Loews Corp (L) stock
LNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 12/300% below fair value
$111.32−0.37 (-0.33%)
Close on Oct 30, 2026Market cap $22.76BP/E 13.6Yield 0.22%
Price history
Loews share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$111.32
-0.33% on the day
52-week range
$98.13 – $121.01
-8.0% from the high
Change over 52 weeks
+11.8%
From $99.53 on Oct 30, 2025
Average volume
802,035
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $104.26 | $113.80 | $103.89 | $111.32 | +6.60% | 15,927,717 |
| Sep 2026 | $108.77 | $111.06 | $103.92 | $104.43 | -3.56% | 21,797,547 |
| Aug 2026 | $116.16 | $117.66 | $108.25 | $108.29 | -6.65% | 13,460,039 |
| Jul 2026 | $113.64 | $121.01 | $111.48 | $116.01 | +2.47% | 17,480,075 |
| Jun 2026 | $102.70 | $114.39 | $102.17 | $113.21 | +9.33% | 20,227,126 |
| May 2026 | $111.81 | $113.84 | $102.88 | $103.55 | -8.05% | 18,920,982 |
| Apr 2026 | $105.02 | $113.24 | $105.02 | $112.61 | +5.50% | 12,568,986 |
| Mar 2026 | $110.06 | $112.32 | $103.64 | $106.74 | -2.98% | 14,971,038 |
| Feb 2026 | $105.58 | $114.90 | $104.82 | $110.02 | +4.22% | 15,181,609 |
| Jan 2026 | $105.00 | $106.91 | $101.08 | $105.57 | +0.25% | 14,051,174 |
| Dec 2025 | $107.77 | $108.51 | $101.14 | $105.31 | -2.37% | 18,494,044 |
| Nov 2025 | $101.17 | $109.06 | $98.15 | $107.87 | +8.35% | 15,216,873 |
| Oct 2025 | $99.91 | $103.52 | $97.38 | $99.56 | -0.83% | 16,514,446 |
| Sep 2025 | $96.61 | $100.70 | $95.10 | $100.39 | +3.71% | 17,611,876 |
| Aug 2025 | $90.52 | $97.41 | $89.32 | $96.80 | +6.91% | 16,066,521 |
| Jul 2025 | $91.48 | $93.23 | $89.42 | $90.54 | -1.22% | 17,503,596 |
| Jun 2025 | $88.74 | $91.89 | $86.77 | $91.66 | +2.65% | 18,066,135 |
| May 2025 | $86.09 | $89.81 | $85.10 | $89.29 | +2.83% | 15,171,540 |
| Apr 2025 | $91.82 | $92.42 | $78.98 | $86.83 | -5.53% | 17,307,692 |
| Mar 2025 | $86.89 | $92.35 | $83.21 | $91.91 | +6.05% | 17,632,345 |
| Feb 2025 | $84.44 | $88.29 | $81.95 | $86.67 | +1.43% | 14,594,098 |
| Jan 2025 | $85.08 | $87.36 | $80.51 | $85.45 | +0.90% | 13,352,883 |
| Dec 2024 | $86.79 | $86.83 | $80.77 | $84.69 | -2.35% | 17,743,816 |
| Nov 2024 | $78.98 | $87.45 | $75.16 | $86.73 | +9.84% | 15,515,450 |
| Oct 2024 | $78.98 | $82.12 | $76.34 | $78.96 | -0.11% | 14,608,218 |
| Sep 2024 | $81.46 | $82.63 | $76.96 | $79.05 | -3.53% | 14,695,086 |
| Aug 2024 | $80.39 | $82.10 | $75.46 | $81.94 | +2.49% | 12,520,313 |
| Jul 2024 | $75.15 | $83.54 | $73.15 | $79.95 | +6.97% | 12,620,998 |
| Jun 2024 | $76.59 | $77.99 | $73.46 | $74.74 | -2.68% | 15,816,187 |
| May 2024 | $75.23 | $78.23 | $73.21 | $76.80 | +2.20% | 16,838,292 |
| Apr 2024 | $78.16 | $78.19 | $72.91 | $75.15 | -4.01% | 14,484,378 |
| Mar 2024 | $75.07 | $78.55 | $74.14 | $78.29 | +4.21% | 14,662,201 |
| Feb 2024 | $72.28 | $75.49 | $71.45 | $75.13 | +3.12% | 19,125,924 |
| Jan 2024 | $69.65 | $74.00 | $69.64 | $72.86 | +4.70% | 14,012,204 |
| Dec 2023 | $70.08 | $70.88 | $67.20 | $69.59 | -1.00% | 18,399,210 |
| Nov 2023 | $64.13 | $70.45 | $64.06 | $70.29 | +9.81% | 21,682,735 |
| Oct 2023 | $63.17 | $65.76 | $61.43 | $64.01 | +1.11% | 15,100,301 |
| Sep 2023 | $62.58 | $65.39 | $61.29 | $63.31 | +1.96% | 19,531,950 |
| Aug 2023 | $62.68 | $63.93 | $61.33 | $62.09 | -0.89% | 13,009,326 |
| Jul 2023 | $59.20 | $63.93 | $58.81 | $62.65 | +5.51% | 11,529,761 |
| Jun 2023 | $56.28 | $59.93 | $56.08 | $59.38 | +6.04% | 17,732,281 |
| May 2023 | $59.36 | $60.29 | $55.94 | $56.00 | -2.73% | 17,167,108 |
| Apr 2023 | $58.05 | $58.60 | $55.31 | $57.57 | -0.78% | 12,799,070 |
| Mar 2023 | $60.75 | $62.11 | $52.85 | $58.02 | -5.03% | 24,709,361 |
| Feb 2023 | $60.83 | $63.24 | $59.33 | $61.09 | -0.63% | 17,842,149 |
| Jan 2023 | $58.39 | $61.49 | $57.53 | $61.48 | +5.40% | 13,173,386 |
| Dec 2022 | $58.66 | $58.87 | $54.82 | $58.33 | +0.31% | 19,152,263 |
| Nov 2022 | $57.28 | $58.29 | $54.27 | $58.15 | +1.98% | 15,547,933 |
| Oct 2022 | $50.48 | $58.06 | $49.77 | $57.02 | +14.41% | 15,903,524 |
| Sep 2022 | $55.16 | $57.79 | $49.36 | $49.84 | -9.89% | 22,452,478 |
| Aug 2022 | $56.48 | $58.98 | $54.10 | $55.31 | -5.05% | 19,139,496 |
| Jul 2022 | $59.19 | $60.19 | $55.43 | $58.25 | -1.70% | 14,041,276 |
| Jun 2022 | $65.48 | $65.79 | $56.68 | $59.26 | -9.51% | 21,001,618 |
| May 2022 | $62.93 | $66.34 | $60.45 | $65.49 | +4.22% | 24,471,350 |
| Apr 2022 | $65.69 | $68.20 | $62.60 | $62.84 | -3.05% | 16,239,412 |
| Mar 2022 | $61.02 | $66.00 | $59.48 | $64.82 | +5.67% | 21,005,214 |
| Feb 2022 | $59.64 | $63.19 | $57.56 | $61.34 | +2.82% | 14,729,747 |
| Jan 2022 | $58.10 | $61.93 | $56.91 | $59.66 | +3.29% | 12,935,326 |
| Dec 2021 | $54.43 | $58.49 | $53.39 | $57.76 | +8.04% | 16,684,555 |
| Nov 2021 | $56.42 | $59.19 | $53.25 | $53.46 | -4.65% | 18,942,176 |
| Oct 2021 | $54.27 | $58.15 | $54.07 | $56.07 | +3.97% | 11,431,046 |
| Sep 2021 | $55.97 | $55.97 | $51.35 | $53.93 | -3.47% | 23,322,195 |
| Aug 2021 | $53.69 | $56.66 | $52.78 | $55.87 | +4.18% | 17,231,817 |
| Jul 2021 | $55.09 | $55.48 | $51.50 | $53.63 | -1.87% | 17,244,448 |
| Jun 2021 | $58.84 | $59.23 | $52.93 | $54.65 | -6.39% | 19,842,358 |
