General Mills Inc (GIS) stock
GISNYSEGrain Mill ProductsFiscal year ends May 30
Financials through Q1 FY2027, quarter ended Aug 30, 2026Last filing: 10-Q on Sep 23, 2026Score 7/3031% below fair value
$34.29+0.97 (+2.91%)
Close on Oct 30, 2026Market cap $18.33BP/E –Yield 7.12%
Price history
General Mills share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.29
+2.91% on the day
52-week range
$31.18 – $49.59
-30.9% from the high
Change over 52 weeks
-27.1%
From $47.05 on Oct 30, 2025
Average volume
9.86M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $32.17 | $35.25 | $31.18 | $34.29 | +6.62% | 218,172,912 |
| Sep 2026 | $41.56 | $42.20 | $32.00 | $32.16 | -21.94% | 214,233,782 |
| Aug 2026 | $36.42 | $41.93 | $35.39 | $41.20 | +15.24% | 171,368,623 |
| Jul 2026 | $37.72 | $39.56 | $35.26 | $35.75 | +2.73% | 235,826,233 |
| Jun 2026 | $33.75 | $36.54 | $31.75 | $34.80 | +2.93% | 225,541,814 |
| May 2026 | $35.53 | $35.94 | $32.64 | $33.81 | -4.25% | 199,163,494 |
| Apr 2026 | $37.06 | $37.93 | $34.04 | $35.31 | -5.13% | 169,742,627 |
| Mar 2026 | $45.10 | $45.59 | $35.64 | $37.22 | -17.71% | 232,693,408 |
| Feb 2026 | $46.75 | $49.59 | $43.72 | $45.23 | -2.23% | 153,224,161 |
| Jan 2026 | $46.48 | $46.49 | $42.79 | $46.26 | -0.52% | 171,947,613 |
| Dec 2025 | $47.30 | $49.25 | $45.15 | $46.50 | -1.80% | 155,304,217 |
| Nov 2025 | $46.45 | $49.09 | $45.80 | $47.35 | +1.59% | 112,557,221 |
| Oct 2025 | $50.75 | $51.26 | $46.21 | $46.61 | -7.56% | 126,753,350 |
| Sep 2025 | $49.43 | $51.33 | $48.42 | $50.42 | +2.21% | 136,491,729 |
| Aug 2025 | $49.58 | $50.62 | $48.29 | $49.33 | +0.71% | 116,613,793 |
| Jul 2025 | $51.79 | $54.18 | $48.59 | $48.98 | -5.46% | 131,205,781 |
| Jun 2025 | $53.83 | $55.19 | $50.19 | $51.81 | -4.52% | 118,028,634 |
| May 2025 | $56.18 | $56.26 | $52.39 | $54.26 | -4.37% | 104,704,879 |
| Apr 2025 | $60.08 | $62.61 | $55.01 | $56.74 | -5.10% | 104,376,542 |
| Mar 2025 | $60.53 | $67.35 | $57.63 | $59.79 | -1.37% | 168,211,335 |
| Feb 2025 | $59.86 | $62.54 | $55.15 | $60.62 | +0.80% | 100,278,466 |
| Jan 2025 | $63.89 | $64.20 | $57.94 | $60.14 | -5.69% | 86,766,243 |
| Dec 2024 | $66.24 | $67.40 | $62.81 | $63.77 | -3.76% | 94,042,710 |
| Nov 2024 | $68.28 | $68.74 | $62.27 | $66.26 | -2.59% | 79,347,681 |
| Oct 2024 | $73.97 | $74.85 | $67.60 | $68.02 | -7.89% | 76,003,839 |
| Sep 2024 | $72.30 | $75.90 | $71.53 | $73.85 | +2.16% | 80,248,642 |
| Aug 2024 | $67.00 | $72.43 | $66.00 | $72.29 | +7.67% | 66,415,120 |
| Jul 2024 | $63.43 | $68.19 | $62.12 | $67.14 | +6.13% | 73,899,816 |
| Jun 2024 | $68.69 | $69.21 | $62.03 | $63.26 | -7.99% | 95,239,833 |
| May 2024 | $70.32 | $71.70 | $65.83 | $68.75 | -2.43% | 76,616,480 |
| Apr 2024 | $70.16 | $72.32 | $66.11 | $70.46 | +0.70% | 86,648,454 |
| Mar 2024 | $64.20 | $74.45 | $63.43 | $69.97 | +9.02% | 100,976,545 |
| Feb 2024 | $64.64 | $66.52 | $61.48 | $64.18 | -1.12% | 77,042,427 |
| Jan 2024 | $65.00 | $67.68 | $62.39 | $64.91 | -0.35% | 87,580,141 |
| Dec 2023 | $63.57 | $68.24 | $63.32 | $65.14 | +2.32% | 86,984,121 |
| Nov 2023 | $65.44 | $66.66 | $62.40 | $63.66 | -2.42% | 89,635,141 |
| Oct 2023 | $63.71 | $66.18 | $60.33 | $65.24 | +1.95% | 107,431,682 |
| Sep 2023 | $67.87 | $67.99 | $63.63 | $63.99 | -5.42% | 98,475,195 |
| Aug 2023 | $74.88 | $75.88 | $67.64 | $67.66 | -9.47% | 82,913,998 |
| Jul 2023 | $76.30 | $77.63 | $74.03 | $74.74 | -2.56% | 67,497,707 |
| Jun 2023 | $84.26 | $85.84 | $76.09 | $76.70 | -8.86% | 89,365,498 |
| May 2023 | $88.94 | $90.89 | $82.31 | $84.16 | -5.04% | 66,195,256 |
| Apr 2023 | $85.49 | $89.39 | $85.12 | $88.63 | +3.71% | 50,481,252 |
| Mar 2023 | $79.04 | $86.31 | $77.66 | $85.46 | +7.48% | 78,026,095 |
| Feb 2023 | $77.95 | $81.57 | $74.24 | $79.51 | +1.47% | 72,091,496 |
| Jan 2023 | $83.56 | $86.22 | $76.24 | $78.36 | -6.55% | 70,741,884 |
| Dec 2022 | $85.24 | $88.34 | $82.44 | $83.85 | -1.70% | 77,604,533 |
| Nov 2022 | $81.30 | $85.62 | $75.77 | $85.30 | +4.56% | 88,398,222 |
| Oct 2022 | $77.06 | $82.10 | $74.42 | $81.58 | +6.49% | 71,510,573 |
| Sep 2022 | $76.49 | $81.24 | $73.78 | $76.61 | -0.25% | 96,108,665 |
| Aug 2022 | $74.82 | $78.54 | $74.81 | $76.80 | +2.69% | 73,802,389 |
| Jul 2022 | $75.82 | $76.94 | $72.16 | $74.79 | -0.87% | 74,211,701 |
| Jun 2022 | $69.80 | $75.74 | $64.94 | $75.45 | +8.02% | 83,500,580 |
| May 2022 | $72.15 | $73.99 | $65.05 | $69.85 | -1.24% | 78,280,612 |
| Apr 2022 | $67.92 | $73.80 | $67.46 | $70.73 | +4.44% | 71,115,603 |
| Mar 2022 | $66.90 | $68.79 | $61.67 | $67.72 | +0.43% | 96,701,437 |
| Feb 2022 | $68.72 | $69.59 | $64.45 | $67.43 | -1.82% | 66,527,113 |
| Jan 2022 | $67.20 | $69.95 | $65.89 | $68.68 | +1.93% | 80,070,044 |
| Dec 2021 | $61.96 | $69.68 | $61.41 | $67.38 | +9.08% | 78,710,642 |
| Nov 2021 | $61.82 | $64.09 | $61.69 | $61.77 | -0.05% | 52,725,710 |
| Oct 2021 | $60.81 | $63.07 | $59.90 | $61.80 | +3.31% | 69,130,376 |
| Sep 2021 | $57.92 | $61.25 | $56.67 | $59.82 | +3.48% | 96,369,904 |
| Aug 2021 | $58.84 | $61.01 | $56.95 | $57.81 | -1.78% | 67,298,231 |
| Jul 2021 | $60.95 | $61.58 | $58.43 | $58.86 | -3.40% | 66,526,131 |
