Lockheed Martin Corp (LMT) stock
LMTNYSEGuided Missiles & Space Vehicles & PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3033% above fair value
$636.95−6.64 (-1.03%)
Close on Oct 30, 2026Market cap $147.00BP/E 23.5Yield 2.10%
Price history
Lockheed Martin share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$636.95
-1.03% on the day
52-week range
$437.25 – $692.00
-8.0% from the high
Change over 52 weeks
+30.1%
From $489.72 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $508.00 | $657.00 | $497.00 | $636.95 | +25.08% | 32,655,546 |
| Sep 2026 | $557.51 | $564.98 | $503.74 | $509.25 | -9.26% | 25,577,002 |
| Aug 2026 | $583.50 | $612.75 | $555.27 | $561.23 | -3.69% | 20,841,217 |
| Jul 2026 | $517.00 | $593.77 | $487.15 | $582.74 | +14.38% | 26,681,812 |
| Jun 2026 | $523.98 | $550.99 | $490.05 | $509.46 | -3.96% | 28,655,638 |
| May 2026 | $517.95 | $541.21 | $500.31 | $530.45 | +2.41% | 26,569,550 |
| Apr 2026 | $608.82 | $637.92 | $501.95 | $517.97 | -14.30% | 30,875,022 |
| Mar 2026 | $685.50 | $692.00 | $593.88 | $604.39 | -8.16% | 39,330,727 |
| Feb 2026 | $620.00 | $669.75 | $595.00 | $658.08 | +3.76% | 30,195,297 |
| Jan 2026 | $483.25 | $645.67 | $476.54 | $634.22 | +31.13% | 45,160,886 |
| Dec 2025 | $453.28 | $491.70 | $437.25 | $483.67 | +5.64% | 29,224,041 |
| Nov 2025 | $491.00 | $491.51 | $448.48 | $457.86 | -6.92% | 24,839,479 |
| Oct 2025 | $496.17 | $516.00 | $479.87 | $491.88 | -1.47% | 30,144,055 |
| Sep 2025 | $453.80 | $499.89 | $446.69 | $499.21 | +9.56% | 28,393,083 |
| Aug 2025 | $420.76 | $459.90 | $417.00 | $455.63 | +8.23% | 31,972,509 |
| Jul 2025 | $463.00 | $474.76 | $410.11 | $420.98 | -9.10% | 44,387,823 |
| Jun 2025 | $478.26 | $488.30 | $443.41 | $463.14 | -3.99% | 35,444,872 |
| May 2025 | $476.00 | $491.07 | $445.06 | $482.38 | +0.97% | 28,935,642 |
| Apr 2025 | $448.00 | $483.79 | $418.88 | $477.75 | +6.95% | 34,646,075 |
| Mar 2025 | $452.87 | $494.20 | $424.30 | $446.71 | -0.81% | 38,549,307 |
| Feb 2025 | $458.80 | $461.33 | $419.70 | $450.37 | -2.72% | 32,405,943 |
| Jan 2025 | $485.94 | $509.55 | $449.40 | $462.95 | -4.73% | 29,016,726 |
| Dec 2024 | $525.25 | $526.79 | $477.31 | $485.94 | -8.21% | 26,776,271 |
| Nov 2024 | $548.00 | $576.43 | $514.90 | $529.41 | -3.05% | 25,490,619 |
| Oct 2024 | $586.12 | $618.95 | $542.68 | $546.05 | -6.59% | 23,436,486 |
| Sep 2024 | $567.33 | $584.95 | $561.07 | $584.56 | +2.90% | 19,551,564 |
| Aug 2024 | $544.04 | $569.09 | $536.74 | $568.10 | +4.83% | 21,052,854 |
| Jul 2024 | $470.77 | $547.00 | $456.11 | $541.92 | +16.02% | 22,659,593 |
| Jun 2024 | $466.00 | $475.69 | $454.44 | $467.10 | -0.69% | 21,600,584 |
| May 2024 | $462.61 | $472.35 | $451.80 | $470.34 | +1.16% | 18,393,647 |
| Apr 2024 | $454.14 | $473.54 | $442.84 | $464.93 | +2.21% | 24,564,300 |
| Mar 2024 | $427.90 | $457.11 | $424.00 | $454.87 | +6.22% | 23,630,664 |
| Feb 2024 | $430.23 | $435.02 | $413.92 | $428.24 | -0.27% | 22,943,625 |
| Jan 2024 | $454.30 | $466.27 | $425.57 | $429.41 | -5.26% | 25,136,790 |
| Dec 2023 | $448.40 | $454.19 | $438.71 | $453.24 | +1.22% | 22,111,456 |
| Nov 2023 | $456.33 | $458.22 | $439.68 | $447.77 | -1.51% | 25,204,466 |
| Oct 2023 | $408.96 | $455.13 | $393.77 | $454.64 | +11.17% | 37,180,352 |
| Sep 2023 | $450.32 | $451.89 | $405.72 | $408.96 | -8.79% | 23,739,709 |
| Aug 2023 | $447.03 | $457.67 | $442.30 | $448.35 | +0.44% | 19,351,782 |
| Jul 2023 | $460.00 | $479.50 | $444.63 | $446.37 | -3.04% | 24,017,791 |
| Jun 2023 | $445.60 | $467.17 | $443.42 | $460.38 | +3.69% | 19,693,582 |
| May 2023 | $465.04 | $471.08 | $439.70 | $444.01 | -4.40% | 21,557,999 |
| Apr 2023 | $473.00 | $508.10 | $459.60 | $464.45 | -1.75% | 23,177,408 |
| Mar 2023 | $473.27 | $487.64 | $463.29 | $472.73 | -0.32% | 34,412,103 |
| Feb 2023 | $462.51 | $489.50 | $453.92 | $474.26 | +2.37% | 23,120,390 |
| Jan 2023 | $483.39 | $488.00 | $437.62 | $463.26 | -4.78% | 34,506,939 |
| Dec 2022 | $486.52 | $498.95 | $473.67 | $486.49 | +0.27% | 23,690,100 |
| Nov 2022 | $486.03 | $494.66 | $458.05 | $485.19 | -0.31% | 30,740,908 |
| Oct 2022 | $389.74 | $491.14 | $388.10 | $486.68 | +25.99% | 32,648,773 |
| Sep 2022 | $418.24 | $433.79 | $381.55 | $386.29 | -8.05% | 26,714,688 |
| Aug 2022 | $418.24 | $445.49 | $416.64 | $420.11 | +1.52% | 24,178,368 |
| Jul 2022 | $429.74 | $434.96 | $373.67 | $413.81 | -3.76% | 25,169,171 |
| Jun 2022 | $443.03 | $456.67 | $394.66 | $429.96 | -2.31% | 27,067,212 |
| May 2022 | $429.60 | $454.06 | $417.29 | $440.11 | +1.85% | 26,366,798 |
| Apr 2022 | $442.22 | $475.50 | $430.38 | $432.12 | -2.10% | 32,352,513 |
| Mar 2022 | $435.00 | $479.99 | $411.36 | $441.40 | +1.75% | 73,005,841 |
| Feb 2022 | $390.22 | $433.90 | $378.32 | $433.80 | +11.48% | 43,091,658 |
| Jan 2022 | $354.68 | $395.60 | $353.03 | $389.13 | +9.49% | 43,292,221 |
| Dec 2021 | $335.00 | $357.83 | $328.20 | $355.41 | +6.63% | 33,237,266 |
| Nov 2021 | $330.47 | $348.09 | $324.23 | $333.32 | +0.30% | 33,489,058 |
| Oct 2021 | $347.31 | $378.10 | $325.14 | $332.32 | -3.70% | 33,876,847 |
| Sep 2021 | $358.30 | $359.51 | $335.10 | $345.10 | -4.09% | 30,208,684 |
| Aug 2021 | $372.30 | $375.04 | $353.57 | $359.80 | -3.19% | 23,650,039 |
| Jul 2021 | $377.31 | $384.70 | $366.40 | $371.67 | -1.77% | 20,630,221 |
| Jun 2021 | $384.23 | $395.72 | $373.25 | $378.35 | -1.01% | 25,987,856 |
| May 2021 | $379.77 | $396.99 | $379.06 | $382.20 | +0.43% | 25,330,004 |
| Apr 2021 | $368.99 | $394.34 | $368.34 | $380.56 | +2.99% | 27,786,822 |
| Mar 2021 | $334.00 | $374.24 | $332.67 | $369.50 | +11.88% | 47,910,236 |
| Feb 2021 | $324.88 | $350.30 | $319.81 | $330.25 | +2.62% | 33,891,653 |
| Jan 2021 | $354.98 | $354.98 | $321.72 | $321.82 | -9.34% | 41,353,999 |
| Dec 2020 | $368.47 | $373.29 | $346.60 | $354.98 | -2.75% | 35,172,246 |
| Nov 2020 | $356.12 | $383.47 | $350.72 | $365.00 | +4.25% | 25,861,073 |
| Oct 2020 | $384.00 | $395.46 | $345.65 | $350.13 | -8.65% | 25,146,169 |
| Sep 2020 | $387.82 | $401.88 | $375.10 | $383.28 | -1.79% | 25,234,338 |
| Aug 2020 | $376.84 | $402.38 | $371.44 | $390.26 | +2.98% | 19,166,372 |
| Jul 2020 | $366.34 | $394.67 | $339.18 | $378.97 | +3.85% | 32,067,926 |
| Jun 2020 | $388.94 | $417.62 | $353.33 | $364.92 | -6.05% | 36,811,863 |
| May 2020 | $385.64 | $404.26 | $352.26 | $388.44 | -0.16% | 28,183,985 |
| Apr 2020 | $324.83 | $402.45 | $322.01 | $389.06 | +14.78% | 33,802,203 |
| Mar 2020 | $371.35 | $402.96 | $266.11 | $338.95 | -8.36% | 60,685,285 |
| Feb 2020 | $429.52 | $442.53 | $360.34 | $369.87 | -13.61% | 24,230,418 |
| Jan 2020 | $392.86 | $438.99 | $390.95 | $428.12 | +9.95% | 28,518,345 |
| Dec 2019 | $390.71 | $394.69 | $379.66 | $389.38 | -0.42% | 19,613,955 |
| Nov 2019 | $378.11 | $395.95 | $371.31 | $391.03 | +3.81% | 19,638,368 |
| Oct 2019 | $391.43 | $392.48 | $363.00 | $376.68 | -3.43% | 26,551,411 |
| Sep 2019 | $380.99 | $399.96 | $370.46 | $390.06 | +1.55% | 21,889,982 |
| Aug 2019 | $361.72 | $386.93 | $353.97 | $384.11 | +6.06% | 21,812,840 |
| Jul 2019 | $365.41 | $373.37 | $350.81 | $362.17 | -0.38% | 24,935,585 |
