PepsiCo Inc (PEP) stock
PEPNasdaqBeveragesFiscal year ends December 26
Financials through Q3 FY2026, quarter ended Sep 5, 2026Last filing: 10-Q on Oct 8, 2026Score 24/3030% below fair value
$137.34+3.55 (+2.65%)
Close on Oct 30, 2026Market cap $187.45BP/E 17.3Yield 4.09%
Price history
PepsiCo share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$137.34
+2.65% on the day
52-week range
$123.47 – $171.48
-19.9% from the high
Change over 52 weeks
-6.9%
From $147.55 on Oct 30, 2025
Average volume
8.84M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $126.94 | $139.00 | $123.47 | $137.34 | +8.38% | 224,868,142 |
| Sep 2026 | $141.19 | $141.71 | $126.42 | $126.72 | -9.71% | 192,697,870 |
| Aug 2026 | $141.08 | $145.90 | $136.73 | $140.34 | +0.56% | 137,040,723 |
| Jul 2026 | $137.21 | $149.04 | $133.73 | $139.56 | +3.07% | 200,145,418 |
| Jun 2026 | $142.59 | $147.64 | $134.94 | $135.40 | -6.10% | 204,462,730 |
| May 2026 | $159.55 | $160.00 | $143.55 | $144.19 | -9.02% | 139,177,664 |
| Apr 2026 | $153.55 | $160.03 | $151.75 | $158.49 | +2.06% | 122,375,001 |
| Mar 2026 | $169.05 | $169.54 | $149.03 | $155.29 | -8.51% | 144,317,251 |
| Feb 2026 | $154.06 | $171.48 | $153.19 | $169.74 | +10.49% | 180,000,555 |
| Jan 2026 | $143.22 | $153.89 | $136.01 | $153.63 | +7.04% | 168,616,488 |
| Dec 2025 | $148.63 | $152.35 | $142.95 | $143.52 | -3.51% | 171,370,924 |
| Nov 2025 | $145.86 | $149.83 | $141.26 | $148.74 | +1.81% | 137,889,477 |
| Oct 2025 | $140.81 | $155.19 | $138.59 | $146.09 | +4.02% | 161,948,356 |
| Sep 2025 | $157.44 | $157.80 | $139.12 | $140.44 | -5.52% | 169,075,265 |
| Aug 2025 | $139.11 | $154.61 | $138.29 | $148.65 | +7.78% | 161,777,118 |
| Jul 2025 | $132.59 | $147.03 | $132.47 | $137.92 | +4.45% | 214,129,451 |
| Jun 2025 | $130.90 | $133.06 | $127.60 | $132.04 | +0.45% | 223,950,480 |
| May 2025 | $134.47 | $134.81 | $127.75 | $131.45 | -3.05% | 185,599,635 |
| Apr 2025 | $150.49 | $154.92 | $131.52 | $135.58 | -9.58% | 188,325,110 |
| Mar 2025 | $151.35 | $160.15 | $144.75 | $149.94 | -2.30% | 156,041,733 |
| Feb 2025 | $149.76 | $158.46 | $141.60 | $153.47 | +1.84% | 147,467,109 |
| Jan 2025 | $152.88 | $155.47 | $141.51 | $150.69 | -0.90% | 131,458,834 |
| Dec 2024 | $163.32 | $163.65 | $149.71 | $152.06 | -6.97% | 142,272,686 |
| Nov 2024 | $166.09 | $167.96 | $155.85 | $163.45 | -1.58% | 112,318,219 |
| Oct 2024 | $171.29 | $177.50 | $165.81 | $166.08 | -2.33% | 120,687,160 |
| Sep 2024 | $172.38 | $179.73 | $168.68 | $170.05 | -1.64% | 116,115,299 |
| Aug 2024 | $172.53 | $180.91 | $169.81 | $172.88 | +0.12% | 110,081,694 |
| Jul 2024 | $165.04 | $174.69 | $158.03 | $172.67 | +4.69% | 121,801,481 |
