | $18.13 | $19.63 | $17.97 | $19.53 | +9.65% | 26,718,800 |
| Oct 1995 | $17.81 | $18.25 | $17.16 | $17.81 | -0.35% | 32,322,400 |
| Sep 1995 | $17.88 | $18.75 | $17.72 | $17.88 | +0.17% | 30,872,000 |
| Aug 1995 | $17.63 | $18.19 | $17.44 | $17.84 | +0.88% | 26,484,000 |
| Jul 1995 | $17.88 | $18.84 | $17.53 | $17.69 | -1.05% | 26,782,400 |
| Jun 1995 | $17.13 | $18.00 | $16.84 | $17.88 | +4.00% | 34,977,200 |
| May 1995 | $16.81 | $17.59 | $16.69 | $17.19 | +2.23% | 33,164,400 |
| Apr 1995 | $16.56 | $17.03 | $16.03 | $16.81 | +1.13% | 23,011,600 |
| Mar 1995 | $16.50 | $16.75 | $15.91 | $16.63 | +0.57% | 29,983,200 |
| Feb 1995 | $15.78 | $16.78 | $15.50 | $16.53 | +4.96% | 21,511,200 |
| Jan 1995 | $15.53 | $16.31 | $15.38 | $15.75 | +1.00% | 26,951,200 |
| Dec 1994 | $14.75 | $15.72 | $14.59 | $15.59 | +5.72% | 22,951,600 |
| Nov 1994 | $15.16 | $16.06 | $14.63 | $14.75 | -2.88% | 30,360,800 |
| Oct 1994 | $14.84 | $15.81 | $14.31 | $15.19 | +1.89% | 31,865,600 |
| Sep 1994 | $15.50 | $15.59 | $14.34 | $14.91 | -4.02% | 28,416,000 |
| Aug 1994 | $15.28 | $16.00 | $14.94 | $15.53 | +2.26% | 25,992,400 |
| Jul 1994 | $14.25 | $15.41 | $14.25 | $15.19 | +6.81% | 26,079,600 |
| Jun 1994 | $15.16 | $15.25 | $14.19 | $14.22 | -6.76% | 23,248,800 |
| May 1994 | $14.59 | $15.28 | $14.53 | $15.25 | +4.72% | 26,963,600 |
| Apr 1994 | $14.66 | $15.22 | $14.03 | $14.56 | -1.90% | 28,461,200 |
| Mar 1994 | $16.00 | $16.06 | $14.47 | $14.84 | -7.77% | 28,172,000 |
| Feb 1994 | $15.31 | $16.47 | $15.25 | $16.09 | +5.10% | 30,532,000 |
| Jan 1994 | $15.03 | $15.88 | $14.78 | $15.31 | +1.66% | 29,745,600 |
| Dec 1993 | $14.16 | $15.25 | $13.88 | $15.06 | +6.64% | 36,850,000 |
| Nov 1993 | $14.28 | $14.41 | $13.84 | $14.13 | -1.53% | 27,455,600 |
| Oct 1993 | $14.69 | $14.69 | $13.47 | $14.34 | -2.55% | 32,946,800 |
| Sep 1993 | $15.28 | $15.31 | $14.50 | $14.72 | -3.88% | 23,328,400 |
| Aug 1993 | $14.50 | $15.31 | $14.44 | $15.31 | +5.60% | 22,458,400 |
| Jul 1993 | $14.63 | $14.81 | $14.41 | $14.50 | -0.43% | 24,336,000 |
| Jun 1993 | $15.03 | $15.59 | $14.56 | $14.56 | -3.52% | 23,569,600 |
| May 1993 | $14.31 | $15.25 | $14.22 | $15.09 | +5.69% | 21,137,600 |
| Apr 1993 | $14.56 | $15.47 | $14.22 | $14.28 | -1.72% | 27,017,600 |
| Mar 1993 | $14.53 | $15.00 | $14.28 | $14.53 | 0.00% | 35,321,600 |
| Feb 1993 | $13.56 | $14.78 | $13.47 | $14.53 | +6.65% | 27,566,400 |
| Jan 1993 | $13.72 | $13.97 | $13.19 | $13.63 | -0.91% | 20,891,200 |
| Dec 1992 | $13.34 | $13.94 | $13.09 | $13.75 | +2.56% | 28,575,600 |
