Marsh & McLennan Companies, Inc. (MRSH) stock
MRSHNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 15, 2026Score 13/30
$200.62+3.59 (+1.82%)
Close on Oct 30, 2026Market cap $95.74BP/E 24.0Yield 1.71%
Price history
Marsh & McLennan Companies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$200.62
+1.82% on the day
52-week range
$156.60 – $202.70
-1.0% from the high
Change over 52 weeks
+12.3%
From $178.67 on Oct 30, 2025
Average volume
2.54M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $169.97 | $202.70 | $166.48 | $200.62 | +17.51% | 56,184,957 |
| Sep 2026 | $190.89 | $191.79 | $167.24 | $170.73 | -10.05% | 58,604,531 |
| Aug 2026 | $191.06 | $195.67 | $184.13 | $189.80 | +0.06% | 40,122,478 |
| Jul 2026 | $167.18 | $198.49 | $167.18 | $189.69 | +13.81% | 60,208,708 |
| Jun 2026 | $159.84 | $170.15 | $156.60 | $166.67 | +4.19% | 58,305,532 |
| May 2026 | $168.94 | $171.03 | $157.74 | $159.97 | -4.62% | 57,662,021 |
| Apr 2026 | $172.77 | $183.45 | $165.06 | $167.71 | -3.31% | 59,568,028 |
| Mar 2026 | $185.34 | $187.51 | $164.89 | $173.45 | -7.12% | 70,839,574 |
| Feb 2026 | $189.98 | $193.32 | $170.37 | $186.74 | -0.77% | 66,973,590 |
| Jan 2026 | $184.41 | $190.00 | $176.75 | $188.19 | +1.44% | 55,538,249 |
| Dec 2025 | $182.22 | $188.75 | $180.00 | $185.52 | +1.13% | 57,225,038 |
| Nov 2025 | $175.95 | $185.33 | $174.18 | $183.45 | +2.98% | 52,471,651 |
| Oct 2025 | $200.64 | $207.83 | $176.10 | $178.15 | -11.60% | 72,782,115 |
| Sep 2025 | $205.65 | $207.19 | $195.01 | $201.53 | -2.08% | 48,352,209 |
| Aug 2025 | $199.97 | $213.80 | $196.27 | $205.81 | +3.32% | 45,588,947 |
| Jul 2025 | $218.62 | $219.71 | $198.45 | $199.20 | -8.89% | 59,838,570 |
| Jun 2025 | $232.05 | $235.78 | $213.72 | $218.64 | -6.43% | 44,912,899 |
| May 2025 | $223.38 | $234.42 | $219.80 | $233.66 | +3.63% | 39,875,200 |
| Apr 2025 | $243.97 | $248.00 | $209.92 | $225.47 | -7.61% | 59,136,494 |
| Mar 2025 | $237.05 | $245.98 | $228.24 | $244.03 | +2.60% | 42,045,298 |
| Feb 2025 | $216.00 | $237.97 | $214.78 | $237.84 | +9.66% | 41,003,163 |
| Jan 2025 | $213.65 | $224.49 | $207.21 | $216.88 | +2.10% | 41,659,457 |
| Dec 2024 | $233.18 | $233.23 | $209.34 | $212.41 | -8.93% | 38,864,935 |
| Nov 2024 | $219.33 | $235.50 | $217.76 | $233.23 | +6.87% | 37,759,928 |
| Oct 2024 | $223.38 | $232.30 | $218.13 | $218.24 | -2.17% | 38,922,717 |
| Sep 2024 | $227.46 | $232.32 | $221.72 | $223.09 | -1.94% | 36,900,515 |
| Aug 2024 | $223.59 | $228.47 | $215.11 | $227.51 | +2.22% | 31,837,740 |
| Jul 2024 | $211.16 | $223.64 | $209.55 | $222.57 | +5.62% | 35,154,112 |
| Jun 2024 | $207.13 | $216.89 | $205.17 | $210.72 | +1.51% | 36,248,095 |
| May 2024 | $199.33 | $211.53 | $196.72 | $207.58 | +4.09% | 30,597,640 |
| Apr 2024 | $205.50 | $206.50 | $196.17 | $199.43 | -3.18% | 41,841,365 |
| Mar 2024 | $201.81 | $209.20 | $199.76 | $205.98 | +1.83% | 29,886,560 |
| Feb 2024 | $192.68 | $206.18 | $190.41 | $202.27 | +4.35% | 30,444,537 |
| Jan 2024 | $189.27 | $200.32 | $188.31 | $193.84 | +2.31% | 42,255,425 |
| Dec 2023 | $198.93 | $202.81 | $184.28 | $189.47 | -4.99% | 35,343,325 |
| Nov 2023 | $190.54 | $201.96 | $188.20 | $199.42 | +5.15% | 31,396,206 |
| Oct 2023 | $189.41 | $194.71 | $184.02 | $189.65 | -0.34% | 37,525,159 |
| Sep 2023 | $195.82 | $199.20 | $189.30 | $190.30 | -2.41% | 26,364,208 |
| Aug 2023 | $188.43 | $197.79 | $187.56 | $194.99 | +3.49% | 28,968,084 |
| Jul 2023 | $186.74 | $194.16 | $183.81 | $188.42 | +0.18% | 32,368,243 |
| Jun 2023 | $173.82 | $189.02 | $172.31 | $188.08 | +8.60% | 34,739,742 |
| May 2023 | $180.10 | $182.43 | $171.47 | $173.18 | -3.89% | 36,185,612 |
| Apr 2023 | $165.86 | $180.73 | $165.86 | $180.19 | +8.19% | 35,458,467 |
| Mar 2023 | $161.75 | $166.64 | $151.86 | $166.55 | +2.72% | 40,297,154 |
| Feb 2023 | $173.34 | $176.85 | $161.28 | $162.14 | -7.30% | 31,281,278 |
| Jan 2023 | $166.31 | $175.99 | $164.55 | $174.91 | +5.70% | 30,870,257 |
| Dec 2022 | $174.09 | $176.75 | $162.59 | $165.48 | -4.45% | 32,087,053 |
| Nov 2022 | $162.59 | $173.96 | $156.93 | $173.18 | +7.24% | 35,371,552 |
| Oct 2022 | $150.78 | $164.29 | $148.14 | $161.49 | +8.17% | 38,322,062 |
| Sep 2022 | $160.82 | $168.04 | $148.11 | $149.29 | -7.49% | 31,613,442 |
| Aug 2022 | $162.11 | $174.23 | $160.82 | $161.37 | -1.58% | 32,790,073 |
| Jul 2022 | $155.55 | $165.63 | $146.82 | $163.96 | +5.61% | 41,760,314 |
| Jun 2022 | $160.02 | $160.85 | $143.33 | $155.25 | -2.94% | 39,580,768 |
| May 2022 | $162.91 | $163.84 | $146.87 | $159.95 | -1.08% | 37,489,388 |
| Apr 2022 | $171.51 | $183.14 | $161.17 | $161.70 | -5.12% | 45,487,170 |
| Mar 2022 | $155.12 | $173.34 | $147.52 | $170.42 | +9.66% | 48,231,117 |
| Feb 2022 | $153.69 | $157.21 | $145.54 | $155.41 | +1.15% | 38,423,388 |
| Jan 2022 | $172.04 | $173.00 | $142.80 | $153.64 | -11.61% | 55,136,342 |
| Dec 2021 | $166.13 | $175.12 | $163.63 | $173.82 | +5.97% | 33,200,145 |
| Nov 2021 | $167.00 | $170.81 | $160.19 | $164.02 | -1.67% | 36,787,067 |
| Oct 2021 | $152.15 | $171.13 | $151.37 | $166.80 | +10.15% | 43,403,513 |
| Sep 2021 | $156.87 | $162.26 | $151.36 | $151.43 | -3.67% | 37,589,925 |
| Aug 2021 | $148.07 | $157.68 | $147.58 | $157.20 | +6.78% | 36,113,565 |
| Jul 2021 | $141.15 | $149.30 | $137.85 | $147.22 | +4.65% | 45,434,361 |
| Jun 2021 | $139.00 | $141.41 | $133.86 | $140.68 | +1.68% | 46,343,214 |
| May 2021 | $136.10 | $139.22 | $131.96 | $138.35 | +1.95% | 32,377,009 |
| Apr 2021 | $121.78 | $137.12 | $121.31 | $135.70 | +11.41% | 31,774,428 |
| Mar 2021 | $115.62 | $122.09 | $112.98 | $121.80 | +5.71% | 44,961,125 |
| Feb 2021 | $110.73 | $119.93 | $109.97 | $115.22 | +4.83% | 32,532,382 |
| Jan 2021 | $116.43 | $116.81 | $106.95 | $109.91 | -6.06% | 34,867,515 |
| Dec 2020 | $115.35 | $119.31 | $112.54 | $117.00 | +2.06% | 36,204,615 |
| Nov 2020 | $104.00 | $117.13 | $103.27 | $114.64 | +10.81% | 35,981,733 |