| May 2021 | $55.59 | $59.39 | $55.22 | $58.38 | +4.72% | 18,455,058 |
| Apr 2021 | $51.06 | $56.45 | $50.80 | $55.75 | +8.72% | 12,330,469 |
| Mar 2021 | $48.62 | $53.29 | $48.16 | $51.28 | +7.26% | 27,863,603 |
| Feb 2021 | $45.63 | $50.85 | $45.17 | $47.81 | +5.56% | 17,009,659 |
| Jan 2021 | $45.04 | $47.91 | $44.16 | $45.29 | +0.60% | 14,237,894 |
| Dec 2020 | $42.96 | $45.12 | $41.92 | $45.02 | +7.42% | 22,786,324 |
| Nov 2020 | $36.14 | $45.00 | $35.39 | $41.91 | +20.85% | 19,880,899 |
| Oct 2020 | $34.91 | $37.49 | $32.75 | $34.68 | -0.20% | 14,210,739 |
| Sep 2020 | $35.58 | $37.90 | $32.83 | $34.75 | -3.10% | 23,425,853 |
| Aug 2020 | $33.98 | $40.18 | $33.70 | $35.86 | -1.51% | 18,051,165 |
| Jul 2020 | $34.18 | $37.54 | $32.35 | $36.41 | +6.18% | 16,869,065 |
| Jun 2020 | $33.16 | $40.07 | $31.18 | $34.29 | +3.16% | 35,081,072 |
| May 2020 | $33.79 | $34.80 | $27.33 | $33.24 | -4.10% | 31,541,239 |
| Apr 2020 | $32.83 | $40.47 | $31.38 | $34.66 | -0.49% | 29,906,905 |
| Mar 2020 | $45.67 | $49.05 | $28.52 | $34.83 | -23.67% | 45,839,742 |
| Feb 2020 | $51.71 | $56.88 | $43.97 | $45.63 | -11.31% | 21,644,632 |
| Jan 2020 | $52.72 | $53.00 | $50.25 | $51.45 | -1.98% | 18,072,225 |
| Dec 2019 | $50.97 | $52.51 | $48.32 | $52.49 | +3.12% | 21,616,395 |
| Nov 2019 | $49.26 | $51.49 | $48.99 | $50.90 | +3.88% | 16,793,506 |
| Oct 2019 | $51.65 | $51.68 | $48.37 | $49.00 | -4.82% | 20,254,197 |
| Sep 2019 | $47.68 | $52.31 | $47.63 | $51.48 | +7.09% | 19,132,477 |
| Aug 2019 | $53.42 | $53.84 | $46.97 | $48.07 | -10.22% | 24,231,216 |
| Jul 2019 | $54.85 | $56.20 | $53.42 | $53.54 | -2.07% | 19,477,241 |
| Jun 2019 | $51.40 | $54.74 | $51.13 | $54.67 | +6.44% | 22,430,118 |
| May 2019 | $51.17 | $52.62 | $49.85 | $51.36 | +0.14% | 26,754,733 |
| Apr 2019 | $48.20 | $51.36 | $47.95 | $51.29 | +7.01% | 19,707,469 |
| Mar 2019 | $47.89 | $48.94 | $46.39 | $47.93 | +0.65% | 22,913,260 |
| Feb 2019 | $48.08 | $48.44 | $44.17 | $47.62 | -0.58% | 26,005,610 |
| Jan 2019 | $44.73 | $48.25 | $44.44 | $47.90 | +5.23% | 22,181,653 |
| Dec 2018 | $48.59 | $48.74 | $42.06 | $45.52 | -5.29% | 24,650,949 |
| Nov 2018 | $46.83 | $50.01 | $46.03 | $48.06 | +3.22% | 25,448,125 |
| Oct 2018 | $50.38 | $51.07 | $44.78 | $46.56 | -7.31% | 33,645,408 |
| Sep 2018 | $50.34 | $52.35 | $49.39 | $50.23 | -0.16% | 26,835,309 |
| Aug 2018 | $50.91 | $51.81 | $49.34 | $50.31 | -0.93% | 21,758,635 |
| Jul 2018 | $48.09 | $50.83 | $48.00 | $50.78 | +5.18% | 22,894,156 |
| Jun 2018 | $49.39 | $50.63 | $47.59 | $48.28 | -1.21% | 29,753,380 |
| May 2018 | $52.28 | $52.52 | $47.79 | $48.87 | -6.84% | 25,692,536 |
| Apr 2018 | $49.68 | $53.04 | $47.94 | $52.46 | +5.49% | 28,660,901 |
| Mar 2018 | $49.34 | $52.05 | $48.19 | $49.73 | +0.81% | 37,571,589 |
| Feb 2018 | $51.57 | $51.81 | $45.52 | $49.33 | -4.49% | 32,681,657 |
| Jan 2018 | $50.24 | $53.59 | $49.68 | $51.65 | +3.24% | 25,211,572 |
| Dec 2017 | $50.46 | $51.02 | $49.39 | $50.03 | -0.50% | 20,157,924 |
| Nov 2017 | $49.60 | $50.69 | $48.80 | $50.28 | +1.56% | 22,695,271 |
| Oct 2017 | $47.86 | $49.57 | $47.64 | $49.51 | +3.45% | 18,586,789 |
| Sep 2017 | $46.68 | $48.14 | $45.01 | $47.86 | +2.75% | 18,127,799 |
| Aug 2017 | $48.80 | $49.58 | $46.37 | $46.58 | -4.31% | 17,857,141 |
| Jul 2017 | $47.12 | $48.97 | $46.61 | $48.68 | +3.99% | 13,717,325 |
| Jun 2017 | $47.35 | $48.39 | $46.17 | $46.81 | -0.74% | 20,304,414 |
| May 2017 | $46.73 | $47.45 | $45.62 | $47.16 | +1.16% | 19,105,580 |
| Apr 2017 | $46.78 | $47.93 | $45.71 | $46.62 | -0.32% | 17,254,182 |
| Mar 2017 | $47.70 | $47.88 | $45.25 | $46.77 | -0.45% | 17,771,425 |
| Feb 2017 | $46.75 | $47.43 | $45.89 | $46.98 | +0.86% | 16,058,228 |
| Jan 2017 | $47.23 | $47.48 | $45.54 | $46.58 | -0.53% | 15,863,999 |
| Dec 2016 | $44.87 | $48.05 | $44.68 | $46.83 | +4.88% | 18,742,170 |
| Nov 2016 | $43.02 | $44.96 | $41.38 | $44.65 | +3.76% | 24,458,191 |
| Oct 2016 | $41.10 | $43.68 | $40.61 | $43.03 | +4.57% | 18,692,246 |
| Sep 2016 | $41.93 | $41.95 | $39.71 | $41.15 | -1.70% | 23,538,000 |
| Aug 2016 | $41.54 | $42.07 | $40.02 | $41.86 | +1.28% | 15,124,500 |
| Jul 2016 | $41.11 | $41.82 | $39.67 | $41.33 | +0.58% | 13,599,300 |
| Jun 2016 | $40.16 | $41.09 | $38.17 | $41.09 | +1.51% | 21,283,300 |
| May 2016 | $39.75 | $40.87 | $39.21 | $40.48 | +2.02% | 19,397,000 |
| Apr 2016 | $38.07 | $40.50 | $37.25 | $39.68 | +3.71% | 17,115,100 |
| Mar 2016 | $36.73 | $39.62 | $36.05 | $38.26 | +5.25% | 26,712,800 |
| Feb 2016 | $36.80 | $37.51 | $33.84 | $36.35 | -1.78% | 29,895,200 |
| Jan 2016 | $37.75 | $38.01 | $34.08 | $37.01 | -3.62% | 30,065,000 |
| Dec 2015 | $38.05 | $38.88 | $36.28 | $38.40 | +1.35% | 30,391,200 |
| Nov 2015 | $36.01 | $38.19 | $35.82 | $37.89 | +3.92% | 28,988,500 |
| Oct 2015 | $36.16 | $37.10 | $34.40 | $36.46 | +0.89% | 44,981,400 |
| Sep 2015 | $35.75 | $36.99 | $35.29 | $36.14 | -0.85% | 33,284,800 |
| Aug 2015 | $37.65 | $39.10 | $35.21 | $36.45 | -4.36% | 42,182,100 |
| Jul 2015 | $38.94 | $39.21 | $37.38 | $38.11 | -1.04% | 31,547,200 |
| Jun 2015 | $40.21 | $40.91 | $38.14 | $38.51 | -4.01% | 27,330,700 |