| Jun 2024 | $172.72 | $174.40 | $161.54 | $164.93 | -4.61% | 108,446,240 |
| May 2024 | $175.46 | $183.41 | $169.52 | $172.90 | -1.71% | 93,843,862 |
| Apr 2024 | $175.57 | $180.63 | $166.03 | $175.91 | +0.51% | 119,481,107 |
| Mar 2024 | $164.86 | $175.81 | $161.81 | $175.01 | +5.85% | 128,192,011 |
| Feb 2024 | $168.53 | $174.10 | $164.91 | $165.34 | -1.89% | 124,355,789 |
| Jan 2024 | $169.52 | $175.20 | $164.36 | $168.53 | -0.77% | 109,945,055 |
| Dec 2023 | $168.37 | $172.05 | $165.27 | $169.84 | +0.92% | 107,258,193 |
| Nov 2023 | $163.67 | $170.02 | $162.76 | $168.29 | +3.07% | 104,617,994 |
| Oct 2023 | $169.08 | $170.00 | $155.83 | $163.28 | -3.64% | 144,917,288 |
| Sep 2023 | $178.73 | $181.82 | $168.04 | $169.44 | -4.77% | 95,827,058 |
| Aug 2023 | $187.49 | $189.97 | $175.31 | $177.92 | -5.09% | 92,398,018 |
| Jul 2023 | $184.30 | $192.38 | $182.42 | $187.46 | +1.21% | 110,383,308 |
| Jun 2023 | $182.42 | $188.00 | $179.33 | $185.22 | +1.57% | 100,945,521 |
| May 2023 | $190.45 | $196.88 | $180.70 | $182.35 | -4.47% | 105,796,593 |
| Apr 2023 | $181.90 | $191.62 | $180.40 | $190.89 | +4.71% | 69,877,937 |
| Mar 2023 | $172.32 | $182.49 | $169.12 | $182.30 | +5.05% | 107,273,617 |
| Feb 2023 | $170.88 | $178.23 | $167.05 | $173.53 | +1.47% | 97,119,765 |
| Jan 2023 | $180.59 | $182.77 | $167.46 | $171.02 | -5.34% | 91,592,971 |
| Dec 2022 | $185.48 | $186.84 | $178.39 | $180.66 | -2.61% | 96,726,037 |
| Nov 2022 | $180.94 | $186.62 | $175.42 | $185.51 | +2.16% | 97,986,552 |
| Oct 2022 | $163.52 | $182.98 | $160.98 | $181.58 | +11.22% | 115,067,901 |
| Sep 2022 | $170.92 | $174.97 | $163.01 | $163.26 | -5.23% | 113,614,079 |
| Aug 2022 | $174.55 | $181.07 | $172.20 | $172.27 | -1.54% | 83,529,896 |
| Jul 2022 | $166.74 | $175.48 | $165.33 | $174.96 | +4.98% | 82,181,426 |
| Jun 2022 | $168.18 | $168.45 | $154.86 | $166.66 | -0.65% | 108,848,774 |
| May 2022 | $173.00 | $176.30 | $159.62 | $167.75 | -2.31% | 135,300,011 |
| Apr 2022 | $167.89 | $177.62 | $167.37 | $171.71 | +2.59% | 93,847,698 |
| Mar 2022 | $163.07 | $169.30 | $153.37 | $167.38 | +2.22% | 127,096,823 |
| Feb 2022 | $173.15 | $176.66 | $160.29 | $163.74 | -5.64% | 114,610,822 |
| Jan 2022 | $172.20 | $177.24 | $166.45 | $173.52 | -0.11% | 117,691,587 |
| Dec 2021 | $162.47 | $174.02 | $159.83 | $173.71 | +8.72% | 101,568,199 |
| Nov 2021 | $161.20 | $166.80 | $158.39 | $159.78 | -1.13% | 81,363,534 |
| Oct 2021 | $151.35 | $162.26 | $149.48 | $161.60 | +7.44% | 83,985,289 |
| Sep 2021 | $156.84 | $158.19 | $150.10 | $150.41 | -3.82% | 83,661,881 |
| Aug 2021 | $157.00 | $159.63 | $153.64 | $156.39 | -0.36% | 75,273,096 |