| Nov 1992 | $13.06 | $13.41 | $12.56 | $13.41 | +2.88% | 21,140,000 |
| Oct 1992 | $13.69 | $13.69 | $12.63 | $13.03 | -4.36% | 21,728,000 |
| Sep 1992 | $12.47 | $13.81 | $12.44 | $13.63 | +9.27% | 22,999,200 |
| Aug 1992 | $12.81 | $12.84 | $12.03 | $12.47 | -3.15% | 27,210,800 |
| Jul 1992 | $12.25 | $12.94 | $11.78 | $12.88 | +5.64% | 26,341,600 |
| Jun 1992 | $12.59 | $12.63 | $11.69 | $12.19 | -3.94% | 28,736,400 |
| May 1992 | $13.06 | $13.41 | $12.13 | $12.69 | -3.56% | 27,679,600 |
| Apr 1992 | $13.22 | $13.69 | $12.38 | $13.16 | -0.47% | 21,280,800 |
| Mar 1992 | $13.06 | $13.84 | $12.78 | $13.22 | +0.71% | 20,373,600 |
| Feb 1992 | $13.38 | $14.03 | $13.00 | $13.13 | -1.87% | 19,574,000 |
| Jan 1992 | $13.59 | $14.50 | $13.19 | $13.38 | -2.73% | 26,423,600 |
| Dec 1991 | $11.66 | $13.75 | $11.59 | $13.75 | +16.71% | 24,488,400 |
| Nov 1991 | $12.88 | $12.88 | $11.56 | $11.78 | -8.94% | 21,214,000 |
| Oct 1991 | $12.16 | $12.94 | $11.34 | $12.94 | +6.43% | 21,504,400 |
| Sep 1991 | $12.47 | $12.53 | $11.41 | $12.16 | -2.02% | 18,947,600 |
| Aug 1991 | $11.75 | $12.56 | $11.19 | $12.41 | +5.87% | 24,905,200 |
| Jul 1991 | $11.69 | $12.22 | $11.44 | $11.72 | +0.54% | 24,504,400 |
| Jun 1991 | $12.50 | $12.59 | $11.56 | $11.66 | -6.28% | 27,097,600 |
| May 1991 | $10.94 | $12.50 | $10.84 | $12.44 | +13.07% | 20,465,600 |
| Apr 1991 | $11.13 | $11.81 | $10.94 | $11.00 | -0.85% | 22,916,000 |
| Mar 1991 | $10.91 | $11.28 | $10.56 | $11.09 | +2.01% | 25,670,000 |
| Feb 1991 | $10.78 | $11.28 | $10.44 | $10.88 | +0.87% | 33,863,200 |
| Jan 1991 | $9.44 | $10.78 | $9.22 | $10.78 | +14.24% | 37,203,600 |
| Dec 1990 | $8.88 | $9.84 | $8.69 | $9.44 | +7.47% | 23,572,800 |
| Nov 1990 | $8.41 | $8.97 | $8.31 | $8.78 | +4.46% | 27,790,400 |
| Oct 1990 | $8.13 | $8.84 | $8.03 | $8.41 | +4.26% | 30,526,800 |
| Sep 1990 | $8.44 | $8.56 | $7.69 | $8.06 | -5.84% | 26,704,400 |
| Aug 1990 | $10.22 | $10.22 | $8.00 | $8.56 | -15.69% | 52,269,200 |
| Jul 1990 | $10.19 | $11.09 | $9.72 | $10.16 | -0.91% | 29,252,400 |
| Jun 1990 | $10.47 | $10.78 | $9.94 | $10.25 | -1.50% | 22,960,800 |
| May 1990 | $9.56 | $10.63 | $9.56 | $10.41 | +8.12% | 28,505,200 |
| Apr 1990 | $9.91 | $10.28 | $9.56 | $9.63 | -3.45% | 22,613,600 |
| Mar 1990 | $9.63 | $10.47 | $9.59 | $9.97 | +2.90% | 24,658,800 |
| Feb 1990 | $9.53 | $9.78 | $9.13 | $9.69 | +1.31% | 26,218,000 |
| Jan 1990 | $9.81 | $10.41 | $9.38 | $9.56 | -1.92% | 40,632,400 |
| Dec 1989 | $9.41 | $9.97 | $9.22 | $9.75 | +3.65% | 27,047,600 |
