Honeywell International Inc (HON) stock
HONNasdaqAircraft Engines & Engine PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 16/3048% below fair value
$218.33−3.81 (-1.72%)
Close on Oct 30, 2026Market cap $69.20BP/E 8.5Yield 4.20%
Price history
Honeywell International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$218.33
-1.72% on the day
52-week range
$196.98 – $496.36
-56.0% from the high
Change over 52 weeks
-45.4%
From $400.22 on Oct 30, 2025
Average volume
3.22M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $210.94 | $223.81 | $204.23 | $218.33 | +3.50% | 57,438,419 |
| Sep 2026 | $213.17 | $214.00 | $196.98 | $210.94 | -1.21% | 62,921,683 |
| Aug 2026 | $245.47 | $251.16 | $212.22 | $213.53 | -12.15% | 63,876,742 |
| Jul 2026 | $227.31 | $252.00 | $218.10 | $243.05 | +8.55% | 84,065,896 |
| Jun 2026 | $468.00 | $478.02 | $219.33 | $223.90 | -52.93% | 67,453,907 |
| May 2026 | $430.05 | $479.88 | $417.08 | $475.72 | +10.98% | 42,545,495 |
| Apr 2026 | $454.42 | $473.66 | $415.66 | $428.66 | -5.18% | 40,085,174 |
| Mar 2026 | $485.40 | $496.36 | $439.66 | $452.06 | -7.21% | 45,253,218 |
| Feb 2026 | $452.48 | $492.00 | $450.16 | $487.18 | +7.06% | 36,950,129 |
| Jan 2026 | $391.38 | $459.18 | $386.70 | $455.04 | +16.62% | 51,603,348 |
| Dec 2025 | $380.56 | $404.92 | $379.06 | $390.18 | +1.51% | 40,541,931 |
| Nov 2025 | $402.66 | $406.07 | $373.52 | $384.38 | -4.54% | 38,284,845 |
| Oct 2025 | $210.50 | $410.44 | $200.61 | $402.66 | +91.29% | 101,438,411 |
| Sep 2025 | $217.03 | $218.12 | $204.37 | $210.50 | -4.10% | 98,728,494 |
| Aug 2025 | $221.37 | $223.08 | $214.20 | $219.50 | -1.28% | 64,297,293 |
| Jul 2025 | $233.58 | $241.72 | $221.22 | $222.35 | -4.52% | 80,162,046 |
| Jun 2025 | $225.00 | $233.56 | $220.20 | $232.88 | +2.74% | 60,328,728 |
| May 2025 | $210.40 | $227.89 | $209.49 | $226.67 | +7.68% | 87,235,105 |
| Apr 2025 | $211.11 | $216.41 | $179.36 | $210.50 | -0.59% | 111,967,322 |
| Mar 2025 | $213.72 | $218.47 | $204.73 | $211.75 | -0.54% | 97,844,788 |
| Feb 2025 | $222.50 | $225.70 | $201.54 | $212.89 | -4.84% | 92,165,158 |
| Jan 2025 | $227.07 | $228.97 | $214.60 | $223.72 | -0.96% | 70,222,619 |
| Dec 2024 | $233.19 | $238.31 | $223.16 | $225.89 | -3.02% | 81,119,192 |
| Nov 2024 | $206.29 | $242.77 | $205.78 | $232.93 | +13.25% | 98,645,902 |
| Oct 2024 | $206.43 | $222.98 | $201.60 | $205.68 | -0.50% | 94,028,609 |
| Sep 2024 | $207.65 | $210.85 | $197.36 | $206.71 | -0.58% | 44,501,300 |
| Aug 2024 | $204.33 | $208.96 | $195.57 | $207.91 | +1.54% | 60,915,800 |
| Jul 2024 | $213.14 | $220.79 | $198.24 | $204.75 | -4.12% | 59,561,000 |
| Jun 2024 | $203.82 | $218.36 | $200.99 | $213.54 | +5.61% | 58,289,900 |
| May 2024 | $191.97 | $207.27 | $191.90 | $202.19 | +4.91% | 56,737,900 |
| Apr 2024 | $205.39 | $205.89 | $189.75 | $192.73 | -6.10% | 62,099,100 |
| Mar 2024 | $197.59 | $206.82 | $194.96 | $205.25 | +3.28% | 58,441,100 |
| Feb 2024 | $195.87 | $202.63 | $189.66 | $198.73 | -1.75% | 64,842,900 |
| Jan 2024 | $208.86 | $210.61 | $196.00 | $202.26 | -3.55% | 64,872,500 |
| Dec 2023 | $196.50 | $210.17 | $193.01 | $209.71 | +7.04% | 59,869,300 |
| Nov 2023 | $184.19 | $196.32 | $181.42 | $195.92 | +6.91% | 53,336,500 |
| Oct 2023 | $184.00 | $188.29 | $174.88 | $183.26 | -0.80% | 61,508,300 |
| Sep 2023 | $189.02 | $197.09 | $183.23 | $184.74 | -1.70% | 58,332,300 |
| Aug 2023 | $193.35 | $195.30 | $184.58 | $187.94 | -3.19% | 57,006,100 |
| Jul 2023 | $206.79 | $210.87 | $193.42 | $194.13 | -6.44% | 60,735,600 |
| Jun 2023 | $191.85 | $208.49 | $190.47 | $207.50 | +8.30% | 49,942,400 |
| May 2023 | $200.00 | $202.16 | $189.99 | $191.60 | -4.12% | 49,962,500 |
| Apr 2023 | $190.57 | $200.81 | $189.01 | $199.84 | +4.56% | 49,161,300 |
| Mar 2023 | $190.63 | $199.31 | $184.23 | $191.12 | -0.19% | 72,869,500 |
| Feb 2023 | $207.41 | $208.45 | $189.63 | $191.48 | -8.15% | 64,431,200 |
| Jan 2023 | $215.15 | $217.22 | $198.81 | $208.48 | -2.72% | 60,452,400 |
| Dec 2022 | $220.28 | $220.62 | $206.23 | $214.30 | -2.39% | 56,546,300 |
| Nov 2022 | $204.45 | $220.96 | $199.17 | $219.55 | +7.61% | 66,413,900 |
| Oct 2022 | $170.07 | $205.16 | $169.08 | $204.02 | +22.19% | 66,545,900 |
| Sep 2022 | $189.15 | $193.67 | $166.63 | $166.97 | -11.82% | 67,547,400 |
| Aug 2022 | $191.41 | $204.26 | $187.80 | $189.35 | -1.62% | 49,548,300 |
| Jul 2022 | $173.65 | $193.13 | $167.35 | $192.46 | +10.73% | 48,158,400 |
| Jun 2022 | $194.50 | $197.99 | $170.18 | $173.81 | -10.23% | 62,756,400 |
| May 2022 | $194.49 | $206.40 | $184.89 | $193.62 | +0.06% | 79,000,500 |
| Apr 2022 | $195.90 | $201.99 | $185.25 | $193.51 | -0.55% | 59,473,600 |
| Mar 2022 | $186.65 | $199.39 | $182.02 | $194.58 | +2.55% | 84,788,800 |
| Feb 2022 | $203.93 | $207.84 | $174.42 | $189.75 | -7.20% | 78,223,600 |
| Jan 2022 | $207.86 | $221.89 | $196.05 | $204.48 | -1.93% | 68,947,100 |
| Dec 2021 | $205.65 | $211.54 | $198.10 | $208.51 | +3.10% | 73,928,300 |
| Nov 2021 | $218.70 | $228.26 | $201.11 | $202.24 | -7.49% | 50,303,900 |
| Oct 2021 | $212.98 | $224.86 | $211.64 | $218.62 | +2.99% | 41,999,500 |
| Sep 2021 | $232.95 | $233.19 | $212.10 | $212.28 | -8.46% | 52,810,100 |
| Aug 2021 | $235.14 | $236.86 | $226.04 | $231.91 | -0.80% | 40,615,100 |
| Jul 2021 | $220.58 | $234.25 | $215.93 | $233.79 | +6.58% | 83,377,600 |
| Jun 2021 | $232.89 | $234.02 | $211.96 | $219.35 | -5.01% | 57,611,800 |
| May 2021 | $224.24 | $232.65 | $216.78 | $230.91 | +3.53% | 53,257,700 |
| Apr 2021 | $217.96 | $232.35 | $215.49 | $223.04 | +2.75% | 54,595,500 |
| Mar 2021 | $204.33 | $219.67 | $200.51 | $217.07 | +7.27% | 71,165,300 |
| Feb 2021 | $197.55 | $212.14 | $195.28 | $202.35 | +3.57% | 44,971,600 |
| Jan 2021 | $212.84 | $214.01 | $194.55 | $195.37 | -8.15% | 58,448,400 |
| Dec 2020 | $207.09 | $216.70 | $204.85 | $212.70 | +4.31% | 57,338,200 |
| Nov 2020 | $169.20 | $210.00 | $168.11 | $203.92 | +23.63% | 77,358,100 |
| Oct 2020 | $166.20 | $178.64 | $159.42 | $164.95 | +0.21% | 54,102,000 |
| Sep 2020 | $163.79 | $173.82 | $156.85 | $164.61 | -0.57% | 62,048,900 |
| Aug 2020 | $150.13 | $168.70 | $146.21 | $165.55 | +10.83% | 74,726,900 |
| Jul 2020 | $145.22 | $157.02 | $140.90 | $149.37 | +3.31% | 69,677,900 |
| Jun 2020 | $145.49 | $165.72 | $137.53 | $144.59 | -0.86% | 82,960,300 |
| May 2020 | $139.33 | $151.21 | $117.11 | $145.85 | +2.78% | 77,403,600 |
| Apr 2020 | $128.28 | $147.87 | $125.50 | $141.90 | +6.06% | 74,347,000 |
| Mar 2020 | $163.09 | $171.93 | $101.08 | $133.79 | -17.50% | 134,125,600 |
| Feb 2020 | $174.46 | $182.21 | $150.62 | $162.17 | -6.38% | 60,586,900 |
| Jan 2020 | $177.50 | $184.06 | $171.34 | $173.22 | -2.14% | 54,513,600 |
| Dec 2019 | $178.55 | $178.79 | $171.26 | $177.00 | -0.87% | 50,379,100 |
| Nov 2019 | $174.29 | $183.12 | $173.93 | $178.55 | +3.37% | 54,191,700 |
| Oct 2019 | $169.55 | $175.00 | $158.59 | $172.73 | +2.09% | 60,874,400 |
| Sep 2019 | $163.51 | $172.73 | $162.65 | $169.20 | +2.78% | 60,124,800 |