| Jul 2021 | $148.08 | $158.66 | $147.77 | $156.95 | +5.93% | 95,671,356 |
| Jun 2021 | $148.78 | $149.27 | $144.61 | $148.17 | +0.16% | 107,462,853 |
| May 2021 | $145.03 | $148.77 | $143.49 | $147.94 | +2.62% | 100,657,970 |
| Apr 2021 | $141.19 | $147.80 | $140.11 | $144.16 | +1.92% | 110,117,384 |
| Mar 2021 | $130.61 | $144.96 | $128.32 | $141.45 | +9.49% | 161,736,790 |
| Feb 2021 | $136.98 | $142.12 | $128.57 | $129.19 | -5.40% | 96,045,374 |
| Jan 2021 | $147.01 | $147.78 | $136.02 | $136.57 | -7.91% | 94,590,843 |
| Dec 2020 | $145.03 | $148.77 | $143.02 | $148.30 | +2.82% | 79,882,722 |
| Nov 2020 | $135.61 | $146.57 | $133.78 | $144.23 | +8.21% | 73,557,771 |
| Oct 2020 | $139.44 | $144.11 | $131.71 | $133.29 | -3.83% | 88,551,074 |
| Sep 2020 | $140.25 | $144.04 | $129.36 | $138.60 | -1.04% | 104,378,285 |
| Aug 2020 | $137.11 | $141.02 | $134.62 | $140.06 | +1.74% | 69,197,456 |
| Jul 2020 | $132.53 | $139.00 | $131.28 | $137.66 | +4.08% | 95,676,374 |
| Jun 2020 | $131.60 | $135.16 | $126.53 | $132.26 | +0.54% | 119,994,383 |
| May 2020 | $131.12 | $137.99 | $128.58 | $131.55 | -0.56% | 127,011,090 |
| Apr 2020 | $117.27 | $138.63 | $115.67 | $132.29 | +10.15% | 115,320,679 |
| Mar 2020 | $132.00 | $142.71 | $101.42 | $120.10 | -9.04% | 219,275,908 |
| Feb 2020 | $142.77 | $147.20 | $128.35 | $132.03 | -7.03% | 94,693,084 |
| Jan 2020 | $136.87 | $144.65 | $133.95 | $142.02 | +3.91% | 89,712,556 |
| Dec 2019 | $136.65 | $138.25 | $134.32 | $136.67 | +0.62% | 82,804,558 |
| Nov 2019 | $137.55 | $138.34 | $131.59 | $135.83 | -0.98% | 64,714,292 |
| Oct 2019 | $136.93 | $140.45 | $133.49 | $137.17 | +0.05% | 83,307,411 |
| Sep 2019 | $136.35 | $139.18 | $134.10 | $137.10 | +0.27% | 78,847,232 |
| Aug 2019 | $128.96 | $137.11 | $123.88 | $136.73 | +6.98% | 95,545,936 |
| Jul 2019 | $131.99 | $135.24 | $126.24 | $127.81 | -2.53% | 96,378,548 |
| Jun 2019 | $127.86 | $135.24 | $127.49 | $131.13 | +2.45% | 88,686,926 |
| May 2019 | $127.85 | $130.90 | $124.85 | $128.00 | -0.04% | 88,150,367 |
| Apr 2019 | $122.59 | $128.39 | $120.74 | $128.05 | +4.49% | 84,455,695 |
| Mar 2019 | $115.86 | $123.19 | $114.26 | $122.55 | +5.98% | 120,214,924 |
| Feb 2019 | $112.95 | $117.30 | $111.45 | $115.64 | +2.64% | 94,612,509 |
| Jan 2019 | $109.15 | $112.90 | $106.73 | $112.67 | +1.98% | 112,579,967 |
| Dec 2018 | $120.48 | $120.91 | $105.03 | $110.48 | -9.40% | 111,648,451 |
| Nov 2018 | $112.00 | $122.00 | $109.63 | $121.94 | +8.51% | 89,100,062 |
| Oct 2018 | $112.15 | $114.23 | $104.53 | $112.38 | +0.52% | 117,864,681 |
| Sep 2018 | $111.82 | $115.52 | $110.45 | $111.80 | -0.19% | 73,491,172 |
| Aug 2018 | $114.42 | $118.44 | $110.89 | $112.01 | -2.60% | 97,225,218 |