| Jun 2021 | $63.16 | $64.40 | $58.83 | $60.93 | -3.07% | 85,811,718 |
| May 2021 | $60.86 | $64.65 | $60.86 | $62.86 | +3.29% | 67,247,599 |
| Apr 2021 | $61.21 | $63.17 | $59.64 | $60.86 | -0.75% | 92,328,220 |
| Mar 2021 | $55.14 | $62.70 | $54.31 | $61.32 | +11.47% | 124,484,650 |
| Feb 2021 | $58.12 | $58.49 | $54.87 | $55.01 | -5.32% | 66,727,794 |
| Jan 2021 | $58.58 | $61.46 | $53.96 | $58.10 | -1.19% | 111,395,023 |
| Dec 2020 | $60.70 | $61.84 | $58.10 | $58.80 | -3.32% | 71,733,259 |
| Nov 2020 | $59.79 | $62.36 | $57.24 | $60.82 | +2.88% | 66,107,899 |
| Oct 2020 | $61.81 | $63.29 | $58.67 | $59.12 | -4.15% | 60,328,423 |
| Sep 2020 | $63.92 | $65.52 | $56.92 | $61.68 | -3.55% | 81,313,815 |
| Aug 2020 | $63.82 | $66.14 | $62.01 | $63.95 | +1.07% | 46,434,350 |
| Jul 2020 | $60.48 | $65.48 | $59.67 | $63.27 | +2.63% | 88,251,605 |
| Jun 2020 | $62.93 | $64.00 | $58.96 | $61.65 | -2.20% | 104,032,266 |
| May 2020 | $59.50 | $64.31 | $58.48 | $63.04 | +5.26% | 65,111,070 |
| Apr 2020 | $51.74 | $61.66 | $51.51 | $59.89 | +13.49% | 89,503,622 |
| Mar 2020 | $49.21 | $60.00 | $46.88 | $52.77 | +7.69% | 181,319,414 |
| Feb 2020 | $52.61 | $55.18 | $46.59 | $49.00 | -6.17% | 76,939,408 |
| Jan 2020 | $53.63 | $54.57 | $51.82 | $52.22 | -2.50% | 74,327,721 |
| Dec 2019 | $53.10 | $53.99 | $51.27 | $53.56 | +0.45% | 84,667,060 |
| Nov 2019 | $50.99 | $53.72 | $50.92 | $53.32 | +4.84% | 47,723,653 |
| Oct 2019 | $55.13 | $55.43 | $49.97 | $50.86 | -7.73% | 77,168,503 |
| Sep 2019 | $53.78 | $56.40 | $53.39 | $55.12 | +2.45% | 75,867,932 |
| Aug 2019 | $53.33 | $55.43 | $51.25 | $53.80 | +1.30% | 75,919,478 |
| Jul 2019 | $52.89 | $54.74 | $52.01 | $53.11 | +1.12% | 81,474,867 |
| Jun 2019 | $49.43 | $54.39 | $48.57 | $52.52 | +6.23% | 91,750,041 |
| May 2019 | $51.56 | $53.66 | $47.78 | $49.44 | -3.94% | 91,117,751 |
| Apr 2019 | $51.74 | $52.17 | $50.02 | $51.47 | -0.54% | 76,158,567 |
| Mar 2019 | $47.25 | $51.96 | $46.19 | $51.75 | +9.80% | 97,859,225 |
| Feb 2019 | $44.70 | $47.32 | $42.80 | $47.13 | +6.05% | 90,718,747 |
| Jan 2019 | $38.82 | $44.47 | $38.12 | $44.44 | +14.12% | 115,746,282 |
| Dec 2018 | $42.06 | $42.34 | $36.42 | $38.94 | -7.97% | 158,404,050 |
| Nov 2018 | $43.95 | $46.33 | $41.37 | $42.31 | -3.40% | 99,846,726 |
| Oct 2018 | $42.97 | $45.56 | $42.44 | $43.80 | +2.05% | 103,428,461 |
| Sep 2018 | $46.00 | $48.11 | $42.61 | $42.92 | -6.72% | 105,585,649 |
| Aug 2018 | $46.05 | $47.77 | $44.40 | $46.01 | -0.11% | 86,339,590 |
| Jul 2018 | $44.02 | $46.36 | $42.65 | $46.06 | +4.07% | 95,440,366 |
| Jun 2018 | $42.39 | $47.14 | $41.82 | $44.26 | +4.66% | 139,080,129 |
| May 2018 | $43.88 | $43.93 | $41.01 | $42.29 | -3.32% | 110,829,903 |
| Apr 2018 | $45.00 | $45.98 | $43.18 | $43.74 | -2.93% | 117,166,753 |
| Mar 2018 | $50.60 | $52.87 | $43.96 | $45.06 | -10.86% | 165,663,481 |
| Feb 2018 | $58.90 | $59.01 | $50.27 | $50.55 | -13.57% | 95,279,095 |
| Jan 2018 | $59.43 | $60.69 | $57.73 | $58.49 | -1.35% | 67,900,089 |
| Dec 2017 | $56.51 | $60.59 | $55.29 | $59.29 | +4.83% | 88,275,721 |
| Nov 2017 | $51.98 | $56.96 | $49.65 | $56.56 | +8.94% | 78,840,680 |
| Oct 2017 | $51.57 | $52.82 | $50.13 | $51.92 | +0.31% | 81,392,096 |
| Sep 2017 | $53.26 | $56.54 | $50.40 | $51.76 | -2.82% | 93,700,314 |
| Aug 2017 | $55.64 | $57.84 | $52.76 | $53.26 | -4.31% | 90,416,397 |
| Jul 2017 | $55.29 | $55.87 | $53.24 | $55.66 | +0.47% | 78,752,903 |
| Jun 2017 | $56.89 | $59.58 | $54.89 | $55.40 | -2.36% | 90,985,624 |
| May 2017 | $57.56 | $60.21 | $55.57 | $56.74 | -1.34% | 91,860,789 |
| Apr 2017 | $59.05 | $59.22 | $57.14 | $57.51 | -2.54% | 52,768,348 |
| Mar 2017 | $60.78 | $61.34 | $58.59 | $59.01 | -2.25% | 79,339,979 |
| Feb 2017 | $62.32 | $63.73 | $58.70 | $60.37 | -3.38% | 66,713,355 |
| Jan 2017 | $62.09 | $63.11 | $60.27 | $62.48 | +1.15% | 51,751,589 |
| Dec 2016 | $60.92 | $64.06 | $60.37 | $61.77 | +1.36% | 56,160,375 |
| Nov 2016 | $62.16 | $63.93 | $60.55 | $60.94 | -1.68% | 69,323,150 |
| Oct 2016 | $63.76 | $64.02 | $60.44 | $61.98 | -2.97% | 67,712,761 |
| Sep 2016 | $70.67 | $71.33 | $63.15 | $63.88 | -9.80% | 78,517,600 |
| Aug 2016 | $71.98 | $72.15 | $69.23 | $70.82 | -1.49% | 67,590,500 |
| Jul 2016 | $71.19 | $72.95 | $70.40 | $71.89 | +0.80% | 70,364,300 |
| Jun 2016 | $62.77 | $71.78 | $62.65 | $71.32 | +13.60% | 74,196,700 |
| May 2016 | $61.59 | $65.11 | $61.21 | $62.78 | +2.35% | 58,239,900 |
| Apr 2016 | $62.90 | $65.49 | $60.04 | $61.34 | -3.17% | 73,121,100 |
| Mar 2016 | $59.25 | $63.73 | $58.70 | $63.35 | +7.65% | 86,058,200 |
| Feb 2016 | $56.56 | $60.18 | $54.84 | $58.85 | +4.14% | 65,426,100 |
| Jan 2016 | $56.84 | $57.91 | $53.53 | $56.51 | -1.99% | 78,473,200 |
| Dec 2015 | $58.20 | $59.33 | $56.23 | $57.66 | -0.17% | 78,426,900 |
| Nov 2015 | $58.18 | $58.61 | $55.73 | $57.76 | -0.60% | 55,882,300 |
| Oct 2015 | $55.89 | $59.36 | $55.29 | $58.11 | +3.53% | 65,520,700 |
| Sep 2015 | $55.85 | $58.44 | $55.14 | $56.13 | -1.11% | 94,743,000 |
| Aug 2015 | $58.29 | $59.87 | $47.50 | $56.76 | -2.49% | 65,596,000 |
| Jul 2015 | $55.12 | $58.53 | $54.13 | $58.21 | +4.47% | 79,170,000 |