| Aug 2019 | $171.89 | $173.81 | $154.91 | $164.62 | -4.55% | 56,706,500 |
| Jul 2019 | $176.63 | $178.47 | $168.52 | $172.46 | -1.22% | 46,391,900 |
| Jun 2019 | $164.48 | $177.36 | $164.32 | $174.59 | +6.26% | 46,974,200 |
| May 2019 | $173.76 | $174.34 | $162.68 | $164.31 | -5.37% | 63,376,000 |
| Apr 2019 | $160.00 | $174.01 | $159.21 | $173.63 | +9.26% | 62,387,300 |
| Mar 2019 | $154.99 | $159.49 | $150.38 | $158.92 | +3.15% | 60,117,500 |
| Feb 2019 | $148.70 | $154.84 | $144.34 | $154.07 | +7.27% | 56,366,300 |
| Jan 2019 | $130.19 | $144.06 | $129.07 | $143.63 | +8.71% | 60,891,600 |
| Dec 2018 | $150.00 | $151.51 | $123.48 | $132.12 | -9.97% | 69,980,500 |
| Nov 2018 | $145.44 | $151.60 | $72.05 | $146.75 | +1.33% | 67,364,200 |
| Oct 2018 | $166.37 | $167.72 | $139.30 | $144.82 | -12.97% | 86,496,300 |
| Sep 2018 | $159.07 | $167.63 | $158.21 | $166.40 | +4.61% | 46,623,200 |
| Aug 2018 | $159.92 | $161.00 | $151.21 | $159.06 | -0.37% | 53,522,700 |
| Jul 2018 | $143.36 | $159.85 | $143.01 | $159.65 | +10.83% | 61,494,800 |
| Jun 2018 | $148.85 | $152.50 | $141.95 | $144.05 | -2.61% | 52,164,000 |
| May 2018 | $144.37 | $152.46 | $139.51 | $147.91 | +2.23% | 56,555,700 |
| Apr 2018 | $143.84 | $151.63 | $140.17 | $144.68 | +0.12% | 61,055,200 |
| Mar 2018 | $151.33 | $154.47 | $142.49 | $144.51 | -4.37% | 62,375,100 |
| Feb 2018 | $159.00 | $160.81 | $143.85 | $151.11 | -5.36% | 68,350,300 |
| Jan 2018 | $153.82 | $165.13 | $151.80 | $159.67 | +4.11% | 72,327,600 |
| Dec 2017 | $155.70 | $156.53 | $152.81 | $153.36 | -1.67% | 59,266,900 |
| Nov 2017 | $144.59 | $156.70 | $143.86 | $155.96 | +8.19% | 53,215,400 |
| Oct 2017 | $141.81 | $147.00 | $140.20 | $144.16 | +1.71% | 55,305,400 |
| Sep 2017 | $138.29 | $142.06 | $136.17 | $141.74 | +2.51% | 57,309,600 |
| Aug 2017 | $136.35 | $140.21 | $134.50 | $138.27 | +1.58% | 55,169,600 |
| Jul 2017 | $133.93 | $138.70 | $133.20 | $136.12 | +2.12% | 46,698,100 |
| Jun 2017 | $133.56 | $135.90 | $131.42 | $133.29 | +0.23% | 54,378,400 |
| May 2017 | $131.03 | $134.12 | $129.00 | $132.99 | +1.41% | 59,759,700 |
| Apr 2017 | $124.73 | $135.00 | $122.40 | $131.14 | +5.02% | 61,611,300 |
| Mar 2017 | $125.36 | $127.52 | $123.05 | $124.87 | +0.30% | 59,360,600 |
| Feb 2017 | $118.71 | $125.72 | $117.13 | $124.50 | +5.22% | 56,487,500 |
| Jan 2017 | $116.63 | $119.23 | $115.56 | $118.32 | +2.13% | 66,484,000 |
| Dec 2016 | $113.24 | $118.62 | $112.17 | $115.85 | +1.68% | 75,661,700 |
| Nov 2016 | $109.87 | $114.74 | $108.01 | $113.94 | +3.88% | 69,824,800 |
| Oct 2016 | $115.81 | $116.29 | $105.25 | $109.68 | -5.93% | 100,201,200 |
| Sep 2016 | $116.40 | $117.72 | $111.00 | $116.59 | -0.10% | 66,282,300 |
| Aug 2016 | $115.95 | $117.75 | $115.04 | $116.71 | +0.33% | 43,490,200 |
| Jul 2016 | $116.65 | $120.02 | $112.70 | $116.33 | +0.01% | 60,945,200 |
| Jun 2016 | $113.89 | $118.53 | $110.20 | $116.32 | +2.19% | 59,502,100 |
| May 2016 | $114.46 | $115.50 | $110.72 | $113.83 | -0.39% | 53,930,600 |
| Apr 2016 | $111.50 | $116.56 | $110.83 | $114.27 | +1.98% | 57,678,600 |
| Mar 2016 | $103.61 | $113.47 | $103.30 | $112.05 | +10.56% | 74,151,900 |
| Feb 2016 | $102.20 | $111.86 | $99.42 | $101.35 | -1.79% | 110,250,900 |
| Jan 2016 | $101.62 | $103.59 | $93.71 | $103.20 | -0.36% | 72,016,100 |
| Dec 2015 | $103.90 | $105.72 | $97.66 | $103.57 | -0.37% | 73,100,100 |
| Nov 2015 | $103.27 | $106.14 | $100.79 | $103.95 | +0.65% | 55,672,700 |
| Oct 2015 | $94.74 | $104.00 | $93.01 | $103.28 | +9.07% | 86,136,700 |
| Sep 2015 | $96.98 | $102.29 | $91.57 | $94.69 | -4.61% | 78,979,000 |
| Aug 2015 | $105.02 | $107.41 | $87.00 | $99.27 | -5.50% | 75,207,000 |
| Jul 2015 | $102.98 | $106.79 | $100.75 | $105.05 | +3.02% | 62,622,100 |
| Jun 2015 | $104.23 | $106.21 | $101.57 | $101.97 | -2.14% | 44,229,300 |
| May 2015 | $101.56 | $107.10 | $100.15 | $104.20 | +3.25% | 61,954,200 |
| Apr 2015 | $104.05 | $105.06 | $100.69 | $100.92 | -3.25% | 57,429,800 |
| Mar 2015 | $102.78 | $106.15 | $100.30 | $104.31 | +1.49% | 65,481,000 |
| Feb 2015 | $98.57 | $105.39 | $96.94 | $102.78 | +5.14% | 45,917,600 |
| Jan 2015 | $100.20 | $103.92 | $96.50 | $97.76 | -2.16% | 69,819,900 |
| Dec 2014 | $98.60 | $102.39 | $95.37 | $99.92 | +0.86% | 51,303,600 |
| Nov 2014 | $96.25 | $99.35 | $94.88 | $99.07 | +3.07% | 41,446,600 |
| Oct 2014 | $92.75 | $96.98 | $82.89 | $96.12 | +3.22% | 94,259,100 |
| Sep 2014 | $95.18 | $96.93 | $92.25 | $93.12 | -2.22% | 53,075,900 |
| Aug 2014 | $91.75 | $96.33 | $90.18 | $95.23 | +3.70% | 52,193,700 |
| Jul 2014 | $93.29 | $98.09 | $91.83 | $91.83 | -1.20% | 67,998,800 |
| Jun 2014 | $93.30 | $96.49 | $92.51 | $92.95 | -0.21% | 50,180,600 |
| May 2014 | $92.83 | $94.77 | $90.07 | $93.15 | +0.27% | 54,157,800 |
| Apr 2014 | $93.15 | $95.16 | $89.96 | $92.90 | +0.15% | 60,216,300 |
| Mar 2014 | $92.71 | $95.91 | $90.05 | $92.76 | -1.78% | 67,229,800 |
| Feb 2014 | $91.23 | $95.21 | $88.27 | $94.44 | +3.52% | 58,684,500 |
| Jan 2014 | $90.96 | $92.15 | $88.12 | $91.23 | -0.15% | 61,068,800 |
| Dec 2013 | $88.48 | $91.56 | $85.77 | $91.37 | +3.23% | 49,890,400 |
| Nov 2013 | $86.77 | $89.52 | $85.33 | $88.51 | +2.05% | 43,097,000 |
| Oct 2013 | $83.13 | $87.94 | $81.04 | $86.73 | +4.44% | 66,311,900 |
| Sep 2013 | $80.44 | $87.55 | $80.23 | $83.04 | +4.36% | 47,582,600 |
| Aug 2013 | $83.80 | $84.78 | $78.88 | $79.57 | -4.11% | 49,529,000 |
| Jul 2013 | $79.86 | $84.85 | $77.32 | $82.98 | +4.59% | 64,071,300 |
| Jun 2013 | $78.55 | $81.09 | $76.15 | $79.34 | +1.12% | 60,479,000 |
| May 2013 | $73.20 | $81.24 | $72.47 | $78.46 | +6.69% | 70,167,700 |
| Apr 2013 | $75.20 | $75.28 | $70.92 | $73.54 | -2.40% | 83,540,700 |
| Mar 2013 | $69.71 | $75.75 | $68.90 | $75.35 | +7.49% | 77,234,700 |
| Feb 2013 | $68.97 | $71.43 | $68.39 | $70.10 | +2.73% | 65,628,300 |
| Jan 2013 | $64.67 | $69.25 | $64.16 | $68.24 | +7.52% | 72,149,000 |
| Dec 2012 | $61.56 | $64.49 | $60.24 | $63.47 | +3.49% | 70,072,600 |
| Nov 2012 | $61.26 | $63.89 | $58.29 | $61.33 | +0.15% | 70,378,100 |
| Oct 2012 | $60.37 | $63.48 | $60.05 | $61.24 | +2.49% | 79,638,000 |
| Sep 2012 | $58.48 | $61.95 | $57.16 | $59.75 | +2.22% | 62,330,000 |
| Aug 2012 | $58.40 | $59.98 | $56.70 | $58.45 | +0.69% | 57,084,700 |
| Jul 2012 | $55.94 | $59.52 | $52.73 | $58.05 | +3.96% | 78,287,400 |
| Jun 2012 | $54.21 | $56.99 | $52.21 | $55.84 | +0.32% | 87,117,200 |
| May 2012 | $60.48 | $61.47 | $54.78 | $55.66 | -8.24% | 78,817,600 |
| Apr 2012 | $60.57 | $61.45 | $56.57 | $60.66 | -0.64% | 82,576,700 |
| Mar 2012 | $59.35 | $62.00 | $57.31 | $61.05 | +2.48% | 82,297,500 |
| Feb 2012 | $58.64 | $60.79 | $58.33 | $59.57 | +2.64% | 64,780,700 |
| Jan 2012 | $55.28 | $58.91 | $54.73 | $58.04 | +6.79% | 77,026,900 |
| Dec 2011 | $53.88 | $55.55 | $51.43 | $54.35 | +0.37% | 79,210,900 |
| Nov 2011 | $50.86 | $55.81 | $48.82 | $54.15 | +3.34% | 97,423,300 |
| Oct 2011 | $43.55 | $54.52 | $41.22 | $52.40 | +19.34% | 118,708,400 |
| Sep 2011 | $47.74 | $48.36 | $41.50 | $43.91 | -8.16% | 122,736,900 |