| Nov 1989 | $8.78 | $9.72 | $8.50 | $9.41 | +7.12% | 22,355,600 |
| Oct 1989 | $8.91 | $9.28 | $8.44 | $8.78 | -1.75% | 33,194,800 |
| Sep 1989 | $9.25 | $9.56 | $8.69 | $8.94 | -3.38% | 22,583,200 |
| Aug 1989 | $9.31 | $9.56 | $8.81 | $9.25 | +1.02% | 34,186,400 |
| Jul 1989 | $8.50 | $9.16 | $8.41 | $9.16 | +8.12% | 26,182,800 |
| Jun 1989 | $8.91 | $8.94 | $8.34 | $8.47 | -4.24% | 29,744,800 |
| May 1989 | $8.00 | $9.19 | $7.97 | $8.84 | +10.12% | 35,116,800 |
| Apr 1989 | $7.59 | $8.22 | $7.53 | $8.03 | +4.47% | 25,627,600 |
| Mar 1989 | $7.50 | $7.69 | $7.41 | $7.69 | +2.93% | 28,732,800 |
| Feb 1989 | $8.13 | $8.19 | $7.38 | $7.47 | -8.78% | 26,684,800 |
| Jan 1989 | $7.56 | $8.22 | $7.44 | $8.19 | +7.82% | 36,072,800 |
| Dec 1988 | $7.47 | $8.00 | $7.25 | $7.59 | +0.83% | 27,084,400 |
| Nov 1988 | $7.63 | $7.75 | $7.06 | $7.53 | -1.63% | 20,569,600 |
| Oct 1988 | $7.53 | $7.81 | $7.31 | $7.66 | +2.08% | 25,166,400 |
| Sep 1988 | $7.13 | $7.56 | $7.03 | $7.50 | +4.35% | 24,978,800 |
| Aug 1988 | $7.56 | $7.63 | $6.81 | $7.19 | -5.35% | 49,862,000 |
| Jul 1988 | $8.16 | $8.16 | $7.22 | $7.59 | -6.18% | 30,953,600 |
| Jun 1988 | $7.53 | $8.19 | $7.47 | $8.09 | +8.82% | 32,624,400 |
| May 1988 | $7.63 | $7.72 | $7.03 | $7.44 | -2.46% | 25,107,200 |
| Apr 1988 | $7.59 | $8.19 | $7.16 | $7.63 | +0.41% | 34,204,800 |
| Mar 1988 | $8.56 | $8.81 | $7.59 | $7.59 | -11.64% | 28,814,800 |
| Feb 1988 | $8.47 | $8.88 | $7.66 | $8.59 | +2.23% | 22,648,000 |
| Jan 1988 | $8.69 | $9.00 | $7.63 | $8.41 | -2.89% | 29,502,000 |
| Dec 1987 | $7.41 | $8.81 | $6.84 | $8.66 | +17.37% | 37,984,000 |
| Nov 1987 | $7.44 | $8.06 | $6.84 | $7.38 | -1.67% | 38,070,800 |
| Oct 1987 | $10.06 | $10.34 | $6.69 | $7.50 | -25.93% | 65,391,200 |
| Sep 1987 | $9.93 | $10.34 | $9.38 | $10.13 | +2.32% | 39,200,400 |
| Aug 1987 | $9.21 | $10.48 | $9.13 | $9.90 | +7.10% | 46,017,600 |
| Jul 1987 | $9.01 | $9.31 | $8.97 | $9.24 | +2.19% | 28,183,200 |
| Jun 1987 | $8.65 | $9.29 | $8.21 | $9.04 | +5.34% | 40,689,600 |
| May 1987 | $8.67 | $8.92 | $8.13 | $8.58 | -0.84% | 38,186,400 |
| Apr 1987 | $8.63 | $9.19 | $8.08 | $8.66 | -0.12% | 49,621,200 |
| Mar 1987 | $8.73 | $9.17 | $8.52 | $8.67 | -0.83% | 45,982,800 |
| Feb 1987 | $8.35 | $8.88 | $8.25 | $8.74 | +5.14% | 48,452,400 |
| Jan 1987 | $6.96 | $8.71 | $6.96 | $8.31 | +19.10% | 65,071,200 |
| Dec 1986 | $7.30 | $7.72 | $6.98 | $6.98 | -4.69% | 53,413,200 |
| Nov 1986 | $6.90 | $7.32 | $6.84 | $7.32 | +6.03% | 37,203,600 |
| Oct 1986 | $6.73 | $6.92 | $6.63 | $6.91 | +2.95% | 27,319,200 |
