W.W. Grainger, Inc. (GWW) stock
GWWNYSEWholesale-Durable GoodsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3059% above fair value
$1359.17−12.69 (-0.93%)
Close on Oct 30, 2026Market cap $64.02BP/E 34.6Yield 0.65%
Price history
W.W. Grainger share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,359.17
-0.93% on the day
52-week range
$906.52 – $1,419.91
-4.3% from the high
Change over 52 weeks
+42.1%
From $956.24 on Oct 30, 2025
Average volume
264,374
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,240.00 | $1,384.46 | $1,240.00 | $1,359.17 | +9.10% | 5,144,454 |
| Sep 2026 | $1,312.16 | $1,330.62 | $1,236.29 | $1,245.76 | -4.87% | 5,652,658 |
| Aug 2026 | $1,378.48 | $1,388.38 | $1,260.22 | $1,309.49 | -5.26% | 5,383,119 |
| Jul 2026 | $1,358.55 | $1,419.91 | $1,328.95 | $1,382.22 | +1.60% | 5,866,387 |
| Jun 2026 | $1,245.16 | $1,390.96 | $1,220.00 | $1,360.40 | +10.22% | 7,626,753 |
| May 2026 | $1,164.44 | $1,286.56 | $1,134.76 | $1,234.24 | +6.28% | 5,888,606 |
| Apr 2026 | $1,094.08 | $1,183.01 | $1,070.42 | $1,161.35 | +6.47% | 4,976,231 |
| Mar 2026 | $1,144.58 | $1,174.21 | $1,033.19 | $1,090.81 | -4.71% | 5,247,139 |
| Feb 2026 | $1,086.76 | $1,218.63 | $1,078.65 | $1,144.73 | +6.00% | 6,897,628 |
| Jan 2026 | $1,007.28 | $1,086.78 | $996.28 | $1,079.94 | +7.03% | 4,780,326 |
| Dec 2025 | $941.59 | $1,042.00 | $941.32 | $1,009.05 | +6.37% | 6,479,686 |
| Nov 2025 | $966.72 | $974.42 | $906.52 | $948.63 | -3.10% | 5,218,518 |
| Oct 2025 | $946.83 | $993.06 | $919.16 | $979.00 | +2.73% | 6,659,187 |
| Sep 2025 | $1,005.49 | $1,029.68 | $937.82 | $952.96 | -5.97% | 6,458,966 |
| Aug 2025 | $936.18 | $1,025.30 | $915.87 | $1,013.50 | -2.50% | 7,441,799 |
| Jul 2025 | $1,038.86 | $1,076.78 | $1,011.09 | $1,039.54 | -0.07% | 7,128,171 |
| Jun 2025 | $1,079.60 | $1,100.00 | $1,008.59 | $1,040.24 | -4.35% | 4,505,578 |
| May 2025 | $1,045.72 | $1,103.69 | $1,025.97 | $1,087.56 | +6.17% | 5,125,838 |
| Apr 2025 | $981.26 | $1,028.07 | $893.99 | $1,024.31 | +3.69% | 6,429,694 |
| Mar 2025 | $1,021.00 | $1,031.20 | $952.64 | $987.83 | -3.27% | 5,877,401 |
| Feb 2025 | $1,043.77 | $1,056.76 | $990.84 | $1,021.21 | -3.90% | 5,253,060 |
| Jan 2025 | $1,063.85 | $1,139.15 | $1,030.01 | $1,062.67 | +0.82% | 6,147,133 |
| Dec 2024 | $1,208.05 | $1,208.05 | $1,045.34 | $1,054.05 | -12.55% | 5,199,067 |
| Nov 2024 | $1,111.51 | $1,227.66 | $1,094.06 | $1,205.34 | +8.66% | 4,524,038 |
| Oct 2024 | $1,038.29 | $1,130.01 | $1,018.59 | $1,109.23 | +6.78% | 4,782,315 |
| Sep 2024 | $982.65 | $1,049.02 | $927.19 | $1,038.81 | +5.47% | 4,016,100 |
| Aug 2024 | $939.34 | $986.95 | $916.30 | $984.92 | +0.83% | 5,134,292 |
| Jul 2024 | $908.64 | $991.89 | $888.75 | $976.81 | +8.26% | 5,487,893 |
| Jun 2024 | $922.69 | $928.15 | $874.98 | $902.24 | -2.09% | 5,007,812 |
| May 2024 | $922.08 | $971.68 | $897.96 | $921.46 | +0.01% | 5,188,715 |
| Apr 2024 | $1,015.76 | $1,021.61 | $917.75 | $921.35 | -9.43% | 5,432,358 |
| Mar 2024 | $973.12 | $1,034.18 | $954.67 | $1,017.30 | +4.50% | 4,153,677 |
| Feb 2024 | $901.37 | $979.48 | $896.55 | $973.46 | +8.69% | 4,750,833 |
| Jan 2024 | $821.49 | $922.50 | $800.97 | $895.64 | +8.08% | 5,623,042 |
| Dec 2023 | $785.85 | $841.00 | $785.05 | $828.69 | +5.41% | 4,437,180 |
| Nov 2023 | $731.85 | $815.52 | $727.99 | $786.19 | +7.72% | 5,831,949 |
| Oct 2023 | $693.15 | $745.17 | $674.41 | $729.83 | +5.49% | 6,634,145 |
| Sep 2023 | $718.15 | $719.17 | $678.63 | $691.84 | -3.12% | 4,358,545 |
| Aug 2023 | $734.76 | $737.52 | $695.45 | $714.14 | -3.30% | 5,225,058 |
| Jul 2023 | $786.75 | $811.60 | $719.20 | $738.49 | -6.35% | 6,257,893 |
| Jun 2023 | $650.55 | $795.83 | $641.95 | $788.59 | +21.50% | 6,055,561 |
| May 2023 | $697.98 | $703.87 | $647.07 | $649.02 | -6.69% | 5,588,894 |
| Apr 2023 | $685.16 | $698.69 | $625.97 | $695.57 | +0.98% | 5,649,274 |
| Mar 2023 | $667.00 | $709.21 | $650.46 | $688.81 | +3.05% | 6,412,656 |
| Feb 2023 | $584.63 | $685.23 | $584.63 | $668.43 | +13.39% | 6,324,425 |
| Jan 2023 | $558.54 | $590.45 | $534.01 | $589.48 | +5.97% | 5,502,054 |
| Dec 2022 | $605.19 | $605.95 | $550.85 | $556.25 | -7.76% | 6,108,648 |
| Nov 2022 | $589.42 | $612.06 | $571.83 | $603.06 | +3.20% | 6,108,822 |
| Oct 2022 | $496.24 | $587.31 | $488.24 | $584.35 | +19.45% | 6,651,294 |
| Sep 2022 | $552.12 | $577.08 | $483.19 | $489.19 | -11.85% | 8,678,969 |
| Aug 2022 | $540.99 | $588.62 | $535.09 | $554.94 | +2.10% | 5,877,057 |
| Jul 2022 | $455.33 | $544.82 | $441.63 | $543.53 | +19.61% | 6,862,031 |
| Jun 2022 | $488.40 | $508.77 | $440.48 | $454.43 | -6.70% | 6,070,938 |
| May 2022 | $504.41 | $507.76 | $455.61 | $487.07 | -2.59% | 6,644,806 |
| Apr 2022 | $519.03 | $529.91 | $482.12 | $500.03 | -3.06% | 6,239,910 |
| Mar 2022 | $476.89 | $526.02 | $462.48 | $515.79 | +8.12% | 6,643,782 |
| Feb 2022 | $499.11 | $525.43 | $453.67 | $477.06 | -3.65% | 6,418,455 |
| Jan 2022 | $517.51 | $523.91 | $475.70 | $495.11 | -4.46% | 5,584,323 |
| Dec 2021 | $486.69 | $527.06 | $476.89 | $518.24 | +7.65% | 5,001,555 |
| Nov 2021 | $465.00 | $501.05 | $461.02 | $481.41 | +3.95% | 4,590,465 |
| Oct 2021 | $393.20 | $466.11 | $391.16 | $463.11 | +17.82% | 4,783,252 |
| Sep 2021 | $434.00 | $436.05 | $393.01 | $393.06 | -9.37% | 5,438,321 |
| Aug 2021 | $439.87 | $447.90 | $423.36 | $433.70 | -2.45% | 5,305,551 |
| Jul 2021 | $442.62 | $464.19 | $431.69 | $444.58 | +1.50% | 4,502,120 |
| Jun 2021 | $467.33 | $469.44 | $433.00 | $438.00 | -5.23% | 4,623,495 |
| May 2021 | $438.56 | $479.87 | $437.67 | $462.16 | +6.60% | 4,935,523 |
| Apr 2021 | $402.21 | $452.82 | $396.15 | $433.54 | +8.13% | 5,593,386 |
| Mar 2021 | $376.12 | $408.74 | $375.50 | $400.93 | +7.57% | 7,364,255 |
| Feb 2021 | $367.19 | $389.19 | $356.23 | $372.71 | +2.28% | 6,151,697 |
| Jan 2021 | $410.44 | $411.49 | $360.94 | $364.39 | -10.76% | 7,817,217 |
| Dec 2020 | $424.33 | $427.90 | $400.00 | $408.34 | -2.38% | 5,662,081 |