| Jun 2015 | $56.32 | $57.06 | $54.14 | $55.72 | -0.77% | 58,565,600 |
| May 2015 | $55.51 | $57.25 | $54.94 | $56.15 | +1.46% | 38,872,800 |
| Apr 2015 | $56.39 | $57.73 | $55.11 | $55.34 | -2.23% | 53,216,800 |
| Mar 2015 | $53.61 | $57.25 | $51.43 | $56.60 | +5.22% | 77,305,300 |
| Feb 2015 | $52.65 | $53.84 | $51.90 | $53.79 | +2.50% | 51,270,400 |
| Jan 2015 | $53.10 | $55.59 | $51.90 | $52.48 | -1.59% | 71,606,300 |
| Dec 2014 | $52.53 | $54.61 | $51.08 | $53.33 | +1.10% | 66,498,300 |
| Nov 2014 | $52.00 | $53.44 | $50.43 | $52.75 | +1.52% | 52,778,500 |
| Oct 2014 | $49.71 | $52.00 | $48.32 | $51.96 | +2.99% | 65,511,600 |
| Sep 2014 | $53.40 | $53.84 | $49.86 | $50.45 | -5.49% | 74,338,500 |
| Aug 2014 | $50.28 | $53.65 | $50.24 | $53.38 | +6.44% | 48,356,700 |
| Jul 2014 | $52.18 | $53.65 | $50.14 | $50.15 | -4.55% | 59,323,200 |
| Jun 2014 | $54.87 | $55.64 | $51.50 | $52.54 | -4.35% | 65,052,400 |
| May 2014 | $53.22 | $54.98 | $52.45 | $54.93 | +3.60% | 45,191,200 |
| Apr 2014 | $51.65 | $53.39 | $50.97 | $53.02 | +2.32% | 67,335,800 |
| Mar 2014 | $49.52 | $52.00 | $49.44 | $51.82 | +3.58% | 71,871,600 |
| Feb 2014 | $48.07 | $50.32 | $46.70 | $50.03 | +4.19% | 53,813,200 |
| Jan 2014 | $49.60 | $49.94 | $47.72 | $48.02 | -3.79% | 76,145,400 |
| Dec 2013 | $50.22 | $51.96 | $48.24 | $49.91 | -1.03% | 66,391,500 |
| Nov 2013 | $50.55 | $51.66 | $49.20 | $50.43 | +0.02% | 53,448,700 |
| Oct 2013 | $47.73 | $51.12 | $47.31 | $50.42 | +5.22% | 63,175,000 |
| Sep 2013 | $49.67 | $50.36 | $47.50 | $47.92 | -2.84% | 80,060,500 |
| Aug 2013 | $53.03 | $53.07 | $48.25 | $49.32 | -5.15% | 66,850,300 |
| Jul 2013 | $48.54 | $52.38 | $48.53 | $52.00 | +7.15% | 59,368,100 |
| Jun 2013 | $47.14 | $50.02 | $46.18 | $48.53 | +3.08% | 77,568,500 |
| May 2013 | $50.45 | $50.97 | $47.08 | $47.08 | -6.62% | 81,324,600 |
| Apr 2013 | $48.25 | $50.90 | $48.13 | $50.42 | +2.25% | 77,897,800 |
| Mar 2013 | $46.22 | $49.37 | $45.51 | $49.31 | +6.62% | 90,178,800 |
| Feb 2013 | $42.31 | $46.47 | $41.72 | $46.25 | +10.28% | 79,160,000 |
| Jan 2013 | $40.90 | $42.24 | $40.44 | $41.94 | +3.76% | 73,881,700 |
| Dec 2012 | $41.03 | $41.88 | $39.75 | $40.42 | -1.39% | 72,698,200 |
| Nov 2012 | $40.17 | $40.99 | $39.14 | $40.99 | +2.27% | 77,233,500 |
| Oct 2012 | $39.79 | $40.62 | $39.07 | $40.08 | +0.58% | 69,459,800 |
| Sep 2012 | $39.15 | $40.76 | $38.78 | $39.85 | +1.32% | 91,128,800 |
| Aug 2012 | $38.79 | $39.76 | $37.90 | $39.33 | +1.63% | 87,794,600 |
| Jul 2012 | $38.41 | $39.33 | $37.72 | $38.70 | +0.42% | 87,241,200 |
| Jun 2012 | $38.09 | $38.96 | $36.75 | $38.54 | +0.68% | 91,345,000 |
| May 2012 | $39.06 | $39.72 | $38.20 | $38.28 | -1.57% | 87,186,000 |
| Apr 2012 | $39.16 | $39.90 | $38.41 | $38.89 | -1.42% | 72,850,400 |
| Mar 2012 | $38.36 | $39.59 | $37.91 | $39.45 | +2.98% | 92,839,700 |
| Feb 2012 | $40.16 | $40.41 | $37.76 | $38.31 | -3.82% | 115,105,800 |
| Jan 2012 | $40.59 | $41.06 | $39.63 | $39.83 | -1.44% | 63,585,800 |
| Dec 2011 | $39.91 | $40.80 | $38.52 | $40.41 | +1.15% | 74,874,000 |
| Nov 2011 | $38.11 | $39.95 | $37.90 | $39.95 | +3.69% | 70,520,900 |
| Oct 2011 | $38.26 | $40.25 | $37.37 | $38.53 | +0.10% | 100,186,800 |
| Sep 2011 | $37.94 | $39.88 | $36.54 | $38.49 | +1.53% | 133,537,400 |
| Aug 2011 | $37.91 | $38.09 | $34.64 | $37.91 | +1.50% | 127,749,500 |
| Jul 2011 | $36.88 | $38.00 | $36.59 | $37.35 | +0.35% | 92,806,400 |
| Jun 2011 | $39.61 | $39.63 | $36.55 | $37.22 | -6.41% | 95,953,300 |
| May 2011 | $38.68 | $40.00 | $38.29 | $39.77 | +3.08% | 74,115,100 |
| Apr 2011 | $36.55 | $38.75 | $35.89 | $38.58 | +5.55% | 82,984,300 |
| Mar 2011 | $37.27 | $37.48 | $35.03 | $36.55 | -1.59% | 85,968,600 |
| Feb 2011 | $34.93 | $37.45 | $34.54 | $37.14 | +6.79% | 92,868,400 |
| Jan 2011 | $35.75 | $37.23 | $34.72 | $34.78 | -2.28% | 106,141,300 |
| Dec 2010 | $35.64 | $36.78 | $34.96 | $35.59 | +0.74% | 93,683,100 |
| Nov 2010 | $37.70 | $37.70 | $34.82 | $35.33 | -5.94% | 96,009,500 |
| Oct 2010 | $36.86 | $37.70 | $36.45 | $37.56 | +2.79% | 75,496,900 |
| Sep 2010 | $36.41 | $37.43 | $35.52 | $36.54 | +1.05% | 106,456,500 |
| Aug 2010 | $35.03 | $36.20 | $33.11 | $36.16 | +5.73% | 122,674,800 |
| Jul 2010 | $35.61 | $36.83 | $33.84 | $34.20 | -3.72% | 122,168,600 |
| Jun 2010 | $35.53 | $38.98 | $34.95 | $35.52 | -0.27% | 164,615,500 |
| May 2010 | $35.79 | $37.23 | $34.71 | $35.62 | +0.10% | 127,995,800 |
| Apr 2010 | $35.55 | $35.89 | $34.27 | $35.58 | +0.52% | 112,234,200 |
| Mar 2010 | $36.00 | $36.98 | $35.14 | $35.40 | -1.69% | 112,005,000 |
| Feb 2010 | $35.92 | $36.24 | $34.04 | $36.01 | +0.98% | 84,709,400 |
| Jan 2010 | $35.60 | $36.23 | $34.81 | $35.66 | +0.71% | 92,509,200 |
| Dec 2009 | $34.24 | $36.05 | $33.98 | $35.41 | +4.13% | 88,845,800 |
| Nov 2009 | $33.08 | $34.55 | $32.24 | $34.00 | +3.16% | 74,837,400 |
| Oct 2009 | $32.18 | $33.46 | $31.60 | $32.96 | +2.39% | 96,809,200 |
| Sep 2009 | $29.81 | $32.31 | $28.99 | $32.19 | +7.79% | 126,887,200 |
| Aug 2009 | $29.65 | $30.01 | $28.55 | $29.87 | +1.39% | 86,331,400 |
| Jul 2009 | $28.68 | $30.32 | $28.54 | $29.46 | +5.16% | 141,043,000 |
| Jun 2009 | $25.76 | $28.16 | $25.46 | $28.01 | +9.46% | 139,289,400 |