| Oct 2020 | $115.03 | $117.56 | $102.11 | $103.46 | -9.80% | 36,236,392 |
| Sep 2020 | $114.63 | $120.97 | $110.71 | $114.70 | -0.18% | 40,667,369 |
| Aug 2020 | $116.53 | $119.21 | $111.96 | $114.91 | -1.45% | 31,372,181 |
| Jul 2020 | $107.49 | $118.00 | $106.83 | $116.60 | +8.60% | 30,008,164 |
| Jun 2020 | $105.97 | $111.99 | $101.51 | $107.37 | +1.37% | 50,469,735 |
| May 2020 | $95.90 | $108.38 | $94.51 | $105.92 | +8.83% | 72,303,790 |
| Apr 2020 | $83.69 | $100.28 | $78.95 | $97.33 | +12.57% | 48,567,886 |
| Mar 2020 | $104.18 | $110.67 | $74.34 | $86.46 | -17.31% | 89,034,445 |
| Feb 2020 | $112.52 | $119.88 | $101.56 | $104.56 | -6.53% | 33,051,696 |
| Jan 2020 | $111.59 | $116.84 | $110.83 | $111.86 | +0.40% | 32,511,348 |
| Dec 2019 | $107.46 | $113.94 | $105.75 | $111.41 | +3.09% | 29,547,975 |
| Nov 2019 | $104.30 | $108.73 | $101.41 | $108.07 | +4.29% | 32,222,955 |
| Oct 2019 | $100.53 | $104.27 | $95.00 | $103.62 | +3.57% | 41,133,668 |
| Sep 2019 | $99.18 | $102.80 | $96.97 | $100.05 | +0.16% | 29,030,216 |
| Aug 2019 | $98.88 | $100.18 | $94.81 | $99.89 | +1.10% | 31,654,683 |
| Jul 2019 | $100.37 | $103.37 | $97.72 | $98.80 | -0.95% | 30,870,251 |
| Jun 2019 | $95.75 | $100.20 | $95.13 | $99.75 | +4.34% | 42,085,041 |
| May 2019 | $94.24 | $97.68 | $92.12 | $95.60 | +1.39% | 42,975,470 |
| Apr 2019 | $94.10 | $95.82 | $91.67 | $94.29 | +0.42% | 31,351,015 |
| Mar 2019 | $93.36 | $94.96 | $88.86 | $93.90 | +0.95% | 37,829,228 |
| Feb 2019 | $88.61 | $93.71 | $87.95 | $93.02 | +5.48% | 31,303,238 |
| Jan 2019 | $78.74 | $88.29 | $77.85 | $88.19 | +10.58% | 35,263,733 |
| Dec 2018 | $89.17 | $89.59 | $74.30 | $79.75 | -10.09% | 39,358,143 |
| Nov 2018 | $84.88 | $89.30 | $83.52 | $88.70 | +4.66% | 35,307,803 |
| Oct 2018 | $83.07 | $85.61 | $77.11 | $84.75 | +2.45% | 46,600,705 |
| Sep 2018 | $84.66 | $86.95 | $82.52 | $82.72 | -2.26% | 36,769,767 |
| Aug 2018 | $83.38 | $84.85 | $82.06 | $84.63 | +1.52% | 34,460,488 |
| Jul 2018 | $81.61 | $87.89 | $81.38 | $83.36 | +1.70% | 44,178,867 |
| Jun 2018 | $81.09 | $82.97 | $80.22 | $81.97 | +1.99% | 36,105,467 |
| May 2018 | $81.48 | $82.19 | $78.60 | $80.37 | -1.39% | 33,574,238 |
| Apr 2018 | $82.37 | $84.52 | $80.02 | $81.50 | -1.32% | 34,064,975 |
| Mar 2018 | $82.85 | $85.94 | $80.52 | $82.59 | -0.52% | 35,851,071 |
| Feb 2018 | $83.58 | $85.76 | $78.69 | $83.02 | -0.60% | 49,956,005 |
| Jan 2018 | $81.84 | $85.80 | $80.24 | $83.52 | +2.62% | 46,192,256 |
| Dec 2017 | $84.32 | $86.54 | $80.12 | $81.39 | -3.03% | 38,197,456 |
| Nov 2017 | $81.44 | $84.70 | $81.37 | $83.93 | +3.71% | 32,427,656 |
| Oct 2017 | $84.00 | $84.90 | $80.46 | $80.93 | -3.44% | 36,149,422 |
| Sep 2017 | $78.06 | $84.32 | $77.41 | $83.81 | +7.34% | 47,119,944 |
| Aug 2017 | $78.19 | $78.88 | $76.68 | $78.08 | +0.14% | 34,495,540 |
| Jul 2017 | $78.45 | $81.00 | $77.16 | $77.97 | +0.01% | 31,567,412 |
| Jun 2017 | $77.61 | $80.47 | $76.58 | $77.96 | +0.52% | 38,916,420 |
| May 2017 | $74.37 | $77.85 | $72.96 | $77.56 | +4.63% | 36,611,100 |
| Apr 2017 | $74.03 | $74.82 | $71.79 | $74.13 | +0.32% | 38,646,162 |
| Mar 2017 | $74.06 | $75.52 | $72.85 | $73.89 | +0.56% | 39,330,756 |
| Feb 2017 | $68.12 | $73.90 | $67.32 | $73.48 | +8.03% | 35,068,118 |
| Jan 2017 | $67.85 | $69.18 | $66.75 | $68.02 | +0.64% | 35,356,098 |
| Dec 2016 | $69.39 | $69.74 | $67.39 | $67.59 | -2.48% | 48,559,993 |
| Nov 2016 | $63.60 | $69.77 | $62.61 | $69.31 | +9.34% | 48,609,595 |
| Oct 2016 | $67.02 | $67.23 | $62.33 | $63.39 | -5.74% | 45,687,173 |
| Sep 2016 | $67.77 | $68.33 | $65.48 | $67.25 | -0.56% | 39,558,500 |
| Aug 2016 | $65.78 | $68.15 | $65.69 | $67.63 | +2.86% | 38,155,600 |
| Jul 2016 | $68.44 | $68.69 | $65.68 | $65.75 | -3.96% | 55,137,300 |
| Jun 2016 | $65.73 | $68.57 | $63.39 | $68.46 | +3.62% | 42,340,800 |
| May 2016 | $63.31 | $66.26 | $62.93 | $66.07 | +4.62% | 35,388,600 |
| Apr 2016 | $60.64 | $63.67 | $59.85 | $63.15 | +3.88% | 36,641,400 |
| Mar 2016 | $57.46 | $60.96 | $56.98 | $60.79 | +6.56% | 43,048,700 |
| Feb 2016 | $53.21 | $58.17 | $51.25 | $57.05 | +6.98% | 51,543,000 |
| Jan 2016 | $54.48 | $55.03 | $50.81 | $53.33 | -3.82% | 52,992,300 |
| Dec 2015 | $55.57 | $57.46 | $53.97 | $55.45 | +0.27% | 47,399,100 |
| Nov 2015 | $55.86 | $56.70 | $53.95 | $55.30 | -0.79% | 35,405,900 |
| Oct 2015 | $52.30 | $56.42 | $51.05 | $55.74 | +6.74% | 46,270,500 |
| Sep 2015 | $52.65 | $55.10 | $51.10 | $52.22 | -2.81% | 59,634,800 |
| Aug 2015 | $58.09 | $58.75 | $50.90 | $53.73 | -7.27% | 43,490,500 |
| Jul 2015 | $57.39 | $58.83 | $56.19 | $57.94 | +2.19% | 39,192,700 |
| Jun 2015 | $58.39 | $59.99 | $56.50 | $56.70 | -2.63% | 43,971,800 |
| May 2015 | $56.50 | $59.28 | $56.11 | $58.23 | +3.69% | 37,936,900 |
| Apr 2015 | $56.21 | $57.74 | $55.79 | $56.16 | +0.12% | 41,555,500 |
| Mar 2015 | $56.89 | $58.11 | $55.34 | $56.09 | -1.41% | 40,907,300 |
| Feb 2015 | $53.85 | $57.58 | $53.50 | $56.89 | +5.80% | 47,258,800 |
| Jan 2015 | $57.53 | $57.73 | $53.70 | $53.77 | -6.06% | 40,432,900 |
| Dec 2014 | $56.50 | $58.74 | $56.05 | $57.24 | +1.15% | 39,633,200 |
| Nov 2014 | $54.30 | $56.96 | $54.30 | $56.59 | +4.08% | 30,433,800 |
| Oct 2014 | $52.41 | $54.39 | $48.66 | $54.37 | +3.88% | 59,925,300 |
| Sep 2014 | $53.22 | $53.64 | $51.65 | $52.34 | -1.43% | 32,478,200 |
| Aug 2014 | $50.69 | $53.16 | $50.09 | $53.10 | +4.59% | 35,844,800 |
| Jul 2014 | $51.82 | $53.55 | $50.74 | $50.77 | -2.03% | 49,551,800 |
| Jun 2014 | $50.27 | $52.39 | $50.11 | $51.82 | +3.08% | 44,384,300 |
| May 2014 | $49.33 | $50.31 | $47.84 | $50.27 | +1.95% | 41,044,100 |
| Apr 2014 | $50.45 | $50.45 | $46.78 | $49.31 | +0.02% | 40,302,500 |
| Mar 2014 | $47.30 | $50.48 | $47.02 | $49.30 | +2.37% | 49,507,700 |
| Feb 2014 | $45.72 | $48.48 | $44.25 | $48.16 | +5.36% | 44,792,000 |
| Jan 2014 | $48.01 | $48.83 | $45.45 | $45.71 | -5.48% | 43,688,700 |