| Nov 2020 | $354.24 | $424.08 | $354.24 | $418.30 | +19.51% | 6,421,326 |
| Oct 2020 | $358.17 | $392.53 | $345.00 | $350.02 | -1.89% | 7,318,767 |
| Sep 2020 | $364.25 | $371.87 | $337.25 | $356.77 | -2.37% | 5,668,718 |
| Aug 2020 | $342.92 | $369.36 | $336.91 | $365.43 | +7.00% | 5,123,716 |
| Jul 2020 | $314.46 | $347.45 | $304.84 | $341.53 | +8.71% | 8,620,157 |
| Jun 2020 | $309.06 | $330.41 | $291.22 | $314.16 | +1.47% | 7,526,089 |
| May 2020 | $271.05 | $316.58 | $263.27 | $309.62 | +12.35% | 6,496,359 |
| Apr 2020 | $240.00 | $292.70 | $233.85 | $275.58 | +10.90% | 8,437,525 |
| Mar 2020 | $279.36 | $296.45 | $200.61 | $248.50 | -10.46% | 11,512,935 |
| Feb 2020 | $305.70 | $316.75 | $268.94 | $277.54 | -8.30% | 6,553,007 |
| Jan 2020 | $339.75 | $346.60 | $298.68 | $302.67 | -10.59% | 7,631,321 |
| Dec 2019 | $316.15 | $340.57 | $309.26 | $338.52 | +6.81% | 6,940,358 |
| Nov 2019 | $312.14 | $327.76 | $309.16 | $316.95 | +2.63% | 6,026,666 |
| Oct 2019 | $300.12 | $320.51 | $278.78 | $308.84 | +3.93% | 10,058,811 |
| Sep 2019 | $271.52 | $298.48 | $263.84 | $297.15 | +8.59% | 6,572,061 |
| Aug 2019 | $291.55 | $293.49 | $260.49 | $273.65 | -5.97% | 8,763,717 |
| Jul 2019 | $269.53 | $305.29 | $256.08 | $291.03 | +8.50% | 11,688,110 |
| Jun 2019 | $261.86 | $279.90 | $260.24 | $268.23 | +2.50% | 9,194,695 |
| May 2019 | $283.37 | $284.41 | $255.09 | $261.69 | -7.20% | 11,258,954 |
| Apr 2019 | $301.50 | $318.90 | $280.77 | $282.00 | -6.29% | 10,123,219 |
| Mar 2019 | $308.74 | $310.05 | $286.58 | $300.93 | -1.26% | 7,633,220 |
| Feb 2019 | $295.54 | $316.89 | $291.39 | $304.77 | +3.18% | 6,763,023 |
| Jan 2019 | $278.89 | $308.92 | $266.33 | $295.39 | +4.61% | 14,351,343 |
| Dec 2018 | $317.90 | $321.07 | $266.08 | $282.36 | -10.09% | 10,347,519 |
| Nov 2018 | $284.82 | $315.57 | $277.81 | $314.04 | +10.59% | 11,044,590 |
| Oct 2018 | $357.25 | $361.17 | $265.00 | $283.97 | -20.55% | 24,511,714 |
| Sep 2018 | $355.20 | $361.96 | $345.44 | $357.41 | +0.94% | 10,472,283 |
| Aug 2018 | $346.06 | $372.06 | $337.31 | $354.07 | +2.17% | 11,638,974 |
| Jul 2018 | $307.13 | $348.14 | $292.92 | $346.56 | +12.37% | 18,583,418 |
| Jun 2018 | $309.81 | $322.34 | $303.41 | $308.40 | -0.19% | 11,896,085 |
| May 2018 | $279.93 | $317.51 | $272.33 | $308.99 | +9.82% | 13,613,543 |
| Apr 2018 | $281.03 | $309.80 | $270.23 | $281.35 | -0.33% | 21,300,718 |
| Mar 2018 | $260.97 | $292.47 | $248.75 | $282.27 | +7.92% | 17,355,968 |
| Feb 2018 | $267.03 | $274.00 | $247.17 | $261.55 | -3.01% | 16,667,439 |
| Jan 2018 | $237.05 | $298.15 | $223.25 | $269.66 | +14.14% | 28,664,888 |
| Dec 2017 | $221.07 | $240.49 | $215.00 | $236.25 | +6.75% | 14,806,649 |
| Nov 2017 | $199.75 | $222.41 | $191.39 | $221.31 | +11.94% | 19,943,661 |
| Oct 2017 | $179.75 | $213.75 | $166.46 | $197.70 | +9.99% | 30,868,985 |
| Sep 2017 | $162.56 | $183.07 | $159.24 | $179.75 | +10.57% | 15,820,065 |
| Aug 2017 | $167.47 | $172.49 | $155.00 | $162.57 | -2.50% | 17,758,306 |
| Jul 2017 | $181.73 | $185.82 | $160.29 | $166.74 | -7.64% | 26,083,351 |
| Jun 2017 | $171.91 | $182.90 | $168.58 | $180.53 | +4.79% | 20,404,285 |
| May 2017 | $193.10 | $193.47 | $169.75 | $172.28 | -10.60% | 21,176,247 |
| Apr 2017 | $232.74 | $234.66 | $190.38 | $192.70 | -17.21% | 27,316,635 |
| Mar 2017 | $248.57 | $252.98 | $230.58 | $232.76 | -6.13% | 13,802,225 |
| Feb 2017 | $253.22 | $259.00 | $246.28 | $247.96 | -1.83% | 9,381,366 |
| Jan 2017 | $233.42 | $262.72 | $229.05 | $252.57 | +8.75% | 15,729,278 |
| Dec 2016 | $231.69 | $240.74 | $230.42 | $232.25 | +0.73% | 14,162,192 |
| Nov 2016 | $208.83 | $234.21 | $202.06 | $230.57 | +10.79% | 14,365,894 |
| Oct 2016 | $223.69 | $228.44 | $201.94 | $208.12 | -7.44% | 12,926,071 |
| Sep 2016 | $230.93 | $231.09 | $214.55 | $224.84 | -2.52% | 11,529,700 |
| Aug 2016 | $218.47 | $235.53 | $215.16 | $230.66 | +5.40% | 9,053,400 |
| Jul 2016 | $226.76 | $233.25 | $214.79 | $218.85 | -3.70% | 12,779,300 |
| Jun 2016 | $227.87 | $231.24 | $212.64 | $227.25 | -0.48% | 12,191,700 |
| May 2016 | $234.77 | $235.71 | $219.38 | $228.35 | -2.63% | 9,989,300 |
| Apr 2016 | $230.38 | $239.95 | $226.31 | $234.52 | +0.47% | 13,904,900 |
| Mar 2016 | $219.01 | $234.77 | $214.08 | $233.43 | +7.62% | 14,134,300 |
| Feb 2016 | $195.36 | $224.18 | $189.57 | $216.90 | +10.28% | 17,990,200 |
| Jan 2016 | $199.55 | $203.43 | $176.85 | $196.69 | -2.91% | 18,252,600 |
| Dec 2015 | $200.09 | $207.67 | $189.60 | $202.59 | +1.02% | 16,135,100 |
| Nov 2015 | $210.03 | $213.97 | $192.50 | $200.54 | -4.50% | 13,979,600 |
| Oct 2015 | $214.01 | $233.00 | $198.94 | $210.00 | -2.33% | 22,254,400 |
| Sep 2015 | $219.68 | $227.20 | $208.10 | $215.01 | -3.77% | 14,720,600 |
| Aug 2015 | $227.29 | $231.01 | $194.42 | $223.44 | -2.30% | 12,683,800 |
| Jul 2015 | $238.50 | $240.00 | $221.67 | $228.71 | -3.36% | 15,804,100 |
| Jun 2015 | $240.84 | $246.00 | $234.28 | $236.65 | -1.53% | 10,856,300 |
| May 2015 | $249.02 | $251.90 | $239.69 | $240.33 | -3.26% | 8,962,800 |
| Apr 2015 | $234.88 | $252.87 | $228.05 | $248.43 | +5.35% | 15,100,000 |
| Mar 2015 | $236.91 | $241.47 | $228.15 | $235.81 | -0.46% | 14,143,600 |
| Feb 2015 | $233.75 | $245.24 | $230.51 | $236.91 | +0.45% | 13,309,700 |
| Jan 2015 | $256.02 | $256.97 | $229.04 | $235.84 | -7.47% | 10,830,700 |
| Dec 2014 | $244.91 | $261.57 | $239.70 | $254.89 | +3.75% | 10,670,700 |
| Nov 2014 | $246.80 | $255.08 | $241.98 | $245.68 | -0.45% | 7,408,900 |
| Oct 2014 | $251.42 | $258.19 | $223.92 | $246.80 | -1.93% | 15,120,400 |
| Sep 2014 | $246.97 | $254.75 | $244.68 | $251.65 | +2.21% | 7,680,700 |
| Aug 2014 | $233.82 | $250.66 | $231.21 | $246.20 | +4.70% | 8,017,100 |
| Jul 2014 | $255.00 | $256.42 | $234.80 | $235.15 | -7.52% | 10,908,700 |
| Jun 2014 | $258.74 | $269.69 | $252.98 | $254.27 | -1.59% | 7,962,000 |
| May 2014 | $255.24 | $259.34 | $248.33 | $258.37 | +1.56% | 6,423,600 |