| May 2015 | $41.89 | $41.99 | $39.83 | $40.12 | -3.65% | 19,862,300 |
| Apr 2015 | $40.83 | $42.59 | $40.27 | $41.64 | +1.98% | 17,464,900 |
| Mar 2015 | $40.97 | $41.50 | $39.35 | $40.83 | -0.44% | 23,229,800 |
| Feb 2015 | $38.40 | $42.78 | $38.22 | $41.01 | +7.19% | 20,245,100 |
| Jan 2015 | $42.26 | $42.30 | $38.01 | $38.26 | -8.95% | 24,442,600 |
| Dec 2014 | $41.53 | $42.89 | $39.04 | $42.02 | +0.91% | 34,781,100 |
| Nov 2014 | $43.49 | $43.77 | $41.50 | $41.64 | -4.50% | 18,443,400 |
| Oct 2014 | $41.66 | $43.74 | $39.38 | $43.60 | +4.66% | 29,128,700 |
| Sep 2014 | $43.81 | $43.89 | $41.63 | $41.66 | -4.76% | 24,112,000 |
| Aug 2014 | $41.99 | $43.75 | $41.57 | $43.74 | +3.82% | 23,805,400 |
| Jul 2014 | $44.20 | $44.59 | $42.11 | $42.13 | -4.27% | 23,199,600 |
| Jun 2014 | $43.22 | $44.18 | $42.96 | $44.01 | +2.04% | 25,388,500 |
| May 2014 | $44.03 | $44.66 | $42.29 | $43.13 | -1.91% | 24,575,300 |
| Apr 2014 | $44.20 | $45.43 | $43.30 | $43.97 | -0.18% | 21,517,600 |
| Mar 2014 | $43.16 | $45.20 | $42.90 | $44.05 | +1.31% | 22,635,300 |
| Feb 2014 | $44.51 | $45.18 | $42.63 | $43.48 | -2.49% | 21,086,100 |
| Jan 2014 | $48.12 | $48.15 | $44.38 | $44.59 | -7.57% | 17,587,800 |
| Dec 2013 | $47.46 | $48.30 | $46.25 | $48.24 | +1.88% | 12,933,300 |
| Nov 2013 | $48.27 | $49.05 | $47.28 | $47.35 | -1.99% | 17,588,600 |
| Oct 2013 | $46.81 | $49.43 | $46.10 | $48.31 | +3.36% | 17,832,200 |
| Sep 2013 | $44.93 | $47.94 | $44.09 | $46.74 | +5.13% | 15,605,800 |
| Aug 2013 | $45.88 | $47.71 | $44.23 | $44.46 | -2.39% | 15,969,500 |
| Jul 2013 | $44.83 | $47.00 | $44.03 | $45.55 | +2.59% | 16,559,600 |
| Jun 2013 | $46.00 | $46.00 | $42.85 | $44.40 | -3.10% | 18,117,000 |
| May 2013 | $44.63 | $47.10 | $44.61 | $45.82 | +2.57% | 19,806,900 |
| Apr 2013 | $44.00 | $45.20 | $42.59 | $44.67 | +1.36% | 27,727,900 |
| Mar 2013 | $42.96 | $44.78 | $42.50 | $44.07 | +2.23% | 20,405,500 |
| Feb 2013 | $43.63 | $44.21 | $42.09 | $43.11 | -0.60% | 19,707,500 |
| Jan 2013 | $41.40 | $43.73 | $41.06 | $43.37 | +6.43% | 16,152,700 |
| Dec 2012 | $41.02 | $41.78 | $39.92 | $40.75 | -0.32% | 21,666,700 |
| Nov 2012 | $42.27 | $43.13 | $39.57 | $40.88 | -3.31% | 23,758,500 |
| Oct 2012 | $41.37 | $43.36 | $41.06 | $42.28 | +2.47% | 15,351,800 |
| Sep 2012 | $40.60 | $42.86 | $40.42 | $41.26 | +1.50% | 17,725,100 |
| Aug 2012 | $39.79 | $40.78 | $39.04 | $40.65 | +2.68% | 17,963,000 |
| Jul 2012 | $40.93 | $41.78 | $39.11 | $39.59 | -3.23% | 23,809,000 |
| Jun 2012 | $38.28 | $41.21 | $38.14 | $40.91 | +5.19% | 23,977,900 |
| May 2012 | $41.04 | $41.80 | $38.19 | $38.89 | -5.45% | 22,080,800 |
| Apr 2012 | $39.89 | $41.35 | $38.31 | $41.13 | +3.16% | 25,113,500 |
| Mar 2012 | $39.16 | $40.16 | $37.99 | $39.87 | +1.87% | 21,111,800 |
| Feb 2012 | $37.55 | $39.47 | $37.40 | $39.14 | +4.90% | 22,214,300 |
| Jan 2012 | $38.48 | $39.03 | $37.02 | $37.31 | -0.90% | 24,876,600 |
| Dec 2011 | $38.25 | $39.43 | $36.42 | $37.65 | -2.03% | 31,785,800 |
| Nov 2011 | $38.49 | $39.94 | $35.59 | $38.43 | -3.20% | 38,032,800 |
| Oct 2011 | $34.33 | $41.66 | $32.90 | $39.70 | +14.91% | 45,238,900 |
| Sep 2011 | $37.60 | $37.93 | $33.79 | $34.55 | -8.16% | 43,956,100 |
| Aug 2011 | $39.22 | $40.10 | $34.30 | $37.62 | -5.64% | 79,215,000 |
| Jul 2011 | $42.18 | $42.64 | $39.58 | $39.87 | -5.27% | 26,985,000 |
| Jun 2011 | $41.90 | $42.43 | $39.99 | $42.09 | +0.17% | 35,320,900 |
| May 2011 | $43.34 | $43.38 | $41.27 | $42.02 | -5.06% | 24,970,700 |
| Apr 2011 | $43.12 | $44.46 | $41.78 | $44.26 | +2.72% | 23,671,500 |
| Mar 2011 | $43.34 | $43.35 | $40.73 | $43.09 | -0.37% | 33,315,500 |
| Feb 2011 | $40.35 | $45.31 | $40.30 | $43.25 | +7.99% | 25,825,000 |
| Jan 2011 | $39.26 | $40.89 | $39.06 | $40.05 | +2.93% | 24,005,800 |
| Dec 2010 | $37.89 | $39.49 | $37.70 | $38.91 | +4.01% | 22,348,100 |
| Nov 2010 | $39.76 | $40.34 | $37.23 | $37.41 | -5.27% | 35,136,900 |
| Oct 2010 | $38.19 | $40.30 | $37.37 | $39.49 | +4.20% | 33,591,900 |
| Sep 2010 | $35.50 | $38.42 | $35.45 | $37.90 | +7.85% | 48,213,700 |
| Aug 2010 | $37.71 | $38.55 | $34.77 | $35.14 | -5.41% | 52,587,100 |
| Jul 2010 | $33.37 | $37.53 | $32.95 | $37.15 | +11.53% | 66,843,700 |
| Jun 2010 | $32.23 | $34.61 | $30.54 | $33.31 | +2.46% | 81,916,600 |
| May 2010 | $39.00 | $39.47 | $30.22 | $32.51 | -12.70% | 76,134,400 |
| Apr 2010 | $37.48 | $38.94 | $37.00 | $37.24 | -0.11% | 45,213,400 |
| Mar 2010 | $36.61 | $38.10 | $36.55 | $37.28 | +2.25% | 44,680,600 |
| Feb 2010 | $35.89 | $37.08 | $34.24 | $36.46 | +1.93% | 37,673,700 |
| Jan 2010 | $36.80 | $38.41 | $35.46 | $35.77 | -1.60% | 35,890,600 |
| Dec 2009 | $35.79 | $36.84 | $34.74 | $36.35 | +2.63% | 35,051,000 |
| Nov 2009 | $34.60 | $36.47 | $33.06 | $35.42 | +7.01% | 37,140,300 |
| Oct 2009 | $33.96 | $36.66 | $32.77 | $33.10 | -3.36% | 45,084,300 |
| Sep 2009 | $33.93 | $35.49 | $32.35 | $34.25 | +0.29% | 47,341,600 |
| Aug 2009 | $30.25 | $34.37 | $30.25 | $34.15 | +13.76% | 42,852,100 |
| Jul 2009 | $27.52 | $30.16 | $25.27 | $30.02 | +9.56% | 49,271,200 |
| Jun 2009 | $27.20 | $29.17 | $26.31 | $27.40 | +1.29% | 63,662,100 |