| Dec 2013 | $47.46 | $48.56 | $46.69 | $48.36 | +1.92% | 35,260,500 |
| Nov 2013 | $45.94 | $47.97 | $45.48 | $47.45 | +3.60% | 36,659,300 |
| Oct 2013 | $43.64 | $46.78 | $41.98 | $45.80 | +5.17% | 54,640,500 |
| Sep 2013 | $41.76 | $44.63 | $40.95 | $43.55 | +5.63% | 49,439,500 |
| Aug 2013 | $42.15 | $42.82 | $40.94 | $41.23 | -1.53% | 41,387,300 |
| Jul 2013 | $40.07 | $42.23 | $39.96 | $41.87 | +4.88% | 37,994,400 |
| Jun 2013 | $40.06 | $40.66 | $37.47 | $39.92 | -0.25% | 53,320,300 |
| May 2013 | $38.00 | $41.68 | $37.46 | $40.02 | +5.29% | 53,723,300 |
| Apr 2013 | $37.88 | $38.63 | $37.00 | $38.01 | +0.11% | 52,557,500 |
| Mar 2013 | $36.96 | $38.00 | $36.40 | $37.97 | +2.23% | 57,870,400 |
| Feb 2013 | $35.56 | $37.24 | $34.43 | $37.14 | +4.68% | 79,619,600 |
| Jan 2013 | $35.01 | $35.59 | $34.64 | $35.48 | +2.93% | 69,949,900 |
| Dec 2012 | $35.28 | $35.44 | $33.95 | $34.47 | -2.13% | 46,505,800 |
| Nov 2012 | $34.02 | $35.78 | $33.88 | $35.22 | +3.50% | 60,154,700 |
| Oct 2012 | $34.05 | $35.19 | $33.09 | $34.03 | +0.29% | 46,003,700 |
| Sep 2012 | $34.12 | $34.99 | $33.61 | $33.93 | -0.70% | 45,034,900 |
| Aug 2012 | $33.35 | $34.38 | $32.66 | $34.17 | +2.89% | 44,276,300 |
| Jul 2012 | $32.47 | $33.85 | $31.42 | $33.21 | +3.04% | 56,472,300 |
| Jun 2012 | $31.58 | $32.88 | $30.74 | $32.23 | +0.78% | 78,444,800 |
| May 2012 | $33.47 | $34.68 | $31.53 | $31.98 | -4.39% | 71,404,300 |
| Apr 2012 | $32.73 | $33.57 | $31.41 | $33.45 | +2.01% | 48,882,300 |
| Mar 2012 | $31.24 | $33.40 | $31.24 | $32.79 | +5.10% | 54,880,200 |
| Feb 2012 | $31.96 | $32.72 | $31.16 | $31.20 | -1.23% | 59,833,600 |
| Jan 2012 | $32.09 | $32.26 | $30.69 | $31.59 | -0.09% | 72,497,200 |
| Dec 2011 | $30.18 | $32.00 | $29.99 | $31.62 | +4.74% | 54,493,200 |
| Nov 2011 | $29.69 | $31.39 | $28.06 | $30.19 | -1.40% | 67,349,800 |
| Oct 2011 | $26.51 | $31.93 | $25.29 | $30.62 | +15.33% | 82,236,100 |
| Sep 2011 | $29.78 | $29.93 | $26.13 | $26.55 | -10.67% | 86,629,600 |
| Aug 2011 | $29.74 | $29.84 | $25.89 | $29.72 | +0.78% | 144,814,600 |
| Jul 2011 | $31.12 | $31.57 | $28.93 | $29.49 | -5.45% | 57,175,700 |
| Jun 2011 | $30.69 | $31.40 | $29.44 | $31.19 | +1.70% | 77,509,600 |
| May 2011 | $30.37 | $31.10 | $29.51 | $30.67 | +1.29% | 62,134,300 |
| Apr 2011 | $29.83 | $30.49 | $28.71 | $30.28 | +1.58% | 50,442,400 |
| Mar 2011 | $30.34 | $30.80 | $28.82 | $29.81 | -2.07% | 87,664,100 |
| Feb 2011 | $28.12 | $31.08 | $27.87 | $30.44 | +9.18% | 67,509,300 |
| Jan 2011 | $27.51 | $28.69 | $26.72 | $27.88 | +1.98% | 54,462,700 |
| Dec 2010 | $25.40 | $27.50 | $25.39 | $27.34 | +9.01% | 46,803,200 |
| Nov 2010 | $25.09 | $26.49 | $24.71 | $25.08 | +0.40% | 57,254,000 |
| Oct 2010 | $24.35 | $25.44 | $23.40 | $24.98 | +3.57% | 60,350,500 |
| Sep 2010 | $23.99 | $24.72 | $23.48 | $24.12 | +1.69% | 64,247,600 |
| Aug 2010 | $23.87 | $24.20 | $22.85 | $23.72 | +0.85% | 62,936,300 |
| Jul 2010 | $22.48 | $23.73 | $22.13 | $23.52 | +4.30% | 68,519,000 |
| Jun 2010 | $21.65 | $25.32 | $20.21 | $22.55 | +3.39% | 106,414,300 |
| May 2010 | $24.37 | $24.59 | $20.79 | $21.81 | -9.95% | 75,504,500 |
| Apr 2010 | $24.53 | $25.47 | $23.99 | $24.22 | -0.82% | 58,760,600 |
| Mar 2010 | $23.21 | $24.84 | $23.09 | $24.42 | +5.17% | 67,536,600 |
| Feb 2010 | $21.64 | $23.34 | $21.53 | $23.22 | +7.70% | 59,797,600 |
| Jan 2010 | $22.21 | $22.53 | $21.17 | $21.56 | -2.36% | 74,255,100 |
| Dec 2009 | $22.73 | $22.73 | $21.45 | $22.08 | -2.08% | 69,482,600 |
| Nov 2009 | $23.53 | $24.53 | $22.06 | $22.55 | -3.88% | 76,424,400 |
| Oct 2009 | $24.63 | $25.46 | $23.33 | $23.46 | -5.14% | 108,379,300 |
| Sep 2009 | $23.37 | $24.92 | $22.56 | $24.73 | +5.06% | 84,245,300 |
| Aug 2009 | $20.63 | $24.12 | $20.50 | $23.54 | +15.28% | 86,241,500 |
| Jul 2009 | $20.21 | $20.80 | $18.46 | $20.42 | +1.44% | 94,930,800 |
| Jun 2009 | $19.02 | $20.81 | $18.72 | $20.13 | +6.40% | 92,782,600 |
| May 2009 | $20.53 | $22.81 | $18.43 | $18.92 | -10.29% | 133,376,500 |
| Apr 2009 | $20.09 | $21.44 | $19.08 | $21.09 | +4.15% | 126,076,200 |
| Mar 2009 | $17.60 | $21.19 | $17.18 | $20.25 | +12.94% | 151,924,900 |
| Feb 2009 | $19.03 | $22.07 | $17.78 | $17.93 | -7.24% | 133,369,600 |
| Jan 2009 | $24.17 | $25.13 | $19.21 | $19.33 | -20.35% | 116,707,800 |
| Dec 2008 | $24.26 | $25.58 | $21.90 | $24.27 | -4.82% | 91,996,800 |
| Nov 2008 | $28.96 | $30.00 | $20.96 | $25.50 | -12.91% | 120,612,000 |
| Oct 2008 | $31.40 | $32.35 | $23.80 | $29.28 | -7.81% | 166,403,500 |
| Sep 2008 | $32.84 | $36.82 | $30.17 | $31.76 | -0.53% | 134,766,700 |
| Aug 2008 | $28.11 | $32.45 | $27.43 | $31.93 | +13.03% | 107,363,200 |
| Jul 2008 | $26.08 | $29.50 | $26.08 | $28.25 | +6.40% | 125,629,200 |
| Jun 2008 | $27.17 | $27.22 | $25.34 | $26.55 | -2.50% | 70,527,700 |
| May 2008 | $27.44 | $29.38 | $26.65 | $27.23 | -1.30% | 63,704,800 |
| Apr 2008 | $24.80 | $28.90 | $24.60 | $27.59 | +13.31% | 62,625,100 |
| Mar 2008 | $25.43 | $26.11 | $23.79 | $24.35 | -4.40% | 72,003,400 |
| Feb 2008 | $27.56 | $28.01 | $24.95 | $25.47 | -7.55% | 71,118,500 |
| Jan 2008 | $26.50 | $29.56 | $24.09 | $27.55 | +4.08% | 113,862,600 |
| Dec 2007 | $24.78 | $27.00 | $24.31 | $26.47 | +5.37% | 73,559,600 |
| Nov 2007 | $25.46 | $26.04 | $23.12 | $25.12 | -2.97% | 92,608,000 |
| Oct 2007 | $25.55 | $27.00 | $24.22 | $25.89 | +1.53% | 74,723,300 |
| Sep 2007 | $26.52 | $26.98 | $24.02 | $25.50 | -4.32% | 71,607,200 |
| Aug 2007 | $28.00 | $28.49 | $25.00 | $26.65 | -3.27% | 107,194,500 |
| Jul 2007 | $30.83 | $31.60 | $27.40 | $27.55 | -10.78% | 65,958,200 |
| Jun 2007 | $33.00 | $33.90 | $30.23 | $30.88 | -5.94% | 64,669,500 |
| May 2007 | $31.86 | $33.46 | $30.51 | $32.83 | +3.37% | 72,339,400 |
| Apr 2007 | $29.30 | $32.75 | $29.06 | $31.76 | +8.43% | 67,513,800 |
| Mar 2007 | $29.12 | $29.95 | $28.30 | $29.29 | -0.44% | 51,561,700 |