| Aug 2011 | $54.01 | $54.04 | $41.62 | $47.81 | -9.96% | 204,257,700 |
| Jul 2011 | $59.49 | $60.65 | $51.99 | $53.10 | -10.89% | 91,509,200 |
| Jun 2011 | $59.37 | $59.95 | $55.37 | $59.59 | +0.07% | 85,712,900 |
| May 2011 | $61.67 | $62.28 | $57.76 | $59.55 | -2.74% | 87,517,400 |
| Apr 2011 | $59.96 | $62.10 | $56.31 | $61.23 | +2.55% | 88,418,900 |
| Mar 2011 | $58.09 | $59.95 | $53.74 | $59.71 | +3.11% | 96,524,000 |
| Feb 2011 | $56.32 | $58.08 | $54.92 | $57.91 | +3.39% | 65,308,300 |
| Jan 2011 | $53.49 | $56.99 | $52.98 | $56.01 | +5.36% | 84,282,200 |
| Dec 2010 | $50.41 | $53.74 | $50.41 | $53.16 | +6.94% | 85,067,800 |
| Nov 2010 | $46.93 | $50.44 | $46.56 | $49.71 | +5.52% | 111,609,700 |
| Oct 2010 | $44.22 | $48.28 | $43.41 | $47.11 | +7.21% | 102,451,600 |
| Sep 2010 | $39.59 | $44.89 | $39.45 | $43.94 | +12.49% | 101,732,400 |
| Aug 2010 | $43.66 | $44.17 | $38.08 | $39.06 | -8.87% | 97,956,000 |
| Jul 2010 | $38.99 | $44.30 | $37.89 | $42.86 | +9.81% | 110,058,200 |
| Jun 2010 | $42.24 | $46.56 | $38.54 | $39.03 | -8.74% | 133,939,000 |
| May 2010 | $47.81 | $48.53 | $39.98 | $42.77 | -9.90% | 137,269,600 |
| Apr 2010 | $45.51 | $48.63 | $44.72 | $47.47 | +4.86% | 108,376,600 |
| Mar 2010 | $40.25 | $45.78 | $40.25 | $45.27 | +12.72% | 124,105,500 |
| Feb 2010 | $38.92 | $40.85 | $36.68 | $40.16 | +3.93% | 107,986,600 |
| Jan 2010 | $39.61 | $43.21 | $37.58 | $38.64 | -1.43% | 116,348,500 |
| Dec 2009 | $38.75 | $41.55 | $38.75 | $39.20 | +1.90% | 108,175,700 |
| Nov 2009 | $36.00 | $40.24 | $35.60 | $38.47 | +7.19% | 88,929,400 |
| Oct 2009 | $37.11 | $39.18 | $35.42 | $35.89 | -3.39% | 134,739,800 |
| Sep 2009 | $36.66 | $40.55 | $35.56 | $37.15 | +1.06% | 137,333,200 |
| Aug 2009 | $35.01 | $37.98 | $34.50 | $36.76 | +5.94% | 103,846,200 |
| Jul 2009 | $31.59 | $34.87 | $29.17 | $34.70 | +10.51% | 125,071,700 |
| Jun 2009 | $33.65 | $36.66 | $30.81 | $31.40 | -5.31% | 130,454,400 |
| May 2009 | $31.17 | $34.91 | $30.87 | $33.16 | +6.25% | 133,504,500 |
| Apr 2009 | $27.74 | $32.56 | $27.44 | $31.21 | +12.02% | 164,043,700 |
| Mar 2009 | $26.34 | $30.42 | $23.06 | $27.86 | +3.84% | 164,028,300 |
| Feb 2009 | $32.32 | $33.70 | $26.78 | $26.83 | -18.23% | 150,071,200 |
| Jan 2009 | $32.93 | $36.40 | $30.98 | $32.81 | -0.06% | 128,032,400 |
| Dec 2008 | $27.50 | $34.00 | $24.45 | $32.83 | +17.84% | 162,687,800 |
| Nov 2008 | $30.41 | $33.10 | $23.24 | $27.86 | -8.51% | 129,069,400 |
| Oct 2008 | $41.18 | $41.18 | $26.01 | $30.45 | -26.71% | 231,515,400 |
| Sep 2008 | $50.67 | $51.99 | $39.27 | $41.55 | -17.18% | 146,513,600 |
| Aug 2008 | $51.13 | $52.32 | $47.67 | $50.17 | -1.32% | 75,328,500 |
| Jul 2008 | $49.61 | $53.71 | $46.67 | $50.84 | +1.11% | 150,223,800 |
| Jun 2008 | $59.51 | $59.52 | $48.43 | $50.28 | -15.67% | 125,476,100 |
| May 2008 | $59.41 | $62.99 | $58.34 | $59.62 | +0.37% | 72,440,300 |
| Apr 2008 | $56.81 | $61.31 | $55.99 | $59.40 | +5.28% | 103,304,700 |
| Mar 2008 | $57.57 | $59.66 | $53.50 | $56.42 | -1.95% | 101,863,100 |
| Feb 2008 | $59.02 | $60.76 | $55.18 | $57.54 | -2.59% | 118,122,800 |
| Jan 2008 | $61.52 | $61.52 | $52.05 | $59.07 | -4.06% | 123,486,200 |
| Dec 2007 | $56.27 | $62.00 | $56.27 | $61.57 | +8.74% | 87,109,600 |
| Nov 2007 | $60.20 | $61.07 | $53.06 | $56.62 | -6.27% | 108,707,600 |
| Oct 2007 | $59.60 | $62.29 | $57.17 | $60.41 | +1.58% | 82,127,400 |
| Sep 2007 | $56.23 | $59.70 | $54.12 | $59.47 | +5.91% | 78,045,100 |
| Aug 2007 | $56.94 | $59.61 | $52.88 | $56.15 | -2.36% | 125,516,300 |
| Jul 2007 | $56.70 | $61.90 | $56.61 | $57.51 | +2.19% | 113,844,000 |
| Jun 2007 | $58.11 | $59.24 | $55.34 | $56.28 | -2.81% | 104,668,800 |
| May 2007 | $54.49 | $59.37 | $54.25 | $57.91 | +6.88% | 180,726,500 |
| Apr 2007 | $45.58 | $55.04 | $45.58 | $54.18 | +17.63% | 103,408,600 |
| Mar 2007 | $45.30 | $47.88 | $44.56 | $46.06 | -0.73% | 92,612,200 |
| Feb 2007 | $45.79 | $48.50 | $45.51 | $46.40 | +1.55% | 72,889,700 |
| Jan 2007 | $45.02 | $45.99 | $43.14 | $45.69 | +0.99% | 67,046,900 |
| Dec 2006 | $42.87 | $45.77 | $41.49 | $45.24 | +5.26% | 85,638,600 |
| Nov 2006 | $42.42 | $43.53 | $41.56 | $42.98 | +2.04% | 68,530,400 |
| Oct 2006 | $40.75 | $43.15 | $40.70 | $42.12 | +2.98% | 79,422,000 |
| Sep 2006 | $38.98 | $41.50 | $37.88 | $40.90 | +5.63% | 67,479,700 |
| Aug 2006 | $38.76 | $39.63 | $36.75 | $38.72 | +0.05% | 73,177,000 |
| Jul 2006 | $40.15 | $40.43 | $35.53 | $38.70 | -3.97% | 96,040,100 |
| Jun 2006 | $41.18 | $41.84 | $37.37 | $40.30 | -2.14% | 75,600,100 |
| May 2006 | $43.15 | $44.46 | $39.96 | $41.18 | -3.11% | 72,143,400 |
| Apr 2006 | $43.00 | $44.48 | $41.57 | $42.50 | -0.63% | 68,722,700 |
| Mar 2006 | $40.92 | $43.21 | $40.67 | $42.77 | +4.44% | 68,099,200 |
| Feb 2006 | $38.53 | $42.93 | $38.22 | $40.95 | +6.59% | 89,890,700 |
| Jan 2006 | $37.22 | $38.72 | $35.24 | $38.42 | +3.14% | 77,093,500 |
| Dec 2005 | $36.88 | $38.66 | $35.45 | $37.25 | +1.94% | 94,845,500 |
| Nov 2005 | $34.31 | $37.33 | $33.76 | $36.54 | +6.84% | 80,887,200 |
| Oct 2005 | $37.42 | $37.60 | $32.68 | $34.20 | -8.80% | 91,101,700 |
| Sep 2005 | $38.23 | $39.38 | $36.34 | $37.50 | -2.04% | 67,286,400 |
| Aug 2005 | $39.28 | $39.31 | $37.62 | $38.28 | -2.55% | 61,460,500 |
| Jul 2005 | $36.63 | $39.50 | $34.50 | $39.28 | +7.23% | 85,595,800 |
| Jun 2005 | $36.23 | $38.34 | $35.82 | $36.63 | +1.10% | 78,977,100 |
| May 2005 | $35.76 | $37.72 | $34.93 | $36.23 | +1.31% | 89,176,900 |
| Apr 2005 | $37.50 | $38.09 | $35.03 | $35.76 | -3.90% | 68,078,800 |
| Mar 2005 | $37.97 | $39.18 | $36.27 | $37.21 | -2.00% | 80,498,600 |
| Feb 2005 | $36.08 | $39.50 | $35.85 | $37.97 | +5.53% | 75,694,200 |
| Jan 2005 | $35.59 | $36.45 | $33.63 | $35.98 | +1.61% | 82,240,200 |
| Dec 2004 | $35.50 | $36.77 | $34.12 | $35.41 | +0.23% | 86,098,900 |
| Nov 2004 | $33.76 | $36.80 | $33.70 | $35.33 | +4.90% | 66,008,000 |
| Oct 2004 | $35.89 | $37.23 | $31.85 | $33.68 | -6.08% | 89,059,800 |
| Sep 2004 | $35.86 | $37.08 | $35.00 | $35.86 | -0.33% | 58,523,900 |
| Aug 2004 | $36.90 | $37.64 | $34.00 | $35.98 | -4.33% | 67,700,500 |
| Jul 2004 | $36.54 | $38.46 | $35.10 | $37.61 | +2.68% | 73,960,900 |
| Jun 2004 | $33.61 | $37.59 | $33.00 | $36.63 | +8.69% | 61,804,000 |
| May 2004 | $34.59 | $35.20 | $32.44 | $33.70 | -2.54% | 48,431,000 |
| Apr 2004 | $33.84 | $35.99 | $33.77 | $34.58 | +2.16% | 60,223,300 |
| Mar 2004 | $35.16 | $35.50 | $31.23 | $33.85 | -3.42% | 74,026,900 |
| Feb 2004 | $35.96 | $37.01 | $34.41 | $35.05 | -2.96% | 62,295,500 |
| Jan 2004 | $33.05 | $37.65 | $32.85 | $36.12 | +8.05% | 94,770,900 |
| Dec 2003 | $29.94 | $33.50 | $29.20 | $33.43 | +12.60% | 100,023,300 |
| Nov 2003 | $31.00 | $31.12 | $28.60 | $29.69 | -3.01% | 55,987,900 |
| Oct 2003 | $26.35 | $31.05 | $26.25 | $30.61 | +16.17% | 83,127,500 |
| Sep 2003 | $29.34 | $30.07 | $25.94 | $26.35 | -9.11% | 75,582,800 |
| Aug 2003 | $28.12 | $29.88 | $27.15 | $28.99 | +2.51% | 58,408,400 |
| Jul 2003 | $27.14 | $29.08 | $26.16 | $28.28 | +5.33% | 74,681,600 |