| May 2009 | $25.51 | $27.08 | $25.15 | $25.59 | +0.97% | 133,903,200 |
| Apr 2009 | $24.74 | $25.94 | $24.26 | $25.35 | +1.62% | 143,906,600 |
| Mar 2009 | $25.83 | $27.17 | $23.19 | $24.94 | -4.95% | 239,656,400 |
| Feb 2009 | $29.26 | $30.39 | $26.05 | $26.24 | -11.28% | 120,711,000 |
| Jan 2009 | $30.47 | $30.85 | $28.95 | $29.58 | -2.63% | 139,517,200 |
| Dec 2008 | $30.96 | $32.66 | $28.75 | $30.38 | -3.83% | 154,407,200 |
| Nov 2008 | $33.84 | $34.50 | $30.19 | $31.59 | -6.75% | 158,898,200 |
| Oct 2008 | $34.17 | $35.50 | $28.00 | $33.87 | -1.43% | 270,727,200 |
| Sep 2008 | $33.15 | $36.01 | $33.12 | $34.36 | +3.84% | 151,746,400 |
| Aug 2008 | $32.45 | $33.98 | $32.01 | $33.09 | +2.78% | 103,142,800 |
| Jul 2008 | $30.15 | $32.74 | $30.09 | $32.20 | +5.96% | 139,836,600 |
| Jun 2008 | $31.54 | $31.96 | $29.92 | $30.39 | -3.84% | 129,142,200 |
| May 2008 | $30.24 | $31.78 | $30.24 | $31.60 | +4.64% | 91,334,200 |
| Apr 2008 | $30.09 | $31.25 | $29.44 | $30.20 | +0.87% | 93,344,400 |
| Mar 2008 | $28.02 | $30.22 | $27.20 | $29.94 | +6.95% | 108,656,600 |
| Feb 2008 | $27.26 | $28.99 | $26.79 | $28.00 | +2.70% | 90,469,000 |
| Jan 2008 | $28.43 | $28.87 | $25.50 | $27.26 | -4.35% | 131,291,800 |
| Dec 2007 | $29.86 | $30.70 | $28.43 | $28.50 | -5.24% | 75,673,600 |
| Nov 2007 | $28.77 | $30.26 | $27.78 | $30.08 | +4.19% | 126,418,000 |
| Oct 2007 | $29.07 | $29.40 | $27.76 | $28.87 | -0.48% | 95,260,200 |
| Sep 2007 | $28.02 | $29.84 | $27.97 | $29.01 | +3.81% | 85,625,600 |
| Aug 2007 | $27.66 | $28.98 | $27.09 | $27.94 | +0.47% | 119,180,200 |
| Jul 2007 | $29.30 | $29.73 | $27.58 | $27.81 | -4.79% | 128,019,000 |
| Jun 2007 | $30.55 | $30.76 | $29.02 | $29.21 | -4.60% | 88,880,000 |
| May 2007 | $30.03 | $30.66 | $29.61 | $30.62 | +2.24% | 77,694,000 |
| Apr 2007 | $29.00 | $30.24 | $28.76 | $29.95 | +2.89% | 95,455,800 |
| Mar 2007 | $28.10 | $29.45 | $27.36 | $29.11 | +3.37% | 81,992,200 |
| Feb 2007 | $28.61 | $29.17 | $27.29 | $28.16 | -1.61% | 57,175,600 |
| Jan 2007 | $28.70 | $28.99 | $28.04 | $28.62 | -0.62% | 62,488,400 |
| Dec 2006 | $28.10 | $29.62 | $27.90 | $28.80 | +2.95% | 54,218,200 |
| Nov 2006 | $28.48 | $28.63 | $27.67 | $27.98 | -1.53% | 64,783,400 |
| Oct 2006 | $28.37 | $28.46 | $27.35 | $28.41 | +0.39% | 69,430,800 |
| Sep 2006 | $27.13 | $28.50 | $25.75 | $28.30 | +4.37% | 82,697,200 |
| Aug 2006 | $25.93 | $27.24 | $25.80 | $27.12 | +4.49% | 65,211,200 |
| Jul 2006 | $25.88 | $26.51 | $25.39 | $25.95 | +0.46% | 86,658,600 |
| Jun 2006 | $25.89 | $26.58 | $24.64 | $25.83 | -0.44% | 97,631,000 |
| May 2006 | $24.65 | $26.08 | $24.41 | $25.95 | +5.17% | 81,058,200 |
| Apr 2006 | $25.38 | $25.53 | $24.28 | $24.67 | -2.64% | 56,911,200 |
| Mar 2006 | $24.60 | $25.49 | $24.26 | $25.34 | +2.90% | 73,301,400 |
| Feb 2006 | $24.30 | $24.88 | $23.53 | $24.63 | +1.32% | 71,013,800 |
| Jan 2006 | $24.76 | $25.14 | $24.02 | $24.31 | -1.44% | 59,661,000 |
| Dec 2005 | $23.88 | $25.25 | $23.84 | $24.66 | +3.77% | 69,889,400 |
| Nov 2005 | $24.23 | $24.49 | $23.59 | $23.77 | -1.51% | 58,822,800 |
| Oct 2005 | $24.10 | $24.69 | $23.79 | $24.13 | +0.12% | 78,589,400 |
| Sep 2005 | $23.03 | $24.13 | $22.34 | $24.10 | +4.51% | 77,589,000 |
| Aug 2005 | $23.78 | $24.05 | $22.91 | $23.06 | -2.70% | 63,407,400 |
| Jul 2005 | $23.48 | $23.87 | $22.75 | $23.70 | +1.30% | 87,246,000 |
| Jun 2005 | $25.03 | $25.73 | $23.36 | $23.40 | -5.47% | 92,019,600 |
| May 2005 | $24.76 | $25.11 | $24.46 | $24.75 | +0.20% | 54,601,200 |
| Apr 2005 | $24.60 | $24.90 | $24.03 | $24.70 | +0.51% | 61,873,000 |
| Mar 2005 | $26.19 | $26.43 | $24.53 | $24.58 | -6.15% | 78,516,800 |
| Feb 2005 | $26.25 | $26.77 | $25.36 | $26.19 | -1.17% | 70,704,400 |
| Jan 2005 | $24.87 | $26.95 | $24.22 | $26.50 | +6.60% | 106,795,000 |
| Dec 2004 | $22.84 | $24.98 | $22.81 | $24.86 | +9.28% | 79,260,800 |
| Nov 2004 | $22.25 | $22.95 | $21.94 | $22.75 | +2.80% | 67,085,600 |
| Oct 2004 | $22.53 | $22.94 | $21.51 | $22.13 | -1.45% | 110,783,000 |
| Sep 2004 | $23.63 | $23.82 | $22.20 | $22.45 | -4.97% | 53,878,800 |
| Aug 2004 | $22.46 | $23.64 | $22.36 | $23.63 | +5.23% | 33,600,800 |
| Jul 2004 | $23.55 | $23.87 | $22.40 | $22.45 | -5.53% | 50,661,200 |
| Jun 2004 | $23.05 | $24.08 | $22.68 | $23.77 | +3.21% | 87,062,600 |
| May 2004 | $24.44 | $24.59 | $22.67 | $23.03 | -5.54% | 55,828,800 |
| Apr 2004 | $23.34 | $24.52 | $22.91 | $24.38 | +4.43% | 58,728,400 |
| Mar 2004 | $23.50 | $24.00 | $22.88 | $23.34 | +1.52% | 71,617,800 |
| Feb 2004 | $22.68 | $23.01 | $22.13 | $22.99 | +1.21% | 75,379,600 |
| Jan 2004 | $22.75 | $23.15 | $22.48 | $22.72 | +0.29% | 62,681,000 |
| Dec 2003 | $22.50 | $23.71 | $22.17 | $22.65 | +0.64% | 73,714,600 |
| Nov 2003 | $22.58 | $22.68 | $21.88 | $22.51 | +0.36% | 46,812,600 |
| Oct 2003 | $23.52 | $23.80 | $21.88 | $22.43 | -4.72% | 79,610,200 |
| Sep 2003 | $23.17 | $23.87 | $22.97 | $23.54 | +1.53% | 53,350,000 |
| Aug 2003 | $23.05 | $23.44 | $22.56 | $23.18 | +1.07% | 38,146,800 |
| Jul 2003 | $23.71 | $24.40 | $22.91 | $22.94 | -3.25% | 69,150,600 |
| Jun 2003 | $23.45 | $24.83 | $23.38 | $23.71 | +1.35% | 72,321,000 |