| Sep 1986 | $7.32 | $7.34 | $6.61 | $6.71 | -8.39% | 33,238,800 |
| Aug 1986 | $6.67 | $7.36 | $6.58 | $7.32 | +9.67% | 31,663,200 |
| Jul 1986 | $7.25 | $7.29 | $6.54 | $6.68 | -7.90% | 40,570,800 |
| Jun 1986 | $7.32 | $7.43 | $7.04 | $7.25 | -1.00% | 36,870,000 |
| May 1986 | $7.42 | $7.57 | $6.91 | $7.32 | -1.26% | 37,176,000 |
| Apr 1986 | $7.63 | $7.67 | $7.25 | $7.42 | -2.86% | 29,468,400 |
| Mar 1986 | $7.34 | $7.65 | $7.05 | $7.64 | +3.82% | 37,599,600 |
| Feb 1986 | $6.77 | $7.44 | $6.76 | $7.35 | +8.95% | 34,671,600 |
| Jan 1986 | $6.75 | $6.95 | $6.51 | $6.75 | -0.31% | 38,256,000 |
| Dec 1985 | $6.34 | $6.88 | $6.23 | $6.77 | +6.56% | 41,648,400 |
| Nov 1985 | $5.71 | $6.36 | $5.71 | $6.35 | +11.32% | 42,571,200 |
| Oct 1985 | $5.75 | $5.91 | $5.60 | $5.71 | -0.73% | 33,100,800 |
| Sep 1985 | $5.96 | $5.97 | $5.67 | $5.75 | -3.33% | 23,434,800 |
| Aug 1985 | $6.25 | $6.27 | $5.91 | $5.95 | -4.67% | 24,592,800 |
| Jul 1985 | $6.11 | $6.30 | $5.88 | $6.24 | +2.04% | 35,571,600 |
| Jun 1985 | $5.98 | $6.11 | $5.76 | $6.11 | +3.34% | 36,098,400 |
| May 1985 | $5.76 | $5.95 | $5.56 | $5.92 | +3.09% | 49,117,200 |
| Apr 1985 | $5.84 | $6.03 | $5.71 | $5.74 | -1.96% | 21,951,600 |
| Mar 1985 | $6.30 | $6.41 | $5.83 | $5.85 | -7.26% | 26,331,600 |
| Feb 1985 | $6.34 | $6.52 | $6.21 | $6.31 | -0.49% | 15,868,800 |
| Jan 1985 | $5.79 | $6.46 | $5.64 | $6.34 | +9.53% | 41,346,000 |
| Dec 1984 | $5.63 | $5.85 | $5.50 | $5.79 | +2.58% | 22,766,400 |
| Nov 1984 | $5.80 | $5.86 | $5.55 | $5.65 | -2.87% | 21,980,400 |
| Oct 1984 | $5.64 | $5.98 | $5.47 | $5.81 | +2.76% | 24,238,800 |
| Sep 1984 | $5.67 | $5.84 | $5.51 | $5.66 | -0.55% | 19,105,200 |
| Aug 1984 | $5.27 | $5.88 | $5.26 | $5.69 | +7.91% | 36,927,600 |
| Jul 1984 | $5.28 | $5.32 | $4.92 | $5.27 | -0.59% | 16,839,600 |
| Jun 1984 | $4.97 | $5.40 | $4.96 | $5.30 | +7.16% | 18,397,200 |
| May 1984 | $5.35 | $5.46 | $4.84 | $4.95 | -7.59% | 19,680,000 |
| Apr 1984 | $5.20 | $5.45 | $5.18 | $5.35 | +3.01% | 24,182,400 |
| Mar 1984 | $5.23 | $5.36 | $5.05 | $5.20 | -0.60% | 23,955,600 |
| Feb 1984 | $5.56 | $5.58 | $4.86 | $5.23 | -5.64% | 40,076,400 |
| Jan 1984 | $5.54 | $5.70 | $5.40 | $5.54 | 0.00% | 27,951,600 |
| Dec 1983 | $5.63 | $5.74 | $5.42 | $5.54 | -2.21% | 30,968,400 |
| Nov 1983 | $4.98 | $5.73 | $4.97 | $5.67 | +14.29% | 28,612,800 |
| Oct 1983 | $5.11 | $5.63 | $4.94 | $4.96 | -3.06% | 33,957,600 |
| Sep 1983 | $4.61 | $5.25 | $4.60 | $5.11 | +10.34% | 33,834,000 |
| Aug 1983 | $4.79 | $4.96 | $4.57 | $4.64 | -3.68% | 30,696,000 |