| Apr 2014 | $253.95 | $259.34 | $245.23 | $254.40 | +0.69% | 9,959,600 |
| Mar 2014 | $253.16 | $259.38 | $243.99 | $252.66 | -0.93% | 9,793,100 |
| Feb 2014 | $234.50 | $255.68 | $228.19 | $255.02 | +8.76% | 11,748,400 |
| Jan 2014 | $254.70 | $267.49 | $232.26 | $234.48 | -8.20% | 11,533,800 |
| Dec 2013 | $257.91 | $260.00 | $246.86 | $255.42 | -0.97% | 7,834,300 |
| Nov 2013 | $269.46 | $273.00 | $252.55 | $257.92 | -4.11% | 6,984,400 |
| Oct 2013 | $261.77 | $274.37 | $251.21 | $268.97 | +2.77% | 9,392,700 |
| Sep 2013 | $249.39 | $276.38 | $248.87 | $261.71 | +5.81% | 7,036,700 |
| Aug 2013 | $265.30 | $270.47 | $245.01 | $247.35 | -5.64% | 4,545,500 |
| Jul 2013 | $253.47 | $267.29 | $250.97 | $262.14 | +3.95% | 6,333,100 |
| Jun 2013 | $257.23 | $261.00 | $247.40 | $252.18 | -2.04% | 5,793,700 |
| May 2013 | $246.24 | $269.17 | $240.81 | $257.44 | +4.45% | 6,794,800 |
| Apr 2013 | $224.40 | $249.54 | $216.64 | $246.47 | +9.55% | 9,826,900 |
| Mar 2013 | $225.43 | $233.95 | $218.29 | $224.98 | -0.65% | 6,756,400 |
| Feb 2013 | $219.36 | $231.02 | $215.09 | $226.46 | +3.97% | 7,744,200 |
| Jan 2013 | $205.39 | $219.29 | $201.49 | $217.82 | +7.63% | 9,660,800 |
| Dec 2012 | $194.69 | $202.43 | $186.59 | $202.37 | +4.30% | 9,728,900 |
| Nov 2012 | $201.83 | $204.58 | $184.78 | $194.02 | -3.67% | 17,642,100 |
| Oct 2012 | $208.90 | $218.23 | $196.20 | $201.41 | -3.34% | 13,935,500 |
| Sep 2012 | $206.13 | $211.31 | $200.97 | $208.37 | +1.17% | 9,424,900 |
| Aug 2012 | $205.81 | $209.97 | $197.16 | $205.96 | +0.55% | 7,601,200 |
| Jul 2012 | $190.69 | $211.36 | $176.50 | $204.83 | +7.11% | 14,968,900 |
| Jun 2012 | $189.87 | $191.66 | $172.50 | $191.24 | -1.24% | 18,877,800 |
| May 2012 | $208.43 | $209.98 | $185.73 | $193.65 | -6.82% | 13,416,700 |
| Apr 2012 | $214.65 | $221.00 | $199.54 | $207.82 | -3.25% | 12,426,500 |
| Mar 2012 | $208.01 | $221.84 | $204.67 | $214.81 | +3.41% | 7,186,100 |
| Feb 2012 | $191.84 | $212.00 | $191.83 | $207.73 | +8.91% | 6,082,100 |
| Jan 2012 | $191.29 | $204.62 | $184.37 | $190.74 | +1.90% | 9,230,600 |
| Dec 2011 | $186.90 | $193.21 | $177.34 | $187.19 | +0.16% | 7,838,600 |
| Nov 2011 | $166.01 | $187.47 | $166.00 | $186.90 | +9.10% | 10,048,100 |
| Oct 2011 | $147.21 | $177.77 | $141.36 | $171.31 | +14.56% | 14,669,600 |
| Sep 2011 | $153.01 | $165.55 | $143.57 | $149.54 | -2.96% | 16,250,900 |
| Aug 2011 | $149.59 | $156.85 | $124.33 | $154.10 | +3.86% | 19,046,400 |
| Jul 2011 | $154.02 | $161.21 | $146.32 | $148.37 | -3.44% | 10,452,700 |
| Jun 2011 | $150.64 | $154.68 | $141.18 | $153.65 | +1.71% | 10,964,500 |
| May 2011 | $151.43 | $153.60 | $145.80 | $151.07 | -0.35% | 8,515,500 |
| Apr 2011 | $138.00 | $152.24 | $137.75 | $151.60 | +10.11% | 10,849,700 |
| Mar 2011 | $134.34 | $139.14 | $131.08 | $137.68 | +3.36% | 10,720,600 |
| Feb 2011 | $132.43 | $136.51 | $129.01 | $133.21 | +1.32% | 8,580,600 |
| Jan 2011 | $139.18 | $140.17 | $129.64 | $131.47 | -4.81% | 14,596,500 |
| Dec 2010 | $125.99 | $139.09 | $125.97 | $138.11 | +10.55% | 7,735,700 |
| Nov 2010 | $124.45 | $128.27 | $123.00 | $124.93 | +0.73% | 11,471,100 |
| Oct 2010 | $120.00 | $126.05 | $117.25 | $124.03 | +4.13% | 13,043,200 |
| Sep 2010 | $107.32 | $121.84 | $107.27 | $119.11 | +12.59% | 12,946,600 |
| Aug 2010 | $113.57 | $115.68 | $104.48 | $105.79 | -5.55% | 15,574,700 |
| Jul 2010 | $99.62 | $112.28 | $96.81 | $112.01 | +12.63% | 18,021,200 |
| Jun 2010 | $101.27 | $109.57 | $96.50 | $99.45 | -2.26% | 13,008,800 |
| May 2010 | $110.79 | $112.92 | $97.92 | $101.75 | -7.95% | 17,841,500 |
| Apr 2010 | $108.79 | $116.07 | $104.15 | $110.54 | +2.24% | 19,708,700 |
| Mar 2010 | $101.80 | $109.98 | $101.80 | $108.12 | +6.36% | 12,757,200 |
| Feb 2010 | $99.67 | $104.91 | $97.88 | $101.65 | +2.39% | 14,039,300 |
| Jan 2010 | $97.24 | $102.13 | $96.14 | $99.28 | +2.53% | 16,054,600 |
| Dec 2009 | $98.48 | $99.52 | $96.18 | $96.83 | -0.89% | 10,557,800 |
| Nov 2009 | $94.27 | $102.54 | $92.87 | $97.70 | +4.24% | 17,600,300 |
| Oct 2009 | $88.59 | $98.50 | $85.24 | $93.73 | +4.89% | 21,279,600 |
| Sep 2009 | $87.40 | $91.50 | $85.63 | $89.36 | +2.16% | 14,750,800 |
| Aug 2009 | $91.20 | $91.55 | $84.51 | $87.47 | -2.71% | 12,419,300 |
| Jul 2009 | $82.15 | $91.51 | $77.67 | $89.91 | +9.81% | 22,250,800 |
| Jun 2009 | $79.91 | $85.48 | $77.12 | $81.88 | +3.87% | 22,456,600 |
| May 2009 | $83.88 | $84.81 | $74.55 | $78.83 | -6.02% | 17,545,300 |
| Apr 2009 | $69.39 | $86.36 | $68.61 | $83.88 | +19.52% | 26,552,800 |
| Mar 2009 | $65.17 | $73.60 | $59.95 | $70.18 | +6.08% | 32,862,900 |
| Feb 2009 | $72.01 | $76.26 | $65.73 | $66.16 | -9.31% | 31,214,400 |
| Jan 2009 | $78.85 | $81.18 | $69.33 | $72.95 | -7.47% | 30,685,200 |
| Dec 2008 | $69.82 | $79.58 | $62.93 | $78.84 | +11.72% | 23,615,900 |
| Nov 2008 | $78.22 | $82.99 | $58.86 | $70.57 | -10.18% | 26,360,500 |
| Oct 2008 | $86.15 | $86.90 | $63.94 | $78.57 | -9.66% | 39,174,300 |
| Sep 2008 | $91.83 | $93.59 | $82.65 | $86.97 | -3.40% | 20,956,900 |
| Aug 2008 | $89.66 | $93.99 | $85.89 | $90.03 | +0.58% | 12,562,200 |
| Jul 2008 | $80.72 | $92.04 | $79.66 | $89.51 | +9.43% | 22,947,800 |
| Jun 2008 | $91.10 | $92.78 | $80.90 | $81.80 | -10.37% | 16,526,600 |
| May 2008 | $86.92 | $93.12 | $84.84 | $91.26 | +5.25% | 14,138,800 |
| Apr 2008 | $76.98 | $88.06 | $75.94 | $86.71 | +13.51% | 21,605,300 |
| Mar 2008 | $73.41 | $80.52 | $70.95 | $76.39 | +3.71% | 20,888,500 |
| Feb 2008 | $80.09 | $80.80 | $72.76 | $73.66 | -7.21% | 21,592,700 |
| Jan 2008 | $87.17 | $87.92 | $69.00 | $79.38 | -9.30% | 27,891,300 |
| Dec 2007 | $88.27 | $93.28 | $86.30 | $87.52 | -0.88% | 12,892,300 |
| Nov 2007 | $89.79 | $91.73 | $84.40 | $88.30 | -1.80% | 15,935,900 |
| Oct 2007 | $91.45 | $96.00 | $87.52 | $89.92 | -1.39% | 14,758,600 |
| Sep 2007 | $91.08 | $92.84 | $85.59 | $91.19 | -0.46% | 11,507,300 |
| Aug 2007 | $86.97 | $92.33 | $79.38 | $91.61 | +4.86% | 14,418,900 |