| Jun 2003 | $26.65 | $29.21 | $26.33 | $26.85 | +2.48% | 88,841,700 |
| May 2003 | $23.74 | $26.38 | $23.01 | $26.20 | +11.02% | 81,544,400 |
| Apr 2003 | $21.92 | $23.60 | $21.45 | $23.60 | +10.49% | 74,016,500 |
| Mar 2003 | $23.35 | $24.20 | $20.20 | $21.36 | -6.68% | 94,517,200 |
| Feb 2003 | $24.48 | $24.82 | $21.90 | $22.89 | -6.34% | 58,049,300 |
| Jan 2003 | $25.15 | $26.00 | $22.40 | $24.44 | +1.83% | 71,757,000 |
| Dec 2002 | $26.90 | $26.99 | $22.00 | $24.00 | -7.73% | 86,656,000 |
| Nov 2002 | $23.70 | $27.26 | $21.50 | $26.01 | +8.65% | 96,306,100 |
| Oct 2002 | $22.10 | $24.69 | $18.77 | $23.94 | +10.53% | 94,157,100 |
| Sep 2002 | $29.65 | $30.80 | $21.33 | $21.66 | -27.68% | 119,748,900 |
| Aug 2002 | $32.36 | $33.87 | $28.60 | $29.95 | -7.45% | 75,404,400 |
| Jul 2002 | $35.23 | $36.78 | $27.55 | $32.36 | -8.15% | 79,411,500 |
| Jun 2002 | $39.20 | $39.20 | $33.97 | $35.23 | -10.13% | 56,495,600 |
| May 2002 | $37.00 | $39.51 | $35.49 | $39.20 | +6.87% | 56,812,100 |
| Apr 2002 | $38.27 | $40.95 | $35.75 | $36.68 | -4.15% | 72,582,600 |
| Mar 2002 | $38.55 | $40.88 | $37.36 | $38.27 | +0.39% | 69,733,800 |
| Feb 2002 | $34.35 | $38.50 | $30.15 | $38.12 | +13.42% | 95,096,400 |
| Jan 2002 | $33.95 | $35.33 | $28.56 | $33.61 | -0.62% | 102,152,300 |
| Dec 2001 | $33.00 | $34.90 | $31.25 | $33.82 | +2.05% | 55,096,000 |
| Nov 2001 | $29.75 | $33.85 | $29.02 | $33.14 | +12.15% | 63,872,400 |
| Oct 2001 | $26.95 | $31.00 | $25.32 | $29.55 | +11.93% | 83,047,800 |
| Sep 2001 | $37.26 | $38.25 | $22.15 | $26.40 | -29.15% | 116,852,400 |
| Aug 2001 | $37.15 | $39.08 | $35.35 | $37.26 | +1.06% | 67,134,500 |
| Jul 2001 | $34.40 | $37.70 | $33.88 | $36.87 | +5.64% | 162,466,300 |
| Jun 2001 | $48.30 | $49.17 | $33.00 | $34.90 | -27.89% | 415,792,700 |
| May 2001 | $48.00 | $53.90 | $47.28 | $48.40 | -0.98% | 83,682,600 |
| Apr 2001 | $40.45 | $49.95 | $37.46 | $48.88 | +19.80% | 94,738,600 |
| Mar 2001 | $45.75 | $47.13 | $34.85 | $40.80 | -12.69% | 122,020,300 |
| Feb 2001 | $47.65 | $49.94 | $45.75 | $46.73 | -1.10% | 81,159,000 |
| Jan 2001 | $46.50 | $49.44 | $42.44 | $47.25 | -0.13% | 107,565,300 |
| Dec 2000 | $49.63 | $55.69 | $46.00 | $47.31 | -2.95% | 93,501,000 |
| Nov 2000 | $52.88 | $54.50 | $47.00 | $48.75 | -9.41% | 120,532,100 |
| Oct 2000 | $36.00 | $54.13 | $33.38 | $53.81 | +51.05% | 204,865,300 |
| Sep 2000 | $38.87 | $41.75 | $34.25 | $35.63 | -8.36% | 71,177,800 |
| Aug 2000 | $34.00 | $40.88 | $33.13 | $38.87 | +14.34% | 97,670,600 |
| Jul 2000 | $34.19 | $37.75 | $33.00 | $34.00 | +0.93% | 110,651,200 |
| Jun 2000 | $54.44 | $59.13 | $32.13 | $33.69 | -38.40% | 149,110,400 |
| May 2000 | $55.13 | $57.00 | $52.38 | $54.69 | -2.34% | 36,594,100 |
| Apr 2000 | $55.00 | $58.44 | $51.00 | $56.00 | +6.29% | 45,939,000 |
| Mar 2000 | $49.00 | $54.00 | $40.31 | $52.69 | +9.48% | 74,573,900 |
| Feb 2000 | $48.00 | $49.88 | $42.25 | $48.13 | +0.26% | 59,298,700 |
| Jan 2000 | $57.69 | $60.50 | $44.63 | $48.00 | -16.79% | 77,162,300 |
| Dec 1999 | $61.88 | $64.00 | $53.94 | $57.69 | -3.85% | 78,638,700 |
| Nov 1999 | $57.00 | $62.50 | $55.00 | $60.00 | +5.38% | 35,719,700 |
| Oct 1999 | $59.94 | $64.25 | $52.31 | $56.94 | -5.01% | 47,498,600 |
| Sep 1999 | $61.50 | $65.81 | $56.69 | $59.94 | -2.44% | 36,504,200 |
| Aug 1999 | $64.56 | $67.19 | $61.19 | $61.44 | -5.02% | 30,929,900 |
| Jul 1999 | $63.13 | $68.00 | $61.44 | $64.69 | +2.68% | 32,707,400 |
| Jun 1999 | $58.25 | $68.63 | $56.81 | $63.00 | +8.50% | 56,809,500 |
| May 1999 | $58.63 | $65.75 | $56.00 | $58.06 | -1.17% | 38,472,900 |
| Apr 1999 | $49.25 | $61.00 | $49.25 | $58.75 | +19.44% | 47,282,200 |
| Mar 1999 | $41.63 | $50.94 | $40.56 | $49.19 | +18.88% | 43,132,800 |
| Feb 1999 | $38.75 | $44.31 | $38.50 | $41.38 | +6.09% | 28,365,400 |
| Jan 1999 | $43.63 | $44.81 | $37.81 | $39.00 | -11.99% | 31,698,300 |
| Dec 1998 | $43.50 | $45.13 | $40.19 | $44.31 | +0.71% | 28,475,800 |
| Nov 1998 | $39.63 | $45.00 | $39.38 | $44.00 | +13.00% | 25,447,100 |
| Oct 1998 | $34.38 | $40.25 | $33.06 | $38.94 | +10.07% | 24,307,700 |
| Sep 1998 | $34.31 | $36.81 | $32.63 | $35.38 | +3.10% | 30,366,600 |
| Aug 1998 | $43.69 | $44.06 | $33.50 | $34.31 | -21.12% | 60,832,700 |
| Jul 1998 | $44.63 | $46.69 | $42.81 | $43.50 | -1.97% | 29,597,800 |
| Jun 1998 | $42.75 | $44.63 | $40.00 | $44.38 | +3.80% | 27,582,700 |
| May 1998 | $43.81 | $45.25 | $39.63 | $42.75 | -2.43% | 25,050,700 |
| Apr 1998 | $42.00 | $47.56 | $41.25 | $43.81 | +4.32% | 33,682,500 |
| Mar 1998 | $42.06 | $43.81 | $40.31 | $42.00 | -1.32% | 24,770,000 |
| Feb 1998 | $40.50 | $43.06 | $39.88 | $42.56 | +9.31% | 26,541,300 |
| Jan 1998 | $38.87 | $40.19 | $34.63 | $38.94 | +0.32% | 31,442,500 |
| Dec 1997 | $37.69 | $40.44 | $34.63 | $38.81 | +4.55% | 33,454,200 |
| Nov 1997 | $36.50 | $38.50 | $34.50 | $37.13 | +3.13% | 28,493,400 |
| Oct 1997 | $43.88 | $43.94 | $31.63 | $36.00 | -15.29% | 48,477,300 |
| Sep 1997 | $41.50 | $44.75 | $41.31 | $42.50 | +2.95% | 29,491,900 |
| Aug 1997 | $46.09 | $46.91 | $41.13 | $41.28 | -10.50% | 25,808,400 |
| Jul 1997 | $42.38 | $47.13 | $41.94 | $46.13 | +9.82% | 29,462,600 |
| Jun 1997 | $38.31 | $42.44 | $37.56 | $42.00 | +9.45% | 21,194,600 |
| May 1997 | $36.13 | $38.75 | $35.81 | $38.38 | +6.23% | 24,125,000 |
| Apr 1997 | $35.63 | $37.19 | $33.88 | $36.13 | +1.40% | 23,969,600 |
| Mar 1997 | $35.88 | $38.25 | $35.19 | $35.63 | -1.38% | 24,705,400 |
| Feb 1997 | $35.13 | $37.56 | $34.56 | $36.13 | +2.66% | 21,967,600 |
| Jan 1997 | $33.81 | $36.81 | $33.25 | $35.19 | +5.04% | 23,419,000 |
| Dec 1996 | $36.38 | $36.38 | $33.31 | $33.50 | -8.53% | 23,566,600 |
| Nov 1996 | $33.13 | $37.19 | $33.06 | $36.63 | +11.83% | 25,548,200 |
| Oct 1996 | $32.94 | $33.56 | $30.94 | $32.75 | -0.57% | 26,330,000 |
| Sep 1996 | $30.56 | $33.19 | $30.44 | $32.94 | +6.68% | 22,200,600 |
| Aug 1996 | $29.25 | $32.13 | $29.25 | $30.88 | +5.11% | 22,622,600 |
| Jul 1996 | $28.56 | $29.75 | $26.38 | $29.38 | +2.84% | 32,568,600 |
| Jun 1996 | $27.31 | $28.94 | $27.13 | $28.56 | +4.34% | 23,158,000 |
| May 1996 | $28.94 | $30.19 | $27.25 | $27.38 | -5.60% | 31,308,000 |
| Apr 1996 | $29.63 | $29.69 | $27.38 | $29.00 | -1.90% | 24,666,600 |
| Mar 1996 | $28.50 | $29.63 | $27.44 | $29.56 | +6.29% | 35,984,000 |
| Feb 1996 | $25.12 | $28.44 | $25.06 | $27.81 | +11.53% | 32,777,000 |
| Jan 1996 | $23.63 | $25.63 | $23.56 | $24.94 | +5.00% | 25,261,400 |
| Dec 1995 | $23.69 | $24.94 | $23.00 | $23.75 | +0.26% | 21,613,800 |
| Nov 1995 | $21.13 | $24.06 | $20.88 | $23.69 | +11.47% | 24,239,600 |
| Oct 1995 | $21.94 | $22.50 | $20.56 | $21.25 | -3.68% | 25,876,400 |
| Sep 1995 | $22.31 | $23.25 | $22.00 | $22.06 | -0.56% | 17,448,800 |
| Aug 1995 | $23.38 | $23.56 | $21.69 | $22.19 | -5.08% | 21,284,400 |
| Jul 1995 | $22.13 | $23.44 | $21.56 | $23.38 | +5.06% | 23,646,800 |
| Jun 1995 | $20.19 | $22.25 | $19.69 | $22.25 | +10.22% | 26,057,400 |
| May 1995 | $19.75 | $20.94 | $19.38 | $20.19 | +1.89% | 26,673,400 |