| Jul 1983 | $5.09 | $5.16 | $4.81 | $4.81 | -6.48% | 24,673,200 |
| Jun 1983 | $4.92 | $5.22 | $4.69 | $5.15 | +4.44% | 48,378,000 |
| May 1983 | $4.89 | $5.35 | $4.83 | $4.93 | +1.28% | 43,353,600 |
| Apr 1983 | $4.89 | $4.94 | $4.64 | $4.86 | -1.27% | 39,406,800 |
| Mar 1983 | $5.22 | $5.39 | $4.83 | $4.93 | -5.21% | 32,378,400 |
| Feb 1983 | $4.97 | $5.34 | $4.85 | $5.20 | +3.31% | 18,160,800 |
| Jan 1983 | $4.97 | $5.03 | $4.79 | $5.03 | -0.21% | 21,590,400 |
| Dec 1982 | $4.94 | $5.33 | $4.86 | $5.04 | +2.98% | 25,162,800 |
| Nov 1982 | $4.90 | $5.27 | $4.74 | $4.90 | +0.64% | 26,263,200 |
| Oct 1982 | $4.15 | $5.06 | $4.10 | $4.86 | +17.63% | 43,408,800 |
| Sep 1982 | $4.25 | $4.63 | $4.11 | $4.14 | -2.46% | 47,061,600 |
| Aug 1982 | $3.70 | $4.25 | $3.49 | $4.24 | +16.62% | 42,170,400 |
| Jul 1982 | $3.71 | $3.94 | $3.64 | $3.64 | -2.52% | 24,385,200 |
| Jun 1982 | $3.69 | $3.75 | $3.51 | $3.73 | 0.00% | 16,944,000 |
| May 1982 | $3.96 | $4.06 | $3.60 | $3.73 | -5.04% | 14,038,800 |
| Apr 1982 | $3.69 | $4.02 | $3.66 | $3.93 | +5.90% | 27,630,000 |
| Mar 1982 | $3.64 | $3.81 | $3.48 | $3.71 | +4.09% | 23,764,800 |
| Feb 1982 | $3.59 | $3.67 | $3.32 | $3.56 | -1.44% | 10,668,000 |
| Jan 1982 | $3.73 | $3.78 | $3.38 | $3.61 | -4.67% | 9,984,000 |
| Dec 1981 | $3.64 | $3.79 | $3.51 | $3.79 | +4.30% | 9,098,400 |
| Nov 1981 | $3.35 | $3.77 | $3.35 | $3.64 | +9.06% | 14,403,600 |
| Oct 1981 | $3.48 | $3.51 | $3.32 | $3.33 | -4.19% | 8,388,000 |
| Sep 1981 | $3.52 | $3.58 | $3.19 | $3.48 | -1.48% | 12,938,400 |
| Aug 1981 | $3.61 | $3.92 | $3.51 | $3.53 | -2.30% | 11,480,400 |
| Jul 1981 | $3.83 | $3.86 | $3.52 | $3.61 | -5.71% | 13,004,400 |
| Jun 1981 | $3.95 | $4.14 | $3.80 | $3.83 | -2.90% | 19,059,600 |
| May 1981 | $3.75 | $3.95 | $3.68 | $3.95 | +5.28% | 17,515,200 |
| Apr 1981 | $3.64 | $3.96 | $3.53 | $3.75 | +3.15% | 17,941,200 |
| Mar 1981 | $3.27 | $3.85 | $3.21 | $3.64 | +11.15% | 22,002,000 |
| Feb 1981 | $3.10 | $3.27 | $3.00 | $3.27 | +5.37% | 17,948,400 |
| Jan 1981 | $3.04 | $3.32 | $3.02 | $3.10 | +2.05% | 15,246,000 |
| Dec 1980 | $3.23 | $3.24 | $2.89 | $3.04 | -5.81% | 14,426,400 |
| Nov 1980 | $2.86 | $3.32 | $2.83 | $3.23 | +12.73% | 19,927,200 |
| Oct 1980 | $3.07 | $3.14 | $2.80 | $2.86 | -7.09% | 25,640,400 |
| Sep 1980 | $3.13 | $3.28 | $3.03 | $3.08 | -2.31% | 14,278,800 |
| Aug 1980 | $3.32 | $3.41 | $3.14 | $3.16 | -5.01% | 12,523,200 |
| Jul 1980 | $3.04 | $3.35 | $2.95 | $3.32 | +9.24% | 19,585,200 |