| Jun 2019 | $338.08 | $363.75 | $337.90 | $363.54 | +7.38% | 24,632,046 |
| May 2019 | $334.25 | $344.80 | $328.24 | $338.54 | +1.56% | 27,729,456 |
| Apr 2019 | $302.56 | $337.32 | $296.14 | $333.33 | +11.05% | 24,582,956 |
| Mar 2019 | $311.56 | $311.78 | $292.53 | $300.16 | -2.99% | 26,891,521 |
| Feb 2019 | $290.85 | $311.75 | $289.20 | $309.41 | +6.81% | 20,366,122 |
| Jan 2019 | $258.36 | $293.99 | $256.79 | $289.69 | +10.64% | 30,158,294 |
| Dec 2018 | $304.94 | $305.33 | $241.18 | $261.84 | -12.84% | 36,245,163 |
| Nov 2018 | $295.73 | $314.23 | $288.56 | $300.43 | +2.24% | 30,204,285 |
| Oct 2018 | $347.09 | $351.35 | $283.21 | $293.85 | -15.06% | 36,470,929 |
| Sep 2018 | $320.00 | $348.00 | $317.60 | $345.96 | +7.97% | 25,144,246 |
| Aug 2018 | $325.59 | $327.42 | $311.39 | $320.41 | -1.74% | 23,912,372 |
| Jul 2018 | $294.17 | $329.65 | $292.32 | $326.10 | +10.38% | 27,885,696 |
| Jun 2018 | $316.92 | $322.62 | $291.52 | $295.43 | -6.08% | 29,009,451 |
| May 2018 | $320.49 | $329.13 | $300.50 | $314.54 | -1.96% | 34,893,232 |
| Apr 2018 | $337.06 | $361.99 | $320.20 | $320.84 | -5.06% | 31,028,629 |
| Mar 2018 | $352.46 | $353.58 | $325.79 | $337.93 | -4.12% | 36,823,494 |
| Feb 2018 | $354.26 | $363.00 | $326.11 | $352.44 | -0.68% | 31,428,666 |
| Jan 2018 | $322.00 | $358.52 | $317.50 | $354.85 | +10.53% | 29,977,209 |
| Dec 2017 | $319.06 | $323.94 | $310.07 | $321.05 | +0.60% | 19,469,188 |
| Nov 2017 | $309.05 | $321.21 | $306.11 | $319.12 | +3.56% | 17,975,471 |
| Oct 2017 | $310.79 | $322.19 | $303.31 | $308.16 | -0.69% | 22,920,509 |
| Sep 2017 | $305.96 | $311.36 | $298.40 | $310.29 | +1.60% | 22,422,861 |
| Aug 2017 | $293.93 | $308.48 | $291.90 | $305.39 | +4.54% | 23,228,460 |
| Jul 2017 | $277.39 | $293.84 | $277.20 | $292.13 | +5.23% | 20,349,234 |
| Jun 2017 | $281.18 | $284.98 | $273.73 | $277.61 | -1.25% | 19,144,038 |
| May 2017 | $269.55 | $284.00 | $266.01 | $281.13 | +4.33% | 19,535,981 |
| Apr 2017 | $267.60 | $276.64 | $266.32 | $269.45 | +0.69% | 18,985,636 |
| Mar 2017 | $269.09 | $274.57 | $264.04 | $267.60 | +0.38% | 22,025,003 |
| Feb 2017 | $250.83 | $270.00 | $249.98 | $266.58 | +6.07% | 20,300,757 |
| Jan 2017 | $251.20 | $259.74 | $248.00 | $251.33 | +0.56% | 30,312,769 |
| Dec 2016 | $265.29 | $269.90 | $245.50 | $249.94 | -5.77% | 34,783,603 |
| Nov 2016 | $247.19 | $269.74 | $236.21 | $265.25 | +7.66% | 32,645,771 |
| Oct 2016 | $238.71 | $252.00 | $228.50 | $246.38 | +2.78% | 28,914,757 |
| Sep 2016 | $243.13 | $247.48 | $235.28 | $239.72 | -1.34% | 30,222,100 |
| Aug 2016 | $252.63 | $266.93 | $238.60 | $242.97 | -3.86% | 146,232,200 |
| Jul 2016 | $248.17 | $263.37 | $247.88 | $252.73 | +1.84% | 54,446,800 |
| Jun 2016 | $236.23 | $248.72 | $234.75 | $248.17 | +5.05% | 28,268,800 |
| May 2016 | $232.74 | $245.37 | $231.37 | $236.23 | +1.66% | 23,073,800 |
| Apr 2016 | $219.96 | $234.59 | $219.17 | $232.38 | +4.91% | 21,628,500 |
| Mar 2016 | $216.59 | $223.86 | $210.90 | $221.50 | +2.65% | 24,930,400 |
| Feb 2016 | $209.26 | $220.14 | $203.65 | $215.79 | +2.27% | 32,717,100 |
| Jan 2016 | $214.00 | $221.00 | $200.47 | $211.00 | -2.83% | 40,440,200 |
| Dec 2015 | $220.06 | $223.10 | $211.85 | $217.15 | -0.92% | 27,211,000 |
| Nov 2015 | $219.89 | $227.91 | $211.78 | $219.16 | -0.30% | 27,697,500 |
| Oct 2015 | $206.31 | $225.15 | $201.81 | $219.83 | +6.04% | 30,557,600 |
| Sep 2015 | $197.87 | $210.53 | $197.02 | $207.31 | +3.05% | 27,830,700 |
| Aug 2015 | $207.27 | $213.34 | $181.91 | $201.18 | -2.86% | 29,181,800 |
| Jul 2015 | $186.01 | $210.41 | $186.01 | $207.10 | +11.40% | 28,545,400 |
| Jun 2015 | $189.48 | $194.49 | $185.33 | $185.90 | -1.22% | 26,442,100 |
| May 2015 | $186.80 | $194.31 | $185.91 | $188.20 | +0.86% | 21,149,900 |
| Apr 2015 | $202.10 | $202.55 | $185.65 | $186.60 | -8.06% | 28,423,300 |
| Mar 2015 | $200.05 | $206.19 | $195.60 | $202.96 | +1.45% | 27,231,100 |
| Feb 2015 | $188.41 | $207.06 | $186.01 | $200.05 | +6.20% | 26,025,200 |
| Jan 2015 | $192.10 | $198.88 | $186.80 | $188.37 | -2.18% | 26,623,300 |
| Dec 2014 | $190.93 | $198.72 | $182.41 | $192.57 | +0.53% | 26,296,900 |
| Nov 2014 | $191.30 | $192.94 | $184.39 | $191.56 | +0.52% | 25,395,300 |
| Oct 2014 | $181.15 | $191.92 | $166.28 | $190.57 | +4.26% | 44,794,300 |
| Sep 2014 | $175.14 | $184.09 | $172.37 | $182.78 | +5.05% | 28,349,400 |
| Aug 2014 | $166.72 | $177.19 | $162.52 | $174.00 | +4.21% | 23,724,200 |
| Jul 2014 | $160.04 | $171.36 | $156.23 | $166.97 | +3.88% | 28,757,600 |
| Jun 2014 | $163.88 | $168.87 | $160.36 | $160.73 | -1.78% | 21,520,200 |
| May 2014 | $163.72 | $168.00 | $159.89 | $163.65 | -0.30% | 25,879,300 |
| Apr 2014 | $163.52 | $165.13 | $153.54 | $164.14 | +0.55% | 32,120,800 |
| Mar 2014 | $160.82 | $167.87 | $157.01 | $163.24 | +0.58% | 38,104,200 |
| Feb 2014 | $150.54 | $168.41 | $144.69 | $162.30 | +7.55% | 43,922,400 |
| Jan 2014 | $147.05 | $158.43 | $145.12 | $150.91 | +1.51% | 45,547,000 |
| Dec 2013 | $141.85 | $149.99 | $135.39 | $148.66 | +4.93% | 28,866,500 |
| Nov 2013 | $133.54 | $144.43 | $133.43 | $141.67 | +6.25% | 38,021,600 |
| Oct 2013 | $127.77 | $134.96 | $121.52 | $133.34 | +4.54% | 38,455,500 |
| Sep 2013 | $123.35 | $131.60 | $122.54 | $127.55 | +4.19% | 28,056,200 |
| Aug 2013 | $120.76 | $126.73 | $120.75 | $122.42 | +1.91% | 37,231,100 |
| Jul 2013 | $108.46 | $121.57 | $105.54 | $120.12 | +10.75% | 32,997,000 |
| Jun 2013 | $106.00 | $109.26 | $103.04 | $108.46 | +2.49% | 34,733,100 |
| May 2013 | $98.90 | $108.80 | $98.77 | $105.83 | +6.80% | 49,673,500 |
| Apr 2013 | $96.14 | $99.49 | $94.00 | $99.09 | +2.66% | 37,978,800 |
| Mar 2013 | $87.75 | $96.59 | $86.51 | $96.52 | +9.68% | 37,656,500 |
| Feb 2013 | $87.52 | $89.08 | $85.88 | $88.00 | +1.30% | 67,952,700 |
| Jan 2013 | $93.79 | $96.52 | $86.72 | $86.87 | -5.87% | 50,468,300 |
| Dec 2012 | $93.25 | $93.67 | $88.79 | $92.29 | -1.08% | 39,181,800 |
| Nov 2012 | $93.77 | $95.92 | $87.08 | $93.30 | -0.40% | 37,681,600 |
| Oct 2012 | $93.37 | $94.96 | $91.39 | $93.67 | +0.31% | 24,745,400 |
| Sep 2012 | $91.19 | $93.70 | $90.01 | $93.38 | +2.46% | 30,347,500 |
| Aug 2012 | $89.86 | $93.99 | $87.47 | $91.14 | +2.09% | 34,456,000 |
| Jul 2012 | $87.32 | $90.51 | $85.65 | $89.27 | +2.51% | 30,197,800 |
| Jun 2012 | $81.64 | $87.09 | $80.14 | $87.08 | +5.17% | 32,647,700 |
| May 2012 | $90.61 | $91.02 | $81.52 | $82.80 | -8.55% | 51,087,600 |
| Apr 2012 | $89.41 | $92.24 | $87.67 | $90.54 | +0.76% | 30,429,600 |
| Mar 2012 | $88.61 | $91.09 | $87.41 | $89.86 | +1.64% | 30,148,900 |
| Feb 2012 | $82.54 | $90.15 | $82.26 | $88.41 | +7.40% | 57,926,800 |
| Jan 2012 | $82.12 | $83.71 | $79.05 | $82.32 | +1.76% | 43,141,300 |
| Dec 2011 | $78.14 | $81.86 | $76.02 | $80.90 | +3.52% | 38,797,600 |
| Nov 2011 | $74.56 | $78.87 | $72.37 | $78.15 | +2.96% | 62,523,300 |
| Oct 2011 | $72.58 | $79.90 | $70.37 | $75.90 | +4.49% | 47,711,700 |
| Sep 2011 | $74.40 | $77.04 | $69.10 | $72.64 | -2.09% | 64,801,800 |
| Aug 2011 | $76.11 | $76.11 | $66.36 | $74.19 | -2.03% | 77,120,465 |