| Apr 1995 | $19.56 | $20.25 | $19.19 | $19.81 | +0.96% | 17,240,600 |
| Mar 1995 | $18.88 | $19.69 | $18.50 | $19.63 | +3.63% | 21,686,600 |
| Feb 1995 | $18.00 | $19.94 | $17.63 | $18.94 | +5.94% | 23,383,600 |
| Jan 1995 | $17.00 | $18.44 | $16.69 | $17.88 | +5.15% | 22,924,600 |
| Dec 1994 | $16.31 | $17.75 | $15.75 | $17.00 | +4.21% | 20,009,400 |
| Nov 1994 | $17.00 | $17.38 | $15.19 | $16.31 | -5.78% | 28,016,200 |
| Oct 1994 | $17.38 | $18.00 | $16.63 | $17.31 | +1.47% | 25,041,600 |
| Sep 1994 | $18.56 | $19.00 | $16.81 | $17.06 | -8.70% | 17,394,000 |
| Aug 1994 | $19.06 | $19.38 | $17.19 | $18.69 | -2.29% | 21,630,600 |
| Jul 1994 | $17.50 | $19.25 | $17.00 | $19.13 | +10.47% | 13,222,400 |
| Jun 1994 | $17.44 | $18.81 | $17.25 | $17.31 | -1.42% | 17,561,000 |
| May 1994 | $17.25 | $18.19 | $16.56 | $17.56 | +1.81% | 28,593,400 |
| Apr 1994 | $17.38 | $18.81 | $16.94 | $17.25 | -5.48% | 22,909,000 |
| Mar 1994 | $19.13 | $19.81 | $17.13 | $18.25 | -4.42% | 34,038,400 |
| Feb 1994 | $19.63 | $20.34 | $18.75 | $19.09 | -2.86% | 23,205,600 |
| Jan 1994 | $19.63 | $19.94 | $18.91 | $19.66 | -0.47% | 22,226,800 |
| Dec 1993 | $17.84 | $20.03 | $17.84 | $19.75 | +11.07% | 28,127,600 |
| Nov 1993 | $17.91 | $18.38 | $17.50 | $17.78 | -0.70% | 18,749,200 |
| Oct 1993 | $18.34 | $18.72 | $17.44 | $17.91 | -1.72% | 23,042,800 |
| Sep 1993 | $18.69 | $18.72 | $17.59 | $18.22 | -2.51% | 22,823,600 |
| Aug 1993 | $17.56 | $18.69 | $17.53 | $18.69 | +6.60% | 25,098,800 |
| Jul 1993 | $16.69 | $17.88 | $16.06 | $17.53 | +5.06% | 29,580,800 |
| Jun 1993 | $16.75 | $17.31 | $16.22 | $16.69 | 0.00% | 25,167,600 |
| May 1993 | $16.28 | $16.97 | $15.69 | $16.69 | +2.30% | 26,469,600 |
| Apr 1993 | $16.66 | $17.63 | $15.44 | $16.31 | -2.06% | 38,414,000 |
| Mar 1993 | $16.53 | $17.28 | $16.19 | $16.66 | +1.14% | 27,370,800 |
| Feb 1993 | $14.47 | $16.81 | $14.47 | $16.47 | +14.32% | 31,563,200 |
| Jan 1993 | $15.06 | $15.22 | $14.38 | $14.41 | -4.75% | 26,994,000 |
| Dec 1992 | $14.34 | $15.50 | $14.28 | $15.13 | +5.91% | 29,226,400 |
| Nov 1992 | $13.91 | $14.50 | $13.66 | $14.28 | +2.93% | 17,620,400 |
| Oct 1992 | $12.94 | $14.44 | $12.50 | $13.88 | +6.73% | 29,043,200 |
| Sep 1992 | $13.09 | $14.00 | $12.81 | $13.00 | -0.72% | 33,466,000 |
| Aug 1992 | $13.81 | $14.13 | $12.63 | $13.09 | -5.63% | 24,116,400 |
| Jul 1992 | $13.47 | $14.13 | $12.56 | $13.88 | +3.26% | 29,911,200 |
| Jun 1992 | $14.41 | $15.31 | $13.09 | $13.44 | -7.33% | 42,412,400 |
| May 1992 | $14.63 | $14.97 | $14.25 | $14.50 | -0.43% | 26,752,800 |
| Apr 1992 | $12.56 | $14.84 | $12.44 | $14.56 | +15.35% | 38,957,200 |
| Mar 1992 | $12.38 | $13.69 | $12.00 | $12.63 | +1.76% | 36,214,400 |
| Feb 1992 | $12.38 | $12.81 | $11.81 | $12.41 | +0.25% | 29,084,000 |
| Jan 1992 | $10.75 | $12.47 | $10.22 | $12.38 | +12.82% | 43,453,200 |
| Dec 1991 | $9.63 | $11.25 | $9.09 | $10.97 | +12.86% | 28,164,000 |
| Nov 1991 | $10.47 | $10.75 | $9.56 | $9.72 | -6.33% | 28,645,600 |
| Oct 1991 | $9.09 | $10.44 | $8.50 | $10.38 | +14.48% | 52,600,000 |
| Sep 1991 | $9.56 | $9.75 | $9.03 | $9.06 | -5.54% | 22,908,000 |
| Aug 1991 | $9.66 | $9.84 | $9.00 | $9.59 | -1.29% | 28,901,600 |
| Jul 1991 | $8.19 | $9.88 | $8.19 | $9.72 | +17.80% | 54,865,600 |
| Jun 1991 | $7.50 | $8.53 | $7.06 | $8.25 | +10.46% | 46,728,800 |
| May 1991 | $7.44 | $7.56 | $6.81 | $7.47 | +0.84% | 18,511,600 |
| Apr 1991 | $7.31 | $7.53 | $6.94 | $7.41 | +2.16% | 16,278,800 |
| Mar 1991 | $7.44 | $7.69 | $6.91 | $7.25 | -2.52% | 23,154,400 |
| Feb 1991 | $7.19 | $7.97 | $7.13 | $7.44 | +2.59% | 22,515,600 |
| Jan 1991 | $6.81 | $7.63 | $6.47 | $7.25 | +7.41% | 16,590,000 |
| Dec 1990 | $7.03 | $7.06 | $6.59 | $6.75 | -2.70% | 17,202,800 |
| Nov 1990 | $6.38 | $6.97 | $6.25 | $6.94 | +10.45% | 17,825,600 |
| Oct 1990 | $7.00 | $7.69 | $6.22 | $6.28 | -9.87% | 21,676,800 |
| Sep 1990 | $7.72 | $7.94 | $6.81 | $6.97 | -10.08% | 14,648,400 |
| Aug 1990 | $8.50 | $8.59 | $7.25 | $7.75 | -8.15% | 25,375,200 |
| Jul 1990 | $9.16 | $9.19 | $8.19 | $8.44 | -8.16% | 15,966,400 |
| Jun 1990 | $9.25 | $9.38 | $8.84 | $9.19 | +0.68% | 20,122,000 |
| May 1990 | $8.78 | $9.47 | $8.66 | $9.13 | +3.91% | 33,043,200 |
| Apr 1990 | $9.16 | $9.19 | $8.56 | $8.78 | -5.07% | 18,442,800 |
| Mar 1990 | $8.78 | $9.28 | $8.75 | $9.25 | +5.34% | 25,274,000 |
| Feb 1990 | $8.56 | $9.00 | $8.34 | $8.78 | +3.31% | 19,126,400 |
| Jan 1990 | $8.75 | $9.38 | $8.13 | $8.50 | -2.51% | 27,115,600 |
| Dec 1989 | $9.03 | $9.22 | $8.63 | $8.72 | -3.79% | 20,467,200 |
| Nov 1989 | $8.97 | $9.22 | $8.66 | $9.06 | +0.35% | 25,004,800 |
| Oct 1989 | $9.31 | $9.66 | $7.97 | $9.03 | -3.34% | 28,413,200 |
| Sep 1989 | $10.00 | $10.09 | $9.22 | $9.34 | -6.85% | 25,956,400 |
| Aug 1989 | $9.41 | $10.06 | $9.13 | $10.03 | +8.08% | 33,918,000 |
| Jul 1989 | $8.31 | $9.59 | $8.25 | $9.28 | +12.50% | 25,629,200 |
| Jun 1989 | $8.75 | $8.88 | $8.22 | $8.25 | -5.71% | 18,899,200 |
| May 1989 | $8.34 | $8.75 | $8.00 | $8.75 | +4.09% | 22,479,600 |
| Apr 1989 | $8.19 | $8.50 | $7.94 | $8.41 | +3.07% | 19,169,200 |
| Mar 1989 | $8.38 | $8.63 | $8.03 | $8.16 | -3.33% | 15,069,600 |
| Feb 1989 | $8.69 | $8.88 | $8.38 | $8.44 | -2.88% | 61,473,200 |
| Jan 1989 | $8.19 | $8.69 | $8.13 | $8.69 | +6.92% | 27,261,200 |
| Dec 1988 | $8.44 | $8.56 | $8.13 | $8.13 | -4.76% | 16,477,200 |
| Nov 1988 | $8.47 | $8.66 | $7.91 | $8.53 | 0.00% | 18,158,800 |
| Oct 1988 | $8.50 | $8.75 | $8.38 | $8.53 | +1.11% | 21,988,000 |
| Sep 1988 | $8.25 | $8.91 | $8.19 | $8.44 | +2.27% | 18,122,000 |
| Aug 1988 | $8.81 | $8.94 | $8.13 | $8.25 | -7.04% | 50,783,600 |
| Jul 1988 | $8.69 | $9.22 | $8.56 | $8.88 | +2.90% | 24,436,800 |
| Jun 1988 | $8.19 | $8.84 | $8.16 | $8.63 | +4.55% | 27,857,600 |
| May 1988 | $7.88 | $8.28 | $7.72 | $8.25 | +4.76% | 19,180,800 |
| Apr 1988 | $8.03 | $8.47 | $7.69 | $7.88 | -2.33% | 18,846,400 |
| Mar 1988 | $8.22 | $8.44 | $7.63 | $8.06 | -0.77% | 22,049,600 |
| Feb 1988 | $7.81 | $8.59 | $7.69 | $8.13 | +4.00% | 42,685,600 |
| Jan 1988 | $7.09 | $8.16 | $7.00 | $7.81 | +10.62% | 23,639,600 |
| Dec 1987 | $7.28 | $7.34 | $6.13 | $7.06 | -2.59% | 36,382,400 |
| Nov 1987 | $9.00 | $9.13 | $6.94 | $7.25 | -19.72% | 54,025,600 |
| Oct 1987 | $11.41 | $11.50 | $6.75 | $9.03 | -20.82% | 85,600,800 |
| Sep 1987 | $11.47 | $11.63 | $10.50 | $11.41 | -1.08% | 41,605,600 |
| Aug 1987 | $10.97 | $12.19 | $10.88 | $11.53 | +4.83% | 51,254,800 |
| Jul 1987 | $10.91 | $11.41 | $10.38 | $11.00 | +0.86% | 55,251,600 |
| Jun 1987 | $10.09 | $11.16 | $10.00 | $10.91 | +7.72% | 42,138,000 |
| May 1987 | $11.03 | $11.22 | $9.66 | $10.13 | -8.47% | 35,528,800 |
| Apr 1987 | $11.41 | $12.16 | $10.50 | $11.06 | -3.54% | 36,184,400 |
| Mar 1987 | $11.44 | $12.31 | $11.06 | $11.47 | -0.27% | 36,386,000 |
| Feb 1987 | $11.69 | $11.91 | $11.00 | $11.50 | -2.65% | 32,615,600 |
| Jan 1987 | $10.00 | $12.09 | $10.00 | $11.81 | +17.76% | 45,326,000 |
| Dec 1986 | $10.28 | $10.88 | $9.91 | $10.03 | -3.31% | 40,323,200 |
| Nov 1986 | $10.28 | $10.56 | $9.91 | $10.38 | +1.53% | 26,427,600 |