| May 2009 | $24.87 | $29.01 | $24.49 | $27.05 | +8.68% | 78,124,900 |
| Apr 2009 | $21.63 | $25.80 | $21.49 | $24.89 | +12.62% | 83,853,000 |
| Mar 2009 | $19.34 | $23.85 | $17.40 | $22.10 | +11.34% | 131,008,100 |
| Feb 2009 | $23.57 | $25.83 | $19.50 | $19.85 | -18.65% | 79,292,100 |
| Jan 2009 | $28.90 | $30.60 | $23.25 | $24.40 | -13.63% | 50,354,600 |
| Dec 2008 | $26.31 | $29.35 | $23.34 | $28.25 | +3.14% | 48,042,500 |
| Nov 2008 | $32.94 | $34.26 | $19.39 | $27.39 | -17.50% | 56,574,400 |
| Oct 2008 | $39.13 | $39.17 | $23.27 | $33.20 | -15.93% | 81,738,500 |
| Sep 2008 | $44.07 | $49.32 | $35.00 | $39.49 | -9.07% | 76,758,600 |
| Aug 2008 | $44.49 | $44.81 | $40.58 | $43.43 | -2.54% | 65,447,600 |
| Jul 2008 | $46.71 | $48.50 | $41.26 | $44.56 | -4.99% | 90,078,100 |
| Jun 2008 | $49.28 | $51.51 | $46.04 | $46.90 | -5.39% | 180,634,000 |
| May 2008 | $41.81 | $50.88 | $41.75 | $49.57 | +17.72% | 109,663,500 |
| Apr 2008 | $39.89 | $44.99 | $39.89 | $42.11 | +4.70% | 51,993,600 |
| Mar 2008 | $41.71 | $42.24 | $37.65 | $40.22 | -3.87% | 65,127,100 |
| Feb 2008 | $46.50 | $47.99 | $40.76 | $41.84 | -10.04% | 65,109,600 |
| Jan 2008 | $50.41 | $51.33 | $40.55 | $46.51 | -7.61% | 62,138,500 |
| Dec 2007 | $47.34 | $51.10 | $46.63 | $50.34 | +5.34% | 40,063,200 |
| Nov 2007 | $48.58 | $49.18 | $44.18 | $47.79 | -2.65% | 72,256,600 |
| Oct 2007 | $48.59 | $50.65 | $46.69 | $49.09 | +1.53% | 46,856,900 |
| Sep 2007 | $46.63 | $49.10 | $45.13 | $48.35 | +2.85% | 45,103,800 |
| Aug 2007 | $47.27 | $48.37 | $42.45 | $47.01 | -0.82% | 75,002,100 |
| Jul 2007 | $51.25 | $52.88 | $42.35 | $47.40 | -7.02% | 44,733,000 |
| Jun 2007 | $51.26 | $53.46 | $49.66 | $50.98 | -0.10% | 44,826,400 |
| May 2007 | $47.50 | $51.50 | $46.83 | $51.03 | +7.84% | 36,433,800 |
| Apr 2007 | $45.60 | $47.89 | $45.47 | $47.32 | +4.16% | 28,649,600 |
| Mar 2007 | $43.10 | $46.32 | $42.22 | $45.43 | +4.68% | 37,047,900 |
| Feb 2007 | $43.60 | $44.60 | $42.38 | $43.40 | -0.14% | 37,446,200 |
| Jan 2007 | $41.50 | $43.62 | $40.21 | $43.46 | +4.80% | 31,979,500 |
| Dec 2006 | $39.91 | $42.18 | $39.55 | $41.47 | +3.88% | 23,402,000 |
| Nov 2006 | $38.95 | $40.35 | $38.44 | $39.92 | +2.57% | 32,441,300 |
| Oct 2006 | $38.05 | $39.55 | $37.40 | $38.92 | +2.69% | 29,426,700 |
| Sep 2006 | $38.63 | $39.02 | $37.54 | $37.90 | -1.51% | 38,903,300 |
| Aug 2006 | $37.38 | $38.88 | $36.37 | $38.48 | +3.83% | 30,492,700 |
| Jul 2006 | $35.90 | $37.43 | $34.37 | $37.06 | +4.54% | 27,854,500 |
| Jun 2006 | $34.20 | $35.58 | $32.84 | $35.45 | +4.33% | 45,607,200 |
| May 2006 | $35.60 | $36.89 | $33.01 | $33.98 | -3.97% | 44,524,900 |
| Apr 2006 | $33.93 | $35.46 | $33.12 | $35.38 | +4.89% | 31,035,300 |
| Mar 2006 | $30.93 | $34.38 | $30.91 | $33.73 | +9.69% | 54,294,300 |
| Feb 2006 | $32.83 | $33.08 | $30.42 | $30.75 | -6.52% | 46,082,700 |
| Jan 2006 | $31.70 | $33.69 | $31.53 | $32.90 | +4.05% | 29,712,300 |
| Dec 2005 | $32.17 | $32.66 | $31.48 | $31.62 | -1.79% | 32,522,100 |
| Nov 2005 | $30.97 | $32.90 | $30.91 | $32.19 | +3.87% | 33,677,400 |
| Oct 2005 | $30.80 | $31.03 | $29.17 | $30.99 | +0.62% | 36,706,800 |
| Sep 2005 | $29.17 | $31.32 | $28.89 | $30.80 | +5.38% | 47,583,000 |
| Aug 2005 | $27.80 | $30.02 | $27.74 | $29.23 | +4.85% | 35,450,700 |
| Jul 2005 | $25.73 | $28.16 | $25.57 | $27.88 | +7.91% | 32,244,900 |
| Jun 2005 | $24.97 | $26.76 | $24.88 | $25.83 | +2.92% | 31,326,900 |
| May 2005 | $23.71 | $25.18 | $23.42 | $25.10 | +6.24% | 33,560,100 |
| Apr 2005 | $24.60 | $24.75 | $22.98 | $23.63 | -3.62% | 31,543,200 |
| Mar 2005 | $23.83 | $24.74 | $23.54 | $24.51 | +3.17% | 50,041,500 |
| Feb 2005 | $22.64 | $24.87 | $22.56 | $23.76 | +4.82% | 32,879,700 |
| Jan 2005 | $23.43 | $23.86 | $22.35 | $22.67 | -3.27% | 23,677,200 |
| Dec 2004 | $23.33 | $23.67 | $22.87 | $23.43 | +0.56% | 32,486,400 |
| Nov 2004 | $20.00 | $23.33 | $19.92 | $23.30 | +16.71% | 28,399,200 |
| Oct 2004 | $19.58 | $19.97 | $18.51 | $19.97 | +2.39% | 30,128,100 |
| Sep 2004 | $19.00 | $19.98 | $18.70 | $19.50 | +2.99% | 22,013,400 |
| Aug 2004 | $18.87 | $18.97 | $17.78 | $18.93 | +0.30% | 17,931,300 |
| Jul 2004 | $20.00 | $20.05 | $18.00 | $18.88 | -5.55% | 21,219,600 |
| Jun 2004 | $19.18 | $20.38 | $19.18 | $19.99 | +4.04% | 29,044,500 |
| May 2004 | $19.34 | $19.87 | $18.48 | $19.21 | -0.66% | 34,838,100 |
| Apr 2004 | $19.58 | $20.45 | $19.27 | $19.34 | -1.78% | 27,981,300 |
| Mar 2004 | $20.22 | $21.07 | $19.27 | $19.69 | -2.04% | 28,788,600 |
| Feb 2004 | $17.91 | $20.16 | $17.74 | $20.10 | +12.36% | 24,545,700 |
| Jan 2004 | $16.47 | $18.17 | $16.36 | $17.89 | +8.51% | 25,687,200 |
| Dec 2003 | $14.21 | $16.49 | $14.19 | $16.48 | +16.00% | 31,466,400 |
| Nov 2003 | $14.33 | $14.59 | $12.93 | $14.21 | -0.86% | 42,712,800 |
| Oct 2003 | $13.54 | $14.90 | $13.52 | $14.33 | +6.51% | 28,183,200 |
| Sep 2003 | $13.75 | $14.34 | $13.37 | $13.46 | -1.92% | 32,160,000 |
| Aug 2003 | $15.40 | $15.43 | $13.55 | $13.72 | -10.52% | 41,991,000 |
| Jul 2003 | $15.73 | $16.39 | $15.00 | $15.33 | -2.73% | 36,977,400 |
| Jun 2003 | $16.06 | $16.34 | $15.23 | $15.76 | -1.68% | 43,064,100 |