| Jul 2011 | $80.87 | $82.23 | $74.44 | $75.73 | -6.47% | 42,096,900 |
| Jun 2011 | $77.76 | $81.27 | $75.10 | $80.97 | +3.94% | 50,504,800 |
| May 2011 | $79.35 | $80.83 | $76.68 | $77.90 | -1.70% | 45,706,300 |
| Apr 2011 | $80.50 | $81.92 | $75.81 | $79.25 | -1.43% | 45,511,400 |
| Mar 2011 | $79.47 | $81.75 | $78.20 | $80.40 | +1.57% | 51,486,100 |
| Feb 2011 | $79.68 | $82.43 | $79.01 | $79.16 | -0.55% | 44,030,500 |
| Jan 2011 | $70.20 | $81.00 | $69.62 | $79.60 | +13.86% | 77,698,600 |
| Dec 2010 | $68.65 | $70.42 | $68.02 | $69.91 | +2.75% | 54,065,900 |
| Nov 2010 | $71.71 | $73.70 | $67.68 | $68.04 | -4.56% | 71,396,900 |
| Oct 2010 | $71.53 | $72.69 | $67.87 | $71.29 | +0.01% | 62,996,200 |
| Sep 2010 | $70.09 | $73.45 | $68.19 | $71.28 | +2.53% | 55,637,300 |
| Aug 2010 | $75.84 | $76.00 | $69.36 | $69.52 | -7.49% | 50,900,600 |
| Jul 2010 | $74.50 | $76.34 | $72.35 | $75.15 | +0.87% | 48,232,300 |
| Jun 2010 | $79.85 | $81.70 | $74.36 | $74.50 | -6.78% | 47,594,000 |
| May 2010 | $85.29 | $86.98 | $76.06 | $79.92 | -5.85% | 58,169,900 |
| Apr 2010 | $83.61 | $87.06 | $81.49 | $84.89 | +2.01% | 37,807,300 |
| Mar 2010 | $77.75 | $87.18 | $77.69 | $83.22 | +7.02% | 57,643,400 |
| Feb 2010 | $75.34 | $78.05 | $74.04 | $77.76 | +4.35% | 58,234,500 |
| Jan 2010 | $75.87 | $78.70 | $73.61 | $74.52 | -1.10% | 57,485,800 |
| Dec 2009 | $77.73 | $79.65 | $74.43 | $75.35 | -2.43% | 56,232,100 |
| Nov 2009 | $69.04 | $78.67 | $67.90 | $77.23 | +12.27% | 58,169,600 |
| Oct 2009 | $77.95 | $78.12 | $67.39 | $68.79 | -11.90% | 111,022,200 |
| Sep 2009 | $76.00 | $80.33 | $72.20 | $78.08 | +4.13% | 88,520,100 |
| Aug 2009 | $75.40 | $77.16 | $73.21 | $74.98 | +0.29% | 64,500,100 |
| Jul 2009 | $80.96 | $82.92 | $73.11 | $74.76 | -7.30% | 70,438,900 |
| Jun 2009 | $83.75 | $87.06 | $79.14 | $80.65 | -3.56% | 47,269,400 |
| May 2009 | $78.67 | $83.98 | $78.62 | $83.63 | +6.49% | 46,691,000 |
| Apr 2009 | $67.53 | $80.63 | $65.21 | $78.53 | +13.76% | 77,153,500 |
| Mar 2009 | $60.63 | $72.83 | $57.41 | $69.03 | +9.38% | 95,113,100 |
| Feb 2009 | $81.00 | $82.46 | $63.11 | $63.11 | -23.07% | 74,282,000 |
| Jan 2009 | $84.34 | $85.90 | $76.70 | $82.04 | -2.43% | 62,770,200 |
| Dec 2008 | $76.42 | $84.97 | $70.98 | $84.08 | +9.04% | 58,116,500 |
| Nov 2008 | $84.95 | $86.67 | $67.38 | $77.11 | -9.34% | 55,684,300 |
| Oct 2008 | $108.90 | $109.70 | $72.40 | $85.05 | -22.45% | 102,286,600 |
| Sep 2008 | $117.60 | $119.82 | $106.01 | $109.67 | -5.81% | 71,142,900 |
| Aug 2008 | $104.50 | $120.30 | $102.86 | $116.44 | +11.61% | 61,319,200 |
| Jul 2008 | $99.02 | $107.43 | $98.01 | $104.33 | +5.75% | 60,546,200 |
| Jun 2008 | $109.23 | $109.87 | $97.80 | $98.66 | -9.85% | 47,024,500 |
| May 2008 | $105.76 | $110.60 | $104.94 | $109.44 | +3.21% | 31,962,700 |
| Apr 2008 | $99.96 | $108.31 | $98.50 | $106.04 | +6.79% | 41,909,700 |
| Mar 2008 | $103.27 | $104.93 | $98.35 | $99.30 | -3.78% | 44,373,300 |
| Feb 2008 | $108.17 | $110.15 | $102.87 | $103.20 | -4.37% | 40,489,300 |
| Jan 2008 | $105.77 | $110.25 | $90.44 | $107.92 | +2.53% | 62,762,800 |
| Dec 2007 | $111.45 | $111.93 | $105.26 | $105.26 | -4.89% | 36,273,500 |
| Nov 2007 | $109.00 | $113.50 | $105.87 | $110.67 | +0.57% | 49,862,800 |
| Oct 2007 | $108.15 | $113.74 | $103.33 | $110.04 | +1.43% | 52,658,300 |
| Sep 2007 | $99.25 | $108.75 | $94.97 | $108.49 | +9.43% | 44,011,300 |
| Aug 2007 | $98.87 | $102.76 | $88.86 | $99.14 | +0.67% | 69,711,000 |
| Jul 2007 | $94.67 | $107.33 | $94.11 | $98.48 | +4.62% | 51,024,300 |
| Jun 2007 | $98.23 | $99.35 | $93.06 | $94.13 | -4.05% | 40,620,600 |
| May 2007 | $96.40 | $100.10 | $94.00 | $98.10 | +2.04% | 43,725,000 |
| Apr 2007 | $97.35 | $98.64 | $93.19 | $96.14 | -0.91% | 42,457,000 |
| Mar 2007 | $96.25 | $100.02 | $92.68 | $97.02 | -0.25% | 36,235,400 |
| Feb 2007 | $96.90 | $103.50 | $95.84 | $97.26 | +0.07% | 37,655,200 |
| Jan 2007 | $91.60 | $98.75 | $91.08 | $97.19 | +5.56% | 42,291,900 |
| Dec 2006 | $90.55 | $93.24 | $89.85 | $92.07 | +1.79% | 26,494,700 |
| Nov 2006 | $87.15 | $91.14 | $84.89 | $90.45 | +4.05% | 41,546,400 |
| Oct 2006 | $86.40 | $89.89 | $82.70 | $86.93 | +1.01% | 45,230,700 |
| Sep 2006 | $83.57 | $86.45 | $80.78 | $86.06 | +4.19% | 42,276,100 |
| Aug 2006 | $79.10 | $84.42 | $79.06 | $82.60 | +3.66% | 54,886,600 |
| Jul 2006 | $72.10 | $80.59 | $72.01 | $79.68 | +11.07% | 44,729,500 |
| Jun 2006 | $72.15 | $73.48 | $69.87 | $71.74 | -1.03% | 34,454,900 |
| May 2006 | $76.00 | $77.09 | $71.74 | $72.49 | -4.49% | 37,544,100 |
| Apr 2006 | $75.38 | $77.95 | $72.41 | $75.90 | +1.02% | 34,214,300 |
| Mar 2006 | $72.68 | $77.78 | $72.25 | $75.13 | +3.10% | 47,886,300 |
| Feb 2006 | $67.71 | $74.97 | $67.61 | $72.87 | +7.72% | 49,350,600 |
| Jan 2006 | $63.30 | $68.00 | $62.52 | $67.65 | +6.32% | 43,775,200 |
| Dec 2005 | $61.75 | $64.28 | $61.26 | $63.63 | +5.00% | 34,697,600 |
| Nov 2005 | $60.50 | $61.97 | $58.88 | $60.60 | +0.07% | 50,775,800 |
| Oct 2005 | $61.20 | $62.86 | $58.50 | $60.56 | -0.79% | 40,108,400 |
| Sep 2005 | $62.60 | $63.50 | $59.82 | $61.04 | -1.93% | 37,591,200 |
| Aug 2005 | $63.35 | $63.55 | $61.34 | $62.24 | -0.26% | 37,396,400 |
| Jul 2005 | $64.87 | $65.24 | $60.93 | $62.40 | -3.81% | 43,158,200 |
| Jun 2005 | $64.72 | $65.39 | $62.87 | $64.87 | -0.03% | 41,364,500 |
| May 2005 | $61.00 | $65.46 | $60.95 | $64.89 | +6.46% | 45,147,200 |
| Apr 2005 | $61.15 | $62.98 | $58.28 | $60.95 | -0.18% | 43,707,600 |
| Mar 2005 | $59.30 | $61.47 | $58.77 | $61.06 | +3.11% | 52,206,600 |
| Feb 2005 | $57.81 | $60.24 | $57.40 | $59.22 | +2.44% | 34,812,100 |
| Jan 2005 | $55.40 | $57.98 | $52.54 | $57.81 | +4.07% | 66,043,000 |
| Dec 2004 | $60.84 | $61.77 | $54.66 | $55.55 | -8.69% | 58,519,800 |
| Nov 2004 | $55.25 | $60.87 | $53.86 | $60.84 | +10.44% | 36,418,200 |
| Oct 2004 | $56.00 | $56.85 | $52.19 | $55.09 | -1.24% | 36,343,700 |
| Sep 2004 | $53.95 | $56.00 | $52.92 | $55.78 | +3.72% | 29,385,200 |
| Aug 2004 | $53.02 | $55.46 | $52.05 | $53.78 | +1.49% | 36,301,900 |
| Jul 2004 | $51.60 | $55.48 | $51.05 | $52.99 | +1.75% | 47,230,000 |
| Jun 2004 | $49.44 | $52.50 | $48.39 | $52.08 | +5.13% | 40,985,200 |
| May 2004 | $47.55 | $49.90 | $46.38 | $49.54 | +3.86% | 44,757,600 |
| Apr 2004 | $46.00 | $48.16 | $45.73 | $47.70 | +4.51% | 52,812,500 |
| Mar 2004 | $46.10 | $46.70 | $43.10 | $45.64 | -1.38% | 98,027,500 |
| Feb 2004 | $48.64 | $49.75 | $45.87 | $46.28 | -4.81% | 56,394,700 |
| Jan 2004 | $51.40 | $52.19 | $48.20 | $48.62 | -5.41% | 54,479,200 |
| Dec 2003 | $46.25 | $51.47 | $45.79 | $51.40 | +11.89% | 43,050,500 |
| Nov 2003 | $46.36 | $46.75 | $44.89 | $45.94 | -0.91% | 47,550,100 |
| Oct 2003 | $46.10 | $47.95 | $44.78 | $46.36 | +0.46% | 57,955,500 |
| Sep 2003 | $51.10 | $52.45 | $44.09 | $46.15 | -9.92% | 70,207,100 |
| Aug 2003 | $52.95 | $52.95 | $49.40 | $51.23 | -2.12% | 45,486,100 |
| Jul 2003 | $47.80 | $55.00 | $46.85 | $52.34 | +10.03% | 50,966,100 |
| Jun 2003 | $46.62 | $49.94 | $45.00 | $47.57 | +2.48% | 45,474,200 |
| May 2003 | $49.50 | $50.32 | $45.93 | $46.42 | -7.25% | 41,709,000 |