| Jul 2018 | $108.70 | $116.90 | $107.52 | $115.00 | +5.63% | 144,946,855 |
| Jun 2018 | $100.54 | $109.59 | $99.65 | $108.87 | +8.60% | 111,389,477 |
| May 2018 | $100.36 | $102.24 | $95.94 | $100.25 | -0.68% | 126,268,060 |
| Apr 2018 | $108.62 | $111.18 | $100.58 | $100.94 | -7.52% | 96,644,032 |
| Mar 2018 | $109.21 | $113.90 | $105.94 | $109.15 | -0.53% | 96,267,605 |
| Feb 2018 | $119.92 | $121.01 | $107.94 | $109.73 | -8.79% | 96,753,315 |
| Jan 2018 | $119.93 | $122.51 | $116.38 | $120.30 | +0.32% | 87,113,154 |
| Dec 2017 | $116.50 | $120.57 | $115.04 | $119.92 | +2.92% | 69,784,732 |
| Nov 2017 | $109.76 | $117.38 | $109.15 | $116.52 | +5.71% | 68,929,086 |
| Oct 2017 | $109.91 | $113.63 | $106.19 | $110.23 | -1.08% | 85,306,978 |
| Sep 2017 | $115.38 | $117.29 | $110.34 | $111.43 | -3.72% | 79,498,938 |
| Aug 2017 | $116.69 | $119.39 | $114.91 | $115.73 | -0.75% | 66,610,916 |
| Jul 2017 | $115.55 | $118.06 | $112.25 | $116.61 | +0.97% | 70,043,033 |
| Jun 2017 | $116.80 | $118.24 | $114.89 | $115.49 | -1.18% | 74,058,771 |
| May 2017 | $112.93 | $118.12 | $111.70 | $116.87 | +3.17% | 71,895,019 |
| Apr 2017 | $111.95 | $114.61 | $111.34 | $113.28 | +1.27% | 68,403,459 |
| Mar 2017 | $109.60 | $112.76 | $108.47 | $111.86 | +1.34% | 92,920,335 |
| Feb 2017 | $103.61 | $110.60 | $102.98 | $110.38 | +6.36% | 81,709,781 |
| Jan 2017 | $104.94 | $105.63 | $101.06 | $103.78 | -0.81% | 82,757,872 |
| Dec 2016 | $99.89 | $106.53 | $98.50 | $104.63 | +4.53% | 85,580,860 |
| Nov 2016 | $107.14 | $108.93 | $100.10 | $100.10 | -6.62% | 106,011,011 |
| Oct 2016 | $108.77 | $108.83 | $105.00 | $107.20 | -1.44% | 87,397,105 |
| Sep 2016 | $106.46 | $109.71 | $104.05 | $108.77 | +1.89% | 90,670,300 |
| Aug 2016 | $108.72 | $109.36 | $106.26 | $106.75 | -1.99% | 67,339,600 |
| Jul 2016 | $106.23 | $110.94 | $105.38 | $108.92 | +2.81% | 92,254,100 |
| Jun 2016 | $100.56 | $106.00 | $100.30 | $105.94 | +4.71% | 97,386,900 |
| May 2016 | $102.74 | $106.94 | $100.00 | $101.17 | -1.74% | 93,222,400 |
| Apr 2016 | $101.97 | $105.77 | $100.42 | $102.96 | +0.47% | 101,317,000 |
| Mar 2016 | $98.50 | $103.45 | $97.54 | $102.48 | +4.76% | 104,782,000 |
| Feb 2016 | $98.53 | $100.70 | $96.09 | $97.82 | -1.49% | 97,366,600 |
| Jan 2016 | $98.56 | $99.85 | $93.25 | $99.30 | -0.62% | 112,024,600 |
| Dec 2015 | $100.11 | $101.70 | $96.81 | $99.92 | -0.24% | 92,375,600 |
| Nov 2015 | $102.14 | $102.58 | $97.65 | $100.16 | -1.99% | 76,117,100 |
| Oct 2015 | $94.20 | $103.44 | $92.53 | $102.19 | +8.37% | 111,126,300 |
| Sep 2015 | $91.12 | $94.40 | $90.43 | $94.30 | +1.47% | 103,747,800 |
| Aug 2015 | $96.19 | $100.61 | $76.48 | $92.93 | -3.55% | 112,929,000 |