| Jun 1980 | $2.92 | $3.11 | $2.92 | $3.04 | +4.29% | 14,689,200 |
| May 1980 | $2.69 | $2.99 | $2.67 | $2.92 | +8.53% | 11,626,800 |
| Apr 1980 | $2.64 | $2.70 | $2.48 | $2.69 | +1.98% | 12,950,400 |
| Mar 1980 | $2.82 | $2.82 | $2.46 | $2.64 | -6.98% | 20,378,400 |
| Feb 1980 | $2.85 | $2.95 | $2.77 | $2.83 | -1.45% | 16,130,400 |
| Jan 1980 | $2.92 | $3.05 | $2.83 | $2.88 | -1.43% | 18,250,800 |
| Dec 1979 | $2.70 | $3.03 | $2.70 | $2.92 | +8.11% | 11,414,400 |
| Nov 1979 | $2.75 | $2.82 | $2.67 | $2.70 | -1.89% | 13,215,600 |
| Oct 1979 | $2.92 | $2.95 | $2.67 | $2.75 | -6.38% | 12,763,200 |
| Sep 1979 | $3.01 | $3.03 | $2.92 | $2.94 | -2.42% | 9,091,200 |
| Aug 1979 | $2.86 | $3.25 | $2.85 | $3.01 | +5.09% | 12,022,800 |
| Jul 1979 | $3.00 | $3.01 | $2.69 | $2.86 | -4.51% | 10,610,400 |
| Jun 1979 | $2.88 | $3.02 | $2.76 | $3.00 | +4.35% | 9,151,200 |
| May 1979 | $2.82 | $2.92 | $2.76 | $2.88 | +1.85% | 11,420,400 |
| Apr 1979 | $2.79 | $2.86 | $2.72 | $2.82 | +1.12% | 7,711,200 |
| Mar 1979 | $2.74 | $2.85 | $2.73 | $2.79 | +1.90% | 13,426,800 |
| Feb 1979 | $3.00 | $3.03 | $2.71 | $2.74 | -8.68% | 10,450,800 |
| Jan 1979 | $2.96 | $3.19 | $2.89 | $3.00 | +1.05% | 11,515,200 |
| Dec 1978 | $2.83 | $3.10 | $2.83 | $2.97 | +5.17% | 10,134,000 |
| Nov 1978 | $2.82 | $2.99 | $2.76 | $2.82 | 0.00% | 7,744,800 |
| Oct 1978 | $2.88 | $2.97 | $2.71 | $2.82 | -1.81% | 12,955,200 |
| Sep 1978 | $3.13 | $3.27 | $2.79 | $2.88 | -8.00% | 11,245,200 |
| Aug 1978 | $3.10 | $3.27 | $3.01 | $3.13 | +0.67% | 9,152,400 |
| Jul 1978 | $2.91 | $3.16 | $2.86 | $3.10 | +6.81% | 8,301,600 |
| Jun 1978 | $3.03 | $3.27 | $2.79 | $2.91 | -4.12% | 11,540,400 |
| May 1978 | $2.86 | $3.16 | $2.80 | $3.03 | +6.20% | 12,828,000 |
| Apr 1978 | $2.64 | $2.94 | $2.63 | $2.85 | +7.45% | 10,858,800 |
| Mar 1978 | $2.52 | $2.66 | $2.45 | $2.66 | +5.38% | 12,206,400 |
| Feb 1978 | $2.69 | $2.69 | $2.45 | $2.52 | -6.20% | 8,454,000 |
| Jan 1978 | $2.82 | $2.86 | $2.66 | $2.69 | -4.09% | 9,429,600 |
| Dec 1977 | $2.91 | $2.95 | $2.75 | $2.80 | -3.59% | 9,020,400 |
| Nov 1977 | $2.80 | $2.99 | $2.74 | $2.91 | +3.72% | 12,277,200 |
| Oct 1977 | $2.85 | $2.88 | $2.75 | $2.80 | -1.83% | 8,685,600 |
| Sep 1977 | $2.86 | $2.92 | $2.79 | $2.85 | -0.36% | 6,912,000 |
| Aug 1977 | $2.85 | $2.91 | $2.73 | $2.86 | +0.36% | 7,250,400 |
| Jul 1977 | $2.86 | $2.95 | $2.82 | $2.85 | -0.36% | 5,696,400 |
| Jun 1977 | $2.67 | $2.95 | $2.67 | $2.86 | +7.84% | 7,484,400 |
| May 1977 | $2.74 | $2.86 | $2.66 | $2.66 | -3.04% | 7,028,400 |