| Apr 2003 | $47.45 | $51.66 | $43.32 | $50.05 | +5.26% | 58,606,200 |
| Mar 2003 | $46.39 | $48.97 | $40.64 | $47.55 | +4.00% | 82,308,000 |
| Feb 2003 | $49.90 | $51.99 | $44.34 | $45.72 | -10.44% | 60,875,800 |
| Jan 2003 | $58.07 | $58.95 | $49.52 | $51.05 | -11.60% | 58,985,700 |
| Dec 2002 | $52.35 | $58.30 | $49.20 | $57.75 | +10.63% | 49,782,700 |
| Nov 2002 | $57.89 | $58.00 | $48.51 | $52.20 | -9.84% | 88,934,500 |
| Oct 2002 | $64.90 | $65.55 | $54.75 | $57.90 | -10.47% | 77,738,300 |
| Sep 2002 | $62.90 | $67.22 | $62.00 | $64.67 | +2.13% | 50,996,700 |
| Aug 2002 | $63.85 | $66.76 | $59.08 | $63.32 | -1.23% | 53,709,900 |
| Jul 2002 | $69.50 | $69.96 | $52.30 | $64.11 | -7.76% | 92,380,500 |
| Jun 2002 | $62.30 | $71.52 | $61.75 | $69.50 | +12.01% | 62,343,300 |
| May 2002 | $62.45 | $63.50 | $59.90 | $62.05 | -1.35% | 42,314,500 |
| Apr 2002 | $57.83 | $63.48 | $57.35 | $62.90 | +9.24% | 54,954,600 |
| Mar 2002 | $57.15 | $59.96 | $54.15 | $57.58 | +2.07% | 48,562,800 |
| Feb 2002 | $52.00 | $57.89 | $51.72 | $56.41 | +6.49% | 58,151,100 |
| Jan 2002 | $46.15 | $52.97 | $45.85 | $52.97 | +13.50% | 54,076,600 |
| Dec 2001 | $46.30 | $47.20 | $45.01 | $46.67 | +0.47% | 32,269,200 |
| Nov 2001 | $48.95 | $49.25 | $42.40 | $46.45 | -4.76% | 41,925,500 |
| Oct 2001 | $44.00 | $52.98 | $42.50 | $48.77 | +11.47% | 91,287,200 |
| Sep 2001 | $39.70 | $46.00 | $37.93 | $43.75 | +9.76% | 67,723,900 |
| Aug 2001 | $39.87 | $40.25 | $37.58 | $39.86 | +0.61% | 29,728,500 |
| Jul 2001 | $37.20 | $39.93 | $35.36 | $39.62 | +6.94% | 29,150,300 |
| Jun 2001 | $38.45 | $39.05 | $35.40 | $37.05 | -3.24% | 22,171,500 |
| May 2001 | $36.10 | $39.80 | $35.42 | $38.29 | +8.90% | 34,796,400 |
| Apr 2001 | $35.65 | $36.97 | $34.05 | $35.16 | -1.37% | 27,986,200 |
| Mar 2001 | $37.10 | $39.50 | $31.60 | $35.65 | -4.83% | 43,493,500 |
| Feb 2001 | $34.68 | $38.25 | $34.50 | $37.46 | +8.02% | 38,125,900 |
| Jan 2001 | $33.95 | $35.25 | $31.00 | $34.68 | +2.15% | 32,796,300 |
| Dec 2000 | $33.80 | $35.20 | $30.06 | $33.95 | -0.44% | 24,526,100 |
| Nov 2000 | $35.60 | $35.86 | $31.25 | $34.10 | -4.88% | 25,365,500 |
| Oct 2000 | $32.10 | $37.58 | $30.95 | $35.85 | +8.87% | 30,570,800 |
| Sep 2000 | $28.81 | $33.60 | $27.00 | $32.93 | +16.05% | 37,261,700 |
| Aug 2000 | $28.31 | $30.56 | $27.25 | $28.38 | +0.89% | 32,808,100 |
| Jul 2000 | $24.63 | $28.19 | $24.06 | $28.13 | +13.35% | 22,354,500 |
| Jun 2000 | $24.38 | $26.25 | $22.44 | $24.81 | +0.51% | 23,095,000 |
| May 2000 | $24.25 | $27.31 | $23.25 | $24.69 | -0.75% | 29,493,700 |
| Apr 2000 | $20.06 | $26.44 | $19.81 | $24.88 | +21.71% | 46,581,600 |
| Mar 2000 | $17.44 | $21.25 | $16.50 | $20.44 | +17.20% | 56,327,600 |
| Feb 2000 | $18.75 | $19.50 | $17.00 | $17.44 | -5.74% | 34,280,300 |
| Jan 2000 | $22.00 | $22.31 | $18.19 | $18.50 | -15.43% | 46,554,800 |
| Dec 1999 | $20.13 | $22.00 | $19.00 | $21.88 | +10.06% | 52,149,300 |
| Nov 1999 | $21.00 | $21.63 | $17.19 | $19.88 | -0.62% | 76,666,000 |
| Oct 1999 | $32.50 | $33.38 | $16.38 | $20.00 | -38.81% | 57,906,100 |
| Sep 1999 | $36.75 | $37.31 | $30.19 | $32.69 | -11.66% | 36,886,300 |
| Aug 1999 | $34.94 | $39.44 | $34.13 | $37.00 | +6.28% | 21,319,700 |
| Jul 1999 | $37.25 | $39.94 | $34.13 | $34.81 | -6.54% | 26,342,200 |
| Jun 1999 | $41.13 | $42.13 | $33.75 | $37.25 | -7.88% | 55,400,000 |
| May 1999 | $43.00 | $46.00 | $39.50 | $40.44 | -6.10% | 35,423,000 |
| Apr 1999 | $37.50 | $44.94 | $36.13 | $43.06 | +14.07% | 34,075,900 |
| Mar 1999 | $36.63 | $42.25 | $36.00 | $37.75 | +0.17% | 35,623,600 |
| Feb 1999 | $36.50 | $40.00 | $35.00 | $37.69 | +6.91% | 30,673,800 |
| Jan 1999 | $41.25 | $43.00 | $34.63 | $35.25 | -16.81% | 39,048,200 |
| Dec 1998 | $51.53 | $54.22 | $41.00 | $42.38 | -18.31% | 47,787,000 |
| Nov 1998 | $55.69 | $56.56 | $50.41 | $51.88 | -6.85% | 34,162,400 |
| Oct 1998 | $50.06 | $56.75 | $48.97 | $55.69 | +10.48% | 33,925,600 |
| Sep 1998 | $43.69 | $53.00 | $43.69 | $50.41 | +15.13% | 37,216,800 |
| Aug 1998 | $49.72 | $50.06 | $43.63 | $43.78 | -12.16% | 27,639,600 |
| Jul 1998 | $52.56 | $54.25 | $48.50 | $49.84 | -5.84% | 21,655,400 |
| Jun 1998 | $56.00 | $56.03 | $49.97 | $52.94 | -5.68% | 19,312,800 |
| May 1998 | $55.25 | $57.13 | $54.69 | $56.13 | +0.79% | 16,798,800 |
| Apr 1998 | $56.28 | $58.50 | $54.06 | $55.69 | -1.00% | 28,550,600 |
| Mar 1998 | $58.25 | $58.94 | $55.50 | $56.25 | -3.59% | 44,988,400 |
| Feb 1998 | $53.00 | $58.41 | $52.63 | $58.34 | +12.13% | 25,397,800 |
| Jan 1998 | $49.63 | $53.22 | $48.75 | $52.03 | +5.65% | 28,546,400 |
| Dec 1997 | $48.94 | $49.50 | $45.81 | $49.25 | +0.90% | 20,071,200 |
| Nov 1997 | $48.19 | $49.78 | $45.53 | $48.81 | +2.70% | 26,754,000 |
| Oct 1997 | $53.50 | $54.22 | $44.06 | $47.53 | -10.84% | 32,636,600 |
| Sep 1997 | $52.13 | $56.72 | $51.88 | $53.31 | +2.83% | 22,119,200 |
| Aug 1997 | $53.31 | $54.00 | $51.47 | $51.84 | -2.53% | 18,438,000 |
| Jul 1997 | $51.78 | $53.97 | $49.19 | $53.19 | +2.72% | 40,543,000 |
| Jun 1997 | $46.94 | $52.63 | $45.69 | $51.78 | +10.61% | 20,364,800 |
| May 1997 | $44.69 | $47.44 | $44.56 | $46.81 | +4.61% | 18,319,200 |
| Apr 1997 | $42.06 | $45.44 | $39.13 | $44.75 | +6.55% | 23,283,600 |
| Mar 1997 | $44.25 | $44.88 | $41.00 | $42.00 | -5.08% | 22,135,400 |
| Feb 1997 | $46.06 | $46.13 | $43.50 | $44.25 | -3.80% | 16,813,000 |
| Jan 1997 | $45.69 | $46.44 | $43.38 | $46.00 | +0.55% | 22,571,000 |
| Dec 1996 | $45.19 | $46.38 | $42.63 | $45.75 | +0.97% | 17,692,800 |
| Nov 1996 | $45.00 | $48.31 | $44.19 | $45.31 | +1.12% | 18,715,600 |
| Oct 1996 | $45.13 | $47.75 | $43.88 | $44.81 | -0.55% | 50,178,000 |
| Sep 1996 | $41.94 | $45.88 | $41.19 | $45.06 | +7.13% | 17,675,400 |
| Aug 1996 | $41.44 | $44.25 | $41.19 | $42.06 | +1.28% | 15,117,200 |
| Jul 1996 | $42.13 | $44.13 | $38.13 | $41.53 | -1.12% | 20,300,000 |
| Jun 1996 | $41.81 | $43.38 | $39.81 | $42.00 | +0.15% | 14,648,800 |
| May 1996 | $40.38 | $43.31 | $39.63 | $41.94 | +4.03% | 18,595,600 |
| Apr 1996 | $37.88 | $40.50 | $36.50 | $40.31 | +6.26% | 22,873,600 |
| Mar 1996 | $38.13 | $39.63 | $37.00 | $37.94 | -0.49% | 17,699,200 |
| Feb 1996 | $37.56 | $40.44 | $37.00 | $38.13 | +1.16% | 15,546,000 |
| Jan 1996 | $39.19 | $40.44 | $36.56 | $37.69 | -4.59% | 21,509,000 |
| Dec 1995 | $36.63 | $39.75 | $36.56 | $39.50 | +7.67% | 15,778,000 |
| Nov 1995 | $34.13 | $37.19 | $33.81 | $36.69 | +7.90% | 9,356,000 |
| Oct 1995 | $33.50 | $35.00 | $31.50 | $34.00 | +1.30% | 17,988,200 |
| Sep 1995 | $30.50 | $34.06 | $30.44 | $33.56 | +10.27% | 15,027,400 |
| Aug 1995 | $31.50 | $32.06 | $29.75 | $30.44 | -3.18% | 17,900,800 |
| Jul 1995 | $31.50 | $33.00 | $29.69 | $31.44 | -0.40% | 18,314,800 |
| Jun 1995 | $29.75 | $32.44 | $28.81 | $31.56 | +6.09% | 23,260,600 |
| May 1995 | $28.94 | $30.56 | $28.56 | $29.75 | +3.03% | 20,950,600 |
| Apr 1995 | $26.31 | $29.88 | $25.00 | $28.88 | +9.22% | 24,254,400 |
| Mar 1995 | $38.81 | $41.25 | $25.13 | $26.44 | -31.88% | 22,450,800 |
| Feb 1995 | $36.06 | $39.00 | $35.63 | $38.81 | +7.81% | 9,159,400 |
| Jan 1995 | $36.19 | $37.81 | $35.69 | $36.00 | -0.86% | 6,238,000 |