| Feb 2007 | $30.00 | $30.49 | $28.95 | $29.42 | -0.27% | 60,309,900 |
| Jan 2007 | $31.00 | $31.75 | $29.37 | $29.50 | -3.78% | 46,949,200 |
| Dec 2006 | $31.38 | $32.08 | $29.75 | $30.66 | -2.42% | 47,031,000 |
| Nov 2006 | $29.65 | $32.47 | $29.45 | $31.42 | +6.73% | 50,129,000 |
| Oct 2006 | $27.97 | $29.77 | $27.27 | $29.44 | +4.58% | 57,090,200 |
| Sep 2006 | $26.34 | $29.49 | $25.85 | $28.15 | +7.61% | 43,448,200 |
| Aug 2006 | $26.85 | $27.06 | $24.00 | $26.16 | -3.22% | 70,979,300 |
| Jul 2006 | $26.95 | $28.06 | $25.33 | $27.03 | +0.52% | 46,105,400 |
| Jun 2006 | $28.11 | $28.42 | $25.90 | $26.89 | -4.07% | 63,624,600 |
| May 2006 | $30.67 | $31.00 | $27.72 | $28.03 | -8.61% | 62,186,200 |
| Apr 2006 | $29.40 | $31.29 | $28.53 | $30.67 | +4.46% | 56,540,100 |
| Mar 2006 | $30.85 | $31.50 | $28.94 | $29.36 | -5.01% | 59,499,500 |
| Feb 2006 | $30.45 | $31.57 | $29.05 | $30.91 | +1.71% | 59,264,200 |
| Jan 2006 | $32.00 | $32.73 | $30.00 | $30.39 | -4.31% | 49,120,700 |
| Dec 2005 | $31.40 | $33.42 | $31.23 | $31.76 | +2.82% | 57,493,100 |
| Nov 2005 | $28.25 | $32.35 | $26.79 | $30.89 | +5.97% | 55,758,700 |
| Oct 2005 | $30.05 | $30.45 | $28.03 | $29.15 | -4.08% | 49,769,700 |
| Sep 2005 | $27.92 | $30.50 | $27.55 | $30.39 | +8.34% | 55,404,100 |
| Aug 2005 | $29.00 | $29.30 | $26.67 | $28.05 | -3.18% | 52,888,300 |
| Jul 2005 | $27.55 | $30.18 | $26.99 | $28.97 | +4.58% | 49,665,900 |
| Jun 2005 | $29.40 | $29.51 | $26.87 | $27.70 | -4.61% | 50,797,700 |
| May 2005 | $28.17 | $29.99 | $27.78 | $29.04 | +3.60% | 35,698,800 |
| Apr 2005 | $30.41 | $30.90 | $27.21 | $28.03 | -7.86% | 38,616,400 |
| Mar 2005 | $32.50 | $34.25 | $29.35 | $30.42 | -6.83% | 67,004,500 |
| Feb 2005 | $32.64 | $33.13 | $30.75 | $32.65 | +0.46% | 45,972,300 |
| Jan 2005 | $33.25 | $33.60 | $30.12 | $32.50 | -1.22% | 64,607,400 |
| Dec 2004 | $28.60 | $33.29 | $28.46 | $32.90 | +15.08% | 85,574,200 |
| Nov 2004 | $27.00 | $28.98 | $26.51 | $28.59 | +3.36% | 88,451,200 |
| Oct 2004 | $45.77 | $47.35 | $22.75 | $27.66 | -39.55% | 381,078,500 |
| Sep 2004 | $44.72 | $46.66 | $44.52 | $45.76 | +2.39% | 28,022,200 |
| Aug 2004 | $44.38 | $44.74 | $42.10 | $44.69 | +0.70% | 24,273,200 |
| Jul 2004 | $45.30 | $45.59 | $42.49 | $44.38 | -2.20% | 39,177,000 |
| Jun 2004 | $44.00 | $45.59 | $43.30 | $45.38 | +2.86% | 39,050,900 |
| May 2004 | $44.65 | $45.23 | $42.05 | $44.12 | -2.17% | 50,231,600 |
| Apr 2004 | $46.40 | $47.51 | $44.05 | $45.10 | -2.59% | 58,554,800 |
| Mar 2004 | $48.23 | $49.03 | $45.67 | $46.30 | -3.52% | 38,786,200 |
| Feb 2004 | $47.10 | $49.48 | $46.66 | $47.99 | +2.26% | 34,651,300 |
| Jan 2004 | $47.75 | $49.69 | $46.00 | $46.93 | -2.00% | 45,611,600 |
| Dec 2003 | $43.75 | $48.35 | $43.66 | $47.89 | +7.76% | 45,788,400 |
| Nov 2003 | $41.75 | $46.70 | $41.75 | $44.44 | +3.95% | 67,854,000 |
| Oct 2003 | $47.61 | $49.48 | $42.09 | $42.75 | -10.21% | 86,061,500 |
| Sep 2003 | $49.54 | $51.35 | $47.50 | $47.61 | -4.78% | 33,881,700 |
| Aug 2003 | $49.10 | $51.80 | $47.69 | $50.00 | +0.77% | 35,357,500 |
| Jul 2003 | $51.07 | $53.98 | $49.05 | $49.62 | -2.84% | 43,526,000 |
| Jun 2003 | $50.32 | $54.97 | $49.85 | $51.07 | +1.88% | 34,620,000 |
| May 2003 | $47.73 | $50.13 | $46.12 | $50.13 | +5.14% | 35,409,200 |
| Apr 2003 | $42.55 | $47.99 | $42.27 | $47.68 | +11.85% | 35,336,200 |
| Mar 2003 | $40.90 | $44.90 | $38.27 | $42.63 | +4.74% | 43,243,000 |
| Feb 2003 | $42.63 | $43.30 | $39.00 | $40.70 | -4.53% | 30,882,800 |
| Jan 2003 | $45.93 | $49.50 | $41.32 | $42.63 | -7.75% | 35,289,900 |
| Dec 2002 | $47.60 | $48.50 | $45.46 | $46.21 | -2.10% | 28,431,100 |
| Nov 2002 | $46.31 | $49.99 | $44.91 | $47.20 | +1.05% | 39,329,000 |
| Oct 2002 | $42.33 | $48.50 | $34.61 | $46.71 | +12.18% | 58,596,000 |
| Sep 2002 | $47.38 | $48.14 | $40.51 | $41.64 | -14.41% | 33,028,200 |
| Aug 2002 | $47.20 | $49.45 | $43.82 | $48.65 | +1.57% | 39,371,200 |
| Jul 2002 | $49.00 | $49.20 | $38.40 | $47.90 | -0.83% | 54,106,500 |
| Jun 2002 | $50.60 | $50.88 | $45.13 | $48.30 | -4.26% | 48,072,400 |
| May 2002 | $50.13 | $52.50 | $48.65 | $50.45 | -0.18% | 40,938,400 |
| Apr 2002 | $56.33 | $57.30 | $49.70 | $50.54 | -10.34% | 43,165,800 |
| Mar 2002 | $53.00 | $56.90 | $52.78 | $56.37 | +6.81% | 36,027,200 |
| Feb 2002 | $50.50 | $54.93 | $49.38 | $52.78 | +3.63% | 37,839,000 |
| Jan 2002 | $54.20 | $54.20 | $47.20 | $50.93 | -5.21% | 42,997,000 |
| Dec 2001 | $53.49 | $55.50 | $51.13 | $53.73 | +0.45% | 31,927,000 |
| Nov 2001 | $48.38 | $55.00 | $47.91 | $53.49 | +10.56% | 33,245,000 |
| Oct 2001 | $48.35 | $52.75 | $47.18 | $48.38 | +0.05% | 58,897,000 |
| Sep 2001 | $46.48 | $48.50 | $39.50 | $48.35 | +4.09% | 45,735,000 |
| Aug 2001 | $50.00 | $51.50 | $45.47 | $46.45 | -7.47% | 33,979,800 |
| Jul 2001 | $49.50 | $51.40 | $47.63 | $50.20 | -0.59% | 33,381,200 |
| Jun 2001 | $52.53 | $54.55 | $50.14 | $50.50 | -3.72% | 33,399,400 |
| May 2001 | $48.22 | $55.90 | $48.13 | $52.45 | +8.77% | 39,186,200 |
| Apr 2001 | $47.52 | $49.75 | $40.15 | $48.22 | +1.48% | 62,432,400 |
| Mar 2001 | $53.63 | $53.65 | $42.63 | $47.52 | -11.19% | 56,708,200 |
| Feb 2001 | $53.95 | $58.80 | $51.30 | $53.50 | -1.06% | 37,098,400 |
| Jan 2001 | $58.38 | $59.03 | $48.50 | $54.08 | -7.56% | 65,070,200 |
| Dec 2000 | $58.25 | $63.75 | $54.16 | $58.50 | +1.63% | 39,473,800 |
| Nov 2000 | $65.25 | $65.38 | $54.25 | $57.56 | -11.95% | 44,470,200 |
| Oct 2000 | $65.63 | $67.84 | $55.50 | $65.38 | -1.51% | 48,857,000 |
| Sep 2000 | $59.63 | $67.47 | $59.03 | $66.38 | +11.89% | 27,291,000 |
| Aug 2000 | $61.38 | $62.94 | $57.78 | $59.32 | -2.75% | 33,609,000 |
| Jul 2000 | $52.16 | $63.69 | $51.38 | $61.00 | +16.82% | 32,951,600 |
| Jun 2000 | $54.25 | $55.88 | $49.84 | $52.22 | -5.11% | 29,351,600 |
| May 2000 | $49.06 | $56.25 | $47.31 | $55.03 | +11.67% | 29,082,600 |
| Apr 2000 | $53.38 | $53.44 | $45.69 | $49.28 | -10.65% | 39,359,200 |