| May 2003 | $22.61 | $23.39 | $21.68 | $23.39 | +3.70% | 65,018,800 |
| Apr 2003 | $22.80 | $23.33 | $22.40 | $22.56 | -0.97% | 62,887,000 |
| Mar 2003 | $21.66 | $23.45 | $20.72 | $22.78 | +6.25% | 77,584,600 |
| Feb 2003 | $22.50 | $22.85 | $21.31 | $21.44 | -4.58% | 64,391,200 |
| Jan 2003 | $23.48 | $24.09 | $21.97 | $22.47 | -4.30% | 71,474,200 |
| Dec 2002 | $22.41 | $23.63 | $21.50 | $23.48 | +5.22% | 55,371,400 |
| Nov 2002 | $20.63 | $23.12 | $20.51 | $22.31 | +7.99% | 71,848,600 |
| Oct 2002 | $22.27 | $22.91 | $20.00 | $20.66 | -6.98% | 115,178,400 |
| Sep 2002 | $21.05 | $22.60 | $19.93 | $22.21 | +5.54% | 47,437,400 |
| Aug 2002 | $20.72 | $21.74 | $20.26 | $21.05 | +1.54% | 36,373,200 |
| Jul 2002 | $22.23 | $22.30 | $18.69 | $20.73 | -5.97% | 70,380,000 |
| Jun 2002 | $22.69 | $22.82 | $21.09 | $22.04 | -3.12% | 59,266,000 |
| May 2002 | $22.13 | $23.05 | $21.98 | $22.75 | +3.29% | 50,948,800 |
| Apr 2002 | $24.43 | $25.20 | $20.80 | $22.03 | -9.83% | 102,687,400 |
| Mar 2002 | $23.12 | $24.73 | $21.90 | $24.43 | +5.67% | 70,177,200 |
| Feb 2002 | $24.85 | $24.89 | $21.61 | $23.12 | -6.70% | 88,701,800 |
| Jan 2002 | $25.87 | $25.87 | $23.82 | $24.78 | -4.73% | 50,292,800 |
| Dec 2001 | $24.68 | $26.43 | $24.00 | $26.01 | +5.39% | 50,633,000 |
| Nov 2001 | $22.96 | $25.58 | $22.96 | $24.68 | +7.47% | 143,326,400 |
| Oct 2001 | $22.63 | $23.13 | $21.25 | $22.96 | +0.92% | 84,842,600 |
| Sep 2001 | $22.23 | $23.30 | $21.63 | $22.75 | +2.62% | 52,158,200 |
| Aug 2001 | $22.07 | $22.68 | $21.30 | $22.17 | +0.82% | 33,375,400 |
| Jul 2001 | $22.00 | $22.61 | $21.45 | $21.99 | +0.46% | 32,873,600 |
| Jun 2001 | $21.25 | $21.95 | $21.11 | $21.89 | +3.35% | 32,887,400 |
| May 2001 | $19.88 | $21.55 | $19.67 | $21.18 | +7.49% | 50,447,000 |
| Apr 2001 | $21.65 | $21.72 | $18.63 | $19.71 | -8.37% | 53,806,800 |
| Mar 2001 | $22.43 | $23.18 | $20.38 | $21.51 | -4.10% | 42,556,000 |
| Feb 2001 | $21.08 | $22.70 | $20.68 | $22.43 | +7.04% | 37,550,800 |
| Jan 2001 | $22.00 | $22.41 | $19.97 | $20.95 | -5.97% | 45,797,200 |
| Dec 2000 | $20.56 | $22.66 | $19.38 | $22.28 | +8.36% | 46,880,000 |
| Nov 2000 | $20.91 | $21.72 | $19.84 | $20.56 | -1.50% | 50,343,200 |
| Oct 2000 | $17.69 | $20.97 | $17.50 | $20.88 | +17.61% | 49,919,200 |
| Sep 2000 | $16.03 | $18.22 | $15.69 | $17.75 | +10.45% | 37,679,200 |
| Aug 2000 | $17.25 | $17.63 | $15.78 | $16.07 | -6.50% | 41,402,200 |
| Jul 2000 | $19.22 | $19.50 | $16.66 | $17.19 | -10.13% | 61,791,200 |
| Jun 2000 | $20.00 | $20.38 | $18.53 | $19.13 | -3.62% | 36,584,000 |
| May 2000 | $18.22 | $20.88 | $18.00 | $19.84 | +9.11% | 40,997,000 |
| Apr 2000 | $18.03 | $19.22 | $17.47 | $18.19 | +0.52% | 36,797,400 |
| Mar 2000 | $16.53 | $18.34 | $15.16 | $18.09 | +9.87% | 59,812,800 |
| Feb 2000 | $15.78 | $16.91 | $14.69 | $16.47 | +5.61% | 49,383,600 |
| Jan 2000 | $17.69 | $17.75 | $15.00 | $15.59 | -12.76% | 39,203,200 |
| Dec 1999 | $18.72 | $19.28 | $16.25 | $17.88 | -5.14% | 59,396,000 |
| Nov 1999 | $21.75 | $21.75 | $18.66 | $18.84 | -13.55% | 36,359,000 |
| Oct 1999 | $20.19 | $21.97 | $19.81 | $21.80 | +7.47% | 40,124,400 |
| Sep 1999 | $20.81 | $21.30 | $20.09 | $20.28 | -3.13% | 27,908,400 |
| Aug 1999 | $20.67 | $21.56 | $20.16 | $20.94 | +1.13% | 25,818,800 |
| Jul 1999 | $20.09 | $21.41 | $19.95 | $20.70 | +3.03% | 34,047,200 |
| Jun 1999 | $20.19 | $20.38 | $19.66 | $20.09 | 0.00% | 23,618,000 |
| May 1999 | $18.34 | $20.25 | $18.31 | $20.09 | +9.91% | 36,156,000 |
| Apr 1999 | $18.89 | $20.13 | $18.13 | $18.28 | -3.23% | 44,446,400 |
| Mar 1999 | $20.11 | $20.38 | $18.50 | $18.89 | -6.28% | 52,462,000 |
| Feb 1999 | $21.13 | $21.13 | $20.00 | $20.16 | -3.95% | 35,584,400 |
| Jan 1999 | $19.44 | $21.17 | $19.44 | $20.98 | +7.96% | 42,156,800 |
| Dec 1998 | $18.89 | $19.92 | $18.33 | $19.44 | +2.98% | 31,523,200 |
| Nov 1998 | $18.38 | $19.03 | $17.89 | $18.88 | +2.72% | 27,253,600 |
| Oct 1998 | $17.44 | $18.44 | $17.08 | $18.38 | +5.00% | 44,454,400 |
| Sep 1998 | $16.38 | $18.00 | $16.02 | $17.50 | +6.97% | 57,658,400 |
| Aug 1998 | $15.50 | $16.78 | $14.80 | $16.36 | +5.65% | 45,128,800 |
| Jul 1998 | $17.19 | $17.34 | $15.48 | $15.48 | -9.25% | 67,231,200 |
| Jun 1998 | $17.13 | $18.06 | $16.86 | $17.06 | 0.00% | 37,643,200 |
| May 1998 | $16.91 | $17.53 | $16.77 | $17.06 | +1.02% | 63,017,600 |
| Apr 1998 | $18.94 | $18.97 | $16.61 | $16.89 | -11.10% | 64,229,600 |
| Mar 1998 | $17.92 | $19.02 | $17.67 | $19.00 | +5.65% | 46,756,400 |
| Feb 1998 | $18.61 | $18.86 | $17.88 | $17.98 | -3.36% | 37,997,200 |
| Jan 1998 | $17.89 | $18.81 | $17.39 | $18.61 | +3.93% | 34,276,800 |
| Dec 1997 | $18.53 | $19.56 | $17.72 | $17.91 | -3.21% | 34,106,400 |
| Nov 1997 | $16.63 | $18.86 | $16.59 | $18.50 | +12.12% | 43,250,800 |
| Oct 1997 | $17.28 | $17.92 | $15.84 | $16.50 | -4.26% | 37,047,600 |
| Sep 1997 | $16.22 | $17.53 | $16.16 | $17.23 | +7.30% | 33,234,400 |
| Aug 1997 | $17.25 | $17.88 | $15.98 | $16.06 | -7.05% | 36,779,600 |
| Jul 1997 | $16.22 | $17.41 | $16.17 | $17.28 | +6.14% | 46,235,200 |
| Jun 1997 | $15.75 | $16.63 | $15.00 | $16.28 | +2.96% | 41,949,200 |