| Jul 2007 | $93.50 | $98.60 | $86.50 | $87.36 | -6.11% | 14,838,100 |
| Jun 2007 | $88.05 | $94.75 | $85.14 | $93.05 | +5.68% | 15,969,000 |
| May 2007 | $82.62 | $88.05 | $82.50 | $88.05 | +6.57% | 10,030,100 |
| Apr 2007 | $77.10 | $84.28 | $76.00 | $82.62 | +6.97% | 11,747,400 |
| Mar 2007 | $76.78 | $78.84 | $73.32 | $77.24 | -0.06% | 9,530,600 |
| Feb 2007 | $77.60 | $80.37 | $76.28 | $77.29 | -0.46% | 11,331,100 |
| Jan 2007 | $70.50 | $77.87 | $68.77 | $77.65 | +11.02% | 10,563,200 |
| Dec 2006 | $72.40 | $74.42 | $69.68 | $69.94 | -3.34% | 9,866,600 |
| Nov 2006 | $72.89 | $75.90 | $68.40 | $72.36 | -0.58% | 14,170,200 |
| Oct 2006 | $67.25 | $74.84 | $65.86 | $72.78 | +8.59% | 15,983,600 |
| Sep 2006 | $67.52 | $71.34 | $63.81 | $67.02 | +0.33% | 14,137,200 |
| Aug 2006 | $61.98 | $66.85 | $60.75 | $66.80 | +7.59% | 13,613,900 |
| Jul 2006 | $75.34 | $76.21 | $60.60 | $62.09 | -17.47% | 23,197,500 |
| Jun 2006 | $72.06 | $75.33 | $68.22 | $75.23 | +4.25% | 10,314,600 |
| May 2006 | $77.47 | $79.95 | $71.00 | $72.16 | -6.19% | 10,852,500 |
| Apr 2006 | $76.10 | $79.80 | $71.36 | $76.92 | +2.08% | 10,099,900 |
| Mar 2006 | $74.27 | $76.59 | $70.57 | $75.35 | +1.77% | 11,479,500 |
| Feb 2006 | $71.24 | $74.66 | $69.30 | $74.04 | +4.38% | 7,818,600 |
| Jan 2006 | $71.02 | $75.45 | $69.35 | $70.93 | -0.24% | 9,561,700 |
| Dec 2005 | $70.43 | $72.45 | $69.50 | $71.10 | +1.24% | 5,884,000 |
| Nov 2005 | $66.88 | $71.80 | $66.39 | $70.23 | +4.85% | 7,491,800 |
| Oct 2005 | $63.00 | $67.19 | $60.50 | $66.98 | +6.45% | 9,115,900 |
| Sep 2005 | $64.50 | $66.19 | $61.06 | $62.92 | -2.18% | 8,886,700 |
| Aug 2005 | $62.22 | $64.32 | $61.38 | $64.32 | +3.21% | 10,970,400 |
| Jul 2005 | $54.89 | $64.68 | $53.10 | $62.32 | +13.74% | 12,082,500 |
| Jun 2005 | $54.13 | $56.64 | $53.65 | $54.79 | +0.74% | 10,146,700 |
| May 2005 | $55.41 | $56.70 | $53.18 | $54.39 | -1.63% | 12,990,500 |
| Apr 2005 | $62.75 | $63.38 | $51.65 | $55.29 | -11.21% | 14,717,400 |
| Mar 2005 | $63.00 | $67.25 | $61.63 | $62.27 | -0.81% | 10,336,800 |
| Feb 2005 | $61.21 | $64.46 | $60.70 | $62.78 | +2.56% | 8,107,800 |
| Jan 2005 | $66.52 | $66.97 | $59.85 | $61.21 | -8.12% | 8,811,400 |
| Dec 2004 | $61.76 | $66.99 | $60.40 | $66.62 | +7.69% | 10,242,800 |
| Nov 2004 | $58.59 | $62.49 | $57.55 | $61.86 | +5.58% | 7,964,500 |
| Oct 2004 | $57.66 | $59.94 | $56.26 | $58.59 | +1.63% | 10,538,300 |
| Sep 2004 | $53.21 | $57.65 | $51.81 | $57.65 | +7.94% | 7,251,000 |
| Aug 2004 | $52.96 | $53.95 | $50.33 | $53.41 | +0.87% | 7,927,400 |
| Jul 2004 | $57.68 | $58.90 | $52.20 | $52.95 | -7.91% | 10,908,300 |
| Jun 2004 | $54.45 | $57.66 | $53.51 | $57.50 | +5.60% | 7,363,000 |
| May 2004 | $52.35 | $54.59 | $49.74 | $54.45 | +3.91% | 7,980,800 |
| Apr 2004 | $47.70 | $56.44 | $47.55 | $52.40 | +9.17% | 14,630,600 |
| Mar 2004 | $47.30 | $48.22 | $45.06 | $48.00 | +1.59% | 8,905,300 |
| Feb 2004 | $47.95 | $49.02 | $46.65 | $47.25 | -1.85% | 8,253,800 |
| Jan 2004 | $47.37 | $48.72 | $45.00 | $48.14 | +1.58% | 13,651,700 |
| Dec 2003 | $46.50 | $49.92 | $44.24 | $47.39 | +2.44% | 16,727,000 |
| Nov 2003 | $46.00 | $47.25 | $44.69 | $46.26 | +1.05% | 9,130,800 |
| Oct 2003 | $47.58 | $50.83 | $43.70 | $45.78 | -3.72% | 15,049,400 |
| Sep 2003 | $50.75 | $52.33 | $47.40 | $47.55 | -4.58% | 11,999,100 |
| Aug 2003 | $49.15 | $50.31 | $47.14 | $49.83 | +1.28% | 6,602,200 |
| Jul 2003 | $46.84 | $49.77 | $45.86 | $49.20 | +5.22% | 8,472,600 |
| Jun 2003 | $46.86 | $50.80 | $44.50 | $46.76 | +0.13% | 12,831,000 |
| May 2003 | $46.15 | $47.08 | $44.25 | $46.70 | +1.19% | 10,264,800 |
| Apr 2003 | $43.15 | $46.72 | $42.54 | $46.15 | +7.58% | 11,018,800 |
| Mar 2003 | $46.43 | $46.93 | $41.40 | $42.90 | -6.80% | 9,808,000 |
| Feb 2003 | $47.10 | $47.85 | $43.76 | $46.03 | -2.68% | 7,722,600 |
| Jan 2003 | $51.70 | $53.30 | $45.60 | $47.30 | -8.24% | 6,768,900 |
| Dec 2002 | $54.00 | $55.20 | $49.42 | $51.55 | -4.15% | 7,349,300 |
| Nov 2002 | $48.34 | $53.99 | $47.70 | $53.78 | +10.98% | 8,531,300 |
| Oct 2002 | $42.57 | $50.40 | $39.20 | $48.46 | +13.89% | 10,913,500 |
| Sep 2002 | $44.95 | $45.40 | $40.53 | $42.55 | -5.55% | 8,649,600 |
| Aug 2002 | $48.90 | $49.80 | $44.75 | $45.05 | -8.14% | 8,831,500 |
| Jul 2002 | $50.30 | $50.74 | $40.40 | $49.04 | -2.12% | 11,430,600 |
| Jun 2002 | $52.80 | $52.94 | $47.09 | $50.10 | -4.72% | 7,698,600 |
| May 2002 | $55.90 | $56.40 | $51.97 | $52.58 | -6.22% | 7,534,000 |
| Apr 2002 | $56.05 | $59.00 | $53.80 | $56.07 | -0.28% | 7,773,800 |
| Mar 2002 | $59.10 | $59.29 | $54.60 | $56.23 | -5.13% | 10,205,800 |
| Feb 2002 | $54.75 | $59.40 | $52.85 | $59.27 | +9.15% | 10,246,200 |
| Jan 2002 | $47.50 | $54.30 | $46.60 | $54.30 | +13.12% | 9,513,000 |
| Dec 2001 | $46.95 | $48.99 | $44.23 | $48.00 | +2.56% | 9,018,200 |
| Nov 2001 | $43.00 | $47.75 | $42.65 | $46.80 | +8.08% | 7,333,700 |
| Oct 2001 | $38.75 | $44.65 | $37.85 | $43.30 | +11.45% | 8,664,800 |
| Sep 2001 | $42.65 | $45.25 | $36.86 | $38.85 | -8.18% | 9,243,600 |
| Aug 2001 | $42.05 | $42.98 | $39.31 | $42.31 | +0.50% | 6,686,500 |
| Jul 2001 | $41.30 | $42.55 | $38.77 | $42.10 | +2.28% | 6,698,500 |
| Jun 2001 | $44.60 | $48.00 | $40.70 | $41.16 | -6.86% | 8,998,400 |
| May 2001 | $38.80 | $44.60 | $38.55 | $44.19 | +13.95% | 10,434,700 |
| Apr 2001 | $33.70 | $39.25 | $32.00 | $38.78 | +14.56% | 8,297,000 |
| Mar 2001 | $34.76 | $37.50 | $29.51 | $33.85 | -3.31% | 10,218,600 |
| Feb 2001 | $38.20 | $38.21 | $32.70 | $35.01 | -11.10% | 5,666,800 |
| Jan 2001 | $35.75 | $39.78 | $35.19 | $39.38 | +7.89% | 7,268,200 |
| Dec 2000 | $36.44 | $40.00 | $31.75 | $36.50 | -0.17% | 8,483,100 |
| Nov 2000 | $31.63 | $37.31 | $31.63 | $36.56 | +14.48% | 8,462,100 |
| Oct 2000 | $27.00 | $33.00 | $24.31 | $31.94 | +21.38% | 11,235,500 |
| Sep 2000 | $29.13 | $30.75 | $25.13 | $26.31 | -8.92% | 10,036,500 |