| Mar 2000 | $38.38 | $55.34 | $35.25 | $55.16 | +42.57% | 50,276,400 |
| Feb 2000 | $46.97 | $49.63 | $37.38 | $38.69 | -17.69% | 39,589,400 |
| Jan 2000 | $47.25 | $52.38 | $43.06 | $47.00 | -1.76% | 49,062,400 |
| Dec 1999 | $39.19 | $48.38 | $38.88 | $47.84 | +21.70% | 39,270,400 |
| Nov 1999 | $39.41 | $41.69 | $38.00 | $39.31 | -0.55% | 29,611,200 |
| Oct 1999 | $34.13 | $39.97 | $32.19 | $39.53 | +15.42% | 33,908,000 |
| Sep 1999 | $36.63 | $38.25 | $30.88 | $34.25 | -5.92% | 27,234,600 |
| Aug 1999 | $38.19 | $38.84 | $34.66 | $36.41 | -4.19% | 19,598,200 |
| Jul 1999 | $37.91 | $40.75 | $37.69 | $38.00 | +0.41% | 24,809,400 |
| Jun 1999 | $36.34 | $38.97 | $34.22 | $37.84 | +4.04% | 21,783,800 |
| May 1999 | $38.28 | $39.50 | $34.06 | $36.38 | -4.98% | 28,161,000 |
| Apr 1999 | $37.00 | $40.56 | $36.06 | $38.28 | +3.11% | 32,679,000 |
| Mar 1999 | $35.50 | $39.69 | $34.13 | $37.13 | +4.85% | 30,211,600 |
| Feb 1999 | $31.31 | $36.63 | $29.59 | $35.41 | +12.62% | 29,272,200 |
| Jan 1999 | $29.22 | $31.44 | $28.56 | $31.44 | +7.59% | 23,707,000 |
| Dec 1998 | $29.16 | $30.00 | $27.41 | $29.22 | +0.43% | 17,910,400 |
| Nov 1998 | $28.19 | $30.97 | $27.66 | $29.09 | +4.84% | 13,637,600 |
| Oct 1998 | $24.63 | $28.88 | $21.69 | $27.75 | +11.56% | 28,137,200 |
| Sep 1998 | $23.75 | $28.75 | $23.06 | $24.88 | +2.98% | 22,936,400 |
| Aug 1998 | $30.41 | $30.94 | $24.16 | $24.16 | -20.88% | 28,734,800 |
| Jul 1998 | $30.25 | $32.16 | $29.06 | $30.53 | +1.03% | 22,507,400 |
| Jun 1998 | $29.27 | $30.59 | $27.42 | $30.22 | +3.53% | 18,295,200 |
| May 1998 | $30.33 | $30.65 | $28.17 | $29.19 | -3.91% | 17,985,300 |
| Apr 1998 | $29.19 | $31.63 | $28.88 | $30.38 | +4.37% | 22,293,900 |
| Mar 1998 | $28.85 | $30.83 | $27.75 | $29.10 | +0.72% | 25,143,000 |
| Feb 1998 | $24.63 | $29.17 | $24.54 | $28.90 | +17.34% | 21,933,000 |
| Jan 1998 | $24.83 | $25.56 | $23.19 | $24.63 | -0.92% | 15,083,100 |
| Dec 1997 | $24.88 | $26.50 | $23.42 | $24.85 | +0.17% | 15,677,400 |
| Nov 1997 | $23.98 | $25.04 | $23.46 | $24.81 | +4.47% | 13,158,300 |
| Oct 1997 | $25.58 | $26.67 | $22.00 | $23.75 | -7.01% | 21,555,300 |
| Sep 1997 | $22.81 | $26.58 | $22.75 | $25.54 | +12.27% | 19,729,500 |
| Aug 1997 | $26.08 | $26.08 | $22.75 | $22.75 | -11.86% | 17,954,700 |
| Jul 1997 | $23.75 | $25.92 | $23.29 | $25.81 | +8.49% | 20,350,800 |
| Jun 1997 | $21.92 | $25.08 | $21.92 | $23.79 | +8.35% | 29,180,400 |
| May 1997 | $20.08 | $22.04 | $19.77 | $21.96 | +9.34% | 45,372,000 |
| Apr 1997 | $18.90 | $20.29 | $18.85 | $20.08 | +6.40% | 33,567,600 |
| Mar 1997 | $19.33 | $21.60 | $18.83 | $18.88 | -3.21% | 31,774,200 |
| Feb 1997 | $17.92 | $20.50 | $17.88 | $19.50 | +8.58% | 23,881,200 |
| Jan 1997 | $17.33 | $18.13 | $17.10 | $17.96 | +3.61% | 20,606,400 |
| Dec 1996 | $18.88 | $19.02 | $16.96 | $17.33 | -8.27% | 20,743,200 |
| Nov 1996 | $17.48 | $19.15 | $17.44 | $18.90 | +8.88% | 22,647,600 |
| Oct 1996 | $16.15 | $17.50 | $15.92 | $17.35 | +7.21% | 22,972,800 |
| Sep 1996 | $15.38 | $16.50 | $15.17 | $16.19 | +4.44% | 15,810,000 |
| Aug 1996 | $15.15 | $15.81 | $15.02 | $15.50 | +2.62% | 14,822,400 |
| Jul 1996 | $16.13 | $16.17 | $14.67 | $15.10 | -6.09% | 22,196,400 |
| Jun 1996 | $15.63 | $16.25 | $15.52 | $16.08 | +3.07% | 16,483,800 |
| May 1996 | $15.63 | $16.27 | $15.31 | $15.60 | -0.40% | 18,852,000 |
| Apr 1996 | $15.63 | $15.69 | $14.83 | $15.67 | +1.21% | 22,578,000 |
| Mar 1996 | $16.19 | $16.83 | $15.38 | $15.48 | -4.38% | 18,600,600 |
| Feb 1996 | $15.19 | $16.94 | $14.98 | $16.19 | +6.73% | 20,077,200 |
| Jan 1996 | $14.73 | $15.27 | $14.04 | $15.17 | +2.54% | 20,727,000 |
| Dec 1995 | $14.44 | $15.02 | $14.42 | $14.79 | +2.31% | 14,163,000 |
| Nov 1995 | $13.65 | $14.63 | $13.65 | $14.46 | +5.95% | 15,952,200 |
| Oct 1995 | $14.65 | $14.79 | $13.42 | $13.65 | -6.83% | 16,465,800 |
| Sep 1995 | $13.71 | $14.90 | $13.48 | $14.65 | +6.68% | 20,151,000 |
| Aug 1995 | $13.13 | $13.88 | $12.96 | $13.73 | +4.27% | 16,645,200 |
| Jul 1995 | $13.46 | $13.79 | $12.77 | $13.17 | -2.62% | 17,545,800 |
| Jun 1995 | $13.29 | $13.67 | $13.04 | $13.52 | +1.88% | 14,207,400 |
| May 1995 | $13.06 | $13.29 | $12.69 | $13.27 | +1.59% | 19,665,000 |
| Apr 1995 | $13.73 | $14.00 | $12.96 | $13.06 | -4.57% | 16,863,600 |
| Mar 1995 | $13.71 | $14.17 | $13.48 | $13.69 | +0.15% | 12,352,800 |
| Feb 1995 | $13.35 | $14.10 | $13.29 | $13.67 | +2.82% | 16,413,000 |
| Jan 1995 | $13.19 | $13.29 | $12.71 | $13.29 | +0.63% | 13,471,200 |
| Dec 1994 | $12.13 | $13.40 | $11.92 | $13.21 | +9.88% | 14,809,200 |
| Nov 1994 | $12.42 | $13.00 | $11.88 | $12.02 | -3.83% | 15,463,200 |
| Oct 1994 | $13.04 | $13.10 | $12.29 | $12.50 | -4.00% | 18,949,800 |
| Sep 1994 | $14.19 | $14.23 | $12.67 | $13.02 | -8.22% | 16,239,000 |
| Aug 1994 | $14.25 | $14.38 | $13.92 | $14.19 | -0.15% | 10,426,800 |
| Jul 1994 | $13.96 | $14.73 | $13.92 | $14.21 | +2.25% | 10,735,200 |
| Jun 1994 | $14.50 | $14.79 | $13.65 | $13.90 | -4.17% | 11,853,600 |
| May 1994 | $14.10 | $14.77 | $14.00 | $14.50 | +2.96% | 15,596,400 |
| Apr 1994 | $13.63 | $14.33 | $13.54 | $14.08 | +1.81% | 10,550,400 |
| Mar 1994 | $13.81 | $14.46 | $13.50 | $13.83 | +0.15% | 14,862,600 |
| Feb 1994 | $13.71 | $13.98 | $13.46 | $13.81 | +0.76% | 13,320,000 |
| Jan 1994 | $13.52 | $13.92 | $13.38 | $13.71 | +1.23% | 18,236,400 |
| Dec 1993 | $13.46 | $13.79 | $12.83 | $13.54 | +1.40% | 16,209,600 |
| Nov 1993 | $13.56 | $13.88 | $13.08 | $13.35 | -1.69% | 18,939,000 |
| Oct 1993 | $14.52 | $14.81 | $13.52 | $13.58 | -6.59% | 22,575,000 |
| Sep 1993 | $15.00 | $15.31 | $14.46 | $14.54 | -3.32% | 12,186,600 |
| Aug 1993 | $14.63 | $15.13 | $14.46 | $15.04 | +2.85% | 10,686,000 |
| Jul 1993 | $14.56 | $14.75 | $14.15 | $14.63 | +0.43% | 13,160,400 |
| Jun 1993 | $15.02 | $15.25 | $14.08 | $14.56 | -2.78% | 18,781,200 |