| May 2003 | $13.80 | $16.05 | $13.62 | $16.03 | +16.55% | 50,610,000 |
| Apr 2003 | $13.25 | $14.27 | $12.75 | $13.76 | +3.59% | 62,063,100 |
| Mar 2003 | $14.65 | $14.78 | $13.22 | $13.28 | -8.85% | 41,400,900 |
| Feb 2003 | $14.67 | $14.92 | $13.70 | $14.57 | -0.70% | 30,009,300 |
| Jan 2003 | $14.97 | $15.97 | $14.29 | $14.67 | -0.99% | 36,288,900 |
| Dec 2002 | $13.58 | $15.13 | $13.17 | $14.82 | +9.83% | 38,065,500 |
| Nov 2002 | $14.13 | $14.82 | $12.50 | $13.49 | -6.17% | 36,151,200 |
| Oct 2002 | $14.37 | $15.26 | $12.66 | $14.38 | +0.58% | 39,807,000 |
| Sep 2002 | $17.42 | $17.42 | $13.58 | $14.30 | -18.32% | 35,845,500 |
| Aug 2002 | $15.80 | $17.85 | $14.99 | $17.50 | +10.69% | 38,755,200 |
| Jul 2002 | $17.73 | $18.02 | $13.60 | $15.81 | -10.47% | 43,779,600 |
| Jun 2002 | $19.09 | $19.15 | $17.33 | $17.66 | -7.20% | 39,828,300 |
| May 2002 | $20.05 | $20.77 | $18.93 | $19.03 | -4.75% | 28,376,400 |
| Apr 2002 | $19.47 | $20.43 | $19.27 | $19.98 | +2.34% | 26,861,100 |
| Mar 2002 | $19.57 | $20.15 | $19.07 | $19.53 | +0.43% | 36,544,200 |
| Feb 2002 | $19.92 | $20.09 | $18.87 | $19.44 | -3.51% | 39,663,600 |
| Jan 2002 | $18.48 | $20.75 | $18.03 | $20.15 | +9.15% | 51,120,900 |
| Dec 2001 | $18.67 | $19.14 | $17.93 | $18.46 | -2.55% | 32,029,800 |
| Nov 2001 | $17.02 | $19.33 | $16.84 | $18.94 | +11.87% | 41,393,700 |
| Oct 2001 | $15.39 | $17.97 | $14.85 | $16.93 | +9.77% | 61,936,500 |
| Sep 2001 | $16.39 | $16.91 | $13.68 | $15.43 | -5.20% | 54,700,800 |
| Aug 2001 | $18.92 | $19.43 | $16.27 | $16.27 | -13.99% | 58,153,800 |
| Jul 2001 | $21.23 | $21.27 | $17.33 | $18.92 | -11.90% | 44,802,300 |
| Jun 2001 | $23.05 | $23.42 | $20.58 | $21.48 | -6.61% | 38,328,000 |
| May 2001 | $22.50 | $24.17 | $21.53 | $23.00 | +2.34% | 46,870,500 |
| Apr 2001 | $19.80 | $22.83 | $18.84 | $22.47 | +13.47% | 41,890,500 |
| Mar 2001 | $18.08 | $19.98 | $17.00 | $19.80 | +9.34% | 61,275,600 |
| Feb 2001 | $16.20 | $18.22 | $16.17 | $18.11 | +11.80% | 56,606,400 |
| Jan 2001 | $17.06 | $17.15 | $14.67 | $16.20 | -6.14% | 48,035,400 |
| Dec 2000 | $15.71 | $17.49 | $15.39 | $17.26 | +9.59% | 59,845,800 |
| Nov 2000 | $15.20 | $16.04 | $14.25 | $15.75 | +3.92% | 52,875,600 |
| Oct 2000 | $13.90 | $15.50 | $12.42 | $15.16 | +9.07% | 41,646,600 |
| Sep 2000 | $13.48 | $14.33 | $13.09 | $13.90 | +3.01% | 37,105,200 |
| Aug 2000 | $10.44 | $14.79 | $10.29 | $13.49 | +28.98% | 47,248,200 |
| Jul 2000 | $10.00 | $10.82 | $9.94 | $10.46 | +4.58% | 24,961,800 |
| Jun 2000 | $10.97 | $11.35 | $9.79 | $10.00 | -8.92% | 34,812,000 |
| May 2000 | $9.15 | $11.19 | $8.75 | $10.98 | +19.50% | 35,098,800 |
| Apr 2000 | $8.67 | $9.47 | $8.21 | $9.19 | +10.25% | 35,540,400 |
| Mar 2000 | $7.43 | $8.55 | $6.38 | $8.33 | +12.36% | 54,027,000 |
| Feb 2000 | $9.33 | $9.66 | $7.26 | $7.42 | -20.54% | 49,933,800 |
| Jan 2000 | $10.03 | $10.19 | $9.20 | $9.33 | -7.72% | 36,343,200 |
| Dec 1999 | $10.63 | $11.00 | $9.75 | $10.11 | -5.18% | 40,529,400 |
| Nov 1999 | $11.77 | $11.78 | $10.46 | $10.67 | -9.70% | 37,482,600 |
| Oct 1999 | $11.71 | $12.33 | $10.65 | $11.81 | +0.98% | 36,618,600 |
| Sep 1999 | $13.13 | $13.48 | $11.43 | $11.70 | -10.59% | 28,068,600 |
| Aug 1999 | $11.71 | $13.74 | $11.67 | $13.08 | +11.94% | 34,684,800 |
| Jul 1999 | $13.15 | $13.41 | $11.65 | $11.69 | -11.37% | 24,576,000 |
| Jun 1999 | $13.53 | $13.53 | $13.07 | $13.19 | -2.69% | 25,795,200 |
| May 1999 | $12.17 | $14.03 | $12.05 | $13.55 | +11.10% | 33,798,000 |
| Apr 1999 | $12.44 | $12.91 | $11.50 | $12.20 | -1.93% | 41,010,600 |
| Mar 1999 | $12.86 | $13.94 | $12.44 | $12.44 | -4.56% | 41,511,600 |
| Feb 1999 | $14.20 | $14.50 | $12.85 | $13.03 | -7.13% | 31,930,200 |
| Jan 1999 | $16.42 | $17.42 | $13.75 | $14.03 | -14.31% | 35,755,200 |
| Dec 1998 | $16.63 | $17.00 | $15.33 | $16.38 | -1.75% | 33,512,400 |
| Nov 1998 | $15.61 | $17.68 | $15.46 | $16.67 | +6.45% | 26,910,600 |
| Oct 1998 | $14.02 | $15.84 | $13.67 | $15.66 | +11.33% | 28,257,600 |
| Sep 1998 | $13.98 | $14.60 | $13.44 | $14.06 | 0.00% | 33,958,800 |
| Aug 1998 | $13.40 | $15.08 | $13.00 | $14.06 | +4.65% | 33,996,000 |
| Jul 1998 | $14.53 | $15.25 | $13.35 | $13.44 | -7.46% | 27,603,600 |
| Jun 1998 | $15.08 | $15.44 | $14.22 | $14.52 | -3.99% | 26,306,400 |
| May 1998 | $16.64 | $17.00 | $14.76 | $15.13 | -9.31% | 38,497,200 |
| Apr 1998 | $17.35 | $17.83 | $16.29 | $16.68 | -4.02% | 33,349,200 |
| Mar 1998 | $16.69 | $18.04 | $16.59 | $17.38 | +3.86% | 32,784,000 |
| Feb 1998 | $16.69 | $17.33 | $16.49 | $16.73 | +0.50% | 28,188,000 |
| Jan 1998 | $17.58 | $17.82 | $16.35 | $16.65 | -5.89% | 26,706,000 |
| Dec 1997 | $17.73 | $18.33 | $16.60 | $17.69 | 0.00% | 23,367,000 |
| Nov 1997 | $18.59 | $18.98 | $17.57 | $17.69 | -4.98% | 15,245,400 |
| Oct 1997 | $19.00 | $19.27 | $17.33 | $18.61 | -1.16% | 27,463,200 |
| Sep 1997 | $17.03 | $19.02 | $17.03 | $18.83 | +10.85% | 32,589,600 |
| Aug 1997 | $18.02 | $18.11 | $15.77 | $16.99 | -5.72% | 45,014,400 |
| Jul 1997 | $16.69 | $18.08 | $16.50 | $18.02 | +7.99% | 28,278,000 |
| Jun 1997 | $16.17 | $17.83 | $15.88 | $16.69 | +2.96% | 35,602,800 |