| Aug 2000 | $31.81 | $33.81 | $28.63 | $28.89 | -9.01% | 6,926,600 |
| Jul 2000 | $30.88 | $34.75 | $28.50 | $31.75 | +3.04% | 10,438,700 |
| Jun 2000 | $40.00 | $41.94 | $29.38 | $30.81 | -22.85% | 13,999,600 |
| May 2000 | $43.38 | $45.81 | $39.75 | $39.94 | -7.93% | 7,305,300 |
| Apr 2000 | $54.06 | $55.69 | $42.44 | $43.38 | -20.05% | 13,331,700 |
| Mar 2000 | $42.38 | $56.88 | $37.25 | $54.25 | +26.72% | 15,113,200 |
| Feb 2000 | $48.00 | $53.06 | $41.75 | $42.81 | -10.69% | 9,304,900 |
| Jan 2000 | $47.63 | $56.25 | $41.25 | $47.94 | +0.26% | 13,297,900 |
| Dec 1999 | $46.63 | $50.63 | $45.56 | $47.81 | +1.46% | 8,553,200 |
| Nov 1999 | $42.50 | $48.31 | $40.63 | $47.13 | +11.21% | 8,442,600 |
| Oct 1999 | $47.94 | $47.94 | $41.25 | $42.38 | -11.83% | 9,625,000 |
| Sep 1999 | $43.81 | $50.50 | $43.69 | $48.06 | +10.33% | 7,956,900 |
| Aug 1999 | $47.31 | $47.31 | $42.88 | $43.56 | -7.80% | 7,430,600 |
| Jul 1999 | $55.31 | $57.25 | $46.50 | $47.25 | -12.20% | 10,770,000 |
| Jun 1999 | $53.38 | $58.13 | $51.13 | $53.81 | +1.41% | 6,704,500 |
| May 1999 | $50.25 | $53.69 | $49.00 | $53.06 | +5.73% | 4,657,400 |
| Apr 1999 | $42.63 | $53.63 | $42.00 | $50.19 | +16.55% | 7,894,900 |
| Mar 1999 | $44.38 | $48.00 | $42.56 | $43.06 | -3.23% | 4,173,000 |
| Feb 1999 | $40.63 | $45.69 | $37.25 | $44.50 | +9.20% | 6,875,900 |
| Jan 1999 | $41.38 | $42.31 | $36.88 | $40.75 | -2.10% | 4,039,300 |
| Dec 1998 | $42.38 | $44.50 | $38.00 | $41.63 | -1.48% | 6,569,700 |
| Nov 1998 | $46.19 | $47.00 | $42.13 | $42.25 | -8.28% | 3,856,200 |
| Oct 1998 | $41.88 | $46.63 | $36.44 | $46.06 | +9.35% | 7,017,100 |
| Sep 1998 | $39.19 | $44.75 | $39.19 | $42.13 | +7.50% | 4,750,800 |
| Aug 1998 | $43.50 | $44.19 | $39.19 | $39.19 | -11.19% | 5,447,600 |
| Jul 1998 | $49.81 | $51.81 | $43.69 | $44.13 | -11.42% | 5,124,900 |
| Jun 1998 | $52.81 | $54.00 | $49.13 | $49.81 | -5.62% | 3,939,000 |
| May 1998 | $54.00 | $54.50 | $51.59 | $52.78 | -3.10% | 2,073,000 |
| Apr 1998 | $51.38 | $54.72 | $50.38 | $54.47 | +5.96% | 4,028,400 |
| Mar 1998 | $48.56 | $51.81 | $48.19 | $51.41 | +6.20% | 3,397,600 |
| Feb 1998 | $48.25 | $50.19 | $48.06 | $48.41 | +0.58% | 3,933,600 |
| Jan 1998 | $48.72 | $49.53 | $46.50 | $48.13 | -0.96% | 3,747,000 |
| Dec 1997 | $46.75 | $49.28 | $46.13 | $48.59 | +3.81% | 4,126,800 |
| Nov 1997 | $43.94 | $47.69 | $43.91 | $46.81 | +7.08% | 3,935,000 |
| Oct 1997 | $44.75 | $46.38 | $42.63 | $43.72 | -1.76% | 4,888,200 |
| Sep 1997 | $44.50 | $46.41 | $44.09 | $44.50 | +0.21% | 4,025,800 |
| Aug 1997 | $47.88 | $48.91 | $44.19 | $44.41 | -7.49% | 4,011,200 |
| Jul 1997 | $39.00 | $49.88 | $39.00 | $48.00 | +22.78% | 5,069,200 |
| Jun 1997 | $40.13 | $40.50 | $38.38 | $39.09 | -2.57% | 6,041,000 |
| May 1997 | $37.50 | $40.31 | $37.00 | $40.13 | +6.47% | 3,357,800 |
| Apr 1997 | $36.94 | $38.50 | $35.25 | $37.69 | +1.86% | 4,985,800 |
| Mar 1997 | $39.50 | $40.38 | $36.81 | $37.00 | -6.33% | 3,705,800 |
| Feb 1997 | $38.56 | $40.56 | $38.31 | $39.50 | +2.27% | 4,877,800 |
| Jan 1997 | $40.06 | $41.25 | $37.56 | $38.63 | -3.74% | 4,065,200 |
| Dec 1996 | $39.56 | $40.69 | $37.75 | $40.13 | +0.94% | 4,170,200 |
| Nov 1996 | $37.06 | $40.75 | $36.81 | $39.75 | +7.25% | 4,282,000 |
| Oct 1996 | $35.00 | $37.38 | $34.38 | $37.06 | +5.52% | 5,366,800 |
| Sep 1996 | $33.50 | $36.38 | $33.38 | $35.13 | +4.07% | 4,156,800 |
| Aug 1996 | $35.19 | $35.69 | $33.00 | $33.75 | -3.91% | 4,550,800 |
| Jul 1996 | $38.75 | $39.13 | $33.88 | $35.13 | -9.35% | 6,556,200 |
| Jun 1996 | $33.31 | $39.31 | $33.19 | $38.75 | +15.89% | 5,854,000 |
| May 1996 | $34.38 | $34.94 | $32.00 | $33.44 | -3.08% | 4,527,200 |
| Apr 1996 | $33.56 | $34.56 | $32.13 | $34.50 | +2.79% | 4,180,200 |
| Mar 1996 | $34.25 | $35.19 | $33.44 | $33.56 | -1.83% | 5,028,600 |
| Feb 1996 | $33.56 | $35.56 | $33.38 | $34.19 | +1.48% | 5,190,200 |
| Jan 1996 | $33.06 | $33.69 | $31.31 | $33.69 | +1.70% | 4,718,200 |
| Dec 1995 | $33.38 | $33.81 | $32.63 | $33.13 | -0.93% | 3,460,800 |
| Nov 1995 | $31.31 | $33.75 | $31.25 | $33.44 | +7.00% | 3,539,800 |
| Oct 1995 | $30.13 | $31.88 | $29.19 | $31.25 | +3.52% | 4,369,200 |
| Sep 1995 | $29.50 | $30.94 | $29.13 | $30.19 | +1.47% | 4,077,000 |
| Aug 1995 | $29.25 | $30.19 | $29.25 | $29.75 | +1.49% | 4,738,000 |
| Jul 1995 | $29.31 | $30.44 | $27.75 | $29.31 | -0.21% | 9,359,800 |
| Jun 1995 | $29.88 | $30.38 | $28.06 | $29.38 | -1.88% | 6,822,400 |
| May 1995 | $30.25 | $30.38 | $28.94 | $29.94 | -1.03% | 6,887,800 |
| Apr 1995 | $31.75 | $31.94 | $29.44 | $30.25 | -4.35% | 3,465,600 |
| Mar 1995 | $30.75 | $32.19 | $29.63 | $31.63 | +3.48% | 4,139,600 |
| Feb 1995 | $29.94 | $31.69 | $29.63 | $30.56 | +2.52% | 3,302,200 |
| Jan 1995 | $28.75 | $30.88 | $27.88 | $29.81 | +3.25% | 4,330,600 |
| Dec 1994 | $26.00 | $29.13 | $25.75 | $28.88 | +11.33% | 6,764,000 |
| Nov 1994 | $27.25 | $28.00 | $25.88 | $25.94 | -5.68% | 6,049,200 |
| Oct 1994 | $29.69 | $29.69 | $26.31 | $27.50 | -7.17% | 6,150,200 |
| Sep 1994 | $32.63 | $32.69 | $28.50 | $29.63 | -8.85% | 3,837,000 |
| Aug 1994 | $33.50 | $33.50 | $31.75 | $32.50 | -2.62% | 2,443,600 |
| Jul 1994 | $32.06 | $33.44 | $32.06 | $33.38 | +4.50% | 2,748,800 |
| Jun 1994 | $32.69 | $34.56 | $31.19 | $31.94 | -1.92% | 5,538,000 |
| May 1994 | $31.50 | $32.75 | $30.63 | $32.56 | +4.20% | 2,858,600 |
| Apr 1994 | $32.25 | $32.50 | $29.44 | $31.25 | -1.57% | 3,867,600 |
| Mar 1994 | $30.94 | $34.00 | $30.38 | $31.75 | +2.63% | 4,500,800 |
| Feb 1994 | $31.25 | $32.13 | $30.00 | $30.94 | -1.20% | 2,634,200 |
| Jan 1994 | $28.75 | $32.00 | $28.25 | $31.31 | +8.91% | 3,812,000 |
| Dec 1993 | $29.38 | $29.63 | $28.38 | $28.75 | -1.71% | 2,570,000 |
| Nov 1993 | $27.44 | $29.38 | $26.94 | $29.25 | +7.09% | 3,437,400 |
| Oct 1993 | $27.13 | $27.50 | $25.81 | $27.31 | +1.86% | 3,772,400 |
| Sep 1993 | $28.31 | $28.44 | $26.00 | $26.81 | -5.30% | 5,774,000 |
| Aug 1993 | $28.06 | $29.31 | $27.50 | $28.31 | +0.89% | 3,731,600 |