| May 1993 | $14.83 | $15.33 | $14.42 | $14.98 | +0.42% | 14,967,000 |
| Apr 1993 | $15.83 | $16.00 | $14.50 | $14.92 | -5.67% | 10,974,600 |
| Mar 1993 | $15.75 | $15.94 | $15.29 | $15.81 | +0.13% | 10,942,200 |
| Feb 1993 | $15.00 | $16.27 | $14.79 | $15.79 | +3.98% | 15,954,000 |
| Jan 1993 | $15.27 | $15.67 | $14.69 | $15.19 | -0.27% | 15,643,200 |
| Dec 1992 | $15.42 | $15.75 | $14.96 | $15.23 | -0.95% | 14,944,200 |
| Nov 1992 | $15.46 | $15.75 | $14.96 | $15.38 | -1.07% | 12,544,800 |
| Oct 1992 | $15.00 | $15.54 | $14.71 | $15.54 | +3.32% | 17,760,000 |
| Sep 1992 | $13.96 | $15.15 | $13.75 | $15.04 | +7.12% | 18,177,000 |
| Aug 1992 | $12.98 | $14.06 | $12.88 | $14.04 | +8.19% | 11,074,200 |
| Jul 1992 | $12.83 | $13.23 | $12.81 | $12.98 | +0.48% | 11,809,800 |
| Jun 1992 | $12.92 | $13.06 | $12.25 | $12.92 | -0.16% | 10,916,400 |
| May 1992 | $12.92 | $13.29 | $12.50 | $12.94 | -0.16% | 5,968,800 |
| Apr 1992 | $12.52 | $13.04 | $11.88 | $12.96 | +2.81% | 10,179,000 |
| Mar 1992 | $12.44 | $12.83 | $12.25 | $12.60 | +1.00% | 10,966,800 |
| Feb 1992 | $12.60 | $13.04 | $12.46 | $12.48 | -1.15% | 11,554,200 |
| Jan 1992 | $13.40 | $13.96 | $12.42 | $12.63 | -6.91% | 14,875,200 |
| Dec 1991 | $11.88 | $13.56 | $11.88 | $13.56 | +13.22% | 11,268,600 |
| Nov 1991 | $12.54 | $12.65 | $11.67 | $11.98 | -4.49% | 12,999,600 |
| Oct 1991 | $12.96 | $13.17 | $11.77 | $12.54 | -2.90% | 17,131,800 |
| Sep 1991 | $12.67 | $12.96 | $12.29 | $12.92 | +1.31% | 12,549,000 |
| Aug 1991 | $13.19 | $13.42 | $12.35 | $12.75 | -2.08% | 12,297,600 |
| Jul 1991 | $13.08 | $13.38 | $12.81 | $13.02 | -0.16% | 11,527,800 |
| Jun 1991 | $13.04 | $13.13 | $12.35 | $13.04 | 0.00% | 14,425,800 |
| May 1991 | $13.08 | $13.50 | $12.85 | $13.04 | -0.16% | 12,780,000 |
| Apr 1991 | $14.31 | $14.54 | $12.92 | $13.06 | -8.73% | 15,554,400 |
| Mar 1991 | $12.46 | $14.33 | $12.25 | $14.31 | +14.88% | 18,626,400 |
| Feb 1991 | $12.08 | $13.67 | $11.98 | $12.46 | +4.18% | 16,148,400 |
| Jan 1991 | $12.94 | $12.94 | $11.52 | $11.96 | -8.01% | 17,112,600 |
| Dec 1990 | $12.81 | $13.00 | $12.00 | $13.00 | +2.63% | 12,691,200 |
| Nov 1990 | $11.02 | $12.75 | $11.02 | $12.67 | +14.72% | 16,311,000 |
| Oct 1990 | $10.31 | $11.67 | $10.13 | $11.04 | +7.07% | 15,301,200 |
| Sep 1990 | $11.71 | $12.00 | $9.96 | $10.31 | -11.92% | 16,402,200 |
| Aug 1990 | $12.50 | $12.52 | $11.02 | $11.71 | -6.18% | 15,096,000 |
| Jul 1990 | $12.79 | $13.08 | $11.96 | $12.48 | -2.44% | 12,034,200 |
| Jun 1990 | $13.33 | $13.50 | $12.25 | $12.79 | -3.15% | 12,468,000 |
| May 1990 | $11.29 | $13.29 | $11.17 | $13.21 | +17.62% | 20,320,200 |
| Apr 1990 | $11.88 | $12.63 | $11.17 | $11.23 | -5.60% | 16,001,400 |
| Mar 1990 | $12.92 | $13.29 | $11.25 | $11.90 | -7.90% | 21,190,200 |
| Feb 1990 | $12.67 | $13.08 | $12.46 | $12.92 | +2.14% | 9,488,400 |
| Jan 1990 | $13.00 | $13.04 | $12.15 | $12.65 | -2.72% | 15,282,600 |
| Dec 1989 | $14.17 | $14.50 | $12.17 | $13.00 | -7.96% | 15,144,000 |
| Nov 1989 | $13.88 | $14.96 | $13.81 | $14.13 | +2.57% | 22,522,800 |
| Oct 1989 | $12.08 | $13.96 | $11.96 | $13.77 | +13.38% | 36,408,000 |
| Sep 1989 | $11.46 | $12.38 | $11.23 | $12.15 | +5.62% | 11,409,600 |
| Aug 1989 | $11.52 | $12.02 | $11.21 | $11.50 | -0.36% | 13,608,000 |
| Jul 1989 | $10.77 | $11.54 | $10.56 | $11.54 | +6.74% | 9,349,800 |
| Jun 1989 | $10.33 | $10.88 | $10.31 | $10.81 | +5.49% | 11,746,800 |
| May 1989 | $10.10 | $10.44 | $9.88 | $10.25 | +1.03% | 13,999,800 |
| Apr 1989 | $10.38 | $10.75 | $10.00 | $10.15 | -2.21% | 14,708,400 |
| Mar 1989 | $9.71 | $10.38 | $9.58 | $10.38 | +6.87% | 15,165,000 |
| Feb 1989 | $9.58 | $10.00 | $9.42 | $9.71 | +0.43% | 9,442,800 |
| Jan 1989 | $9.33 | $9.73 | $9.19 | $9.67 | +3.11% | 11,968,200 |
| Dec 1988 | $9.48 | $9.63 | $9.17 | $9.38 | -1.10% | 13,354,800 |
| Nov 1988 | $9.83 | $9.96 | $9.29 | $9.48 | -3.60% | 9,599,400 |
| Oct 1988 | $9.35 | $9.90 | $9.25 | $9.83 | +4.66% | 12,117,600 |
| Sep 1988 | $8.92 | $9.58 | $8.81 | $9.40 | +5.37% | 10,038,000 |
| Aug 1988 | $8.96 | $9.25 | $8.60 | $8.92 | -0.46% | 11,292,600 |
| Jul 1988 | $9.13 | $9.77 | $8.52 | $8.96 | -2.49% | 13,024,200 |
| Jun 1988 | $8.96 | $9.33 | $8.75 | $9.19 | +2.56% | 13,199,400 |
| May 1988 | $8.38 | $9.00 | $8.17 | $8.96 | +6.96% | 10,867,200 |
| Apr 1988 | $8.29 | $8.71 | $8.04 | $8.38 | +1.00% | 14,462,400 |
| Mar 1988 | $8.79 | $9.27 | $8.15 | $8.29 | -5.24% | 26,466,600 |
| Feb 1988 | $8.33 | $9.00 | $8.13 | $8.75 | +5.79% | 13,675,200 |
| Jan 1988 | $8.29 | $8.58 | $7.54 | $8.27 | +0.25% | 18,367,800 |
| Dec 1987 | $7.90 | $8.25 | $7.29 | $8.25 | +7.61% | 24,928,800 |
| Nov 1987 | $9.04 | $9.21 | $7.50 | $7.67 | -15.21% | 21,146,400 |
| Oct 1987 | $10.71 | $11.00 | $7.67 | $9.04 | -15.56% | 34,403,400 |
| Sep 1987 | $11.27 | $11.50 | $10.42 | $10.71 | -4.99% | 19,126,200 |
| Aug 1987 | $10.13 | $12.00 | $10.04 | $11.27 | +11.32% | 33,730,800 |
| Jul 1987 | $10.35 | $10.65 | $9.85 | $10.13 | -2.21% | 19,438,800 |
| Jun 1987 | $10.00 | $11.15 | $9.88 | $10.35 | +3.54% | 21,675,600 |
| May 1987 | $10.19 | $10.67 | $9.33 | $10.00 | -1.84% | 32,826,600 |
| Apr 1987 | $10.67 | $11.15 | $9.75 | $10.19 | -4.68% | 37,876,200 |
| Mar 1987 | $11.50 | $11.56 | $10.50 | $10.69 | -7.07% | 25,003,200 |
| Feb 1987 | $10.63 | $11.54 | $10.08 | $11.50 | +7.60% | 44,385,600 |
| Jan 1987 | $10.29 | $11.98 | $10.29 | $10.69 | +5.56% | 36,402,000 |
| Dec 1986 | $10.13 | $10.71 | $9.96 | $10.13 | -0.21% | 18,520,200 |
| Nov 1986 | $11.19 | $11.33 | $9.60 | $10.15 | -9.31% | 22,117,200 |
| Oct 1986 | $10.79 | $11.63 | $10.75 | $11.19 | +3.67% | 13,935,000 |
| Sep 1986 | $12.46 | $12.79 | $10.21 | $10.79 | -13.38% | 20,671,200 |
| Aug 1986 | $10.81 | $12.48 | $10.46 | $12.46 | +15.22% | 14,059,200 |
| Jul 1986 | $9.92 | $10.92 | $9.83 | $10.81 | +9.96% | 11,908,200 |
| Jun 1986 | $10.27 | $10.38 | $9.00 | $9.83 | -4.26% | 15,343,800 |