| May 1997 | $15.31 | $16.35 | $15.19 | $16.21 | +5.85% | 26,722,800 |
| Apr 1997 | $14.77 | $15.63 | $14.25 | $15.31 | +3.38% | 35,733,000 |
| Mar 1997 | $17.02 | $18.81 | $14.69 | $14.81 | -12.97% | 41,217,000 |
| Feb 1997 | $16.46 | $17.81 | $16.21 | $17.02 | +3.29% | 20,854,800 |
| Jan 1997 | $15.71 | $16.60 | $15.33 | $16.48 | +4.91% | 22,422,000 |
| Dec 1996 | $15.38 | $15.98 | $14.69 | $15.71 | +1.62% | 22,265,400 |
| Nov 1996 | $13.73 | $15.79 | $13.50 | $15.46 | +12.25% | 31,525,800 |
| Oct 1996 | $12.85 | $13.79 | $12.85 | $13.77 | +6.79% | 32,218,200 |
| Sep 1996 | $12.42 | $13.31 | $12.27 | $12.90 | +3.51% | 26,203,800 |
| Aug 1996 | $13.46 | $13.98 | $12.29 | $12.46 | -7.29% | 30,830,400 |
| Jul 1996 | $13.19 | $13.65 | $12.63 | $13.44 | +2.22% | 26,302,200 |
| Jun 1996 | $13.25 | $13.48 | $12.58 | $13.15 | -1.10% | 18,851,400 |
| May 1996 | $12.77 | $13.92 | $12.08 | $13.29 | +4.59% | 33,440,400 |
| Apr 1996 | $12.63 | $12.90 | $12.17 | $12.71 | +0.99% | 34,649,400 |
| Mar 1996 | $14.21 | $14.40 | $12.38 | $12.58 | -11.18% | 37,051,800 |
| Feb 1996 | $13.79 | $14.71 | $13.50 | $14.17 | +2.87% | 22,761,000 |
| Jan 1996 | $13.08 | $13.90 | $12.65 | $13.77 | +5.42% | 25,711,800 |
| Dec 1995 | $12.71 | $13.31 | $12.71 | $13.06 | +2.12% | 24,298,800 |
| Nov 1995 | $12.16 | $12.94 | $12.04 | $12.79 | +4.69% | 18,670,800 |
| Oct 1995 | $12.21 | $12.95 | $11.59 | $12.22 | +0.26% | 31,250,400 |
| Sep 1995 | $10.93 | $12.25 | $10.93 | $12.19 | +11.32% | 24,798,000 |
| Aug 1995 | $10.05 | $11.06 | $9.99 | $10.95 | +9.14% | 32,094,000 |
| Jul 1995 | $10.07 | $10.41 | $9.65 | $10.03 | -0.52% | 26,920,800 |
| Jun 1995 | $9.91 | $10.17 | $9.58 | $10.08 | +1.79% | 26,944,800 |
| May 1995 | $8.49 | $9.92 | $8.34 | $9.91 | +16.69% | 82,803,600 |
| Apr 1995 | $8.27 | $8.69 | $8.23 | $8.49 | +3.16% | 12,903,600 |
| Mar 1995 | $8.07 | $8.31 | $7.99 | $8.23 | +1.67% | 19,566,000 |
| Feb 1995 | $7.69 | $8.16 | $7.68 | $8.09 | +5.14% | 18,162,000 |
| Jan 1995 | $7.23 | $7.82 | $7.22 | $7.70 | +6.33% | 14,836,800 |
| Dec 1994 | $7.20 | $7.36 | $7.14 | $7.24 | +0.58% | 19,599,600 |
| Nov 1994 | $7.34 | $7.63 | $7.10 | $7.20 | -2.13% | 17,490,000 |
| Oct 1994 | $7.39 | $7.63 | $7.24 | $7.35 | -0.14% | 15,748,800 |
| Sep 1994 | $7.61 | $7.82 | $7.31 | $7.36 | -2.88% | 21,630,000 |
| Aug 1994 | $7.33 | $7.69 | $7.33 | $7.58 | +3.12% | 14,748,000 |
| Jul 1994 | $7.19 | $7.43 | $7.18 | $7.35 | +2.62% | 22,546,800 |
| Jun 1994 | $7.43 | $7.50 | $7.04 | $7.17 | -3.37% | 35,716,800 |
| May 1994 | $7.46 | $7.64 | $7.24 | $7.42 | -0.84% | 22,015,200 |
| Apr 1994 | $7.42 | $7.74 | $7.39 | $7.48 | 0.00% | 25,028,400 |
| Mar 1994 | $7.90 | $8.04 | $7.44 | $7.48 | -5.53% | 26,617,200 |
| Feb 1994 | $8.28 | $8.56 | $7.90 | $7.92 | -4.16% | 26,163,600 |
| Jan 1994 | $7.71 | $8.29 | $7.71 | $8.26 | +6.59% | 18,562,800 |
| Dec 1993 | $7.73 | $7.88 | $7.58 | $7.75 | +0.54% | 38,307,600 |
| Nov 1993 | $7.78 | $8.21 | $7.67 | $7.71 | -1.20% | 36,780,000 |
| Oct 1993 | $7.60 | $8.03 | $7.54 | $7.80 | +2.32% | 25,813,200 |
| Sep 1993 | $7.77 | $8.10 | $7.55 | $7.63 | -1.88% | 29,727,600 |
| Aug 1993 | $7.49 | $7.94 | $7.23 | $7.77 | +3.75% | 37,536,000 |
| Jul 1993 | $7.91 | $8.22 | $7.44 | $7.49 | -5.02% | 22,702,800 |
| Jun 1993 | $7.88 | $8.00 | $7.73 | $7.89 | +0.67% | 19,374,000 |
| May 1993 | $8.17 | $8.48 | $7.78 | $7.83 | -4.08% | 26,425,200 |
| Apr 1993 | $9.13 | $9.24 | $7.79 | $8.17 | -10.91% | 48,968,400 |
| Mar 1993 | $8.51 | $9.21 | $8.48 | $9.17 | +7.84% | 28,221,600 |
| Feb 1993 | $9.56 | $9.63 | $8.18 | $8.50 | -9.73% | 42,900,000 |
| Jan 1993 | $9.99 | $10.02 | $9.31 | $9.42 | -5.93% | 28,456,800 |
| Dec 1992 | $9.73 | $10.11 | $9.67 | $10.01 | +2.89% | 18,318,000 |
| Nov 1992 | $9.34 | $10.01 | $9.14 | $9.73 | +4.12% | 24,613,200 |
| Oct 1992 | $10.44 | $10.44 | $9.08 | $9.34 | -10.39% | 23,292,000 |
| Sep 1992 | $9.57 | $10.54 | $9.39 | $10.43 | +9.04% | 20,728,800 |
| Aug 1992 | $9.78 | $9.97 | $9.50 | $9.56 | -2.86% | 12,133,200 |
| Jul 1992 | $9.27 | $10.02 | $9.22 | $9.84 | +5.94% | 16,046,400 |
| Jun 1992 | $9.54 | $9.89 | $8.92 | $9.29 | -2.51% | 30,783,600 |
| May 1992 | $9.11 | $9.53 | $8.99 | $9.53 | +4.33% | 20,235,600 |
| Apr 1992 | $8.95 | $9.42 | $8.63 | $9.14 | +2.21% | 23,760,000 |
| Mar 1992 | $9.04 | $9.09 | $8.90 | $8.94 | -0.69% | 19,096,800 |
| Feb 1992 | $8.94 | $9.22 | $8.79 | $9.00 | +0.47% | 28,203,600 |
| Jan 1992 | $9.15 | $9.54 | $8.86 | $8.96 | -1.83% | 23,522,400 |
| Dec 1991 | $8.83 | $9.24 | $8.52 | $9.13 | +2.82% | 17,791,200 |
| Nov 1991 | $8.78 | $9.08 | $8.53 | $8.88 | +1.07% | 17,607,600 |
| Oct 1991 | $9.36 | $9.41 | $8.38 | $8.78 | -5.81% | 26,058,000 |
| Sep 1991 | $8.64 | $9.40 | $8.63 | $9.32 | +8.35% | 18,135,600 |
| Aug 1991 | $8.41 | $8.96 | $8.33 | $8.60 | +2.10% | 41,650,800 |
| Jul 1991 | $8.35 | $8.58 | $8.22 | $8.43 | +1.00% | 14,560,800 |
| Jun 1991 | $8.53 | $8.85 | $8.31 | $8.34 | -2.20% | 25,314,000 |
| May 1991 | $8.81 | $8.88 | $8.17 | $8.53 | -1.92% | 17,833,200 |
| Apr 1991 | $8.67 | $9.04 | $8.42 | $8.70 | +0.48% | 20,971,200 |
| Mar 1991 | $8.69 | $9.21 | $8.52 | $8.66 | -0.36% | 21,260,400 |