| Dec 1994 | $34.38 | $36.63 | $33.13 | $36.31 | +5.64% | 5,533,200 |
| Nov 1994 | $36.00 | $37.19 | $33.25 | $34.38 | -4.51% | 5,368,600 |
| Oct 1994 | $34.88 | $36.63 | $33.38 | $36.00 | +3.41% | 5,449,600 |
| Sep 1994 | $39.31 | $39.56 | $34.62 | $34.81 | -11.59% | 8,589,000 |
| Aug 1994 | $31.44 | $39.75 | $31.19 | $39.37 | +25.00% | 11,100,600 |
| Jul 1994 | $32.75 | $33.38 | $30.44 | $31.50 | -3.63% | 4,031,400 |
| Jun 1994 | $31.94 | $33.25 | $31.88 | $32.69 | +2.35% | 4,359,600 |
| May 1994 | $30.56 | $32.31 | $29.38 | $31.94 | +4.07% | 5,141,400 |
| Apr 1994 | $31.25 | $32.06 | $30.13 | $30.69 | -4.47% | 4,486,200 |
| Mar 1994 | $32.94 | $34.00 | $30.56 | $32.13 | -2.10% | 4,666,600 |
| Feb 1994 | $32.50 | $33.81 | $32.06 | $32.81 | +1.16% | 4,031,200 |
| Jan 1994 | $34.13 | $34.19 | $30.62 | $32.44 | -4.95% | 5,751,800 |
| Dec 1993 | $35.00 | $35.50 | $33.56 | $34.13 | -2.67% | 3,492,600 |
| Nov 1993 | $34.56 | $36.19 | $33.94 | $35.06 | +1.81% | 4,826,200 |
| Oct 1993 | $31.75 | $34.94 | $31.25 | $34.44 | +8.46% | 3,477,400 |
| Sep 1993 | $31.56 | $32.81 | $30.81 | $31.75 | +0.40% | 3,796,000 |
| Aug 1993 | $33.81 | $33.88 | $29.88 | $31.62 | -5.77% | 7,056,600 |
| Jul 1993 | $33.06 | $34.25 | $32.38 | $33.56 | +1.70% | 3,827,800 |
| Jun 1993 | $30.56 | $33.25 | $30.44 | $33.00 | +7.98% | 3,595,000 |
| May 1993 | $31.19 | $32.31 | $29.81 | $30.56 | -1.61% | 3,687,400 |
| Apr 1993 | $32.00 | $32.50 | $29.00 | $31.06 | -2.93% | 3,244,800 |
| Mar 1993 | $29.38 | $32.44 | $28.88 | $32.00 | +8.70% | 5,180,600 |
| Feb 1993 | $27.38 | $30.75 | $27.25 | $29.44 | +5.84% | 8,095,600 |
| Jan 1993 | $28.31 | $28.69 | $27.13 | $27.81 | -1.55% | 4,090,600 |
| Dec 1992 | $24.94 | $29.19 | $24.94 | $28.25 | +13.28% | 7,793,200 |
| Nov 1992 | $23.06 | $25.38 | $22.94 | $24.94 | +8.42% | 3,917,200 |
| Oct 1992 | $23.87 | $23.87 | $21.81 | $23.00 | -3.41% | 4,662,200 |
| Sep 1992 | $23.56 | $24.31 | $22.87 | $23.81 | +1.60% | 3,286,400 |
| Aug 1992 | $24.00 | $24.56 | $23.31 | $23.44 | -1.32% | 3,559,400 |
| Jul 1992 | $22.19 | $23.81 | $21.44 | $23.75 | +7.65% | 3,733,800 |
| Jun 1992 | $22.25 | $22.81 | $21.06 | $22.06 | -1.40% | 2,704,600 |
| May 1992 | $23.13 | $23.25 | $21.94 | $22.38 | -3.76% | 3,040,000 |
| Apr 1992 | $22.25 | $23.56 | $21.87 | $23.25 | +3.05% | 3,426,000 |
| Mar 1992 | $21.81 | $23.00 | $21.81 | $22.56 | +2.85% | 4,892,400 |
| Feb 1992 | $20.75 | $22.75 | $20.56 | $21.94 | +5.72% | 7,258,000 |
| Jan 1992 | $22.50 | $22.75 | $19.81 | $20.75 | -7.78% | 10,736,800 |
| Dec 1991 | $21.69 | $22.87 | $20.75 | $22.50 | +2.86% | 5,861,200 |
| Nov 1991 | $22.87 | $23.31 | $20.63 | $21.87 | -3.58% | 4,984,800 |
| Oct 1991 | $19.94 | $23.50 | $18.75 | $22.69 | +13.79% | 10,049,400 |
| Sep 1991 | $21.38 | $21.69 | $19.69 | $19.94 | -6.73% | 6,487,200 |
| Aug 1991 | $23.25 | $23.25 | $20.38 | $21.38 | -8.06% | 9,741,600 |
| Jul 1991 | $22.06 | $23.87 | $21.38 | $23.25 | +6.59% | 6,122,400 |
| Jun 1991 | $20.81 | $22.25 | $19.88 | $21.81 | +4.18% | 9,609,200 |
| May 1991 | $22.38 | $22.69 | $20.31 | $20.94 | -5.63% | 7,544,400 |
| Apr 1991 | $20.87 | $22.50 | $20.00 | $22.19 | +5.66% | 19,290,400 |
| Mar 1991 | $20.00 | $22.13 | $19.81 | $21.00 | +5.33% | 42,304,600 |
| Feb 1991 | $19.06 | $21.25 | $18.88 | $19.94 | +3.91% | 5,667,000 |
| Jan 1991 | $17.00 | $19.25 | $15.63 | $19.19 | +14.13% | 4,950,800 |
| Dec 1990 | $15.25 | $17.31 | $15.00 | $16.81 | +9.80% | 3,737,600 |
| Nov 1990 | $13.31 | $16.81 | $13.31 | $15.31 | +15.02% | 4,678,800 |
| Oct 1990 | $13.00 | $14.38 | $12.38 | $13.31 | +1.91% | 4,331,000 |
| Sep 1990 | $12.69 | $13.38 | $12.38 | $13.06 | +1.95% | 3,460,000 |
| Aug 1990 | $13.81 | $15.44 | $12.63 | $12.81 | -6.82% | 6,671,800 |
| Jul 1990 | $16.75 | $16.75 | $13.06 | $13.75 | -17.91% | 5,400,000 |
| Jun 1990 | $17.56 | $18.31 | $16.50 | $16.75 | -5.30% | 3,734,400 |
| May 1990 | $16.44 | $17.88 | $16.12 | $17.69 | +7.20% | 7,328,400 |
| Apr 1990 | $17.75 | $19.06 | $16.12 | $16.50 | -8.33% | 4,279,200 |
| Mar 1990 | $18.12 | $18.63 | $17.44 | $18.00 | -0.69% | 6,313,400 |
| Feb 1990 | $19.50 | $19.69 | $16.81 | $18.12 | -7.64% | 4,453,200 |
| Jan 1990 | $19.63 | $20.75 | $17.63 | $19.63 | +0.64% | 6,014,000 |
| Dec 1989 | $19.25 | $20.38 | $19.13 | $19.50 | +2.30% | 15,973,000 |
| Nov 1989 | $22.13 | $22.38 | $17.88 | $19.06 | -13.84% | 8,776,000 |
| Oct 1989 | $24.44 | $25.00 | $21.81 | $22.13 | -9.92% | 7,386,200 |
| Sep 1989 | $25.56 | $25.81 | $23.38 | $24.56 | -3.91% | 6,348,000 |
| Aug 1989 | $24.06 | $27.38 | $23.75 | $25.56 | +6.51% | 8,178,600 |
| Jul 1989 | $23.94 | $25.00 | $23.75 | $24.00 | +0.26% | 7,555,000 |
| Jun 1989 | $24.06 | $25.56 | $23.25 | $23.94 | -1.03% | 8,317,800 |
| May 1989 | $22.87 | $24.19 | $22.87 | $24.19 | +5.74% | 13,251,600 |
| Apr 1989 | $23.38 | $25.44 | $22.69 | $22.87 | -2.14% | 21,246,400 |
| Mar 1989 | $24.31 | $25.50 | $22.25 | $23.38 | -3.86% | 15,356,200 |
| Feb 1989 | $22.38 | $25.06 | $21.94 | $24.31 | +9.27% | 21,429,600 |
| Jan 1989 | $20.63 | $22.44 | $20.31 | $22.25 | +7.88% | 10,075,000 |
| Dec 1988 | $20.31 | $21.63 | $19.56 | $20.63 | +1.54% | 9,319,000 |
| Nov 1988 | $21.50 | $21.81 | $19.38 | $20.31 | -5.80% | 8,273,600 |
| Oct 1988 | $20.13 | $22.13 | $19.94 | $21.56 | +6.48% | 8,474,600 |
| Sep 1988 | $19.88 | $20.56 | $19.44 | $20.25 | +1.89% | 7,798,200 |
| Aug 1988 | $22.00 | $22.13 | $19.38 | $19.88 | -10.17% | 6,189,800 |
| Jul 1988 | $22.00 | $22.63 | $20.87 | $22.13 | 0.00% | 8,097,200 |
| Jun 1988 | $21.13 | $23.13 | $21.13 | $22.13 | +5.36% | 8,740,800 |
| May 1988 | $22.56 | $22.81 | $20.63 | $21.00 | -6.67% | 9,144,000 |
| Apr 1988 | $21.94 | $22.94 | $21.69 | $22.50 | +1.98% | 11,159,400 |
| Mar 1988 | $21.63 | $23.25 | $21.13 | $22.06 | +2.32% | 14,184,800 |
| Feb 1988 | $19.25 | $24.00 | $18.38 | $21.56 | +12.75% | 18,458,200 |
| Jan 1988 | $17.38 | $19.38 | $17.38 | $19.13 | +11.27% | 11,821,800 |
| Dec 1987 | $17.12 | $19.06 | $15.12 | $17.19 | +0.37% | 15,088,400 |
| Nov 1987 | $19.88 | $21.38 | $16.44 | $17.12 | -15.17% | 12,527,800 |
| Oct 1987 | $26.94 | $29.00 | $14.38 | $20.19 | -24.53% | 27,192,600 |
| Sep 1987 | $28.50 | $29.88 | $26.06 | $26.75 | -6.96% | 19,261,600 |
| Aug 1987 | $27.31 | $30.75 | $26.94 | $28.75 | +5.02% | 19,645,800 |
| Jul 1987 | $25.69 | $29.38 | $25.25 | $27.38 | +6.05% | 25,529,600 |
| Jun 1987 | $25.00 | $27.44 | $23.75 | $25.81 | +1.98% | 24,409,000 |
| May 1987 | $23.13 | $27.69 | $21.50 | $25.31 | +10.05% | 22,142,400 |
| Apr 1987 | $25.38 | $26.63 | $22.75 | $23.00 | -10.46% | 17,501,000 |
| Mar 1987 | $26.31 | $26.63 | $25.00 | $25.69 | -2.84% | 17,785,600 |
| Feb 1987 | $27.13 | $28.50 | $26.06 | $26.44 | -2.98% | 12,515,200 |
| Jan 1987 | $25.19 | $27.25 | $24.87 | $27.25 | +8.73% | 15,295,200 |
| Dec 1986 | $26.75 | $29.13 | $24.75 | $25.06 | -8.86% | 18,885,600 |
| Nov 1986 | $23.38 | $30.13 | $22.31 | $27.50 | +18.60% | 36,090,000 |
| Oct 1986 | $22.06 | $23.50 | $21.50 | $23.19 | +5.10% | 11,692,200 |
| Sep 1986 | $24.06 | $24.56 | $21.81 | $22.06 | -8.07% | 10,187,800 |