| Oct 1986 | $10.22 | $10.50 | $9.88 | $10.22 | +0.62% | 27,480,000 |
| Sep 1986 | $10.34 | $10.66 | $9.41 | $10.16 | -1.22% | 38,320,000 |
| Aug 1986 | $10.31 | $10.59 | $9.69 | $10.28 | -0.30% | 34,176,400 |
| Jul 1986 | $11.19 | $11.19 | $9.19 | $10.31 | -8.08% | 58,726,400 |
| Jun 1986 | $11.28 | $11.44 | $10.63 | $11.22 | -0.83% | 51,509,200 |
| May 1986 | $12.88 | $13.19 | $11.19 | $11.31 | -12.77% | 48,535,600 |
| Apr 1986 | $12.94 | $13.38 | $12.56 | $12.97 | +0.73% | 48,172,400 |
| Mar 1986 | $12.84 | $13.63 | $12.19 | $12.88 | +0.49% | 43,702,400 |
| Feb 1986 | $11.75 | $13.03 | $11.63 | $12.81 | +9.04% | 43,202,800 |
| Jan 1986 | $11.72 | $12.00 | $11.22 | $11.75 | +0.53% | 43,175,600 |
| Dec 1985 | $11.50 | $11.94 | $11.09 | $11.69 | +1.08% | 39,088,400 |
| Nov 1985 | $11.00 | $12.03 | $10.91 | $11.56 | +5.41% | 68,708,400 |
| Oct 1985 | $11.19 | $11.25 | $10.50 | $10.97 | -1.13% | 31,690,000 |
| Sep 1985 | $10.41 | $11.09 | $10.31 | $11.09 | +6.93% | 28,861,200 |
| Aug 1985 | $11.16 | $11.28 | $10.34 | $10.38 | -7.00% | 22,964,000 |
| Jul 1985 | $10.69 | $11.41 | $10.63 | $11.16 | +4.69% | 27,316,000 |
| Jun 1985 | $10.56 | $10.69 | $10.31 | $10.66 | +2.40% | 24,821,600 |
| May 1985 | $11.13 | $11.69 | $10.00 | $10.41 | -6.46% | 41,386,000 |
| Apr 1985 | $9.50 | $11.63 | $8.94 | $11.13 | +17.88% | 43,688,800 |
| Mar 1985 | $9.63 | $10.09 | $9.22 | $9.44 | -2.26% | 17,897,600 |
| Feb 1985 | $9.69 | $9.94 | $9.44 | $9.66 | -0.96% | 14,786,400 |
| Jan 1985 | $8.63 | $9.81 | $8.44 | $9.75 | +13.04% | 21,786,000 |
| Dec 1984 | $8.69 | $8.94 | $8.38 | $8.63 | -0.72% | 17,926,000 |
| Nov 1984 | $8.31 | $9.06 | $8.31 | $8.69 | +5.70% | 14,970,800 |
| Oct 1984 | $8.84 | $9.34 | $8.13 | $8.22 | -6.74% | 20,860,000 |
| Sep 1984 | $8.44 | $9.13 | $8.09 | $8.81 | +3.68% | 13,527,600 |
| Aug 1984 | $7.25 | $8.75 | $7.06 | $8.50 | +18.26% | 16,416,800 |
| Jul 1984 | $7.91 | $8.09 | $7.19 | $7.19 | -9.09% | 11,964,000 |
| Jun 1984 | $8.38 | $8.59 | $7.78 | $7.91 | -5.24% | 10,857,600 |
| May 1984 | $8.92 | $9.06 | $8.15 | $8.34 | -6.21% | 11,799,400 |
| Apr 1984 | $8.56 | $8.92 | $8.17 | $8.90 | +3.64% | 11,784,600 |
| Mar 1984 | $8.04 | $8.81 | $7.96 | $8.58 | +6.18% | 15,109,800 |
| Feb 1984 | $8.79 | $9.00 | $7.92 | $8.08 | -7.84% | 17,585,400 |
| Jan 1984 | $9.29 | $9.38 | $8.63 | $8.77 | -5.61% | 18,259,800 |
| Dec 1983 | $9.08 | $9.35 | $8.60 | $9.29 | +2.29% | 16,378,800 |
| Nov 1983 | $9.21 | $9.56 | $9.00 | $9.08 | -1.58% | 12,776,400 |
| Oct 1983 | $9.42 | $9.58 | $9.17 | $9.23 | -2.21% | 17,677,200 |
| Sep 1983 | $8.98 | $9.69 | $8.88 | $9.44 | +5.10% | 22,753,200 |
| Aug 1983 | $8.71 | $8.98 | $8.04 | $8.98 | +3.11% | 17,620,200 |
| Jul 1983 | $8.38 | $8.88 | $8.21 | $8.71 | +4.24% | 15,528,000 |
| Jun 1983 | $8.15 | $8.83 | $8.08 | $8.35 | +2.56% | 14,864,400 |
| May 1983 | $7.58 | $8.33 | $7.33 | $8.15 | +7.42% | 21,827,400 |
| Apr 1983 | $7.42 | $8.06 | $7.31 | $7.58 | +2.25% | 22,599,600 |
| Mar 1983 | $6.25 | $7.54 | $6.15 | $7.42 | +18.67% | 35,868,000 |
| Feb 1983 | $5.77 | $6.42 | $5.50 | $6.25 | +8.30% | 25,561,800 |
| Jan 1983 | $5.40 | $6.06 | $5.35 | $5.77 | +6.95% | 29,596,800 |
| Dec 1982 | $5.83 | $5.94 | $5.17 | $5.40 | -7.50% | 23,301,600 |
| Nov 1982 | $5.71 | $6.40 | $5.67 | $5.83 | +2.19% | 18,401,400 |
| Oct 1982 | $5.19 | $6.31 | $5.08 | $5.71 | +10.04% | 25,614,600 |
| Sep 1982 | $5.81 | $6.13 | $5.10 | $5.19 | -10.75% | 24,347,400 |
| Aug 1982 | $5.75 | $5.98 | $5.10 | $5.81 | +1.09% | 16,296,600 |
| Jul 1982 | $5.04 | $5.79 | $4.79 | $5.75 | +14.05% | 11,944,800 |
| Jun 1982 | $5.73 | $5.77 | $5.02 | $5.04 | -12.00% | 8,085,600 |
| May 1982 | $5.67 | $6.25 | $5.50 | $5.73 | +1.10% | 7,736,400 |
| Apr 1982 | $5.42 | $5.83 | $5.33 | $5.67 | +4.62% | 6,601,200 |
| Mar 1982 | $6.38 | $6.48 | $5.40 | $5.42 | -15.03% | 10,261,200 |
| Feb 1982 | $7.25 | $7.25 | $6.06 | $6.38 | -12.57% | 9,597,600 |
| Jan 1982 | $7.31 | $7.56 | $6.58 | $7.29 | -0.28% | 6,404,400 |
| Dec 1981 | $7.83 | $8.02 | $7.25 | $7.31 | -6.65% | 8,205,000 |
| Nov 1981 | $7.92 | $8.06 | $7.35 | $7.83 | -1.05% | 6,292,800 |
| Oct 1981 | $6.94 | $7.92 | $6.75 | $7.92 | +14.12% | 9,490,200 |
| Sep 1981 | $8.02 | $8.04 | $6.50 | $6.94 | -13.51% | 6,982,200 |
| Aug 1981 | $8.96 | $9.06 | $8.02 | $8.02 | -10.46% | 6,533,400 |
| Jul 1981 | $8.98 | $9.98 | $8.71 | $8.96 | -0.23% | 11,461,200 |
| Jun 1981 | $9.04 | $9.31 | $8.71 | $8.98 | -0.69% | 8,818,200 |
| May 1981 | $8.81 | $9.77 | $8.65 | $9.04 | +3.33% | 12,610,800 |
| Apr 1981 | $8.75 | $9.42 | $8.19 | $8.75 | +0.24% | 11,106,000 |
| Mar 1981 | $8.85 | $9.50 | $8.56 | $8.73 | -1.64% | 10,675,200 |
| Feb 1981 | $8.33 | $9.00 | $7.81 | $8.88 | +6.50% | 9,054,600 |
| Jan 1981 | $8.92 | $9.31 | $8.00 | $8.33 | -6.54% | 10,117,200 |
| Dec 1980 | $9.67 | $9.81 | $8.56 | $8.92 | -7.76% | 10,020,000 |
| Nov 1980 | $9.21 | $10.29 | $8.88 | $9.67 | +4.98% | 17,331,600 |
| Oct 1980 | $8.65 | $9.92 | $8.56 | $9.21 | +6.51% | 9,165,000 |
| Sep 1980 | $8.83 | $9.42 | $8.33 | $8.65 | -2.12% | 9,268,800 |
| Aug 1980 | $8.58 | $9.13 | $8.25 | $8.83 | +3.41% | 9,357,000 |
| Jul 1980 | $7.98 | $8.90 | $7.83 | $8.54 | +7.05% | 10,833,000 |
| Jun 1980 | $8.25 | $8.79 | $7.96 | $7.98 | -3.28% | 8,215,200 |
| May 1980 | $7.88 | $8.50 | $7.42 | $8.25 | +4.76% | 5,820,600 |
| Apr 1980 | $7.42 | $8.13 | $6.92 | $7.88 | +6.18% | 6,302,400 |
| Mar 1980 | $9.17 | $9.63 | $6.50 | $7.42 | -19.46% | 16,529,400 |
| Feb 1980 | $9.42 | $10.23 | $9.04 | $9.21 | -2.21% | 16,632,600 |
| Jan 1980 | $8.15 | $9.79 | $7.67 | $9.42 | +15.01% | 14,658,000 |
| Dec 1979 | $7.54 | $8.25 | $7.46 | $8.19 | +8.56% | 6,069,600 |
| Nov 1979 | $7.15 | $8.08 | $7.00 | $7.54 | +5.54% | 9,680,400 |
| Oct 1979 | $7.02 | $8.04 | $6.65 | $7.15 | +1.18% | 18,036,600 |
| Sep 1979 | $6.38 | $7.21 | $6.08 | $7.06 | +10.78% | 14,967,600 |
| Aug 1979 | $5.94 | $6.42 | $5.92 | $6.38 | +7.37% | 7,353,000 |
| Jul 1979 | $5.81 | $6.06 | $5.54 | $5.94 | +1.42% | 6,753,600 |
| Jun 1979 | $5.17 | $6.00 | $5.13 | $5.85 | +13.30% | 7,578,600 |
| May 1979 | $5.52 | $5.60 | $5.04 | $5.17 | -6.41% | 3,942,000 |
| Apr 1979 | $5.90 | $6.00 | $5.44 | $5.52 | -7.02% | 6,292,800 |
| Mar 1979 | $5.04 | $5.96 | $5.04 | $5.94 | +17.77% | 8,521,200 |
| Feb 1979 | $5.00 | $5.29 | $4.75 | $5.04 | +0.83% | 5,545,200 |
| Jan 1979 | $4.75 | $5.06 | $4.75 | $5.00 | +6.20% | 7,789,200 |
| Dec 1978 | $5.13 | $5.23 | $4.60 | $4.71 | -8.13% | 6,478,200 |
| Nov 1978 | $5.19 | $5.44 | $5.00 | $5.13 | +0.41% | 4,354,800 |
| Oct 1978 | $5.81 | $6.21 | $5.06 | $5.10 | -12.19% | 4,887,000 |
| Sep 1978 | $6.48 | $6.65 | $5.81 | $5.81 | -10.29% | 5,746,800 |
| Aug 1978 | $5.88 | $6.96 | $5.81 | $6.48 | +10.28% | 13,698,600 |
| Jul 1978 | $6.06 | $6.17 | $5.71 | $5.88 | -3.09% | 8,119,200 |
| Jun 1978 | $6.77 | $7.15 | $5.88 | $6.06 | -10.74% | 5,065,200 |
| May 1978 | $7.25 | $7.46 | $6.67 | $6.79 | -6.32% | 4,959,600 |
| Apr 1978 | $6.17 | $7.46 | $6.08 | $7.25 | +17.57% | 4,019,400 |
| Mar 1978 | $6.00 | $6.56 | $5.90 | $6.17 | +2.78% | 2,008,200 |