| May 1997 | $15.47 | $16.16 | $15.41 | $15.81 | +2.02% | 32,107,600 |
| Apr 1997 | $15.47 | $15.53 | $14.44 | $15.50 | -0.20% | 39,657,200 |
| Mar 1997 | $16.22 | $16.38 | $15.22 | $15.53 | -4.79% | 43,561,200 |
| Feb 1997 | $16.91 | $17.19 | $16.31 | $16.31 | -3.69% | 31,756,400 |
| Jan 1997 | $15.88 | $17.09 | $15.56 | $16.94 | +6.48% | 41,454,800 |
| Dec 1996 | $15.81 | $16.88 | $15.53 | $15.91 | +0.20% | 35,083,600 |
| Nov 1996 | $14.31 | $15.97 | $14.25 | $15.88 | +11.16% | 31,902,400 |
| Oct 1996 | $15.03 | $15.03 | $14.22 | $14.28 | -5.38% | 22,780,000 |
| Sep 1996 | $13.69 | $15.16 | $13.59 | $15.09 | +9.77% | 28,286,000 |
| Aug 1996 | $13.53 | $14.06 | $13.47 | $13.75 | +1.62% | 32,235,600 |
| Jul 1996 | $13.66 | $14.00 | $13.00 | $13.53 | -0.92% | 41,867,200 |
| Jun 1996 | $14.28 | $14.53 | $13.16 | $13.66 | -4.79% | 45,783,200 |
| May 1996 | $13.84 | $14.69 | $13.59 | $14.34 | +3.38% | 38,018,000 |
| Apr 1996 | $14.63 | $14.66 | $13.38 | $13.88 | -4.93% | 48,530,400 |
| Mar 1996 | $14.50 | $15.00 | $14.00 | $14.59 | +1.52% | 31,713,600 |
| Feb 1996 | $14.38 | $15.13 | $13.78 | $14.38 | 0.00% | 36,514,000 |
| Jan 1996 | $14.44 | $14.84 | $13.22 | $14.38 | -0.43% | 33,698,800 |
| Dec 1995 | $13.84 | $14.63 | $13.63 | $14.44 | +4.76% | 27,982,800 |
| Nov 1995 | $14.31 | $14.41 | $13.38 | $13.78 | -3.92% | 18,957,600 |
| Oct 1995 | $14.00 | $14.69 | $13.75 | $14.34 | +2.92% | 29,490,800 |
| Sep 1995 | $12.94 | $14.22 | $12.59 | $13.94 | +7.99% | 31,851,600 |
| Aug 1995 | $13.06 | $13.59 | $12.75 | $12.91 | -1.20% | 27,250,000 |
| Jul 1995 | $12.78 | $13.25 | $12.63 | $13.06 | +1.70% | 31,393,600 |
| Jun 1995 | $12.97 | $13.34 | $12.69 | $12.84 | -0.96% | 29,738,800 |
| May 1995 | $15.28 | $15.72 | $12.44 | $12.97 | -14.96% | 37,701,200 |
| Apr 1995 | $14.91 | $15.56 | $14.81 | $15.25 | +2.31% | 21,825,200 |
| Mar 1995 | $15.13 | $16.16 | $14.88 | $14.91 | -1.65% | 39,355,600 |
| Feb 1995 | $14.16 | $15.41 | $14.16 | $15.16 | +7.06% | 31,739,600 |
| Jan 1995 | $14.25 | $14.69 | $13.63 | $14.16 | -0.88% | 33,841,200 |
| Dec 1994 | $13.38 | $14.75 | $13.31 | $14.28 | +6.28% | 25,392,000 |
| Nov 1994 | $13.94 | $14.56 | $13.44 | $13.44 | -4.23% | 24,024,000 |
| Oct 1994 | $14.38 | $14.59 | $13.78 | $14.03 | -2.81% | 21,334,800 |
| Sep 1994 | $13.41 | $14.47 | $13.22 | $14.44 | +7.19% | 31,216,800 |
| Aug 1994 | $12.53 | $13.97 | $12.38 | $13.47 | +8.02% | 33,459,600 |
| Jul 1994 | $13.53 | $13.63 | $12.34 | $12.47 | -8.70% | 35,786,000 |
| Jun 1994 | $13.69 | $14.25 | $13.53 | $13.66 | -0.23% | 31,732,800 |
| May 1994 | $12.88 | $13.81 | $12.47 | $13.69 | +6.05% | 30,101,200 |
| Apr 1994 | $13.50 | $13.75 | $12.56 | $12.91 | -7.19% | 30,204,000 |
| Mar 1994 | $13.94 | $14.25 | $13.41 | $13.91 | 0.00% | 41,892,800 |
| Feb 1994 | $14.81 | $15.06 | $13.88 | $13.91 | -6.32% | 37,046,400 |
| Jan 1994 | $15.19 | $15.56 | $14.50 | $14.84 | -2.26% | 42,502,000 |
| Dec 1993 | $15.19 | $15.75 | $14.84 | $15.19 | 0.00% | 25,370,400 |
| Nov 1993 | $15.94 | $16.00 | $15.09 | $15.19 | -5.08% | 23,512,000 |
| Oct 1993 | $15.06 | $16.94 | $14.91 | $16.00 | +6.22% | 27,404,800 |
| Sep 1993 | $15.63 | $15.81 | $14.94 | $15.06 | -3.60% | 19,284,400 |
| Aug 1993 | $15.16 | $15.97 | $14.22 | $15.63 | +2.88% | 35,113,600 |
| Jul 1993 | $17.16 | $17.19 | $14.69 | $15.19 | -10.66% | 27,572,800 |
| Jun 1993 | $16.44 | $17.03 | $15.53 | $17.00 | +4.21% | 22,140,800 |
| May 1993 | $16.59 | $17.47 | $16.13 | $16.31 | -1.69% | 22,951,600 |
| Apr 1993 | $17.75 | $17.84 | $16.03 | $16.59 | -6.35% | 28,006,800 |
| Mar 1993 | $17.28 | $18.53 | $17.25 | $17.72 | +2.53% | 23,723,200 |
| Feb 1993 | $16.88 | $17.34 | $16.25 | $17.28 | +2.41% | 22,421,600 |
| Jan 1993 | $17.25 | $17.38 | $16.69 | $16.88 | -1.46% | 21,492,400 |
| Dec 1992 | $17.56 | $18.13 | $16.72 | $17.13 | -2.14% | 23,219,600 |
| Nov 1992 | $16.75 | $17.66 | $16.41 | $17.50 | +4.09% | 16,366,000 |
| Oct 1992 | $16.59 | $17.47 | $16.13 | $16.81 | +1.32% | 19,531,600 |
| Sep 1992 | $17.31 | $18.47 | $16.34 | $16.59 | -4.50% | 26,761,600 |
| Aug 1992 | $17.44 | $17.78 | $17.06 | $17.38 | -0.54% | 12,009,600 |
| Jul 1992 | $16.75 | $17.63 | $16.50 | $17.47 | +4.10% | 16,819,200 |
| Jun 1992 | $15.81 | $17.03 | $15.50 | $16.78 | +5.71% | 26,008,800 |
| May 1992 | $15.94 | $16.19 | $14.69 | $15.88 | -0.78% | 33,800,000 |
| Apr 1992 | $16.31 | $17.13 | $15.56 | $16.00 | -1.92% | 26,069,200 |
| Mar 1992 | $17.19 | $17.31 | $15.88 | $16.31 | -5.43% | 22,917,200 |
| Feb 1992 | $17.44 | $17.81 | $16.50 | $17.25 | -1.08% | 17,041,600 |
| Jan 1992 | $18.34 | $18.97 | $16.38 | $17.44 | -5.26% | 27,951,600 |
| Dec 1991 | $16.06 | $18.41 | $16.03 | $18.41 | +13.05% | 19,034,000 |
| Nov 1991 | $15.47 | $17.16 | $15.25 | $16.28 | +5.25% | 20,275,200 |
| Oct 1991 | $15.19 | $16.06 | $14.66 | $15.47 | +1.43% | 20,074,800 |
| Sep 1991 | $16.03 | $16.13 | $14.91 | $15.25 | -5.24% | 18,351,200 |
| Aug 1991 | $15.84 | $16.09 | $15.00 | $16.09 | +2.18% | 15,005,200 |
| Jul 1991 | $14.25 | $15.75 | $14.19 | $15.75 | +11.50% | 17,847,600 |
| Jun 1991 | $14.75 | $14.75 | $13.56 | $14.13 | -3.83% | 20,360,800 |