| Jul 2015 | $93.80 | $97.49 | $93.55 | $96.35 | +3.22% | 107,155,600 |
| Jun 2015 | $96.59 | $96.59 | $92.54 | $93.34 | -3.20% | 91,637,600 |
| May 2015 | $95.16 | $98.44 | $94.76 | $96.43 | +1.38% | 77,534,900 |
| Apr 2015 | $95.16 | $97.64 | $93.26 | $95.12 | -0.52% | 95,859,000 |
| Mar 2015 | $98.98 | $99.30 | $92.24 | $95.62 | -3.39% | 111,295,500 |
| Feb 2015 | $93.86 | $100.76 | $93.60 | $98.98 | +5.54% | 101,093,700 |
| Jan 2015 | $94.93 | $99.00 | $92.94 | $93.78 | -0.82% | 112,245,900 |
| Dec 2014 | $98.56 | $100.57 | $92.43 | $94.56 | -5.53% | 94,377,400 |
| Nov 2014 | $95.94 | $100.70 | $95.50 | $100.10 | +4.09% | 75,409,800 |
| Oct 2014 | $92.67 | $96.74 | $89.82 | $96.17 | +3.31% | 126,693,700 |
| Sep 2014 | $92.62 | $94.21 | $90.58 | $93.09 | +0.65% | 86,888,800 |
| Aug 2014 | $87.71 | $93.51 | $87.46 | $92.49 | +4.98% | 90,996,100 |
| Jul 2014 | $89.12 | $93.09 | $88.07 | $88.10 | -1.39% | 91,149,100 |
| Jun 2014 | $88.12 | $90.24 | $86.71 | $89.34 | +1.14% | 82,689,300 |
| May 2014 | $86.00 | $88.48 | $84.95 | $88.33 | +2.84% | 76,849,900 |
| Apr 2014 | $83.07 | $87.00 | $81.99 | $85.89 | +2.86% | 116,138,500 |
| Mar 2014 | $79.17 | $83.80 | $79.10 | $83.50 | +4.28% | 118,964,900 |
| Feb 2014 | $80.35 | $81.85 | $77.01 | $80.07 | -0.36% | 143,431,700 |
| Jan 2014 | $82.93 | $83.99 | $79.90 | $80.36 | -3.11% | 102,347,400 |
| Dec 2013 | $84.43 | $84.52 | $79.96 | $82.94 | -1.80% | 99,693,900 |
| Nov 2013 | $84.15 | $86.73 | $83.83 | $84.46 | +0.44% | 79,017,100 |
| Oct 2013 | $79.38 | $85.50 | $78.67 | $84.09 | +5.77% | 109,417,600 |
| Sep 2013 | $80.48 | $82.94 | $78.32 | $79.50 | -0.29% | 92,056,100 |
| Aug 2013 | $84.04 | $85.43 | $78.61 | $79.73 | -4.56% | 93,237,000 |
| Jul 2013 | $81.96 | $87.06 | $80.29 | $83.54 | +2.14% | 111,819,000 |
| Jun 2013 | $80.67 | $83.19 | $78.20 | $81.79 | +1.26% | 112,685,400 |
| May 2013 | $82.36 | $84.78 | $80.70 | $80.77 | -2.06% | 92,016,900 |
| Apr 2013 | $78.76 | $84.32 | $78.25 | $82.47 | +4.25% | 123,909,700 |
| Mar 2013 | $75.55 | $79.27 | $75.37 | $79.11 | +4.41% | 108,962,100 |
| Feb 2013 | $73.08 | $76.33 | $70.98 | $75.77 | +4.01% | 122,822,500 |
| Jan 2013 | $69.18 | $73.46 | $68.64 | $72.85 | +6.46% | 120,185,200 |
| Dec 2012 | $70.32 | $70.89 | $67.39 | $68.43 | -2.54% | 98,276,000 |
| Nov 2012 | $69.25 | $70.64 | $67.72 | $70.21 | +1.40% | 100,168,400 |
| Oct 2012 | $70.70 | $71.47 | $68.23 | $69.24 | -2.16% | 117,614,900 |
| Sep 2012 | $72.55 | $72.68 | $69.96 | $70.77 | -2.29% | 106,262,700 |
| Aug 2012 | $72.79 | $73.66 | $71.09 | $72.43 | -0.41% | 117,388,900 |
| Jul 2012 | $70.34 | $72.94 | $68.46 | $72.73 | +2.93% | 123,402,100 |