| Jul 1993 | $31.00 | $31.25 | $26.25 | $28.06 | -9.48% | 6,489,800 |
| Jun 1993 | $32.25 | $33.38 | $30.13 | $31.00 | -3.13% | 5,082,600 |
| May 1993 | $30.81 | $32.00 | $30.63 | $32.00 | +3.85% | 3,267,000 |
| Apr 1993 | $29.88 | $31.13 | $29.38 | $30.81 | +3.35% | 3,169,800 |
| Mar 1993 | $27.56 | $30.38 | $27.50 | $29.81 | +8.16% | 4,078,400 |
| Feb 1993 | $29.00 | $30.56 | $27.19 | $27.56 | -4.75% | 2,946,400 |
| Jan 1993 | $30.06 | $30.38 | $28.06 | $28.94 | -3.54% | 2,343,400 |
| Dec 1992 | $29.06 | $30.50 | $28.25 | $30.00 | +3.67% | 2,855,800 |
| Nov 1992 | $27.88 | $29.38 | $27.81 | $28.94 | +3.81% | 3,280,200 |
| Oct 1992 | $25.50 | $28.88 | $24.44 | $27.88 | +9.31% | 5,700,800 |
| Sep 1992 | $23.94 | $25.63 | $23.75 | $25.50 | +6.53% | 3,663,400 |
| Aug 1992 | $23.50 | $24.13 | $22.38 | $23.94 | +2.13% | 3,029,600 |
| Jul 1992 | $23.13 | $23.44 | $19.50 | $23.44 | +1.63% | 8,380,200 |
| Jun 1992 | $25.75 | $26.00 | $22.56 | $23.06 | -10.22% | 3,846,200 |
| May 1992 | $25.13 | $27.00 | $24.69 | $25.69 | +2.24% | 2,851,400 |
| Apr 1992 | $29.13 | $30.13 | $25.06 | $25.13 | -13.73% | 4,845,800 |
| Mar 1992 | $25.38 | $29.13 | $25.31 | $29.13 | +14.50% | 3,099,000 |
| Feb 1992 | $26.31 | $27.75 | $25.44 | $25.44 | -3.33% | 2,338,400 |
| Jan 1992 | $27.13 | $28.63 | $26.31 | $26.31 | -3.00% | 3,506,400 |
| Dec 1991 | $21.56 | $27.75 | $21.13 | $27.13 | +25.80% | 5,638,800 |
| Nov 1991 | $22.75 | $23.25 | $20.94 | $21.56 | -5.74% | 5,607,800 |
| Oct 1991 | $23.25 | $24.13 | $21.75 | $22.88 | -1.08% | 3,765,600 |
| Sep 1991 | $23.69 | $23.94 | $22.44 | $23.13 | -2.37% | 2,929,000 |
| Aug 1991 | $24.13 | $24.31 | $21.88 | $23.69 | -2.32% | 3,526,800 |
| Jul 1991 | $23.88 | $25.25 | $22.50 | $24.25 | +3.47% | 4,530,400 |
| Jun 1991 | $22.28 | $23.63 | $21.72 | $23.44 | +5.19% | 5,776,800 |
| May 1991 | $20.09 | $22.28 | $20.03 | $22.28 | +11.23% | 3,071,200 |
| Apr 1991 | $19.91 | $21.19 | $19.78 | $20.03 | +0.47% | 4,233,600 |
| Mar 1991 | $18.28 | $20.31 | $18.16 | $19.94 | +9.06% | 3,547,600 |
| Feb 1991 | $16.25 | $19.00 | $16.22 | $18.28 | +12.50% | 5,115,200 |
| Jan 1991 | $16.63 | $16.78 | $15.13 | $16.25 | -2.07% | 4,356,400 |
| Dec 1990 | $15.63 | $16.63 | $15.47 | $16.59 | +6.41% | 4,491,600 |
| Nov 1990 | $13.75 | $15.75 | $13.72 | $15.59 | +13.15% | 4,856,000 |
| Oct 1990 | $14.22 | $15.19 | $13.59 | $13.78 | -2.86% | 3,775,200 |
| Sep 1990 | $15.72 | $15.81 | $14.09 | $14.19 | -10.10% | 3,482,000 |
| Aug 1990 | $16.94 | $16.94 | $14.88 | $15.78 | -7.17% | 5,040,400 |
| Jul 1990 | $18.47 | $19.59 | $16.75 | $17.00 | -8.11% | 4,230,400 |
| Jun 1990 | $18.59 | $18.66 | $17.88 | $18.50 | +0.17% | 3,038,400 |
| May 1990 | $17.59 | $18.69 | $17.31 | $18.47 | +4.97% | 4,499,600 |
| Apr 1990 | $18.38 | $18.66 | $17.41 | $17.59 | -4.58% | 2,732,800 |
| Mar 1990 | $17.72 | $18.66 | $17.50 | $18.44 | +3.87% | 3,696,000 |
| Feb 1990 | $15.47 | $17.75 | $15.19 | $17.75 | +14.29% | 3,165,600 |
| Jan 1990 | $16.06 | $16.50 | $14.84 | $15.53 | -3.68% | 3,427,200 |
| Dec 1989 | $15.63 | $16.25 | $15.41 | $16.13 | +3.61% | 2,145,600 |
| Nov 1989 | $14.69 | $15.69 | $14.19 | $15.56 | +6.87% | 2,624,800 |
| Oct 1989 | $14.47 | $15.13 | $14.03 | $14.56 | +0.65% | 5,493,200 |
| Sep 1989 | $15.94 | $15.97 | $14.44 | $14.47 | -8.50% | 4,906,800 |
| Aug 1989 | $16.09 | $16.28 | $15.44 | $15.81 | -0.98% | 3,381,200 |
| Jul 1989 | $15.56 | $16.56 | $15.28 | $15.97 | +2.61% | 3,668,800 |
| Jun 1989 | $15.63 | $16.13 | $15.09 | $15.56 | -0.40% | 3,722,800 |
| May 1989 | $14.69 | $16.31 | $14.56 | $15.63 | +6.38% | 2,875,200 |
| Apr 1989 | $13.50 | $14.72 | $13.13 | $14.69 | +8.54% | 5,011,600 |
| Mar 1989 | $13.88 | $13.91 | $13.13 | $13.53 | -2.04% | 4,734,800 |
| Feb 1989 | $15.16 | $15.50 | $13.69 | $13.81 | -9.05% | 5,212,400 |
| Jan 1989 | $13.47 | $15.25 | $13.38 | $15.19 | +12.76% | 4,170,800 |
| Dec 1988 | $13.22 | $13.59 | $13.03 | $13.47 | +1.41% | 4,548,400 |
| Nov 1988 | $14.06 | $14.22 | $12.94 | $13.28 | -5.97% | 3,633,600 |
| Oct 1988 | $13.94 | $14.59 | $13.63 | $14.13 | +0.67% | 3,108,800 |
| Sep 1988 | $13.78 | $14.59 | $13.53 | $14.03 | +1.58% | 2,618,800 |
| Aug 1988 | $14.97 | $15.09 | $13.63 | $13.81 | -7.72% | 2,647,600 |
| Jul 1988 | $15.13 | $15.16 | $14.06 | $14.97 | -1.64% | 6,511,200 |
| Jun 1988 | $16.09 | $16.50 | $14.44 | $15.22 | -5.07% | 9,310,800 |
| May 1988 | $16.81 | $16.84 | $15.41 | $16.03 | -4.47% | 4,642,800 |
| Apr 1988 | $14.88 | $16.88 | $14.63 | $16.78 | +13.53% | 4,732,400 |
| Mar 1988 | $14.56 | $15.63 | $14.13 | $14.78 | +1.50% | 4,715,600 |
| Feb 1988 | $13.81 | $14.88 | $13.22 | $14.56 | +5.19% | 2,956,000 |
| Jan 1988 | $14.53 | $15.19 | $12.31 | $13.84 | -5.74% | 4,404,800 |
| Dec 1987 | $12.69 | $14.75 | $12.16 | $14.69 | +16.92% | 3,196,800 |
| Nov 1987 | $11.91 | $13.25 | $11.41 | $12.56 | +6.07% | 6,229,200 |
| Oct 1987 | $17.00 | $17.94 | $11.25 | $11.84 | -30.07% | 11,636,800 |
| Sep 1987 | $16.56 | $17.25 | $15.06 | $16.94 | +2.46% | 5,198,800 |
| Aug 1987 | $15.69 | $17.25 | $15.06 | $16.53 | +5.38% | 5,694,400 |
| Jul 1987 | $13.25 | $15.72 | $13.03 | $15.69 | +17.29% | 6,340,000 |
| Jun 1987 | $12.66 | $14.00 | $12.56 | $13.38 | +5.94% | 4,622,000 |
| May 1987 | $12.38 | $13.19 | $12.22 | $12.63 | +2.02% | 3,861,200 |
| Apr 1987 | $10.88 | $12.41 | $10.81 | $12.38 | +13.14% | 8,171,600 |
| Mar 1987 | $11.19 | $11.88 | $10.88 | $10.94 | -1.96% | 4,934,400 |
| Feb 1987 | $12.34 | $12.53 | $10.84 | $11.16 | -9.39% | 5,847,200 |
| Jan 1987 | $10.91 | $13.19 | $10.78 | $12.31 | +13.22% | 4,769,200 |
| Dec 1986 | $10.97 | $11.41 | $10.69 | $10.88 | -0.86% | 3,101,200 |
| Nov 1986 | $10.44 | $10.97 | $10.19 | $10.97 | +5.09% | 1,618,800 |
| Oct 1986 | $10.19 | $10.75 | $10.00 | $10.44 | +2.77% | 3,378,800 |
| Sep 1986 | $10.84 | $11.44 | $9.91 | $10.16 | -6.07% | 2,928,800 |
| Aug 1986 | $9.81 | $11.38 | $9.31 | $10.81 | +10.54% | 4,813,200 |