| May 1991 | $14.00 | $14.91 | $13.91 | $14.69 | +5.15% | 16,146,400 |
| Apr 1991 | $14.41 | $14.97 | $13.81 | $13.97 | -3.25% | 18,915,600 |
| Mar 1991 | $13.34 | $15.22 | $13.03 | $14.44 | +7.19% | 24,300,400 |
| Feb 1991 | $11.75 | $13.91 | $11.47 | $13.47 | +14.32% | 27,269,600 |
| Jan 1991 | $12.06 | $12.09 | $10.88 | $11.78 | -3.83% | 29,357,600 |
| Dec 1990 | $11.78 | $13.00 | $11.56 | $12.25 | +3.43% | 19,657,200 |
| Nov 1990 | $10.42 | $11.84 | $10.31 | $11.84 | +13.98% | 21,815,200 |
| Oct 1990 | $10.28 | $11.33 | $9.88 | $10.39 | +1.99% | 36,076,800 |
| Sep 1990 | $10.97 | $10.97 | $9.94 | $10.19 | -6.32% | 23,871,200 |
| Aug 1990 | $11.50 | $11.66 | $9.48 | $10.88 | -5.69% | 37,083,200 |
| Jul 1990 | $11.25 | $11.88 | $10.91 | $11.53 | +2.64% | 33,577,600 |
| Jun 1990 | $10.09 | $11.28 | $9.95 | $11.23 | +11.47% | 30,623,200 |
| May 1990 | $9.09 | $10.08 | $9.09 | $10.08 | +11.21% | 28,539,200 |
| Apr 1990 | $9.19 | $9.59 | $8.95 | $9.06 | -1.53% | 20,729,600 |
| Mar 1990 | $8.02 | $9.22 | $8.02 | $9.20 | +14.59% | 28,100,000 |
| Feb 1990 | $8.61 | $8.61 | $7.84 | $8.03 | -6.20% | 29,121,600 |
| Jan 1990 | $9.02 | $9.23 | $8.20 | $8.56 | -5.35% | 36,876,000 |
| Dec 1989 | $9.42 | $9.61 | $8.73 | $9.05 | -3.02% | 24,548,000 |
| Nov 1989 | $8.88 | $9.33 | $8.70 | $9.33 | +5.11% | 17,021,600 |
| Oct 1989 | $8.78 | $9.22 | $8.31 | $8.88 | +1.07% | 26,428,800 |
| Sep 1989 | $8.59 | $8.88 | $8.33 | $8.78 | +1.63% | 19,014,400 |
| Aug 1989 | $8.91 | $8.97 | $8.34 | $8.64 | -2.81% | 33,111,200 |
| Jul 1989 | $8.02 | $8.92 | $8.02 | $8.89 | +9.63% | 21,962,400 |
| Jun 1989 | $8.16 | $8.69 | $8.02 | $8.11 | -0.95% | 26,832,800 |
| May 1989 | $7.77 | $8.47 | $7.67 | $8.19 | +5.43% | 26,828,800 |
| Apr 1989 | $7.42 | $8.02 | $7.36 | $7.77 | +4.85% | 31,729,600 |
| Mar 1989 | $6.94 | $7.47 | $6.88 | $7.41 | +7.48% | 32,241,600 |
| Feb 1989 | $6.98 | $7.19 | $6.70 | $6.89 | -1.34% | 29,582,400 |
| Jan 1989 | $6.48 | $6.98 | $6.30 | $6.98 | +7.71% | 37,711,200 |
| Dec 1988 | $6.55 | $6.63 | $6.27 | $6.48 | -0.72% | 23,163,200 |
| Nov 1988 | $6.73 | $6.88 | $6.13 | $6.53 | -3.02% | 22,568,800 |
| Oct 1988 | $6.38 | $7.25 | $6.34 | $6.73 | +4.61% | 51,910,400 |
| Sep 1988 | $6.22 | $6.45 | $6.08 | $6.44 | +3.52% | 27,468,000 |
| Aug 1988 | $5.98 | $6.39 | $5.95 | $6.22 | +4.74% | 43,824,000 |
| Jul 1988 | $5.77 | $5.98 | $5.61 | $5.94 | +1.33% | 32,799,200 |
| Jun 1988 | $5.92 | $6.13 | $5.70 | $5.86 | -0.53% | 42,996,800 |
| May 1988 | $5.81 | $5.89 | $5.39 | $5.89 | +1.34% | 38,092,000 |
| Apr 1988 | $5.88 | $6.16 | $5.69 | $5.81 | -2.10% | 40,270,400 |
| Mar 1988 | $6.31 | $6.42 | $5.75 | $5.94 | -5.47% | 53,278,400 |
| Feb 1988 | $6.30 | $6.41 | $5.95 | $6.28 | 0.00% | 31,572,800 |
| Jan 1988 | $6.17 | $6.59 | $5.91 | $6.28 | +1.26% | 40,899,200 |
| Dec 1987 | $5.53 | $6.28 | $5.19 | $6.20 | +12.78% | 53,175,200 |
| Nov 1987 | $6.13 | $6.16 | $5.38 | $5.50 | -10.20% | 34,116,800 |
| Oct 1987 | $7.25 | $7.41 | $5.09 | $6.13 | -15.52% | 73,148,800 |
| Sep 1987 | $7.31 | $7.41 | $6.67 | $7.25 | -0.85% | 36,879,200 |
| Aug 1987 | $7.13 | $7.77 | $6.84 | $7.31 | +2.18% | 47,436,000 |
| Jul 1987 | $6.94 | $7.25 | $6.53 | $7.16 | +2.92% | 37,983,200 |
| Jun 1987 | $6.84 | $7.36 | $6.61 | $6.95 | +3.01% | 49,063,200 |
| May 1987 | $5.64 | $7.00 | $5.58 | $6.75 | +19.01% | 79,099,200 |
| Apr 1987 | $6.28 | $6.59 | $5.38 | $5.67 | -11.03% | 42,248,000 |
| Mar 1987 | $6.36 | $6.80 | $6.22 | $6.38 | +0.99% | 38,723,200 |
| Feb 1987 | $6.02 | $6.48 | $5.88 | $6.31 | +4.94% | 27,395,200 |
| Jan 1987 | $5.38 | $6.23 | $5.38 | $6.02 | +11.59% | 47,725,600 |
| Dec 1986 | $5.56 | $5.59 | $5.09 | $5.39 | -3.36% | 40,599,200 |
| Nov 1986 | $5.52 | $5.92 | $4.88 | $5.58 | +1.13% | 47,484,800 |
| Oct 1986 | $4.93 | $5.58 | $4.84 | $5.52 | +11.53% | 64,899,200 |
| Sep 1986 | $5.41 | $5.45 | $4.67 | $4.95 | -8.79% | 67,769,600 |
| Aug 1986 | $5.44 | $5.67 | $5.31 | $5.42 | +0.29% | 37,691,200 |
| Jul 1986 | $5.20 | $5.56 | $4.98 | $5.41 | +4.22% | 47,288,000 |
| Jun 1986 | $4.86 | $5.23 | $4.63 | $5.19 | +7.10% | 38,187,200 |
| May 1986 | $4.35 | $4.87 | $4.31 | $4.84 | +10.91% | 44,443,200 |
| Apr 1986 | $4.63 | $4.72 | $4.30 | $4.37 | -5.89% | 46,379,200 |
| Mar 1986 | $4.33 | $5.02 | $4.30 | $4.64 | +7.22% | 82,428,800 |
| Feb 1986 | $3.87 | $4.38 | $3.76 | $4.33 | +12.14% | 45,264,000 |
| Jan 1986 | $3.81 | $3.96 | $3.53 | $3.86 | +1.02% | 38,067,200 |
| Dec 1985 | $3.73 | $3.93 | $3.55 | $3.82 | +2.73% | 36,950,400 |
| Nov 1985 | $3.84 | $4.33 | $3.72 | $3.72 | -3.65% | 46,184,000 |
| Oct 1985 | $3.84 | $4.08 | $3.80 | $3.86 | +0.41% | 84,092,800 |
| Sep 1985 | $3.55 | $3.86 | $3.49 | $3.84 | +8.14% | 44,126,400 |
| Aug 1985 | $3.53 | $3.57 | $3.45 | $3.55 | +0.22% | 19,553,600 |
| Jul 1985 | $3.96 | $3.98 | $3.48 | $3.55 | -10.80% | 43,156,800 |
| Jun 1985 | $3.77 | $4.00 | $3.56 | $3.98 | +6.04% | 45,630,400 |
| May 1985 | $3.31 | $3.79 | $3.25 | $3.75 | +13.74% | 78,515,200 |
| Apr 1985 | $3.63 | $3.67 | $3.29 | $3.30 | -9.25% | 51,492,800 |
| Mar 1985 | $3.45 | $3.79 | $3.41 | $3.63 | +5.44% | 44,441,600 |
| Feb 1985 | $3.44 | $3.72 | $3.43 | $3.45 | 0.00% | 56,380,800 |