| Aug 1986 | $24.00 | $25.38 | $23.38 | $24.00 | -0.26% | 8,585,600 |
| Jul 1986 | $27.88 | $28.69 | $23.13 | $24.06 | -13.68% | 16,386,800 |
| Jun 1986 | $27.44 | $28.50 | $25.69 | $27.88 | +1.59% | 13,713,400 |
| May 1986 | $26.63 | $28.56 | $26.19 | $27.44 | +3.05% | 9,024,400 |
| Apr 1986 | $29.00 | $29.13 | $26.25 | $26.63 | -8.19% | 10,635,000 |
| Mar 1986 | $27.88 | $30.06 | $25.56 | $29.00 | +3.80% | 14,789,400 |
| Feb 1986 | $23.00 | $27.94 | $22.94 | $27.94 | +21.14% | 17,588,600 |
| Jan 1986 | $24.50 | $24.87 | $22.00 | $23.06 | -6.11% | 16,322,800 |
| Dec 1985 | $23.75 | $24.75 | $23.19 | $24.56 | +2.61% | 15,341,600 |
| Nov 1985 | $22.87 | $24.94 | $22.69 | $23.94 | +4.93% | 14,899,800 |
| Oct 1985 | $23.63 | $24.19 | $21.63 | $22.81 | -3.44% | 13,822,200 |
| Sep 1985 | $26.69 | $26.81 | $23.19 | $23.63 | -11.27% | 7,675,200 |
| Aug 1985 | $27.06 | $27.19 | $25.56 | $26.63 | -0.23% | 6,618,000 |
| Jul 1985 | $25.69 | $29.00 | $25.19 | $26.69 | +4.15% | 15,215,000 |
| Jun 1985 | $25.63 | $26.13 | $24.94 | $25.63 | -0.73% | 9,033,200 |
| May 1985 | $23.63 | $26.69 | $22.25 | $25.81 | +9.55% | 13,861,000 |
| Apr 1985 | $24.31 | $24.75 | $22.75 | $23.56 | -2.58% | 9,343,600 |
| Mar 1985 | $25.50 | $26.63 | $23.00 | $24.19 | -4.44% | 13,585,600 |
| Feb 1985 | $23.25 | $26.75 | $22.69 | $25.31 | +7.43% | 18,296,000 |
| Jan 1985 | $21.81 | $24.25 | $20.38 | $23.56 | +7.10% | 14,442,200 |
| Dec 1984 | $20.19 | $22.94 | $20.19 | $22.00 | +9.32% | 9,271,000 |
| Nov 1984 | $22.75 | $23.63 | $19.75 | $20.13 | -11.05% | 12,174,400 |
| Oct 1984 | $22.50 | $24.06 | $21.00 | $22.63 | +0.56% | 10,566,800 |
| Sep 1984 | $22.69 | $24.38 | $21.38 | $22.50 | -1.64% | 14,215,000 |
| Aug 1984 | $20.06 | $23.50 | $20.06 | $22.87 | +14.02% | 16,723,800 |
| Jul 1984 | $19.50 | $20.50 | $18.00 | $20.06 | +2.23% | 10,965,600 |
| Jun 1984 | $17.12 | $19.94 | $17.06 | $19.63 | +16.30% | 13,246,600 |
| May 1984 | $18.75 | $19.31 | $16.31 | $16.88 | -10.00% | 8,882,400 |
| Apr 1984 | $17.00 | $19.13 | $16.12 | $18.75 | +10.70% | 11,227,600 |
| Mar 1984 | $17.88 | $18.00 | $15.06 | $16.94 | -4.91% | 14,891,000 |
| Feb 1984 | $18.69 | $18.75 | $16.44 | $17.81 | -3.39% | 13,402,200 |
| Jan 1984 | $20.06 | $21.87 | $17.50 | $18.44 | -7.81% | 14,709,600 |
| Dec 1983 | $20.63 | $20.87 | $18.38 | $20.00 | -5.33% | 10,754,600 |
| Nov 1983 | $20.25 | $21.63 | $19.50 | $21.13 | +3.68% | 10,489,600 |
| Oct 1983 | $20.75 | $23.75 | $20.00 | $20.38 | -1.81% | 13,306,800 |
| Sep 1983 | $18.17 | $21.38 | $18.00 | $20.75 | +15.28% | 15,926,000 |
| Aug 1983 | $18.96 | $20.21 | $17.00 | $18.00 | -5.26% | 17,408,400 |
| Jul 1983 | $20.44 | $20.63 | $18.29 | $19.00 | -6.94% | 13,842,000 |
| Jun 1983 | $18.83 | $21.50 | $18.58 | $20.42 | +8.41% | 13,051,800 |
| May 1983 | $19.42 | $20.08 | $18.12 | $18.83 | -3.11% | 9,981,600 |
| Apr 1983 | $17.58 | $20.60 | $17.42 | $19.44 | +10.54% | 15,135,000 |
| Mar 1983 | $14.73 | $17.88 | $14.73 | $17.58 | +20.57% | 28,555,800 |
| Feb 1983 | $15.00 | $15.35 | $14.02 | $14.58 | -2.78% | 13,886,400 |
| Jan 1983 | $12.21 | $15.00 | $12.08 | $15.00 | +22.87% | 17,863,200 |
| Dec 1982 | $12.54 | $13.67 | $11.54 | $12.21 | -2.01% | 17,132,400 |
| Nov 1982 | $12.83 | $13.98 | $11.77 | $12.46 | -2.92% | 21,087,000 |
| Oct 1982 | $10.94 | $14.08 | $10.83 | $12.83 | +17.33% | 26,944,800 |
| Sep 1982 | $10.40 | $11.71 | $10.40 | $10.94 | +5.85% | 22,806,000 |
| Aug 1982 | $9.44 | $10.46 | $8.42 | $10.33 | +9.49% | 29,923,800 |
| Jul 1982 | $8.85 | $9.90 | $8.77 | $9.44 | +6.59% | 17,698,800 |
| Jun 1982 | $7.92 | $9.13 | $7.60 | $8.85 | +10.68% | 14,487,600 |
| May 1982 | $8.81 | $9.31 | $7.79 | $8.00 | -9.22% | 13,359,000 |
| Apr 1982 | $7.96 | $9.17 | $7.88 | $8.81 | +10.73% | 15,613,800 |
| Mar 1982 | $8.17 | $8.29 | $7.25 | $7.96 | -2.55% | 17,966,400 |
| Feb 1982 | $8.21 | $8.96 | $7.94 | $8.17 | -0.51% | 18,189,000 |
| Jan 1982 | $7.77 | $8.33 | $7.23 | $8.21 | +5.35% | 15,877,800 |
| Dec 1981 | $6.52 | $8.33 | $6.48 | $7.79 | +19.49% | 25,771,800 |
| Nov 1981 | $6.88 | $7.00 | $5.92 | $6.52 | -5.15% | 7,053,000 |
| Oct 1981 | $5.58 | $7.06 | $5.31 | $6.88 | +23.13% | 13,582,800 |
| Sep 1981 | $6.02 | $6.19 | $4.73 | $5.58 | -7.27% | 7,543,800 |
| Aug 1981 | $6.29 | $6.79 | $6.00 | $6.02 | -4.93% | 10,144,800 |
| Jul 1981 | $6.23 | $6.42 | $5.60 | $6.33 | +1.67% | 8,965,200 |
| Jun 1981 | $6.42 | $7.54 | $6.19 | $6.23 | -2.92% | 16,909,200 |
| May 1981 | $5.33 | $7.08 | $4.92 | $6.42 | +20.31% | 23,284,200 |
| Apr 1981 | $4.65 | $5.65 | $4.42 | $5.33 | +14.80% | 8,857,800 |
| Mar 1981 | $4.63 | $4.92 | $4.25 | $4.65 | +0.45% | 9,542,400 |
| Feb 1981 | $4.92 | $5.10 | $4.33 | $4.63 | -5.93% | 5,192,400 |
| Jan 1981 | $5.60 | $5.75 | $4.88 | $4.92 | -11.94% | 5,729,400 |
| Dec 1980 | $5.58 | $5.63 | $4.52 | $5.58 | -0.74% | 8,641,200 |
| Nov 1980 | $5.04 | $6.06 | $5.04 | $5.63 | +15.88% | 10,279,800 |
| Oct 1980 | $5.67 | $6.13 | $4.58 | $4.85 | -14.34% | 11,513,400 |
| Sep 1980 | $5.46 | $6.23 | $5.17 | $5.67 | +4.22% | 5,854,200 |
| Aug 1980 | $5.00 | $5.90 | $4.92 | $5.44 | +8.75% | 8,382,600 |
| Jul 1980 | $4.02 | $5.56 | $4.02 | $5.00 | +25.65% | 12,685,200 |
| Jun 1980 | $5.33 | $5.50 | $3.96 | $3.98 | -25.39% | 10,959,000 |
| May 1980 | $5.37 | $5.44 | $4.54 | $5.33 | -1.16% | 4,749,000 |
| Apr 1980 | $4.69 | $5.56 | $4.52 | $5.40 | +15.62% | 5,396,400 |
| Mar 1980 | $5.71 | $5.90 | $3.69 | $4.67 | -17.65% | 9,968,400 |
| Feb 1980 | $7.37 | $7.37 | $5.54 | $5.67 | -24.44% | 14,642,400 |
| Jan 1980 | $5.75 | $8.04 | $5.40 | $7.50 | +30.43% | 21,243,000 |
| Dec 1979 | $4.83 | $5.75 | $4.79 | $5.75 | +18.97% | 11,101,200 |
| Nov 1979 | $3.71 | $4.98 | $3.71 | $4.83 | +31.82% | 5,709,000 |
| Oct 1979 | $4.56 | $4.65 | $3.50 | $3.67 | -20.36% | 7,825,800 |
| Sep 1979 | $4.71 | $5.00 | $4.23 | $4.60 | -2.21% | 7,323,000 |
| Aug 1979 | $3.92 | $4.88 | $3.88 | $4.71 | +21.50% | 11,440,800 |
| Jul 1979 | $3.60 | $3.88 | $3.10 | $3.88 | +5.68% | 3,444,600 |
| Jun 1979 | $3.25 | $3.88 | $3.19 | $3.67 | +12.10% | 5,369,400 |
| May 1979 | $3.48 | $3.69 | $3.19 | $3.27 | -5.99% | 3,487,800 |
| Apr 1979 | $3.50 | $4.15 | $3.29 | $3.48 | -0.59% | 7,766,400 |
| Mar 1979 | $3.08 | $3.56 | $3.02 | $3.50 | +11.25% | 5,158,200 |
| Feb 1979 | $3.63 | $3.67 | $3.13 | $3.15 | -13.22% | 2,164,800 |
| Jan 1979 | $3.25 | $3.98 | $3.23 | $3.63 | +11.54% | 5,761,200 |
| Dec 1978 | $3.19 | $3.81 | $3.08 | $3.25 | +4.70% | 3,934,800 |
| Nov 1978 | $3.10 | $3.69 | $3.02 | $3.10 | 0.00% | 6,736,200 |
| Oct 1978 | $4.71 | $5.44 | $2.75 | $3.10 | -33.48% | 13,260,600 |
| Sep 1978 | $5.37 | $5.90 | $4.37 | $4.67 | -13.18% | 5,049,600 |
| Aug 1978 | $5.31 | $6.27 | $5.08 | $5.37 | +1.17% | 11,085,000 |
| Jul 1978 | $3.58 | $5.31 | $3.46 | $5.31 | +48.25% | 7,203,000 |
| Jun 1978 | $3.94 | $4.31 | $3.50 | $3.58 | -8.99% | 5,405,400 |
| May 1978 | $3.63 | $4.48 | $3.60 | $3.94 | +8.62% | 12,639,000 |
| Apr 1978 | $2.77 | $3.92 | $2.77 | $3.63 | +32.83% | 20,674,200 |
| Mar 1978 | $2.21 | $2.85 | $2.19 | $2.73 | +23.58% | 6,719,400 |
| Feb 1978 | $2.19 | $2.38 | $2.15 | $2.21 | +0.95% | 1,970,400 |