| Feb 1991 | $8.73 | $9.25 | $8.33 | $8.69 | -0.12% | 30,052,800 |
| Jan 1991 | $8.19 | $8.73 | $7.38 | $8.70 | +6.37% | 21,982,800 |
| Dec 1990 | $7.88 | $8.26 | $7.56 | $8.18 | +5.09% | 27,769,200 |
| Nov 1990 | $6.41 | $7.96 | $6.29 | $7.78 | +21.27% | 38,778,000 |
| Oct 1990 | $7.29 | $7.60 | $6.25 | $6.42 | -11.49% | 50,206,800 |
| Sep 1990 | $7.83 | $7.84 | $7.00 | $7.25 | -7.69% | 33,687,600 |
| Aug 1990 | $8.69 | $8.72 | $7.38 | $7.85 | -9.59% | 56,677,200 |
| Jul 1990 | $9.14 | $9.64 | $8.50 | $8.69 | -4.90% | 31,594,800 |
| Jun 1990 | $9.40 | $9.88 | $9.13 | $9.14 | -2.34% | 24,190,800 |
| May 1990 | $9.07 | $9.89 | $8.82 | $9.35 | +3.22% | 37,393,200 |
| Apr 1990 | $8.88 | $9.66 | $8.84 | $9.06 | +1.28% | 19,531,200 |
| Mar 1990 | $8.63 | $9.00 | $8.60 | $8.95 | +3.99% | 23,264,400 |
| Feb 1990 | $9.00 | $9.24 | $8.33 | $8.60 | -3.84% | 42,265,200 |
| Jan 1990 | $10.35 | $10.57 | $8.69 | $8.95 | -13.58% | 54,652,800 |
| Dec 1989 | $10.45 | $10.96 | $9.56 | $10.35 | -0.90% | 30,498,000 |
| Nov 1989 | $10.51 | $10.77 | $10.18 | $10.45 | -0.79% | 26,454,000 |
| Oct 1989 | $10.49 | $11.25 | $9.58 | $10.53 | +0.60% | 53,415,600 |
| Sep 1989 | $9.90 | $10.54 | $9.29 | $10.47 | +5.79% | 30,916,800 |
| Aug 1989 | $9.96 | $10.75 | $9.59 | $9.90 | -0.21% | 38,226,000 |
| Jul 1989 | $9.08 | $10.00 | $9.04 | $9.92 | +8.92% | 31,792,800 |
| Jun 1989 | $9.03 | $9.66 | $8.95 | $9.10 | +0.92% | 44,480,400 |
| May 1989 | $7.83 | $9.16 | $7.74 | $9.02 | +14.55% | 48,754,800 |
| Apr 1989 | $7.39 | $7.92 | $7.39 | $7.88 | +6.93% | 35,824,800 |
| Mar 1989 | $6.77 | $7.38 | $6.76 | $7.36 | +8.44% | 34,366,800 |
| Feb 1989 | $6.90 | $6.97 | $6.50 | $6.79 | -1.51% | 38,854,800 |
| Jan 1989 | $6.52 | $6.91 | $6.42 | $6.90 | +4.91% | 34,084,800 |
| Dec 1988 | $6.43 | $6.58 | $6.27 | $6.57 | +2.27% | 25,642,800 |
| Nov 1988 | $6.60 | $6.69 | $6.09 | $6.43 | -2.68% | 29,974,800 |
| Oct 1988 | $6.57 | $6.93 | $6.46 | $6.60 | +0.32% | 36,369,600 |
| Sep 1988 | $5.82 | $6.71 | $5.79 | $6.58 | +12.86% | 35,114,400 |
| Aug 1988 | $5.85 | $6.07 | $5.69 | $5.83 | -0.36% | 28,360,800 |
| Jul 1988 | $5.47 | $5.88 | $5.47 | $5.85 | +7.05% | 29,521,200 |
| Jun 1988 | $5.48 | $5.58 | $5.32 | $5.47 | +1.75% | 49,742,400 |
| May 1988 | $5.76 | $5.80 | $5.17 | $5.38 | -6.69% | 43,326,000 |
| Apr 1988 | $5.92 | $5.97 | $5.58 | $5.76 | -3.32% | 38,654,400 |
| Mar 1988 | $6.25 | $6.39 | $5.75 | $5.96 | -5.61% | 37,287,600 |
| Feb 1988 | $5.98 | $6.31 | $5.66 | $6.31 | +8.41% | 34,304,400 |
| Jan 1988 | $5.64 | $5.88 | $5.23 | $5.82 | +4.88% | 42,933,600 |
| Dec 1987 | $5.50 | $5.99 | $5.20 | $5.55 | +2.11% | 44,323,200 |
| Nov 1987 | $6.33 | $6.52 | $5.33 | $5.44 | -16.75% | 58,192,800 |
| Oct 1987 | $7.93 | $7.97 | $5.00 | $6.53 | -17.72% | 101,391,600 |
| Sep 1987 | $7.21 | $8.02 | $6.47 | $7.94 | +12.22% | 70,574,400 |
| Aug 1987 | $5.85 | $7.32 | $5.81 | $7.07 | +19.54% | 74,608,800 |
| Jul 1987 | $5.48 | $6.03 | $5.48 | $5.92 | +8.40% | 42,147,600 |
| Jun 1987 | $5.26 | $5.67 | $5.26 | $5.46 | +4.17% | 46,104,000 |
| May 1987 | $5.34 | $5.35 | $4.83 | $5.24 | -1.95% | 63,861,600 |
| Apr 1987 | $5.64 | $5.97 | $5.09 | $5.34 | -5.17% | 91,645,200 |
| Mar 1987 | $6.23 | $6.39 | $5.52 | $5.64 | -9.53% | 65,642,400 |
| Feb 1987 | $5.54 | $6.23 | $5.49 | $6.23 | +12.41% | 74,238,000 |
| Jan 1987 | $4.85 | $5.78 | $4.85 | $5.54 | +14.16% | 89,763,600 |
| Dec 1986 | $5.31 | $5.40 | $4.79 | $4.85 | -8.63% | 53,042,400 |
| Nov 1986 | $5.42 | $5.50 | $4.97 | $5.31 | -1.92% | 45,681,600 |
| Oct 1986 | $5.14 | $5.65 | $5.10 | $5.42 | +5.48% | 34,602,000 |
| Sep 1986 | $5.83 | $5.88 | $5.06 | $5.14 | -11.96% | 49,989,600 |
| Aug 1986 | $5.06 | $5.92 | $4.92 | $5.83 | +14.75% | 51,585,600 |
| Jul 1986 | $5.73 | $5.82 | $5.02 | $5.08 | -11.27% | 43,303,200 |
| Jun 1986 | $5.59 | $5.74 | $5.08 | $5.73 | +2.42% | 70,076,400 |
| May 1986 | $5.42 | $5.70 | $5.24 | $5.59 | +3.27% | 41,618,400 |
| Apr 1986 | $5.78 | $6.03 | $5.31 | $5.42 | -6.31% | 52,314,000 |
| Mar 1986 | $5.38 | $5.78 | $5.24 | $5.78 | +7.56% | 63,750,000 |
| Feb 1986 | $5.19 | $5.65 | $5.06 | $5.38 | +3.61% | 61,447,200 |
| Jan 1986 | $4.54 | $5.20 | $4.48 | $5.19 | +14.22% | 49,171,200 |
| Dec 1985 | $4.35 | $4.69 | $4.18 | $4.54 | +3.32% | 61,880,400 |
| Nov 1985 | $3.81 | $4.49 | $3.79 | $4.40 | +15.30% | 50,143,200 |
| Oct 1985 | $3.61 | $4.02 | $3.59 | $3.81 | +5.48% | 32,276,400 |
| Sep 1985 | $4.15 | $4.15 | $3.48 | $3.61 | -12.81% | 36,598,800 |
| Aug 1985 | $4.19 | $4.29 | $4.08 | $4.15 | -0.75% | 32,901,600 |
| Jul 1985 | $4.13 | $4.51 | $4.03 | $4.18 | +1.26% | 54,742,800 |
| Jun 1985 | $4.10 | $4.20 | $3.94 | $4.13 | +0.51% | 44,151,600 |
| May 1985 | $3.71 | $4.21 | $3.60 | $4.10 | +7.95% | 85,981,200 |
| Apr 1985 | $3.66 | $4.31 | $3.64 | $3.80 | +3.99% | 44,343,600 |
| Mar 1985 | $3.72 | $3.82 | $3.44 | $3.66 | -1.77% | 31,621,200 |
| Feb 1985 | $3.44 | $3.78 | $3.41 | $3.72 | +8.28% | 43,063,200 |
| Jan 1985 | $2.92 | $3.65 | $2.75 | $3.44 | +17.86% | 54,388,800 |
| Dec 1984 | $2.48 | $2.96 | $2.48 | $2.92 | +17.49% | 17,982,000 |
| Nov 1984 | $2.38 | $2.54 | $2.37 | $2.48 | +4.53% | 21,956,400 |