| Feb 1978 | $6.33 | $6.35 | $5.69 | $6.00 | -5.26% | 3,197,400 |
| Jan 1978 | $7.35 | $7.35 | $6.02 | $6.33 | -14.12% | 5,279,400 |
| Dec 1977 | $7.31 | $7.60 | $6.92 | $7.38 | +0.85% | 4,143,000 |
| Nov 1977 | $7.00 | $7.48 | $6.63 | $7.31 | +4.46% | 4,449,600 |
| Oct 1977 | $7.31 | $7.46 | $6.67 | $7.00 | -4.27% | 3,129,000 |
| Sep 1977 | $7.10 | $7.54 | $7.10 | $7.31 | +3.85% | 5,751,600 |
| Aug 1977 | $7.94 | $8.13 | $6.98 | $7.04 | -11.29% | 5,241,000 |
| Jul 1977 | $8.33 | $8.48 | $7.60 | $7.94 | -4.75% | 5,316,600 |
| Jun 1977 | $7.81 | $8.56 | $7.81 | $8.33 | +6.95% | 4,456,200 |
| May 1977 | $7.29 | $8.13 | $7.29 | $7.79 | +6.86% | 4,761,000 |
| Apr 1977 | $7.08 | $7.77 | $7.08 | $7.29 | +3.25% | 4,068,000 |
| Mar 1977 | $7.48 | $7.67 | $7.02 | $7.06 | -5.57% | 3,214,800 |
| Feb 1977 | $7.73 | $7.90 | $7.35 | $7.48 | -2.45% | 4,751,400 |
| Jan 1977 | $6.65 | $7.81 | $6.46 | $7.67 | +15.00% | 8,201,400 |
| Dec 1976 | $5.73 | $6.73 | $5.71 | $6.67 | +16.36% | 6,274,800 |
| Nov 1976 | $6.10 | $6.17 | $5.56 | $5.73 | -6.46% | 4,029,600 |
| Oct 1976 | $6.44 | $6.48 | $5.79 | $6.13 | -4.85% | 2,788,200 |
| Sep 1976 | $6.13 | $6.77 | $6.08 | $6.44 | +5.10% | 3,223,200 |
| Aug 1976 | $6.50 | $6.79 | $6.08 | $6.13 | -5.77% | 3,681,000 |
| Jul 1976 | $6.29 | $6.63 | $6.04 | $6.50 | +0.32% | 3,574,200 |
| Jun 1976 | $6.17 | $6.58 | $6.00 | $6.48 | +4.71% | 5,137,800 |
| May 1976 | $6.96 | $7.00 | $5.75 | $6.19 | -11.08% | 4,362,600 |
| Apr 1976 | $6.81 | $7.13 | $6.31 | $6.96 | +2.14% | 2,413,800 |
| Mar 1976 | $7.25 | $7.33 | $6.60 | $6.81 | -6.03% | 2,899,800 |
| Feb 1976 | $6.87 | $7.48 | $6.63 | $7.25 | +5.46% | 4,165,800 |
| Jan 1976 | $5.58 | $6.87 | $5.58 | $6.87 | +24.06% | 5,297,400 |
| Dec 1975 | $5.67 | $5.71 | $5.19 | $5.54 | -1.85% | 2,323,200 |
| Nov 1975 | $5.50 | $5.75 | $5.04 | $5.65 | +2.65% | 1,862,400 |
| Oct 1975 | $5.13 | $5.88 | $5.04 | $5.50 | +6.02% | 2,095,800 |
| Sep 1975 | $5.79 | $5.79 | $5.19 | $5.19 | -10.43% | 1,821,000 |
| Aug 1975 | $6.29 | $6.33 | $5.73 | $5.79 | -7.95% | 1,810,200 |
| Jul 1975 | $6.48 | $6.58 | $6.02 | $6.29 | -2.89% | 2,459,400 |
| Jun 1975 | $6.17 | $6.63 | $6.00 | $6.48 | +5.07% | 2,863,800 |
| May 1975 | $6.21 | $7.00 | $5.92 | $6.17 | -0.67% | 3,104,400 |
| Apr 1975 | $6.10 | $6.33 | $5.67 | $6.21 | +1.71% | 2,707,800 |
| Mar 1975 | $5.88 | $6.38 | $5.67 | $6.10 | +3.90% | 2,995,200 |
| Feb 1975 | $5.38 | $6.17 | $5.19 | $5.88 | +9.30% | 1,798,200 |
| Jan 1975 | $4.77 | $5.58 | $4.50 | $5.38 | +13.66% | 3,313,800 |
| Dec 1974 | $5.40 | $5.40 | $4.29 | $4.73 | -13.36% | 1,735,200 |
| Nov 1974 | $5.25 | $5.73 | $5.06 | $5.46 | +3.97% | 1,710,600 |
| Oct 1974 | $4.50 | $5.79 | $3.83 | $5.25 | +16.67% | 4,134,000 |
| Sep 1974 | $5.50 | $5.60 | $4.38 | $4.50 | -18.18% | 2,162,400 |
| Aug 1974 | $6.15 | $6.73 | $5.35 | $5.50 | -10.51% | 1,644,600 |
| Jul 1974 | $6.19 | $6.63 | $5.54 | $6.15 | -1.01% | 2,021,400 |
| Jun 1974 | $6.71 | $7.21 | $6.17 | $6.21 | -7.45% | 2,883,600 |
| May 1974 | $7.33 | $7.83 | $6.42 | $6.71 | -8.52% | 2,630,400 |
| Apr 1974 | $7.08 | $7.42 | $6.60 | $7.33 | +3.53% | 3,307,200 |
| Mar 1974 | $7.42 | $7.75 | $7.08 | $7.08 | -7.10% | 2,401,200 |
| Feb 1974 | $7.52 | $7.75 | $6.73 | $7.63 | +1.38% | 2,611,800 |
| Jan 1974 | $8.17 | $9.04 | $6.67 | $7.52 | -7.91% | 5,902,800 |
| Dec 1973 | $7.27 | $8.17 | $7.19 | $8.17 | +12.32% | 4,910,400 |
| Nov 1973 | $7.83 | $7.83 | $6.85 | $7.27 | -7.67% | 6,802,200 |
| Oct 1973 | $6.67 | $8.00 | $6.48 | $7.88 | +18.13% | 9,636,000 |
| Sep 1973 | $5.88 | $6.69 | $5.85 | $6.67 | +13.47% | 6,747,600 |
| Aug 1973 | $6.08 | $6.13 | $5.42 | $5.88 | -3.75% | 2,134,200 |
| Jul 1973 | $5.65 | $6.15 | $5.40 | $6.10 | +8.12% | 3,658,200 |
| Jun 1973 | $5.52 | $5.88 | $5.25 | $5.65 | +2.26% | 2,649,000 |
| May 1973 | $5.58 | $5.88 | $5.17 | $5.52 | -1.12% | 4,208,400 |
| Apr 1973 | $5.75 | $5.96 | $5.40 | $5.58 | -2.90% | 3,224,400 |
| Mar 1973 | $5.38 | $5.77 | $5.23 | $5.75 | +6.98% | 4,605,000 |
| Feb 1973 | $5.08 | $5.65 | $5.00 | $5.38 | +5.74% | 4,845,000 |
| Jan 1973 | $4.88 | $5.15 | $4.69 | $5.08 | +5.17% | 3,804,000 |
| Dec 1972 | $5.10 | $5.27 | $4.75 | $4.83 | -4.13% | 2,323,800 |
| Nov 1972 | $4.67 | $5.15 | $4.63 | $5.04 | +8.04% | 2,306,400 |
| Oct 1972 | $4.75 | $4.81 | $4.35 | $4.67 | -1.75% | 2,536,800 |
| Sep 1972 | $4.92 | $5.06 | $4.63 | $4.75 | -3.39% | 1,263,000 |
| Aug 1972 | $4.65 | $5.15 | $4.63 | $4.92 | +6.31% | 2,268,600 |
| Jul 1972 | $4.92 | $5.08 | $4.50 | $4.63 | -5.93% | 2,086,200 |
| Jun 1972 | $5.13 | $5.27 | $4.77 | $4.92 | -3.67% | 2,783,400 |
| May 1972 | $5.54 | $5.63 | $5.02 | $5.10 | -8.58% | 3,254,400 |
| Apr 1972 | $5.10 | $6.13 | $5.00 | $5.58 | +8.50% | 5,441,400 |
| Mar 1972 | $5.00 | $5.17 | $4.63 | $5.15 | +2.92% | 2,641,200 |
| Feb 1972 | $5.35 | $5.40 | $4.88 | $5.00 | -6.61% | 1,629,600 |
| Jan 1972 | $4.85 | $5.38 | $4.75 | $5.35 | +10.30% | 1,815,600 |
| Dec 1971 | $4.67 | $4.94 | $4.54 | $4.85 | +5.91% | 2,302,800 |
| Nov 1971 | $4.58 | $4.79 | $4.10 | $4.58 | 0.00% | 1,291,800 |
| Oct 1971 | $5.40 | $5.58 | $4.33 | $4.58 | -15.06% | 2,865,000 |
| Sep 1971 | $5.54 | $5.77 | $5.33 | $5.40 | -2.63% | 1,873,800 |
| Aug 1971 | $5.06 | $5.54 | $4.83 | $5.54 | +9.46% | 1,837,200 |
| Jul 1971 | $5.35 | $5.60 | $5.06 | $5.06 | -5.45% | 2,049,000 |
| Jun 1971 | $5.06 | $5.44 | $5.00 | $5.35 | +5.76% | 2,242,800 |
| May 1971 | $4.92 | $5.69 | $4.85 | $5.06 | +2.10% | 3,342,600 |
| Apr 1971 | $4.44 | $5.06 | $4.38 | $4.96 | +12.26% | 3,175,800 |
| Mar 1971 | $4.71 | $4.75 | $4.40 | $4.42 | -6.61% | 2,397,600 |
| Feb 1971 | $4.13 | $4.83 | $4.13 | $4.73 | +15.23% | 3,987,600 |
| Jan 1971 | $3.96 | $4.38 | $3.90 | $4.10 | +2.07% | 4,105,200 |
| Dec 1970 | $3.04 | $4.08 | $2.94 | $4.02 | +32.19% | 4,747,200 |
| Nov 1970 | $3.04 | $3.08 | $2.88 | $3.04 | 0.00% | 2,262,000 |
| Oct 1970 | $3.23 | $3.46 | $3.00 | $3.04 | -7.01% | 2,535,600 |
| Sep 1970 | $3.60 | $3.60 | $3.13 | $3.27 | -10.79% | 1,752,600 |
| Aug 1970 | $3.13 | $3.67 | $2.92 | $3.67 | +17.33% | 2,284,200 |
| Jul 1970 | $2.83 | $3.33 | $2.77 | $3.13 | +10.29% | 1,771,800 |
| Jun 1970 | $3.29 | $3.44 | $2.77 | $2.83 | -13.92% | 2,107,800 |
| May 1970 | $3.42 | $3.44 | $2.69 | $3.29 | -3.66% | 3,981,000 |
| Apr 1970 | $3.98 | $4.04 | $3.29 | $3.42 | -13.68% | 2,475,600 |
| Mar 1970 | $3.96 | $4.19 | $3.83 | $3.96 | +1.06% | 1,950,000 |
| Feb 1970 | $3.92 | $4.00 | $3.75 | $3.92 | 0.00% | 2,239,200 |
| Jan 1970 | $4.10 | $4.67 | $3.81 | $3.92 | -3.59% | 1,852,800 |
| Dec 1969 | $4.69 | $4.73 | $3.90 | $4.06 | -13.33% | 4,746,600 |
| Nov 1969 | $5.02 | $5.06 | $4.67 | $4.69 | -6.64% | 1,978,800 |
| Oct 1969 | $4.46 | $5.23 | $4.25 | $5.02 | +12.62% | 3,341,400 |
| Sep 1969 | $4.48 | $4.52 | $4.25 | $4.46 | -0.47% | 2,064,000 |
| Aug 1969 | $4.75 | $4.85 | $4.44 | $4.48 | -5.70% | 2,130,000 |
| Jul 1969 | $4.77 | $4.96 | $4.40 | $4.75 | -0.44% | 2,322,600 |
| Jun 1969 | $5.58 | $5.58 | $4.77 | $4.77 | -14.55% | 2,823,000 |
| May 1969 | $5.38 | $6.21 | $5.29 | $5.58 | +3.88% | 7,289,400 |