| Jan 1978 | $2.50 | $2.54 | $2.15 | $2.19 | -12.50% | 2,898,600 |
| Dec 1977 | $2.71 | $2.71 | $2.38 | $2.50 | -7.70% | 2,264,400 |
| Nov 1977 | $2.46 | $2.79 | $2.31 | $2.71 | +8.34% | 3,591,600 |
| Oct 1977 | $2.65 | $2.65 | $2.21 | $2.50 | -5.51% | 2,085,000 |
| Sep 1977 | $2.56 | $2.73 | $2.31 | $2.65 | +3.25% | 2,988,600 |
| Aug 1977 | $2.83 | $3.04 | $2.46 | $2.56 | -9.56% | 5,424,000 |
| Jul 1977 | $2.56 | $3.19 | $2.38 | $2.83 | +9.67% | 10,710,000 |
| Jun 1977 | $1.90 | $2.67 | $1.90 | $2.58 | +36.26% | 14,386,200 |
| May 1977 | $1.52 | $2.08 | $1.48 | $1.90 | +24.66% | 10,033,200 |
| Apr 1977 | $1.54 | $1.67 | $1.50 | $1.52 | -1.36% | 2,634,000 |
| Mar 1977 | $1.67 | $1.73 | $1.54 | $1.54 | -7.50% | 1,820,400 |
| Feb 1977 | $1.71 | $1.73 | $1.54 | $1.67 | -2.44% | 2,590,200 |
| Jan 1977 | $1.54 | $1.83 | $1.48 | $1.71 | +10.81% | 3,167,400 |
| Dec 1976 | $1.44 | $1.54 | $1.33 | $1.54 | +7.25% | 2,233,800 |
| Nov 1976 | $1.50 | $1.50 | $1.29 | $1.44 | -4.17% | 2,065,800 |
| Oct 1976 | $1.63 | $1.63 | $1.48 | $1.50 | -7.69% | 1,465,800 |
| Sep 1976 | $1.67 | $1.75 | $1.54 | $1.63 | -2.50% | 1,729,200 |
| Aug 1976 | $1.73 | $1.81 | $1.58 | $1.67 | -3.61% | 2,051,400 |
| Jul 1976 | $1.77 | $1.96 | $1.67 | $1.73 | -2.35% | 5,405,400 |
| Jun 1976 | $1.58 | $1.79 | $1.56 | $1.77 | +11.84% | 3,323,400 |
| May 1976 | $1.63 | $1.83 | $1.54 | $1.58 | -2.57% | 3,723,600 |
| Apr 1976 | $1.73 | $1.75 | $1.46 | $1.63 | -6.02% | 3,510,600 |
| Mar 1976 | $1.25 | $2.08 | $1.25 | $1.73 | +43.10% | 15,783,600 |
| Feb 1976 | $1.48 | $1.58 | $1.10 | $1.21 | -17.14% | 7,962,000 |
| Jan 1976 | $1.29 | $1.63 | $1.25 | $1.46 | +14.75% | 3,679,800 |
| Dec 1975 | $1.42 | $1.46 | $1.19 | $1.27 | -10.30% | 1,594,200 |
| Nov 1975 | $1.25 | $1.42 | $1.08 | $1.42 | +13.34% | 1,783,800 |
| Oct 1975 | $1.52 | $1.54 | $1.25 | $1.25 | -17.81% | 1,271,400 |
| Sep 1975 | $1.48 | $1.58 | $1.23 | $1.52 | +2.81% | 1,707,000 |
| Aug 1975 | $1.83 | $1.83 | $1.31 | $1.48 | -19.31% | 2,560,200 |
| Jul 1975 | $1.88 | $2.25 | $1.77 | $1.83 | -2.22% | 3,937,200 |
| Jun 1975 | $2.23 | $2.31 | $1.67 | $1.88 | -12.62% | 5,890,800 |
| May 1975 | $1.21 | $2.25 | $1.21 | $2.15 | +80.71% | 7,540,800 |
| Apr 1975 | $1.10 | $1.35 | $0.9792 | $1.19 | +7.54% | 2,419,200 |
| Mar 1975 | $0.9375 | $1.23 | $0.8333 | $1.10 | +15.22% | 4,705,800 |
| Feb 1975 | $0.75 | $1.13 | $0.75 | $0.9583 | +31.43% | 2,679,600 |
| Jan 1975 | $0.625 | $0.7292 | $0.625 | $0.7292 | +20.69% | 1,110,000 |
| Dec 1974 | $0.7083 | $0.7292 | $0.5417 | $0.6042 | -14.71% | 1,179,000 |
| Nov 1974 | $0.6458 | $0.7708 | $0.6458 | $0.7083 | +9.68% | 935,400 |
| Oct 1974 | $0.5833 | $0.7083 | $0.5417 | $0.6458 | +10.71% | 922,200 |
| Sep 1974 | $0.6875 | $0.7292 | $0.5833 | $0.5833 | -12.50% | 839,400 |
| Aug 1974 | $0.6667 | $0.8125 | $0.6042 | $0.6667 | 0.00% | 1,084,200 |
| Jul 1974 | $0.6667 | $0.7292 | $0.5833 | $0.6667 | 0.00% | 700,200 |
| Jun 1974 | $0.8333 | $0.9167 | $0.6667 | $0.6667 | -8.57% | 1,126,200 |
| May 1974 | $0.75 | $0.8542 | $0.6667 | $0.7292 | -2.78% | 695,400 |
| Apr 1974 | $0.8125 | $0.8333 | $0.75 | $0.75 | -7.69% | 562,200 |
| Mar 1974 | $0.8958 | $0.9167 | $0.7917 | $0.8125 | -9.30% | 753,600 |
| Feb 1974 | $0.7917 | $0.9167 | $0.75 | $0.8958 | +13.16% | 990,600 |
| Jan 1974 | $0.5625 | $0.8958 | $0.5625 | $0.7917 | +46.15% | 1,665,600 |
| Dec 1973 | $0.75 | $0.7917 | $0.4583 | $0.5417 | -27.78% | 4,473,000 |
| Nov 1973 | $0.9375 | $1.02 | $0.75 | $0.75 | -20.00% | 1,738,800 |
| Oct 1973 | $1.04 | $1.06 | $0.9375 | $0.9375 | -11.76% | 1,314,000 |
| Sep 1973 | $1.02 | $1.23 | $0.9792 | $1.06 | +6.25% | 1,175,400 |
| Aug 1973 | $1.08 | $1.10 | $0.9583 | $1.00 | -9.44% | 691,200 |
| Jul 1973 | $0.9375 | $1.15 | $0.8958 | $1.10 | +17.78% | 885,000 |
| Jun 1973 | $1.00 | $1.06 | $0.875 | $0.9375 | -6.25% | 1,528,800 |
| May 1973 | $1.13 | $1.23 | $0.875 | $1.00 | -11.11% | 1,620,000 |
| Apr 1973 | $1.27 | $1.27 | $1.13 | $1.13 | -12.91% | 935,400 |
| Mar 1973 | $1.25 | $1.40 | $1.23 | $1.29 | +3.34% | 1,032,000 |
| Feb 1973 | $1.38 | $1.40 | $1.23 | $1.25 | -9.09% | 1,169,400 |
| Jan 1973 | $1.52 | $1.56 | $1.38 | $1.38 | -9.59% | 2,010,600 |
| Dec 1972 | $1.58 | $1.85 | $1.50 | $1.52 | -3.95% | 2,592,600 |
| Nov 1972 | $1.69 | $1.73 | $1.52 | $1.58 | -6.17% | 1,584,600 |
| Oct 1972 | $1.63 | $1.69 | $1.46 | $1.69 | +3.85% | 903,000 |
| Sep 1972 | $1.63 | $1.81 | $1.54 | $1.63 | +2.63% | 763,800 |
| Aug 1972 | $1.71 | $1.96 | $1.50 | $1.58 | -7.32% | 1,972,200 |
| Jul 1972 | $1.75 | $1.98 | $1.67 | $1.71 | 0.00% | 1,345,200 |
| Jun 1972 | $1.96 | $2.02 | $1.67 | $1.71 | -12.76% | 1,309,200 |
| May 1972 | $2.06 | $2.15 | $1.92 | $1.96 | -5.05% | 1,678,800 |
| Apr 1972 | $2.13 | $2.27 | $2.04 | $2.06 | -2.95% | 2,103,000 |
| Mar 1972 | $2.25 | $2.56 | $2.06 | $2.13 | -5.56% | 4,872,000 |
| Feb 1972 | $2.19 | $2.40 | $1.92 | $2.25 | +2.86% | 4,792,800 |
| Jan 1972 | $1.67 | $2.27 | $1.67 | $2.19 | +34.62% | 5,697,600 |
| Dec 1971 | $1.33 | $1.71 | $1.33 | $1.63 | +21.88% | 3,154,800 |
| Nov 1971 | $1.44 | $1.50 | $1.33 | $1.33 | -7.25% | 1,560,600 |
| Oct 1971 | $1.60 | $1.67 | $1.42 | $1.44 | -10.39% | 1,444,800 |
| Sep 1971 | $1.60 | $1.88 | $1.58 | $1.60 | 0.00% | 1,672,800 |
| Aug 1971 | $1.83 | $2.06 | $1.58 | $1.60 | -12.50% | 5,744,400 |
| Jul 1971 | $1.65 | $2.13 | $1.60 | $1.83 | +11.39% | 5,616,000 |
| Jun 1971 | $1.77 | $1.94 | $1.25 | $1.65 | -7.06% | 6,194,400 |
| May 1971 | $2.27 | $2.54 | $1.69 | $1.77 | -18.27% | 7,834,800 |
| Apr 1971 | $1.92 | $2.44 | $1.77 | $2.17 | +13.04% | 8,311,800 |
| Mar 1971 | $1.65 | $1.98 | $1.58 | $1.92 | +16.46% | 8,790,600 |
| Feb 1971 | $1.94 | $2.48 | $1.58 | $1.65 | -13.19% | 16,548,000 |
| Jan 1971 | $1.54 | $1.98 | $1.54 | $1.90 | +24.66% | 2,388,600 |
| Dec 1970 | $1.52 | $1.63 | $1.35 | $1.52 | 0.00% | 2,448,000 |
| Nov 1970 | $1.56 | $1.71 | $1.35 | $1.52 | -1.36% | 1,387,800 |
| Oct 1970 | $1.92 | $2.08 | $1.52 | $1.54 | -19.56% | 1,283,400 |
| Sep 1970 | $1.83 | $2.27 | $1.60 | $1.92 | +4.55% | 2,568,000 |
| Aug 1970 | $1.34 | $1.96 | $1.21 | $1.83 | +37.50% | 2,121,000 |
| Jul 1970 | $1.29 | $1.54 | $1.17 | $1.33 | +3.22% | 2,366,400 |
| Jun 1970 | $1.50 | $1.85 | $1.25 | $1.29 | -13.89% | 2,258,400 |
| May 1970 | $2.10 | $2.23 | $1.44 | $1.50 | -28.71% | 2,165,400 |
| Apr 1970 | $2.50 | $2.60 | $1.85 | $2.10 | -15.13% | 1,867,800 |
| Mar 1970 | $2.67 | $2.75 | $2.23 | $2.48 | -7.03% | 3,599,400 |
| Feb 1970 | $2.90 | $2.94 | $2.50 | $2.67 | -7.91% | 2,019,000 |
| Jan 1970 | $2.94 | $3.56 | $2.90 | $2.90 | +0.73% | 1,440,600 |
| Dec 1969 | $3.25 | $3.29 | $2.83 | $2.88 | -11.54% | 3,814,200 |
| Nov 1969 | $3.85 | $4.08 | $3.17 | $3.25 | -15.21% | 3,552,600 |
| Oct 1969 | $3.67 | $4.04 | $3.50 | $3.83 | +4.54% | 1,923,000 |
| Sep 1969 | $4.17 | $4.29 | $3.63 | $3.67 | -12.00% | 1,760,400 |
| Aug 1969 | $4.00 | $4.90 | $3.94 | $4.17 | +4.16% | 2,752,800 |
| Jul 1969 | $4.75 | $4.79 | $3.83 | $4.00 | -15.79% | 2,965,200 |
| Jun 1969 | $4.98 | $5.31 | $4.40 | $4.75 | -4.20% | 3,953,400 |
| May 1969 | $6.31 | $6.37 | $4.50 | $4.96 | -21.45% | 9,786,000 |