| Jul 1986 | $11.16 | $11.50 | $9.75 | $9.78 | -12.57% | 3,962,800 |
| Jun 1986 | $11.44 | $11.50 | $10.56 | $11.19 | -2.19% | 2,954,800 |
| May 1986 | $10.75 | $11.63 | $10.19 | $11.44 | +5.78% | 2,842,000 |
| Apr 1986 | $10.44 | $11.41 | $9.31 | $10.81 | +4.22% | 4,079,600 |
| Mar 1986 | $10.44 | $10.69 | $9.88 | $10.38 | -0.60% | 3,858,400 |
| Feb 1986 | $10.56 | $10.69 | $10.00 | $10.44 | -0.60% | 2,752,000 |
| Jan 1986 | $9.59 | $10.56 | $9.31 | $10.50 | +9.45% | 2,696,800 |
| Dec 1985 | $8.72 | $10.03 | $8.69 | $9.59 | +9.25% | 4,911,200 |
| Nov 1985 | $8.50 | $9.03 | $8.28 | $8.78 | +3.31% | 3,152,800 |
| Oct 1985 | $7.72 | $8.50 | $7.59 | $8.50 | +10.57% | 3,178,800 |
| Sep 1985 | $7.69 | $7.78 | $7.22 | $7.69 | +0.41% | 2,431,200 |
| Aug 1985 | $8.13 | $8.47 | $7.59 | $7.66 | -6.13% | 2,324,400 |
| Jul 1985 | $8.41 | $8.56 | $7.78 | $8.16 | -2.97% | 5,113,200 |
| Jun 1985 | $8.20 | $8.50 | $7.88 | $8.41 | +2.67% | 2,444,000 |
| May 1985 | $7.41 | $8.22 | $7.27 | $8.19 | +10.55% | 4,048,000 |
| Apr 1985 | $7.84 | $7.84 | $7.36 | $7.41 | -5.58% | 2,966,400 |
| Mar 1985 | $8.28 | $8.38 | $7.64 | $7.84 | -5.64% | 2,181,600 |
| Feb 1985 | $8.44 | $8.63 | $8.13 | $8.31 | -1.48% | 2,428,800 |
| Jan 1985 | $7.16 | $8.50 | $6.86 | $8.44 | +17.65% | 6,336,800 |
| Dec 1984 | $7.08 | $7.25 | $6.72 | $7.17 | +0.88% | 3,840,000 |
| Nov 1984 | $7.11 | $7.20 | $7.05 | $7.11 | 0.00% | 1,840,800 |
| Oct 1984 | $7.25 | $7.25 | $6.88 | $7.11 | -2.15% | 3,104,000 |
| Sep 1984 | $7.92 | $7.94 | $7.23 | $7.27 | -8.28% | 2,520,000 |
| Aug 1984 | $6.84 | $7.92 | $6.81 | $7.92 | +15.75% | 4,910,400 |
| Jul 1984 | $6.45 | $6.92 | $6.22 | $6.84 | +6.05% | 3,190,400 |
| Jun 1984 | $6.56 | $6.69 | $5.88 | $6.45 | -1.67% | 5,979,200 |
| May 1984 | $7.00 | $7.23 | $6.52 | $6.56 | -6.04% | 4,390,400 |
| Apr 1984 | $7.11 | $7.11 | $6.63 | $6.98 | -1.97% | 2,723,200 |
| Mar 1984 | $6.69 | $7.13 | $6.63 | $7.13 | +6.54% | 2,496,000 |
| Feb 1984 | $6.94 | $7.06 | $6.53 | $6.69 | -3.60% | 2,100,800 |
| Jan 1984 | $7.69 | $8.25 | $6.94 | $6.94 | -9.76% | 2,382,400 |
| Dec 1983 | $7.63 | $7.88 | $7.48 | $7.69 | +0.82% | 2,645,600 |
| Nov 1983 | $7.84 | $7.84 | $7.23 | $7.63 | -3.17% | 3,817,600 |
| Oct 1983 | $7.19 | $7.91 | $7.05 | $7.88 | +9.57% | 1,652,000 |
| Sep 1983 | $6.58 | $7.34 | $6.56 | $7.19 | +9.26% | 2,529,600 |
| Aug 1983 | $6.75 | $7.19 | $6.31 | $6.58 | -2.55% | 2,804,800 |
| Jul 1983 | $7.27 | $7.27 | $6.69 | $6.75 | -7.30% | 4,220,800 |
| Jun 1983 | $6.77 | $7.81 | $6.73 | $7.28 | +7.62% | 2,968,000 |
| May 1983 | $6.47 | $6.97 | $6.31 | $6.77 | +4.09% | 4,765,600 |
| Apr 1983 | $5.97 | $6.50 | $5.84 | $6.50 | +8.90% | 3,624,000 |
| Mar 1983 | $6.33 | $6.66 | $5.86 | $5.97 | -5.68% | 5,675,200 |
| Feb 1983 | $6.28 | $6.80 | $6.23 | $6.33 | +0.75% | 3,226,400 |
| Jan 1983 | $6.63 | $6.63 | $5.88 | $6.28 | -6.07% | 6,986,400 |
| Dec 1982 | $6.69 | $7.00 | $6.27 | $6.69 | 0.00% | 2,535,200 |
| Nov 1982 | $6.09 | $7.00 | $6.05 | $6.69 | +9.74% | 3,498,400 |
| Oct 1982 | $5.30 | $6.38 | $5.25 | $6.09 | +14.71% | 3,716,000 |
| Sep 1982 | $5.34 | $5.83 | $5.17 | $5.31 | -0.59% | 2,844,000 |
| Aug 1982 | $4.47 | $5.34 | $4.47 | $5.34 | +20.00% | 2,753,600 |
| Jul 1982 | $4.72 | $4.73 | $4.44 | $4.45 | -5.63% | 2,422,400 |
| Jun 1982 | $4.88 | $4.88 | $4.23 | $4.72 | -3.20% | 2,760,000 |
| May 1982 | $5.02 | $5.05 | $4.88 | $4.88 | -2.80% | 1,897,600 |
| Apr 1982 | $4.80 | $5.19 | $4.78 | $5.02 | +4.56% | 2,075,200 |
| Mar 1982 | $4.73 | $4.92 | $4.59 | $4.80 | +1.32% | 2,271,200 |
| Feb 1982 | $4.55 | $4.81 | $4.47 | $4.73 | +4.12% | 2,516,000 |
| Jan 1982 | $4.67 | $4.75 | $4.42 | $4.55 | -2.02% | 2,363,200 |
| Dec 1981 | $4.92 | $4.98 | $4.63 | $4.64 | -5.72% | 2,248,000 |
| Nov 1981 | $4.84 | $4.94 | $4.75 | $4.92 | +1.61% | 2,780,000 |
| Oct 1981 | $4.73 | $4.84 | $4.69 | $4.84 | +2.31% | 4,033,600 |
| Sep 1981 | $4.98 | $5.00 | $4.59 | $4.73 | -5.02% | 2,292,000 |
| Aug 1981 | $5.17 | $5.25 | $4.89 | $4.98 | -3.63% | 3,775,200 |
| Jul 1981 | $5.19 | $5.30 | $4.88 | $5.17 | -0.30% | 1,808,000 |
| Jun 1981 | $5.53 | $5.56 | $5.16 | $5.19 | -6.22% | 1,308,000 |
| May 1981 | $5.16 | $5.58 | $4.91 | $5.53 | +7.27% | 2,188,000 |
| Apr 1981 | $5.03 | $5.56 | $4.94 | $5.16 | +3.13% | 3,620,000 |
| Mar 1981 | $4.38 | $5.05 | $4.31 | $5.00 | +14.29% | 5,012,800 |
| Feb 1981 | $4.28 | $4.39 | $4.16 | $4.38 | +1.08% | 3,676,800 |
| Jan 1981 | $4.31 | $4.47 | $4.22 | $4.33 | +0.36% | 2,240,000 |
| Dec 1980 | $4.50 | $4.55 | $4.20 | $4.31 | -3.83% | 1,877,600 |
| Nov 1980 | $4.47 | $4.75 | $4.27 | $4.48 | +0.35% | 1,967,200 |
| Oct 1980 | $4.25 | $4.66 | $4.17 | $4.47 | +5.15% | 1,312,800 |
| Sep 1980 | $4.23 | $4.56 | $4.14 | $4.25 | +0.37% | 2,600,000 |
| Aug 1980 | $4.33 | $4.59 | $4.20 | $4.23 | 0.00% | 1,788,000 |
| Jul 1980 | $3.75 | $4.23 | $3.72 | $4.23 | +12.92% | 4,631,200 |
| Jun 1980 | $3.63 | $3.84 | $3.39 | $3.75 | +2.56% | 5,309,600 |
| May 1980 | $3.14 | $3.78 | $3.14 | $3.66 | +17.00% | 3,808,000 |
| Apr 1980 | $3.84 | $4.02 | $3.13 | $3.13 | -18.03% | 3,879,200 |
| Mar 1980 | $4.31 | $4.31 | $3.56 | $3.81 | -12.23% | 2,654,400 |
| Feb 1980 | $4.92 | $4.95 | $4.34 | $4.34 | -11.75% | 3,236,800 |
| Jan 1980 | $4.64 | $5.03 | $4.44 | $4.92 | +5.35% | 1,721,600 |
| Dec 1979 | $4.75 | $4.86 | $4.50 | $4.67 | -1.97% | 1,282,400 |
| Nov 1979 | $4.36 | $4.77 | $4.34 | $4.77 | +9.32% | 1,064,800 |
| Oct 1979 | $4.70 | $4.83 | $4.13 | $4.36 | -7.92% | 1,318,400 |
| Sep 1979 | $4.83 | $4.83 | $4.56 | $4.73 | -1.94% | 544,000 |
| Aug 1979 | $4.25 | $4.88 | $4.25 | $4.83 | +14.44% | 1,845,600 |
| Jul 1979 | $4.42 | $4.42 | $3.98 | $4.22 | -4.93% | 3,538,400 |
| Jun 1979 | $4.45 | $4.55 | $4.41 | $4.44 | 0.00% | 793,600 |
| May 1979 | $4.25 | $4.48 | $4.14 | $4.44 | +4.41% | 1,918,400 |
| Apr 1979 | $3.98 | $4.25 | $3.89 | $4.25 | +7.09% | 1,575,200 |
| Mar 1979 | $4.02 | $4.05 | $3.91 | $3.97 | -1.17% | 2,048,800 |