| May 1986 | $9.06 | $10.71 | $8.88 | $10.27 | +12.30% | 9,853,200 |
| Apr 1986 | $8.96 | $9.58 | $8.65 | $9.15 | +2.09% | 15,730,800 |
| Mar 1986 | $8.11 | $9.00 | $7.97 | $8.96 | +10.26% | 15,558,000 |
| Feb 1986 | $7.75 | $8.36 | $7.71 | $8.13 | +4.84% | 10,078,800 |
| Jan 1986 | $6.79 | $7.79 | $6.77 | $7.75 | +14.11% | 17,502,000 |
| Dec 1985 | $6.77 | $6.96 | $6.58 | $6.79 | +0.31% | 16,012,800 |
| Nov 1985 | $6.44 | $6.77 | $6.38 | $6.77 | +5.18% | 10,554,000 |
| Oct 1985 | $5.60 | $6.44 | $5.52 | $6.44 | +14.87% | 11,914,800 |
| Sep 1985 | $5.89 | $5.89 | $5.50 | $5.60 | -4.78% | 12,127,200 |
| Aug 1985 | $6.00 | $6.03 | $5.81 | $5.89 | -1.57% | 7,230,000 |
| Jul 1985 | $5.98 | $6.29 | $5.75 | $5.98 | -0.69% | 14,408,400 |
| Jun 1985 | $5.65 | $6.13 | $5.65 | $6.02 | +6.64% | 14,943,600 |
| May 1985 | $5.48 | $5.70 | $5.33 | $5.65 | +2.65% | 20,593,200 |
| Apr 1985 | $5.10 | $5.67 | $5.01 | $5.50 | +6.88% | 17,368,800 |
| Mar 1985 | $5.50 | $5.52 | $5.08 | $5.15 | -6.44% | 11,708,400 |
| Feb 1985 | $5.13 | $5.65 | $5.04 | $5.50 | +6.45% | 20,642,400 |
| Jan 1985 | $4.90 | $5.25 | $4.71 | $5.17 | +5.08% | 16,251,600 |
| Dec 1984 | $4.44 | $4.95 | $4.21 | $4.92 | +10.80% | 21,483,600 |
| Nov 1984 | $4.30 | $4.69 | $4.21 | $4.44 | +3.90% | 22,744,800 |
| Oct 1984 | $4.00 | $4.58 | $3.96 | $4.27 | +6.77% | 28,078,800 |
| Sep 1984 | $4.06 | $4.17 | $3.88 | $4.00 | -1.54% | 13,489,200 |
| Aug 1984 | $3.69 | $4.25 | $3.69 | $4.06 | +10.48% | 28,453,200 |
| Jul 1984 | $3.63 | $3.75 | $3.33 | $3.68 | +1.44% | 21,166,800 |
| Jun 1984 | $3.32 | $3.75 | $3.27 | $3.63 | +9.09% | 13,735,200 |
| May 1984 | $3.56 | $3.56 | $2.98 | $3.32 | -6.73% | 49,863,600 |
| Apr 1984 | $4.03 | $4.04 | $3.42 | $3.56 | -11.63% | 33,248,400 |
| Mar 1984 | $3.67 | $4.15 | $3.61 | $4.03 | +9.94% | 15,852,000 |
| Feb 1984 | $3.81 | $3.83 | $3.59 | $3.67 | -3.82% | 8,302,800 |
| Jan 1984 | $4.11 | $4.13 | $3.81 | $3.81 | -8.04% | 12,194,400 |
| Dec 1983 | $3.97 | $4.23 | $3.79 | $4.15 | +4.46% | 10,012,800 |
| Nov 1983 | $3.77 | $4.03 | $3.66 | $3.97 | +5.25% | 6,919,200 |
| Oct 1983 | $3.71 | $3.81 | $3.63 | $3.77 | +1.69% | 16,512,000 |
| Sep 1983 | $3.38 | $3.72 | $3.33 | $3.71 | +9.88% | 13,879,200 |
| Aug 1983 | $3.56 | $3.64 | $3.31 | $3.38 | -5.26% | 11,110,800 |
| Jul 1983 | $3.64 | $3.78 | $3.46 | $3.56 | -1.44% | 17,966,400 |
| Jun 1983 | $3.40 | $3.67 | $3.40 | $3.61 | +7.10% | 17,866,800 |
| May 1983 | $3.66 | $3.96 | $3.38 | $3.38 | -7.96% | 17,820,000 |
| Apr 1983 | $3.42 | $3.75 | $3.36 | $3.67 | +7.32% | 15,987,600 |
| Mar 1983 | $3.59 | $3.75 | $3.30 | $3.42 | -4.93% | 17,325,600 |
| Feb 1983 | $3.29 | $3.74 | $3.05 | $3.59 | +9.18% | 13,809,600 |
| Jan 1983 | $3.44 | $3.52 | $3.27 | $3.29 | -4.24% | 8,140,800 |
| Dec 1982 | $3.65 | $3.65 | $3.33 | $3.44 | -5.71% | 6,303,600 |
| Nov 1982 | $3.38 | $3.71 | $3.34 | $3.65 | +8.02% | 9,030,000 |
| Oct 1982 | $3.09 | $3.60 | $3.04 | $3.38 | +9.09% | 9,942,000 |
| Sep 1982 | $2.84 | $3.17 | $2.83 | $3.09 | +8.79% | 8,433,600 |
| Aug 1982 | $2.72 | $3.00 | $2.49 | $2.84 | +4.60% | 13,004,400 |
| Jul 1982 | $2.66 | $2.81 | $2.47 | $2.72 | +2.35% | 18,432,000 |
| Jun 1982 | $2.78 | $2.83 | $2.63 | $2.66 | -4.49% | 12,645,600 |
| May 1982 | $2.85 | $2.98 | $2.67 | $2.78 | -2.55% | 11,552,400 |
| Apr 1982 | $2.79 | $2.96 | $2.79 | $2.85 | +2.24% | 8,937,600 |
| Mar 1982 | $2.76 | $2.83 | $2.65 | $2.79 | +1.13% | 10,480,800 |
| Feb 1982 | $2.58 | $2.78 | $2.52 | $2.76 | +6.86% | 9,964,800 |
| Jan 1982 | $2.75 | $2.75 | $2.47 | $2.58 | -6.06% | 12,661,200 |
| Dec 1981 | $2.98 | $3.01 | $2.75 | $2.75 | -8.33% | 5,208,000 |
| Nov 1981 | $2.96 | $3.02 | $2.88 | $3.00 | +1.41% | 7,242,000 |
| Oct 1981 | $2.83 | $3.08 | $2.75 | $2.96 | +4.41% | 6,669,600 |
| Sep 1981 | $2.94 | $3.00 | $2.79 | $2.83 | -3.55% | 5,480,400 |
| Aug 1981 | $2.92 | $3.06 | $2.85 | $2.94 | +0.71% | 6,063,600 |
| Jul 1981 | $3.25 | $3.25 | $2.89 | $2.92 | -10.54% | 9,688,800 |
| Jun 1981 | $3.00 | $3.54 | $2.99 | $3.26 | +8.68% | 16,249,200 |
| May 1981 | $3.13 | $3.13 | $2.90 | $3.00 | -4.00% | 12,656,400 |
| Apr 1981 | $3.15 | $3.27 | $2.89 | $3.13 | -0.66% | 8,594,400 |
| Mar 1981 | $2.77 | $3.20 | $2.75 | $3.15 | +13.53% | 12,970,800 |
| Feb 1981 | $2.54 | $2.79 | $2.47 | $2.77 | +9.01% | 7,096,800 |
| Jan 1981 | $2.85 | $2.85 | $2.50 | $2.54 | -11.27% | 4,843,200 |
| Dec 1980 | $2.54 | $2.92 | $2.29 | $2.86 | +10.89% | 10,806,000 |
| Nov 1980 | $5.33 | $5.49 | $2.50 | $2.58 | -51.75% | 7,176,000 |
| Oct 1980 | $5.69 | $5.90 | $5.35 | $5.35 | -5.86% | 4,880,400 |
| Sep 1980 | $5.56 | $5.78 | $5.52 | $5.69 | +2.25% | 5,832,000 |
| Aug 1980 | $5.60 | $5.75 | $5.54 | $5.56 | -0.74% | 5,103,600 |
| Jul 1980 | $5.11 | $5.64 | $5.08 | $5.60 | +9.35% | 7,420,800 |
| Jun 1980 | $4.80 | $5.14 | $4.74 | $5.13 | +5.81% | 3,764,400 |
| May 1980 | $4.72 | $4.90 | $4.65 | $4.84 | +2.65% | 6,523,200 |
| Apr 1980 | $4.50 | $5.00 | $4.48 | $4.72 | +4.86% | 4,226,400 |
| Mar 1980 | $5.17 | $5.17 | $4.44 | $4.50 | -12.90% | 4,602,000 |
| Feb 1980 | $5.67 | $5.67 | $5.17 | $5.17 | -8.82% | 2,842,800 |
| Jan 1980 | $5.83 | $5.86 | $5.49 | $5.67 | -3.37% | 3,488,400 |
| Dec 1979 | $5.83 | $5.90 | $5.60 | $5.86 | +0.54% | 2,133,600 |
| Nov 1979 | $5.35 | $5.86 | $5.33 | $5.83 | +8.95% | 1,482,000 |
| Oct 1979 | $5.70 | $6.02 | $5.23 | $5.35 | -6.03% | 2,085,600 |
| Sep 1979 | $5.55 | $5.70 | $5.42 | $5.70 | +2.63% | 1,720,800 |
| Aug 1979 | $5.10 | $5.61 | $5.04 | $5.55 | +8.78% | 2,355,600 |
| Jul 1979 | $5.15 | $5.23 | $5.00 | $5.10 | -1.80% | 1,758,000 |
| Jun 1979 | $5.08 | $5.23 | $5.01 | $5.20 | +2.25% | 2,773,200 |
| May 1979 | $5.32 | $5.40 | $4.96 | $5.08 | -4.31% | 3,150,000 |
| Apr 1979 | $5.08 | $5.46 | $5.02 | $5.31 | +4.51% | 3,424,800 |
| Mar 1979 | $4.92 | $5.36 | $4.92 | $5.08 | +3.39% | 2,494,800 |
| Feb 1979 | $5.29 | $5.35 | $4.92 | $4.92 | -7.09% | 3,374,400 |
| Jan 1979 | $5.15 | $5.46 | $5.14 | $5.29 | +2.84% | 1,915,200 |