| Apr 1969 | $6.94 | $7.00 | $6.27 | $6.31 | -9.01% | 2,230,200 |
| Mar 1969 | $7.23 | $7.50 | $6.88 | $6.94 | -4.04% | 1,247,400 |
| Feb 1969 | $7.75 | $7.79 | $7.21 | $7.23 | -6.72% | 2,427,600 |
| Jan 1969 | $7.94 | $8.33 | $7.67 | $7.75 | -2.36% | 1,730,400 |
| Dec 1968 | $8.46 | $8.67 | $7.71 | $7.94 | -6.16% | 3,103,800 |
| Nov 1968 | $9.17 | $9.17 | $8.19 | $8.46 | -8.35% | 2,596,200 |
| Oct 1968 | $9.92 | $10.00 | $8.94 | $9.23 | -6.93% | 1,439,400 |
| Sep 1968 | $9.17 | $9.92 | $9.10 | $9.92 | +8.18% | 1,084,800 |
| Aug 1968 | $8.69 | $9.37 | $8.25 | $9.17 | +5.51% | 1,226,400 |
| Jul 1968 | $9.40 | $9.67 | $8.35 | $8.69 | -7.54% | 1,344,600 |
| Jun 1968 | $9.42 | $9.96 | $9.37 | $9.40 | -0.22% | 1,383,600 |
| May 1968 | $9.17 | $9.85 | $9.02 | $9.42 | +3.20% | 2,475,600 |
| Apr 1968 | $7.94 | $10.10 | $7.94 | $9.13 | +19.67% | 7,665,000 |
| Mar 1968 | $7.44 | $7.67 | $6.75 | $7.63 | +2.52% | 3,855,000 |
| Feb 1968 | $7.23 | $7.96 | $7.23 | $7.44 | +3.18% | 1,224,000 |
| Jan 1968 | $9.00 | $9.15 | $7.21 | $7.21 | -19.91% | 2,901,000 |
| Dec 1967 | $8.29 | $9.06 | $8.06 | $9.00 | +7.73% | 4,014,000 |
| Nov 1967 | $9.13 | $9.13 | $8.08 | $8.35 | -8.66% | 2,670,000 |
| Oct 1967 | $11.81 | $11.81 | $9.08 | $9.15 | -22.57% | 1,303,200 |
| Sep 1967 | $11.21 | $11.94 | $11.21 | $11.81 | +5.98% | 1,033,200 |
| Aug 1967 | $11.54 | $11.73 | $10.85 | $11.15 | -3.43% | 1,354,200 |
| Jul 1967 | $10.79 | $12.31 | $10.73 | $11.54 | +6.95% | 2,256,600 |
| Jun 1967 | $9.50 | $10.88 | $9.02 | $10.79 | +13.60% | 2,196,600 |
| May 1967 | $10.17 | $10.46 | $9.50 | $9.50 | -6.56% | 1,680,600 |
| Apr 1967 | $10.77 | $11.00 | $10.13 | $10.17 | -5.61% | 1,233,000 |
| Mar 1967 | $10.02 | $10.88 | $9.88 | $10.77 | +7.48% | 1,785,600 |
| Feb 1967 | $10.50 | $10.63 | $9.58 | $10.02 | -4.56% | 1,400,400 |
| Jan 1967 | $10.42 | $10.88 | $10.13 | $10.50 | -4.91% | 2,136,600 |
| Dec 1966 | $10.46 | $11.31 | $10.21 | $11.04 | +6.43% | 1,248,600 |
| Nov 1966 | $9.44 | $10.56 | $9.44 | $10.38 | +10.18% | 882,600 |
| Oct 1966 | $9.63 | $9.81 | $8.46 | $9.42 | -2.16% | 867,000 |
| Sep 1966 | $8.96 | $10.17 | $8.83 | $9.63 | +7.44% | 815,400 |
| Aug 1966 | $9.23 | $9.63 | $8.17 | $8.96 | -2.94% | 1,304,400 |
| Jul 1966 | $10.35 | $10.58 | $9.17 | $9.23 | -10.86% | 802,200 |
| Jun 1966 | $10.50 | $10.83 | $10.21 | $10.35 | -1.39% | 1,138,200 |
| May 1966 | $11.27 | $11.40 | $9.58 | $10.50 | -6.84% | 1,847,400 |
| Apr 1966 | $10.69 | $12.17 | $10.63 | $11.27 | +6.08% | 2,117,400 |
| Mar 1966 | $10.27 | $11.04 | $9.50 | $10.63 | +3.66% | 3,221,400 |
| Feb 1966 | $10.23 | $10.63 | $9.67 | $10.25 | -0.61% | 2,334,000 |
| Jan 1966 | $9.85 | $10.90 | $9.71 | $10.31 | +5.77% | 2,179,800 |
| Dec 1965 | $11.46 | $11.60 | $9.71 | $9.75 | -14.29% | 2,152,800 |
| Nov 1965 | $10.06 | $11.50 | $10.06 | $11.38 | +13.04% | 2,100,000 |
| Oct 1965 | $9.92 | $10.38 | $9.19 | $10.06 | +1.68% | 3,972,000 |
| Sep 1965 | $8.40 | $10.23 | $8.31 | $9.90 | +17.87% | 2,432,400 |
| Aug 1965 | $8.44 | $8.63 | $8.04 | $8.40 | -0.25% | 1,425,000 |
| Jul 1965 | $7.69 | $8.83 | $7.54 | $8.42 | +9.48% | 1,840,200 |
| Jun 1965 | $7.81 | $7.94 | $7.17 | $7.69 | -1.60% | 1,657,200 |
| May 1965 | $7.46 | $8.33 | $7.46 | $7.81 | +4.75% | 1,408,800 |
| Apr 1965 | $7.08 | $7.54 | $7.04 | $7.46 | +5.30% | 1,311,000 |
| Mar 1965 | $6.81 | $7.40 | $6.79 | $7.08 | +6.25% | 2,269,800 |
| Feb 1965 | $6.52 | $7.17 | $6.50 | $6.67 | +2.24% | 2,982,000 |
| Jan 1965 | $6.37 | $6.60 | $6.10 | $6.52 | +2.29% | 2,206,200 |
| Dec 1964 | $6.25 | $6.40 | $5.73 | $6.37 | +2.00% | 1,227,600 |
| Nov 1964 | $6.25 | $6.50 | $6.02 | $6.25 | +0.34% | 1,194,000 |
| Oct 1964 | $6.25 | $6.54 | $6.00 | $6.23 | -0.33% | 1,416,000 |
| Sep 1964 | $6.21 | $6.58 | $6.21 | $6.25 | +0.67% | 2,053,200 |
| Aug 1964 | $5.85 | $6.25 | $5.85 | $6.21 | +6.43% | 1,691,400 |
| Jul 1964 | $5.83 | $5.92 | $5.54 | $5.83 | 0.00% | 1,129,800 |
| Jun 1964 | $5.54 | $5.90 | $5.44 | $5.83 | +5.26% | 1,534,200 |
| May 1964 | $5.56 | $5.88 | $5.29 | $5.54 | -0.37% | 1,935,600 |
| Apr 1964 | $5.94 | $6.23 | $5.50 | $5.56 | -6.31% | 1,365,600 |
| Mar 1964 | $6.60 | $6.81 | $5.90 | $5.94 | -6.25% | 2,578,200 |
| Feb 1964 | $5.71 | $6.33 | $5.71 | $6.33 | +10.95% | 1,522,200 |
| Jan 1964 | $5.94 | $6.10 | $5.46 | $5.71 | -3.86% | 1,540,800 |
| Dec 1963 | $6.50 | $6.56 | $5.88 | $5.94 | -8.66% | 1,084,800 |
| Nov 1963 | $5.94 | $6.56 | $5.56 | $6.50 | +9.48% | 1,633,200 |
| Oct 1963 | $5.79 | $6.31 | $5.67 | $5.94 | +2.52% | 1,534,200 |
| Sep 1963 | $6.31 | $6.37 | $5.60 | $5.79 | -8.25% | 2,135,400 |
| Aug 1963 | $6.22 | $6.37 | $5.92 | $6.31 | +1.51% | 1,354,200 |
| Jul 1963 | $7.17 | $7.17 | $6.00 | $6.22 | -13.29% | 1,878,400 |
| Jun 1963 | $6.77 | $7.28 | $6.72 | $7.17 | +6.25% | 1,577,600 |
| May 1963 | $7.11 | $7.28 | $6.75 | $6.75 | -5.06% | 2,242,400 |
| Apr 1963 | $6.47 | $7.20 | $6.34 | $7.11 | +9.90% | 2,865,600 |
| Mar 1963 | $6.42 | $6.73 | $6.22 | $6.47 | +0.73% | 1,168,000 |
| Feb 1963 | $6.44 | $6.80 | $6.41 | $6.42 | -0.24% | 1,883,200 |
| Jan 1963 | $6.75 | $6.77 | $6.16 | $6.44 | -4.63% | 2,535,200 |
| Dec 1962 | $6.48 | $7.00 | $6.33 | $6.75 | +4.10% | 2,424,800 |
| Nov 1962 | $6.09 | $6.64 | $6.02 | $6.48 | +6.41% | 2,478,400 |
| Oct 1962 | $6.17 | $6.42 | $5.81 | $6.09 | -1.26% | 1,997,600 |
| Sep 1962 | $6.52 | $6.84 | $6.08 | $6.17 | -5.28% | 2,549,600 |
| Aug 1962 | $6.08 | $6.72 | $5.94 | $6.52 | +6.92% | 2,570,400 |
| Jul 1962 | $5.48 | $6.11 | $5.47 | $6.09 | +11.11% | 2,022,400 |
| Jun 1962 | $5.31 | $5.58 | $4.91 | $5.48 | +3.23% | 3,166,400 |
| May 1962 | $5.22 | $5.78 | $4.33 | $5.31 | +2.41% | 3,958,400 |
| Apr 1962 | $6.14 | $6.20 | $5.08 | $5.19 | -15.52% | 1,188,800 |
| Mar 1962 | $6.28 | $6.36 | $5.83 | $6.14 | -1.75% | 1,406,400 |
| Feb 1962 | $6.37 | $6.61 | $6.13 | $6.25 | -2.91% | 1,873,600 |
| Jan 1962 | $5.70 | $6.58 | $5.48 | $6.44 | – | 3,821,600 |
Seasonality
LMT 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 | 4.8% | 2.1% | -0.3% | 1.5% | 1.1% | -1.2% | 3.2% | 2.4% | -0.6% | 2.3% | 0.8% | -0.9% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 31.1% | 3.8% | -7.7% | -14.3% | 2.4% | -3.3% | 14.4% | -3.7% | -8.7% | 25.1% | ||
| 2025 | -4.7% | -2.7% | -0.1% | 6.9% | 1.0% | -3.3% | -9.1% | 8.2% | 10.4% | -1.5% | -6.9% | 6.4% |
| 2024 | -5.3% | 0.5% | 6.2% | 2.2% | 1.2% | -0.0% | 16.0% | 4.8% | 3.5% | -6.6% | -3.0% | -7.6% |
| 2023 | -4.8% | 3.0% | -0.3% | -1.8% | -3.8% | 3.7% | -3.0% | 1.1% | -8.8% | 11.2% | -0.8% | 1.2% |
| 2022 | 9.5% | 12.2% | 1.8% | -2.1% | 2.5% | -2.3% | -3.8% | 2.2% | -8.1% | 26.0% | 0.3% | 0.3% |
| 2021 | -9.3% | 3.4% | 11.9% | 3.0% | 1.1% | -1.0% | -1.8% | -2.5% | -4.1% | -3.7% | 1.1% | 6.6% |
| 2020 | 9.9% | -13.1% | -8.4% | 14.8% | 0.4% | -6.1% | 3.9% | 3.6% | -1.8% | -8.6% | 5.0% | -2.7% |
| 2019 | 10.6% | 7.6% | -3.0% | 11.1% | 2.2% | 7.4% | -0.4% | 6.7% | 1.5% | -3.4% | 4.4% | -0.4% |
| 2018 | 10.5% | -0.1% | -4.1% | -5.1% | -1.3% | -6.1% | 10.4% | -1.1% | 8.0% | -15.1% | 3.0% | -12.8% |
| 2017 | 0.6% | 6.8% | 0.4% | 0.7% | 5.0% | -1.3% | 5.2% | 5.2% | 1.6% | -0.7% | 4.2% | 0.6% |