| Apr 1977 | $2.82 | $2.95 | $2.67 | $2.74 | -2.95% | 7,644,000 |
| Mar 1977 | $2.82 | $2.99 | $2.72 | $2.82 | 0.00% | 11,016,000 |
| Feb 1977 | $2.63 | $2.92 | $2.60 | $2.82 | +7.54% | 11,215,200 |
| Jan 1977 | $2.88 | $3.00 | $2.61 | $2.63 | -8.70% | 12,213,600 |
| Dec 1976 | $3.01 | $3.03 | $2.64 | $2.88 | -4.50% | 12,360,000 |
| Nov 1976 | $2.99 | $3.08 | $2.89 | $3.01 | +0.70% | 7,543,200 |
| Oct 1976 | $3.04 | $3.10 | $2.89 | $2.99 | -1.71% | 7,851,600 |
| Sep 1976 | $3.00 | $3.14 | $2.98 | $3.04 | +1.39% | 10,372,800 |
| Aug 1976 | $3.10 | $3.14 | $2.91 | $3.00 | -3.36% | 8,307,600 |
| Jul 1976 | $3.14 | $3.32 | $3.07 | $3.10 | -1.00% | 12,103,200 |
| Jun 1976 | $3.16 | $3.32 | $3.01 | $3.14 | -0.66% | 10,341,600 |
| May 1976 | $3.25 | $3.33 | $3.08 | $3.16 | -2.88% | 9,142,800 |
| Apr 1976 | $3.14 | $3.33 | $3.05 | $3.25 | +3.66% | 9,460,800 |
| Mar 1976 | $3.17 | $3.35 | $3.07 | $3.14 | -0.99% | 12,256,800 |
| Feb 1976 | $3.21 | $3.22 | $3.08 | $3.17 | -1.30% | 14,800,800 |
| Jan 1976 | $2.86 | $3.46 | $2.83 | $3.21 | +12.00% | 13,470,000 |
| Dec 1975 | $3.17 | $3.18 | $2.77 | $2.86 | -9.54% | 7,825,200 |
| Nov 1975 | $2.89 | $3.20 | $2.86 | $3.17 | +9.75% | 6,637,200 |
| Oct 1975 | $2.82 | $3.00 | $2.77 | $2.89 | +2.21% | 9,987,600 |
| Sep 1975 | $2.92 | $2.99 | $2.72 | $2.82 | -3.22% | 7,662,000 |
| Aug 1975 | $3.08 | $3.10 | $2.85 | $2.92 | -5.40% | 11,152,800 |
| Jul 1975 | $3.33 | $3.39 | $3.07 | $3.08 | -7.50% | 7,627,200 |
| Jun 1975 | $3.30 | $3.38 | $3.08 | $3.33 | +0.94% | 9,609,600 |
| May 1975 | $2.85 | $3.39 | $2.82 | $3.30 | +16.55% | 11,737,200 |
| Apr 1975 | $2.60 | $3.07 | $2.42 | $2.83 | +8.80% | 8,940,000 |
| Mar 1975 | $2.78 | $2.99 | $2.54 | $2.60 | -6.37% | 11,043,600 |
| Feb 1975 | $2.46 | $2.83 | $2.39 | $2.78 | +13.14% | 10,678,800 |
| Jan 1975 | $2.04 | $2.46 | $1.96 | $2.46 | +20.40% | 9,858,000 |
| Dec 1974 | $2.19 | $2.19 | $1.81 | $2.04 | -7.54% | 6,982,800 |
| Nov 1974 | $2.54 | $2.67 | $2.14 | $2.21 | -13.12% | 5,774,400 |
| Oct 1974 | $1.91 | $2.64 | $1.74 | $2.54 | +33.33% | 8,337,600 |
| Sep 1974 | $2.14 | $2.27 | $1.85 | $1.91 | -10.73% | 5,852,400 |
| Aug 1974 | $2.61 | $2.76 | $1.75 | $2.14 | -18.33% | 9,717,600 |
| Jul 1974 | $2.88 | $3.05 | $2.54 | $2.61 | -9.06% | 6,926,400 |
| Jun 1974 | $3.29 | $3.45 | $2.88 | $2.88 | -12.66% | 8,557,200 |
| May 1974 | $3.45 | $3.53 | $3.25 | $3.29 | -4.24% | 6,672,000 |
| Apr 1974 | $3.48 | $3.57 | $3.33 | $3.44 | -1.20% | 4,798,800 |
| Mar 1974 | $3.24 | $3.61 | $3.10 | $3.48 | +7.40% | 9,100,800 |
| Feb 1974 | $3.64 | $3.64 | $3.18 | $3.24 | -10.89% | 6,048,000 |