| Oct 1984 | $2.51 | $2.58 | $2.35 | $2.38 | -6.04% | 13,384,800 |
| Sep 1984 | $2.49 | $2.62 | $2.42 | $2.53 | +1.11% | 14,630,400 |
| Aug 1984 | $2.31 | $2.58 | $2.31 | $2.50 | +10.26% | 30,823,200 |
| Jul 1984 | $2.24 | $2.40 | $2.15 | $2.27 | +1.40% | 19,029,600 |
| Jun 1984 | $2.18 | $2.31 | $2.11 | $2.24 | +5.57% | 17,881,200 |
| May 1984 | $2.33 | $2.33 | $1.96 | $2.12 | -8.95% | 28,810,800 |
| Apr 1984 | $2.26 | $2.46 | $2.26 | $2.33 | +2.89% | 35,692,200 |
| Mar 1984 | $2.13 | $2.31 | $2.13 | $2.26 | +5.99% | 26,343,000 |
| Feb 1984 | $2.10 | $2.19 | $2.01 | $2.13 | +1.59% | 16,380,000 |
| Jan 1984 | $2.07 | $2.23 | $2.02 | $2.10 | +1.34% | 28,683,000 |
| Dec 1983 | $1.85 | $2.09 | $1.83 | $2.07 | +12.01% | 12,042,000 |
| Nov 1983 | $1.81 | $1.92 | $1.81 | $1.85 | +2.46% | 13,680,000 |
| Oct 1983 | $1.80 | $1.81 | $1.68 | $1.81 | +0.31% | 14,202,000 |
| Sep 1983 | $1.63 | $1.83 | $1.61 | $1.80 | +10.39% | 13,401,000 |
| Aug 1983 | $1.49 | $1.72 | $1.49 | $1.63 | +9.11% | 21,357,000 |
| Jul 1983 | $1.79 | $1.81 | $1.47 | $1.49 | -17.24% | 29,250,000 |
| Jun 1983 | $1.86 | $1.89 | $1.79 | $1.81 | -2.40% | 14,112,000 |
| May 1983 | $1.89 | $1.94 | $1.84 | $1.85 | -2.06% | 12,879,000 |
| Apr 1983 | $1.81 | $1.96 | $1.76 | $1.89 | +4.30% | 10,422,000 |
| Mar 1983 | $1.80 | $1.93 | $1.77 | $1.81 | +0.62% | 22,392,000 |
| Feb 1983 | $1.67 | $1.83 | $1.62 | $1.80 | +6.93% | 23,418,000 |
| Jan 1983 | $1.59 | $1.76 | $1.56 | $1.68 | +5.58% | 15,660,000 |
| Dec 1982 | $1.54 | $1.61 | $1.44 | $1.59 | +3.24% | 20,808,000 |
| Nov 1982 | $1.54 | $1.77 | $1.49 | $1.54 | +0.18% | 32,130,000 |
| Oct 1982 | $1.33 | $1.67 | $1.33 | $1.54 | +15.87% | 58,248,000 |
| Sep 1982 | $1.16 | $1.37 | $1.15 | $1.33 | +18.42% | 153,747,000 |
| Aug 1982 | $1.00 | $1.13 | $0.9083 | $1.12 | +12.20% | 21,987,000 |
| Jul 1982 | $0.9625 | $1.03 | $0.9556 | $1.00 | +4.04% | 12,285,000 |
| Jun 1982 | $0.9653 | $0.9708 | $0.9431 | $0.9625 | -0.29% | 12,627,000 |
| May 1982 | $1.05 | $1.07 | $0.9653 | $0.9653 | -7.95% | 27,567,000 |
| Apr 1982 | $1.01 | $1.10 | $1.01 | $1.05 | +4.71% | 7,578,000 |
| Mar 1982 | $0.9444 | $1.04 | $0.9389 | $1.00 | +6.03% | 12,132,000 |
| Feb 1982 | $0.9361 | $0.9542 | $0.8806 | $0.9444 | +0.59% | 17,442,000 |
| Jan 1982 | $0.9889 | $0.9986 | $0.90 | $0.9389 | -5.06% | 22,626,000 |
| Dec 1981 | $1.02 | $1.02 | $0.9847 | $0.9889 | -2.87% | 8,802,000 |
| Nov 1981 | $0.9694 | $1.02 | $0.9639 | $1.02 | +5.02% | 10,197,000 |
| Oct 1981 | $0.925 | $0.9861 | $0.9194 | $0.9694 | +4.80% | 9,792,000 |
| Sep 1981 | $0.9694 | $0.9736 | $0.8708 | $0.925 | -4.72% | 14,886,000 |
| Aug 1981 | $1.05 | $1.09 | $0.95 | $0.9708 | -7.66% | 29,682,000 |
| Jul 1981 | $1.15 | $1.15 | $1.02 | $1.05 | -9.02% | 16,740,000 |
| Jun 1981 | $1.11 | $1.20 | $1.08 | $1.16 | +4.01% | 21,987,000 |
| May 1981 | $0.9736 | $1.17 | $0.9444 | $1.11 | +14.12% | 40,131,000 |
| Apr 1981 | $0.9278 | $1.11 | $0.9278 | $0.9736 | +5.26% | 32,076,000 |
| Mar 1981 | $0.9278 | $0.9639 | $0.8917 | $0.925 | -0.60% | 18,333,000 |
| Feb 1981 | $0.8403 | $0.9306 | $0.8111 | $0.9306 | +10.74% | 30,933,000 |
| Jan 1981 | $0.9194 | $0.925 | $0.8389 | $0.8403 | -8.75% | 31,005,000 |
| Dec 1980 | $0.9958 | $1.04 | $0.85 | $0.9208 | -7.01% | 32,517,000 |
| Nov 1980 | $0.8736 | $1.00 | $0.8361 | $0.9903 | +13.35% | 58,212,000 |
| Oct 1980 | $0.8903 | $0.9667 | $0.8472 | $0.8736 | -1.87% | 30,159,000 |
| Sep 1980 | $0.8583 | $1.03 | $0.8569 | $0.8903 | +3.72% | 33,210,000 |
| Aug 1980 | $0.8528 | $0.9458 | $0.8444 | $0.8583 | +0.65% | 43,848,000 |
| Jul 1980 | $0.8167 | $0.8778 | $0.8139 | $0.8528 | +4.42% | 30,825,000 |
| Jun 1980 | $0.7861 | $0.8403 | $0.7861 | $0.8167 | +3.89% | 21,969,000 |
| May 1980 | $0.7264 | $0.8361 | $0.7222 | $0.7861 | +8.22% | 42,750,000 |
| Apr 1980 | $0.6347 | $0.7653 | $0.6347 | $0.7264 | +14.95% | 19,341,000 |
| Mar 1980 | $0.6722 | $0.6917 | $0.5875 | $0.6319 | – | 16,497,000 |
Seasonality
L 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 | 2.1% | 0.2% | -0.7% | 1.3% | -0.5% | 0.7% | 2.3% | -1.5% | -0.8% | 1.6% | 6.2% | 0.8% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.2% | 4.3% | -3.0% | 5.5% | -8.0% | 9.3% | 2.5% | -6.6% | -3.6% | 6.6% | ||
| 2025 | 0.9% | 1.5% | 6.0% | -5.5% | 2.9% | 2.7% | -1.2% | 7.0% | 3.7% | -0.8% | 8.4% | -2.4% |
| 2024 | 4.7% | 3.2% | 4.2% | -4.0% | 2.3% | -2.7% | 7.0% | 2.6% | -3.5% | -0.1% | 9.9% | -2.4% |
| 2023 | 5.4% | -0.5% | -5.0% | -0.8% | -2.6% | 6.0% | 5.5% | -0.8% | 2.0% | 1.1% | 9.9% | -1.0% |
| 2022 | 3.3% | 2.9% | 5.7% | -3.1% | 4.3% | -9.5% | -1.7% | -4.9% | -9.9% | 14.4% | 2.1% | 0.3% |
| 2021 | 0.6% | 5.7% | 7.3% | 8.7% | 4.8% | -6.4% | -1.9% | 4.3% | -3.5% | 4.0% | -4.5% | 8.0% |
| 2020 | -2.0% | -11.2% | -23.7% | -0.5% | -3.9% | 3.2% | 6.2% | -1.3% | -3.1% | -0.2% | 21.0% | 7.4% |
| 2019 | 5.2% | -0.5% | 0.7% | 7.0% | 0.3% | 6.4% | -2.1% | -10.1% | 7.1% | -4.8% | 4.0% | 3.1% |
| 2018 | 3.2% | -4.4% | 0.8% | 5.5% | -6.7% | -1.2% | 5.2% | -0.8% | -0.2% | -7.3% | 3.4% | -5.3% |
| 2017 | -0.5% | 1.0% | -0.4% | -0.3% | 1.3% | -0.7% | 4.0% | -4.2% | 2.7% | 3.4% | 1.7% | -0.5% |