| Apr 1969 | $5.13 | $5.42 | $4.92 | $5.38 | +4.88% | 3,448,200 |
| Mar 1969 | $5.27 | $5.54 | $5.00 | $5.13 | -2.77% | 2,562,600 |
| Feb 1969 | $5.88 | $5.88 | $5.27 | $5.27 | -10.28% | 2,688,600 |
| Jan 1969 | $6.00 | $6.29 | $5.79 | $5.88 | -2.08% | 5,161,800 |
| Dec 1968 | $6.02 | $6.35 | $5.79 | $6.00 | -0.35% | 5,476,200 |
| Nov 1968 | $5.71 | $6.21 | $5.54 | $6.02 | +3.21% | 7,699,200 |
| Oct 1968 | $5.88 | $6.40 | $5.83 | $5.83 | -0.71% | 5,817,600 |
| Sep 1968 | $5.83 | $6.35 | $5.83 | $5.88 | +0.71% | 3,974,400 |
| Aug 1968 | $5.90 | $5.96 | $5.75 | $5.83 | -1.06% | 1,627,200 |
| Jul 1968 | $5.88 | $6.40 | $5.75 | $5.90 | +0.35% | 3,387,600 |
| Jun 1968 | $6.00 | $6.21 | $5.75 | $5.88 | -2.08% | 2,641,200 |
| May 1968 | $6.06 | $6.50 | $5.83 | $6.00 | -1.03% | 2,741,400 |
| Apr 1968 | $5.83 | $6.25 | $5.67 | $6.06 | +4.30% | 5,631,600 |
| Mar 1968 | $6.00 | $6.00 | $5.71 | $5.81 | -3.13% | 1,929,600 |
| Feb 1968 | $6.38 | $6.46 | $5.96 | $6.00 | -6.19% | 1,419,000 |
| Jan 1968 | $6.67 | $7.17 | $6.38 | $6.40 | -4.06% | 1,507,200 |
| Dec 1967 | $6.42 | $6.83 | $6.33 | $6.67 | +3.90% | 2,111,400 |
| Nov 1967 | $6.63 | $6.73 | $6.31 | $6.42 | -3.75% | 1,669,200 |
| Oct 1967 | $7.31 | $7.38 | $6.54 | $6.67 | -8.83% | 1,804,800 |
| Sep 1967 | $7.06 | $7.81 | $7.02 | $7.31 | +3.54% | 2,323,200 |
| Aug 1967 | $6.46 | $7.25 | $6.44 | $7.06 | +9.71% | 2,493,000 |
| Jul 1967 | $6.29 | $6.65 | $6.23 | $6.44 | +2.32% | 1,656,600 |
| Jun 1967 | $6.33 | $6.63 | $6.23 | $6.29 | -0.66% | 1,944,000 |
| May 1967 | $7.02 | $7.08 | $6.33 | $6.33 | -9.79% | 1,842,000 |
| Apr 1967 | $6.71 | $7.06 | $6.58 | $7.02 | +4.66% | 2,098,200 |
| Mar 1967 | $6.65 | $6.90 | $6.38 | $6.71 | +0.94% | 2,173,200 |
| Feb 1967 | $7.10 | $7.10 | $6.48 | $6.65 | -6.45% | 1,578,600 |
| Jan 1967 | $5.67 | $7.13 | $5.54 | $7.10 | +29.16% | 3,246,000 |
| Dec 1966 | $5.48 | $5.92 | $5.33 | $5.50 | +0.38% | 3,547,800 |
| Nov 1966 | $5.94 | $6.08 | $5.42 | $5.48 | -7.72% | 2,689,200 |
| Oct 1966 | $5.81 | $5.96 | $5.50 | $5.94 | +2.15% | 2,332,200 |
| Sep 1966 | $6.06 | $6.21 | $5.75 | $5.81 | -4.12% | 1,639,800 |
| Aug 1966 | $6.33 | $6.42 | $5.75 | $6.06 | -4.90% | 2,578,200 |
| Jul 1966 | $6.48 | $6.63 | $6.29 | $6.38 | -1.29% | 1,767,600 |
| Jun 1966 | $6.54 | $6.81 | $6.40 | $6.46 | -1.27% | 2,101,800 |
| May 1966 | $7.19 | $7.31 | $6.50 | $6.54 | -8.99% | 2,522,400 |
| Apr 1966 | $7.38 | $7.65 | $7.17 | $7.19 | -2.54% | 2,010,000 |
| Mar 1966 | $7.63 | $7.77 | $7.33 | $7.38 | -3.54% | 2,457,000 |
| Feb 1966 | $8.13 | $8.21 | $7.60 | $7.65 | -5.90% | 2,206,800 |
| Jan 1966 | $8.19 | $8.69 | $8.06 | $8.13 | -0.76% | 2,722,800 |
| Dec 1965 | $7.96 | $8.27 | $7.83 | $8.19 | +3.97% | 2,864,400 |
| Nov 1965 | $7.94 | $8.04 | $7.71 | $7.88 | -0.79% | 2,336,400 |
| Oct 1965 | $8.13 | $8.31 | $7.85 | $7.94 | -2.31% | 2,037,000 |
| Sep 1965 | $7.98 | $8.71 | $7.92 | $8.13 | +1.83% | 2,293,200 |
| Aug 1965 | $7.77 | $8.04 | $7.71 | $7.98 | +2.68% | 2,568,600 |
| Jul 1965 | $8.08 | $8.21 | $7.69 | $7.77 | -3.87% | 1,474,800 |
| Jun 1965 | $8.58 | $8.58 | $7.83 | $8.08 | -6.28% | 2,142,600 |
| May 1965 | $8.98 | $9.21 | $8.58 | $8.63 | -3.94% | 1,119,000 |
| Apr 1965 | $9.29 | $9.54 | $8.96 | $8.98 | -3.15% | 1,203,600 |
| Mar 1965 | $9.46 | $9.56 | $9.19 | $9.27 | -1.98% | 1,245,000 |
| Feb 1965 | $9.52 | $9.71 | $8.98 | $9.46 | -0.44% | 1,214,400 |
| Jan 1965 | $8.60 | $9.52 | $8.46 | $9.50 | +10.41% | 1,540,200 |
| Dec 1964 | $8.71 | $9.00 | $8.38 | $8.60 | -1.20% | 1,202,400 |
| Nov 1964 | $9.21 | $9.31 | $8.63 | $8.71 | -5.43% | 1,113,600 |
| Oct 1964 | $8.92 | $9.25 | $8.58 | $9.21 | +3.27% | 1,342,200 |
| Sep 1964 | $8.69 | $9.00 | $8.60 | $8.92 | +2.64% | 1,063,800 |
| Aug 1964 | $8.79 | $8.94 | $8.58 | $8.69 | -1.19% | 809,400 |
| Jul 1964 | $9.10 | $9.33 | $8.75 | $8.79 | -3.43% | 1,058,400 |
| Jun 1964 | $8.92 | $9.10 | $8.71 | $9.10 | +2.10% | 969,000 |
| May 1964 | $9.04 | $9.21 | $8.52 | $8.92 | -1.38% | 960,000 |
| Apr 1964 | $9.40 | $9.56 | $8.77 | $9.04 | -3.77% | 1,086,600 |
| Mar 1964 | $9.00 | $9.58 | $8.92 | $9.40 | +4.64% | 1,200,000 |
| Feb 1964 | $9.00 | $9.25 | $8.88 | $8.98 | -0.23% | 867,000 |
| Jan 1964 | $9.17 | $9.60 | $8.94 | $9.00 | -1.37% | 1,063,200 |
| Dec 1963 | $9.04 | $9.73 | $9.02 | $9.13 | +1.16% | 1,329,000 |
| Nov 1963 | $8.96 | $9.15 | $8.17 | $9.02 | +0.70% | 1,051,800 |
| Oct 1963 | $8.42 | $9.21 | $8.29 | $8.96 | +7.23% | 1,620,600 |
| Sep 1963 | $8.33 | $8.85 | $8.33 | $8.35 | +0.25% | 1,324,800 |
| Aug 1963 | $8.27 | $8.56 | $8.25 | $8.33 | +0.76% | 1,126,800 |
| Jul 1963 | $8.04 | $8.40 | $7.83 | $8.27 | +2.32% | 1,029,000 |
| Jun 1963 | $8.29 | $8.58 | $7.92 | $8.08 | -2.51% | 1,587,600 |
| May 1963 | $8.35 | $8.67 | $8.17 | $8.29 | -0.75% | 1,231,200 |
| Apr 1963 | $7.52 | $8.40 | $7.52 | $8.35 | +11.08% | 1,755,000 |
| Mar 1963 | $7.21 | $7.52 | $7.04 | $7.52 | +4.04% | 1,134,000 |
| Feb 1963 | $7.56 | $7.65 | $7.17 | $7.23 | -4.41% | 967,800 |
| Jan 1963 | $7.38 | $7.73 | $7.13 | $7.56 | +2.54% | 1,882,800 |
| Dec 1962 | $7.17 | $7.42 | $6.83 | $7.38 | +2.61% | 1,989,600 |
| Nov 1962 | $6.35 | $7.29 | $6.29 | $7.19 | +13.11% | 2,048,400 |
| Oct 1962 | $6.21 | $6.42 | $5.71 | $6.35 | +2.35% | 1,651,200 |
| Sep 1962 | $6.35 | $6.58 | $6.15 | $6.21 | -2.30% | 1,737,000 |
| Aug 1962 | $6.17 | $6.52 | $6.02 | $6.35 | +3.04% | 2,143,800 |
| Jul 1962 | $6.48 | $6.63 | $6.00 | $6.17 | -4.82% | 1,843,200 |
| Jun 1962 | $6.98 | $7.00 | $5.85 | $6.48 | -7.16% | 1,978,800 |
| May 1962 | $7.31 | $7.54 | $6.29 | $6.98 | -4.56% | 2,205,600 |
| Apr 1962 | $7.73 | $7.83 | $7.19 | $7.31 | -6.15% | 1,450,800 |
| Mar 1962 | $8.60 | $8.65 | $7.71 | $7.79 | -9.44% | 1,622,400 |
| Feb 1962 | $8.85 | $9.08 | $8.23 | $8.60 | -2.82% | 1,114,800 |
| Jan 1962 | $9.21 | $9.50 | $8.54 | $8.85 | – | 942,600 |
Seasonality
HON 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 | 1.2% | -0.6% | -1.3% | 1.5% | 2.9% | -3.4% | 2.6% | -0.5% | -1.9% | 12.5% | 6.3% | -0.2% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.6% | 7.3% | -7.2% | -5.2% | 11.3% | -38.2% | 8.6% | -11.9% | -1.2% | 3.5% | ||
| 2025 | -1.0% | -4.3% | -0.5% | -0.6% | 8.2% | 2.7% | -4.5% | -0.8% | -4.1% | 103.0% | -4.3% | 1.5% |
| 2024 | -3.6% | -1.2% | 3.3% | -6.1% | 5.5% | 5.6% | -4.1% | 2.1% | -0.6% | -0.5% | 13.8% | -3.0% |
| 2023 | -2.7% | -7.7% | -0.2% | 4.6% | -3.6% | 8.3% | -6.4% | -2.7% | -1.7% | -0.8% | 7.5% | 7.0% |
| 2022 | -1.9% | -6.7% | 2.5% | -0.5% | 0.6% | -10.2% | 10.7% | -1.1% | -11.8% | 22.2% | 8.1% | -2.4% |
| 2021 | -8.1% | 4.0% | 7.3% | 2.8% | 4.0% | -5.0% | 6.6% | -0.4% | -8.5% | 3.0% | -7.1% | 3.1% |
| 2020 | -2.1% | -5.9% | -17.5% | 6.1% | 3.5% | -0.9% | 3.3% | 11.5% | -0.6% | 0.2% | 24.2% | 4.3% |
| 2019 | 8.7% | 7.8% | 3.1% | 9.3% | -4.9% | 6.3% | -1.2% | -4.1% | 2.8% | 2.1% | 3.9% | -0.9% |
| 2018 | 4.1% | -4.9% | -4.4% | 0.1% | 2.8% | -2.6% | 10.8% | 0.1% | 4.6% | -9.2% | 1.9% | -10.0% |
| 2017 | 2.1% | 5.8% | 0.3% | 5.0% | 1.9% | 0.2% | 2.1% | 2.1% | 2.5% | 1.7% | 8.7% | -1.7% |