| Dec 1978 | $5.11 | $5.27 | $4.98 | $5.15 | +0.61% | 1,873,200 |
| Nov 1978 | $4.79 | $5.11 | $4.75 | $5.11 | +6.74% | 2,827,200 |
| Oct 1978 | $5.24 | $5.28 | $4.71 | $4.79 | -8.55% | 4,207,200 |
| Sep 1978 | $5.29 | $5.52 | $5.23 | $5.24 | -0.98% | 4,226,400 |
| Aug 1978 | $5.23 | $5.73 | $5.21 | $5.29 | +1.20% | 3,712,800 |
| Jul 1978 | $5.21 | $5.42 | $5.16 | $5.23 | -1.18% | 3,795,600 |
| Jun 1978 | $5.10 | $5.72 | $5.10 | $5.29 | +3.89% | 2,838,000 |
| May 1978 | $5.23 | $5.40 | $5.01 | $5.09 | -2.59% | 3,736,800 |
| Apr 1978 | $4.63 | $5.24 | $4.59 | $5.23 | +13.06% | 4,684,800 |
| Mar 1978 | $4.46 | $4.88 | $4.29 | $4.63 | +3.74% | 3,624,000 |
| Feb 1978 | $4.71 | $4.78 | $4.41 | $4.46 | -5.31% | 2,294,400 |
| Jan 1978 | $5.07 | $5.07 | $4.71 | $4.71 | -7.57% | 2,997,600 |
| Dec 1977 | $5.15 | $5.17 | $4.89 | $5.09 | -1.01% | 2,911,200 |
| Nov 1977 | $4.94 | $5.15 | $4.80 | $5.15 | +4.00% | 1,917,600 |
| Oct 1977 | $5.13 | $5.17 | $4.88 | $4.95 | -3.46% | 2,214,000 |
| Sep 1977 | $5.13 | $5.17 | $4.91 | $5.13 | 0.00% | 1,701,600 |
| Aug 1977 | $5.21 | $5.32 | $5.10 | $5.13 | -1.40% | 2,215,200 |
| Jul 1977 | $4.99 | $5.35 | $4.89 | $5.20 | +3.96% | 3,739,200 |
| Jun 1977 | $4.85 | $5.02 | $4.84 | $5.00 | +3.00% | 3,502,800 |
| May 1977 | $4.86 | $5.05 | $4.84 | $4.85 | -0.21% | 3,511,200 |
| Apr 1977 | $4.78 | $5.08 | $4.63 | $4.86 | +1.74% | 4,016,400 |
| Mar 1977 | $4.50 | $4.92 | $4.50 | $4.78 | +6.25% | 4,171,200 |
| Feb 1977 | $4.73 | $4.75 | $4.46 | $4.50 | -4.85% | 3,164,400 |
| Jan 1977 | $4.73 | $5.02 | $4.72 | $4.73 | 0.00% | 2,413,200 |
| Dec 1976 | $4.79 | $5.06 | $4.73 | $4.73 | -1.30% | 2,226,000 |
| Nov 1976 | $4.74 | $4.81 | $4.54 | $4.79 | +1.10% | 2,114,400 |
| Oct 1976 | $4.98 | $4.98 | $4.67 | $4.74 | -5.21% | 2,420,400 |
| Sep 1976 | $4.52 | $5.02 | $4.40 | $5.00 | +10.60% | 2,218,800 |
| Aug 1976 | $4.71 | $4.75 | $4.42 | $4.52 | -3.98% | 2,026,800 |
| Jul 1976 | $4.81 | $4.85 | $4.67 | $4.71 | -2.17% | 1,935,600 |
| Jun 1976 | $4.63 | $4.96 | $4.60 | $4.81 | +4.52% | 2,504,400 |
| May 1976 | $4.75 | $4.75 | $4.44 | $4.60 | -3.07% | 2,254,800 |
| Apr 1976 | $4.42 | $4.97 | $4.40 | $4.75 | +7.55% | 2,990,400 |
| Mar 1976 | $4.83 | $4.90 | $4.38 | $4.42 | -8.62% | 4,146,000 |
| Feb 1976 | $4.91 | $5.11 | $4.83 | $4.83 | -1.70% | 3,170,400 |
| Jan 1976 | $4.85 | $5.15 | $4.81 | $4.92 | +1.29% | 2,752,800 |
| Dec 1975 | $4.91 | $4.93 | $4.70 | $4.85 | -1.06% | 1,760,400 |
| Nov 1975 | $4.83 | $4.96 | $4.75 | $4.91 | +1.29% | 1,586,400 |
| Oct 1975 | $4.51 | $4.98 | $4.46 | $4.84 | +7.14% | 1,987,200 |
| Sep 1975 | $4.17 | $4.61 | $4.04 | $4.52 | +8.50% | 2,040,000 |
| Aug 1975 | $4.74 | $4.74 | $3.98 | $4.17 | -12.28% | 2,550,000 |
| Jul 1975 | $4.92 | $5.14 | $4.71 | $4.75 | -4.60% | 2,220,000 |
| Jun 1975 | $4.71 | $5.06 | $4.71 | $4.98 | +5.75% | 3,002,400 |
| May 1975 | $4.63 | $4.77 | $4.48 | $4.71 | +1.80% | 5,503,200 |
| Apr 1975 | $4.26 | $4.83 | $4.19 | $4.63 | +7.77% | 3,919,200 |
| Mar 1975 | $4.01 | $4.50 | $3.94 | $4.29 | +7.29% | 5,168,400 |
| Feb 1975 | $3.81 | $4.10 | $3.75 | $4.00 | +4.92% | 2,280,000 |
| Jan 1975 | $3.67 | $3.96 | $3.42 | $3.81 | +3.98% | 3,561,600 |
| Dec 1974 | $3.61 | $3.76 | $3.52 | $3.67 | +1.44% | 2,620,800 |
| Nov 1974 | $3.41 | $3.66 | $3.33 | $3.61 | +6.12% | 1,801,200 |
| Oct 1974 | $2.89 | $3.48 | $2.83 | $3.41 | +18.05% | 2,960,400 |
| Sep 1974 | $2.64 | $3.16 | $2.54 | $2.89 | +9.49% | 2,041,200 |
| Aug 1974 | $3.18 | $3.50 | $2.60 | $2.64 | -17.05% | 1,890,000 |
| Jul 1974 | $3.65 | $3.67 | $3.16 | $3.18 | -12.86% | 1,504,800 |
| Jun 1974 | $3.48 | $3.80 | $3.46 | $3.65 | +4.79% | 1,160,400 |
| May 1974 | $3.71 | $3.83 | $3.35 | $3.48 | -6.18% | 1,100,400 |
| Apr 1974 | $3.84 | $3.85 | $3.71 | $3.71 | -4.04% | 1,448,400 |
| Mar 1974 | $4.05 | $4.10 | $3.71 | $3.86 | -5.36% | 1,429,200 |
| Feb 1974 | $3.83 | $4.16 | $3.67 | $4.08 | +5.94% | 1,171,200 |
| Jan 1974 | $3.60 | $4.02 | $3.55 | $3.85 | +6.94% | 1,495,200 |
| Dec 1973 | $3.58 | $3.75 | $3.56 | $3.60 | +0.58% | 1,490,400 |
| Nov 1973 | $3.75 | $3.75 | $3.23 | $3.58 | -4.45% | 2,737,200 |
| Oct 1973 | $4.18 | $4.29 | $3.71 | $3.75 | -10.22% | 3,342,000 |
| Sep 1973 | $4.16 | $4.23 | $3.88 | $4.18 | +0.50% | 1,945,200 |
| Aug 1973 | $3.85 | $4.16 | $3.67 | $4.16 | +7.84% | 2,496,000 |
| Jul 1973 | $2.96 | $3.85 | $2.88 | $3.85 | +30.28% | 2,158,800 |
| Jun 1973 | $3.00 | $3.02 | $2.77 | $2.96 | -1.39% | 2,049,600 |
| May 1973 | $2.88 | $3.21 | $2.76 | $3.00 | +3.22% | 3,115,200 |
| Apr 1973 | $2.74 | $3.10 | $2.70 | $2.91 | +4.11% | 3,553,200 |
| Mar 1973 | $2.63 | $2.91 | $2.58 | $2.79 | +0.75% | 4,479,600 |
| Feb 1973 | $2.94 | $2.96 | $2.77 | $2.77 | – | 1,418,400 |
Seasonality
MRSH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.8% | -0.1% | 1.7% | 1.4% | 1.5% | 3.5% | 1.6% | -2.3% | 1.9% | 4.9% | -2.1% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.0% | -0.8% | -7.1% | -2.8% | -4.6% | 4.2% | 14.5% | 0.1% | -10.0% | 18.2% | ||
| 2025 | 2.5% | 9.7% | 2.6% | -7.3% | 3.6% | -6.4% | -8.5% | 3.3% | -2.1% | -11.2% | 3.0% | 1.1% |
| 2024 | 2.7% | 4.3% | 1.8% | -2.8% | 4.1% | 1.5% | 6.0% | 2.2% | -1.9% | -1.8% | 6.9% | -8.9% |
| 2023 | 6.1% | -7.3% | 2.7% | 8.6% | -3.9% | 8.6% | 0.5% | 3.5% | -2.4% | 0.0% | 5.2% | -5.0% |
| 2022 | -11.3% | 1.2% | 9.7% | -4.8% | -1.1% | -2.9% | 6.0% | -1.6% | -7.5% | 8.6% | 7.2% | -4.4% |
| 2021 | -5.7% | 4.8% | 5.7% | 11.8% | 2.0% | 1.7% | 5.0% | 6.8% | -3.7% | 10.5% | -1.7% | 6.0% |
| 2020 | 0.8% | -6.5% | -17.3% | 13.2% | 8.8% | 1.4% | 9.0% | -1.4% | -0.2% | -9.4% | 10.8% | 2.1% |
| 2019 | 11.1% | 5.5% | 0.9% | 0.9% | 1.4% | 4.3% | -0.5% | 1.1% | 0.2% | 4.1% | 4.3% | 3.1% |
| 2018 | 3.1% | -0.6% | -0.5% | -0.9% | -1.4% | 2.0% | 2.2% | 1.5% | -2.3% | 3.0% | 4.7% | -10.1% |
| 2017 | 1.1% | 8.0% | 0.6% | 0.8% | 4.6% | 0.5% | 0.5% | 0.1% | 7.3% | -3.0% | 3.7% | -3.0% |