| Jan 1974 | $3.63 | $3.79 | $3.24 | $3.64 | +0.29% | 8,239,200 |
| Dec 1973 | $3.73 | $3.88 | $3.00 | $3.63 | -2.79% | 6,753,600 |
| Nov 1973 | $4.18 | $4.23 | $3.55 | $3.73 | -10.72% | 5,884,800 |
| Oct 1973 | $3.93 | $4.43 | $3.93 | $4.18 | +6.37% | 5,082,000 |
| Sep 1973 | $3.82 | $3.98 | $3.69 | $3.93 | +2.73% | 5,683,200 |
| Aug 1973 | $3.75 | $3.95 | $3.61 | $3.82 | +1.94% | 3,411,600 |
| Jul 1973 | $3.59 | $3.93 | $3.39 | $3.75 | +3.90% | 6,578,400 |
| Jun 1973 | $3.58 | $3.63 | $3.38 | $3.61 | +0.29% | 7,024,800 |
| May 1973 | $3.41 | $3.70 | $3.26 | $3.60 | +5.34% | 7,682,400 |
| Apr 1973 | $3.60 | $3.74 | $3.40 | $3.42 | -5.88% | 5,539,200 |
| Mar 1973 | $3.83 | $3.98 | $3.59 | $3.63 | -5.30% | 8,222,400 |
| Feb 1973 | $3.86 | $3.97 | $3.77 | $3.83 | -0.81% | 4,516,800 |
| Jan 1973 | $3.80 | $3.98 | $3.74 | $3.86 | +1.64% | 6,016,800 |
| Dec 1972 | $3.71 | $3.91 | $3.67 | $3.80 | +2.53% | 5,210,400 |
| Nov 1972 | $3.75 | $4.02 | $3.70 | $3.71 | -1.11% | 5,102,400 |
| Oct 1972 | $3.72 | $3.79 | $3.57 | $3.75 | +0.28% | 6,201,600 |
| Sep 1972 | $3.73 | $3.74 | $3.51 | $3.74 | +0.14% | 4,581,600 |
| Aug 1972 | $3.73 | $3.81 | $3.67 | $3.73 | +0.42% | 7,677,600 |
| Jul 1972 | $3.55 | $3.84 | $3.54 | $3.72 | +4.85% | 4,202,400 |
| Jun 1972 | $3.54 | $3.60 | $3.45 | $3.55 | – | 7,507,200 |
Seasonality
EMR 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 | 1.4% | 1.4% | -3.0% | 0.7% | 2.0% | 2.7% | 4.1% | 0.0% | -0.5% | 2.0% | 5.4% | 1.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 10.7% | 3.0% | -13.1% | 7.2% | 2.8% | -0.5% | 4.7% | 2.1% | 1.7% | 6.3% | ||
| 2025 | 4.9% | -6.0% | -9.8% | -4.1% | 14.1% | 11.7% | 9.1% | -8.9% | -0.6% | 6.4% | -4.0% | -0.5% |
| 2024 | -5.8% | 17.1% | 6.1% | -5.0% | 4.5% | -1.8% | 6.3% | -9.6% | 3.8% | -1.0% | 23.0% | -6.5% |
| 2023 | -6.1% | -7.8% | 5.4% | -4.5% | -6.1% | 16.4% | 1.1% | 8.1% | -1.7% | -7.9% | 0.5% | 9.5% |
| 2022 | -1.1% | 1.6% | 5.5% | -8.0% | -1.1% | -10.3% | 13.2% | -8.7% | -10.4% | 18.3% | 11.2% | 0.3% |
| 2021 | -1.3% | 8.9% | 5.0% | 0.3% | 6.3% | 0.6% | 4.8% | 5.1% | -10.7% | 3.0% | -9.0% | 5.8% |
| 2020 | -6.1% | -9.9% | -25.7% | 19.7% | 8.0% | 1.7% | -0.0% | 12.8% | -5.6% | -1.2% | 19.4% | 4.6% |
| 2019 | 9.6% | 4.8% | 0.5% | 3.7% | -14.5% | 10.8% | -2.8% | -7.4% | 12.2% | 4.9% | 6.0% | 3.2% |
| 2018 | 3.6% | -0.9% | -3.9% | -2.8% | 7.4% | -2.4% | 4.5% | 6.9% | -0.2% | -11.4% | 0.2% | -11.5% |
| 2017 | 5.2% | 3.2% | -0.4% | 0.7% | -1.1% | 0.8% | -0.0% | -0.2% | 6.4% | 2.6% | 1.4% | 7.5% |