| Jan 1985 | $3.17 | $3.45 | $2.98 | $3.45 | +8.36% | 84,456,000 |
| Dec 1984 | $3.12 | $3.37 | $3.02 | $3.18 | +1.75% | 33,953,600 |
| Nov 1984 | $3.38 | $3.45 | $3.09 | $3.13 | -7.19% | 33,886,400 |
| Oct 1984 | $3.44 | $3.66 | $3.20 | $3.37 | -2.05% | 29,414,400 |
| Sep 1984 | $3.39 | $3.75 | $3.35 | $3.44 | +1.15% | 29,638,400 |
| Aug 1984 | $3.19 | $3.48 | $3.19 | $3.40 | +6.10% | 26,081,600 |
| Jul 1984 | $3.30 | $3.31 | $3.14 | $3.20 | -2.85% | 19,115,200 |
| Jun 1984 | $3.16 | $3.39 | $3.13 | $3.30 | +5.50% | 20,472,000 |
| May 1984 | $3.07 | $3.22 | $3.05 | $3.13 | +1.78% | 31,824,000 |
| Apr 1984 | $2.91 | $3.14 | $2.84 | $3.07 | +5.36% | 18,307,200 |
| Mar 1984 | $2.97 | $3.00 | $2.88 | $2.91 | -1.84% | 21,044,800 |
| Feb 1984 | $3.20 | $3.20 | $2.77 | $2.97 | -7.31% | 35,488,000 |
| Jan 1984 | $3.23 | $3.36 | $3.16 | $3.20 | -1.91% | 29,832,000 |
| Dec 1983 | $3.30 | $3.41 | $3.20 | $3.27 | -0.95% | 32,548,800 |
| Nov 1983 | $3.38 | $3.56 | $3.23 | $3.30 | -1.40% | 43,534,400 |
| Oct 1983 | $2.92 | $3.39 | $2.92 | $3.34 | +10.59% | 60,030,400 |
| Sep 1983 | $3.14 | $3.45 | $2.97 | $3.02 | -3.73% | 40,923,200 |
| Aug 1983 | $3.16 | $3.22 | $2.98 | $3.14 | -0.99% | 35,164,800 |
| Jul 1983 | $3.43 | $3.52 | $3.13 | $3.17 | -8.14% | 26,955,200 |
| Jun 1983 | $3.55 | $3.57 | $3.26 | $3.45 | -2.64% | 40,398,400 |
| May 1983 | $3.47 | $3.61 | $3.37 | $3.55 | +2.25% | 46,924,800 |
| Apr 1983 | $3.28 | $3.52 | $3.14 | $3.47 | +5.71% | 40,046,400 |
| Mar 1983 | $3.09 | $3.47 | $2.98 | $3.28 | +6.06% | 30,937,600 |
| Feb 1983 | $2.91 | $3.12 | $2.84 | $3.09 | +6.74% | 37,036,800 |
| Jan 1983 | $3.05 | $3.09 | $2.77 | $2.90 | -4.87% | 50,217,600 |
| Dec 1982 | $3.12 | $3.19 | $2.91 | $3.05 | -2.01% | 39,201,600 |
| Nov 1982 | $3.21 | $3.42 | $2.99 | $3.11 | -2.45% | 34,128,000 |
| Oct 1982 | $2.77 | $3.39 | $2.70 | $3.19 | +14.93% | 36,441,600 |
| Sep 1982 | $2.77 | $2.95 | $2.59 | $2.77 | 0.00% | 43,195,200 |
| Aug 1982 | $2.70 | $2.88 | $2.41 | $2.77 | +3.20% | 36,577,600 |
| Jul 1982 | $2.62 | $2.88 | $2.54 | $2.69 | +2.69% | 28,016,000 |
| Jun 1982 | $2.49 | $2.66 | $2.48 | $2.62 | +5.02% | 32,649,600 |
| May 1982 | $2.56 | $2.63 | $2.48 | $2.49 | -2.74% | 17,128,000 |
| Apr 1982 | $2.40 | $2.59 | $2.38 | $2.56 | +6.49% | 44,472,000 |
| Mar 1982 | $2.36 | $2.44 | $2.27 | $2.41 | +1.99% | 31,539,200 |
| Feb 1982 | $2.15 | $2.40 | $2.12 | $2.36 | +9.81% | 20,246,400 |
| Jan 1982 | $2.21 | $2.21 | $2.05 | $2.15 | -4.18% | 23,281,600 |
| Dec 1981 | $2.29 | $2.40 | $2.24 | $2.24 | -2.38% | 15,153,600 |
| Nov 1981 | $2.37 | $2.38 | $2.14 | $2.30 | -2.97% | 23,428,800 |
| Oct 1981 | $2.24 | $2.41 | $2.18 | $2.37 | +5.57% | 22,782,400 |
| Sep 1981 | $2.16 | $2.33 | $2.05 | $2.24 | +3.61% | 27,161,600 |
| Aug 1981 | $2.23 | $2.23 | $2.04 | $2.16 | -3.15% | 15,678,400 |
| Jul 1981 | $2.34 | $2.34 | $2.06 | $2.23 | -5.61% | 18,708,800 |
| Jun 1981 | $2.16 | $2.47 | $2.16 | $2.37 | +9.38% | 20,022,400 |
| May 1981 | $2.10 | $2.19 | $2.02 | $2.16 | +2.98% | 19,182,400 |
| Apr 1981 | $2.09 | $2.20 | $2.05 | $2.10 | +0.75% | 20,704,000 |
| Mar 1981 | $1.82 | $2.23 | $1.80 | $2.09 | +14.59% | 37,148,800 |
| Feb 1981 | $1.79 | $1.83 | $1.70 | $1.82 | +1.30% | 18,196,800 |
| Jan 1981 | $1.69 | $1.87 | $1.67 | $1.80 | +6.48% | 18,011,200 |
| Dec 1980 | $1.53 | $1.71 | $1.49 | $1.69 | +10.20% | 18,716,800 |
| Nov 1980 | $1.58 | $1.67 | $1.46 | $1.53 | -2.97% | 29,896,000 |
| Oct 1980 | $1.73 | $1.74 | $1.53 | $1.58 | -8.60% | 18,745,600 |
| Sep 1980 | $1.75 | $1.84 | $1.67 | $1.73 | -1.34% | 13,680,000 |
| Aug 1980 | $1.72 | $1.91 | $1.70 | $1.75 | +1.82% | 20,100,800 |
| Jul 1980 | $1.72 | $1.74 | $1.61 | $1.72 | 0.00% | 26,680,000 |
| Jun 1980 | $1.74 | $1.77 | $1.63 | $1.72 | -1.35% | 16,102,400 |
| May 1980 | $1.48 | $1.77 | $1.44 | $1.74 | +17.99% | 26,804,800 |
| Apr 1980 | $1.41 | $1.56 | $1.39 | $1.48 | +4.43% | 16,926,400 |
| Mar 1980 | $1.28 | $1.43 | $1.28 | $1.41 | – | 7,400,000 |
Seasonality
GIS 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 | 0.8% | -2.5% | 1.4% | 1.5% | -1.7% | -0.7% | 1.5% | 1.3% | -3.0% | 0.4% | 1.6% | -0.2% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.9% | -2.2% | -17.7% | -3.5% | -4.2% | 2.9% | 4.5% | 15.2% | -21.9% | 8.6% | ||
| 2025 | -4.8% | 0.8% | -1.4% | -4.1% | -4.4% | -4.5% | -4.3% | 0.7% | 2.2% | -6.4% | 1.6% | -1.8% |
| 2024 | 0.6% | -1.1% | 9.0% | 1.6% | -2.4% | -8.0% | 7.2% | 7.7% | 2.2% | -7.1% | -2.6% | -3.8% |
| 2023 | -6.0% | 1.5% | 7.5% | 4.4% | -5.0% | -8.9% | -1.8% | -9.5% | -5.4% | 2.9% | -2.4% | 2.3% |
| 2022 | 2.7% | -1.8% | 0.4% | 5.2% | -1.2% | 8.0% | -0.2% | 2.7% | -0.2% | 7.2% | 4.6% | -1.7% |
| 2021 | -0.3% | -5.3% | 11.5% | 0.1% | 3.3% | -3.1% | -2.6% | -1.8% | 3.5% | 4.2% | -0.0% | 9.1% |
| 2020 | -1.6% | -6.2% | 7.7% | 14.5% | 5.3% | -2.2% | 3.4% | 1.1% | -3.5% | -3.4% | 2.9% | -3.3% |
| 2019 | 15.5% | 6.1% | 9.8% | 0.4% | -3.9% | 6.2% | 2.0% | 1.3% | 2.5% | -6.9% | 4.8% | 0.5% |
| 2018 | -0.5% | -13.6% | -10.9% | -1.9% | -3.3% | 4.7% | 5.2% | -0.1% | -6.7% | 3.2% | -3.4% | -8.0% |
| 2017 | 1.9% | -3.4% | -2.3% | -1.7% | -1.3% | -2.4% | 1.4% | -4.3% | -2.8% | 1.3% | 8.9% | 4.8% |