| Feb 1979 | $4.22 | $4.22 | $3.98 | $4.02 | -4.82% | 2,308,000 |
| Jan 1979 | $4.06 | $4.31 | $3.97 | $4.22 | +3.85% | 891,200 |
| Dec 1978 | $3.97 | $4.25 | $3.97 | $4.06 | +2.36% | 855,200 |
| Nov 1978 | $4.13 | $4.20 | $3.97 | $3.97 | -2.31% | 2,074,400 |
| Oct 1978 | $4.28 | $4.44 | $3.88 | $4.06 | -5.11% | 1,360,000 |
| Sep 1978 | $4.58 | $4.75 | $4.20 | $4.28 | -6.48% | 1,236,000 |
| Aug 1978 | $4.00 | $4.59 | $3.95 | $4.58 | +14.45% | 1,594,400 |
| Jul 1978 | $3.95 | $4.27 | $3.89 | $4.00 | +1.19% | 1,336,800 |
| Jun 1978 | $3.91 | $4.22 | $3.88 | $3.95 | +1.20% | 3,114,400 |
| May 1978 | $3.63 | $4.13 | $3.58 | $3.91 | +7.76% | 2,979,200 |
| Apr 1978 | $3.59 | $3.89 | $3.59 | $3.63 | +1.31% | 2,976,800 |
| Mar 1978 | $3.45 | $3.63 | $3.41 | $3.58 | +3.62% | 1,979,200 |
| Feb 1978 | $3.66 | $3.69 | $3.31 | $3.45 | -5.56% | 576,800 |
| Jan 1978 | $3.91 | $3.98 | $3.44 | $3.66 | -7.14% | 1,892,800 |
| Dec 1977 | $3.77 | $3.94 | $3.75 | $3.94 | +5.00% | 1,134,400 |
| Nov 1977 | $3.45 | $3.80 | $3.42 | $3.75 | +8.60% | 1,783,200 |
| Oct 1977 | $3.59 | $3.66 | $3.34 | $3.45 | -5.15% | 1,077,600 |
| Sep 1977 | $3.55 | $3.66 | $3.53 | $3.64 | +2.64% | 1,229,600 |
| Aug 1977 | $3.66 | $3.73 | $3.52 | $3.55 | -2.99% | 1,119,200 |
| Jul 1977 | $3.67 | $3.80 | $3.52 | $3.66 | -0.42% | 984,000 |
| Jun 1977 | $3.70 | $3.72 | $3.45 | $3.67 | -0.84% | 1,253,600 |
| May 1977 | $3.53 | $3.91 | $3.53 | $3.70 | +5.33% | 859,200 |
| Apr 1977 | $3.55 | $3.63 | $3.50 | $3.52 | -0.88% | 1,204,000 |
| Mar 1977 | $3.52 | $3.70 | $3.44 | $3.55 | +1.79% | 654,400 |
| Feb 1977 | $3.34 | $3.66 | $3.31 | $3.48 | +2.77% | 1,197,600 |
| Jan 1977 | $3.75 | $3.78 | $3.34 | $3.39 | -9.58% | 1,092,800 |
| Dec 1976 | $3.88 | $4.13 | $3.66 | $3.75 | -3.23% | 1,108,800 |
| Nov 1976 | $3.64 | $3.88 | $3.45 | $3.88 | +6.44% | 784,800 |
| Oct 1976 | $4.11 | $4.13 | $3.52 | $3.64 | -11.07% | 1,759,200 |
| Sep 1976 | $3.91 | $4.23 | $3.91 | $4.09 | +4.80% | 1,022,400 |
| Aug 1976 | $4.09 | $4.09 | $3.91 | $3.91 | -4.94% | 1,834,400 |
| Jul 1976 | $4.16 | $4.16 | $3.81 | $4.11 | -1.13% | 1,572,000 |
| Jun 1976 | $4.13 | $4.27 | $4.06 | $4.16 | +0.76% | 1,588,800 |
| May 1976 | $4.00 | $4.14 | $3.88 | $4.13 | +2.32% | 1,034,400 |
| Apr 1976 | $3.75 | $4.14 | $3.69 | $4.03 | +7.50% | 3,052,800 |
| Mar 1976 | $4.03 | $4.23 | $3.69 | $3.75 | -6.98% | 1,596,800 |
| Feb 1976 | $3.50 | $4.13 | $3.50 | $4.03 | +15.18% | 1,340,000 |
| Jan 1976 | $3.13 | $3.73 | $3.08 | $3.50 | +12.00% | 1,668,800 |
| Dec 1975 | $3.42 | $3.42 | $3.13 | $3.13 | -8.26% | 627,200 |
| Nov 1975 | $3.34 | $3.50 | $3.14 | $3.41 | +1.87% | 742,400 |
| Oct 1975 | $3.03 | $3.41 | $3.03 | $3.34 | +10.31% | 971,200 |
| Sep 1975 | $3.02 | $3.05 | $2.50 | $3.03 | +0.52% | 492,800 |
| Aug 1975 | $3.31 | $3.34 | $2.92 | $3.02 | -8.96% | 712,000 |
| Jul 1975 | $3.67 | $3.67 | $3.22 | $3.31 | -10.17% | 1,656,800 |
| Jun 1975 | $3.13 | $3.70 | $3.00 | $3.69 | +18.00% | 1,734,400 |
| May 1975 | $2.97 | $3.30 | $2.84 | $3.13 | +6.38% | 1,072,800 |
| Apr 1975 | $3.09 | $3.20 | $2.47 | $2.94 | -5.05% | 1,169,600 |
| Mar 1975 | $2.94 | $3.27 | $2.55 | $3.09 | +4.21% | 2,097,600 |
| Feb 1975 | $2.95 | $3.30 | $2.55 | $2.97 | +0.53% | 668,800 |
| Jan 1975 | $2.17 | $3.00 | $2.16 | $2.95 | +35.97% | 889,600 |
| Dec 1974 | $2.00 | $2.17 | $1.94 | $2.17 | +8.59% | 497,600 |
| Nov 1974 | $2.38 | $2.63 | $2.00 | $2.00 | -15.79% | 620,000 |
| Oct 1974 | $2.86 | $2.86 | $2.09 | $2.38 | -18.28% | 1,848,800 |
| Sep 1974 | $3.05 | $3.16 | $2.75 | $2.91 | -4.61% | 532,800 |
| Aug 1974 | $3.94 | $4.25 | $2.97 | $3.05 | -22.62% | 549,600 |
| Jul 1974 | $4.31 | $4.31 | $3.72 | $3.94 | -8.70% | 845,600 |
| Jun 1974 | $4.44 | $4.69 | $4.22 | $4.31 | -2.82% | 708,000 |
| May 1974 | $4.19 | $4.53 | $4.16 | $4.44 | +5.97% | 289,600 |
| Apr 1974 | $3.84 | $4.31 | $3.59 | $4.19 | +8.94% | 861,600 |
| Mar 1974 | $4.53 | $4.53 | $3.63 | $3.84 | -15.75% | 369,600 |
| Feb 1974 | $3.98 | $4.61 | $3.98 | $4.56 | +14.96% | 331,200 |
| Jan 1974 | $4.30 | $4.41 | $3.94 | $3.97 | -8.30% | 1,184,000 |
| Dec 1973 | $4.44 | $4.61 | $3.91 | $4.33 | -3.15% | 764,800 |
| Nov 1973 | $5.47 | $5.63 | $4.33 | $4.47 | -17.58% | 785,600 |
| Oct 1973 | $4.70 | $5.42 | $4.69 | $5.42 | +15.28% | 532,800 |
| Sep 1973 | $4.44 | $4.94 | $4.44 | $4.70 | +6.36% | 468,000 |
| Aug 1973 | $4.69 | $4.69 | $4.31 | $4.42 | -6.29% | 760,800 |
| Jul 1973 | $3.53 | $4.75 | $3.48 | $4.72 | +32.46% | 481,600 |
| Jun 1973 | $3.53 | $3.89 | $3.44 | $3.56 | +0.44% | 756,000 |
| May 1973 | $3.81 | $4.17 | $3.38 | $3.55 | -11.67% | 926,400 |
| Apr 1973 | $4.34 | $4.34 | $3.91 | $4.02 | -8.21% | 531,200 |
| Mar 1973 | $4.64 | $4.64 | $3.78 | $4.38 | -5.41% | 621,600 |
| Feb 1973 | $4.55 | $4.73 | $4.55 | $4.63 | – | 141,600 |
Seasonality
GWW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.6% | 0.5% | -0.6% | 1.8% | 2.2% | 4.7% | -0.6% | -1.2% | 5.3% | 7.6% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.0% | 6.2% | -4.7% | 6.5% | 6.5% | 10.2% | 1.6% | -5.1% | -4.9% | 9.1% | ||
| 2025 | 0.8% | -3.7% | -3.3% | 3.7% | 6.4% | -4.4% | -0.1% | -2.3% | -6.0% | 2.7% | -2.9% | 6.4% |
| 2024 | 8.1% | 8.9% | 4.5% | -9.4% | 0.2% | -2.1% | 8.3% | 1.0% | 5.5% | 6.8% | 8.9% | -12.6% |
| 2023 | 6.0% | 13.7% | 3.0% | 1.0% | -6.4% | 21.5% | -6.4% | -3.0% | -3.1% | 5.5% | 8.0% | 5.4% |
| 2022 | -4.5% | -3.3% | 8.1% | -3.1% | -2.2% | -6.7% | 19.6% | 2.4% | -11.8% | 19.5% | 3.5% | -7.8% |
| 2021 | -10.8% | 2.7% | 7.6% | 8.1% | 7.0% | -5.2% | 1.5% | -2.1% | -9.4% | 17.8% | 4.3% | 7.7% |
| 2020 | -10.6% | -7.9% | -10.5% | 10.9% | 12.9% | 1.5% | 8.7% | 7.5% | -2.4% | -1.9% | 20.0% | -2.4% |
| 2019 | 4.6% | 3.6% | -1.3% | -6.3% | -6.7% | 2.5% | 8.5% | -5.5% | 8.6% | 3.9% | 3.1% | 6.8% |
| 2018 | 14.1% | -2.5% | 7.9% | -0.3% | 10.3% | -0.2% | 12.4% | 2.6% | 0.9% | -20.5% | 11.1% | -10.1% |
| 2017 | 8.7% | -1.4% | -6.1% | -17.2% | -10.0% | 4.8% | -7.6% | -1.7% | 10.6% | 10.0% | 12.6% | 6.8% |