| Jun 2012 | $67.02 | $70.66 | $66.66 | $70.66 | +4.14% | 132,167,300 |
| May 2012 | $65.92 | $69.34 | $65.68 | $67.85 | +2.80% | 186,868,900 |
| Apr 2012 | $66.26 | $66.86 | $64.64 | $66.00 | -0.53% | 120,469,200 |
| Mar 2012 | $63.05 | $66.50 | $62.15 | $66.35 | +5.42% | 138,520,100 |
| Feb 2012 | $65.99 | $66.98 | $62.33 | $62.94 | -4.16% | 213,830,000 |
| Jan 2012 | $66.86 | $67.19 | $64.13 | $65.67 | -1.02% | 120,704,200 |
| Dec 2011 | $64.27 | $66.78 | $63.83 | $66.35 | +3.67% | 106,578,400 |
| Nov 2011 | $62.11 | $66.65 | $61.56 | $64.00 | +1.67% | 166,212,200 |
| Oct 2011 | $61.59 | $63.62 | $58.50 | $62.95 | +1.70% | 180,767,300 |
| Sep 2011 | $64.38 | $64.88 | $59.25 | $61.90 | -3.93% | 232,660,100 |
| Aug 2011 | $64.22 | $65.48 | $60.10 | $64.43 | +0.61% | 284,855,800 |
| Jul 2011 | $70.08 | $70.75 | $63.55 | $64.04 | -9.07% | 168,592,300 |
| Jun 2011 | $70.58 | $70.87 | $67.46 | $70.43 | -0.97% | 144,358,800 |
| May 2011 | $69.24 | $71.89 | $68.46 | $71.12 | +3.24% | 129,381,000 |
| Apr 2011 | $64.87 | $69.94 | $64.47 | $68.89 | +6.96% | 112,344,300 |
| Mar 2011 | $63.69 | $65.33 | $62.05 | $64.41 | +1.56% | 155,291,700 |
| Feb 2011 | $64.53 | $65.14 | $62.56 | $63.42 | -1.38% | 169,952,600 |
| Jan 2011 | $65.91 | $67.46 | $64.09 | $64.31 | -1.56% | 135,788,100 |
| Dec 2010 | $64.79 | $66.51 | $64.28 | $65.33 | +1.08% | 119,167,100 |
| Nov 2010 | $65.49 | $66.10 | $63.43 | $64.63 | -1.03% | 131,219,500 |
| Oct 2010 | $66.76 | $68.11 | $63.78 | $65.30 | -1.72% | 156,983,100 |
| Sep 2010 | $64.52 | $67.31 | $64.52 | $66.44 | +3.52% | 114,594,000 |
| Aug 2010 | $65.47 | $66.83 | $63.18 | $64.18 | -1.12% | 113,423,100 |
| Jul 2010 | $61.13 | $65.79 | $60.32 | $64.91 | +6.50% | 141,030,200 |
| Jun 2010 | $62.66 | $64.79 | $60.50 | $60.95 | -3.08% | 172,677,100 |
| May 2010 | $65.28 | $67.61 | $61.04 | $62.89 | -3.57% | 193,736,600 |
| Apr 2010 | $66.32 | $66.68 | $63.60 | $65.22 | -1.42% | 148,257,700 |
| Mar 2010 | $62.65 | $67.00 | $62.47 | $66.16 | +5.91% | 172,788,600 |
| Feb 2010 | $59.93 | $62.92 | $58.75 | $62.47 | +4.78% | 148,204,600 |
| Jan 2010 | $61.19 | $62.92 | $59.12 | $59.62 | -1.94% | 142,469,300 |
| Dec 2009 | $62.68 | $64.48 | $58.77 | $60.80 | -2.28% | 162,542,300 |
| Nov 2009 | $60.79 | $63.27 | $59.62 | $62.22 | +2.76% | 109,470,500 |
| Oct 2009 | $58.70 | $62.75 | $58.27 | $60.55 | +3.22% | 176,616,900 |
| Sep 2009 | $56.60 | $60.00 | $55.69 | $58.66 | +3.51% | 165,865,300 |
| Aug 2009 | $56.98 | $59.64 | $55.86 | $56.67 | -0.14% | 167,443,500 |
| Jul 2009 | $55.12 | $57.70 | $54.30 | $56.75 | +3.26% | 165,687,700 |
| Jun 2009 | $52.27 | $55.73 | $52.11 | $54.96 | +5.59% | 179,646,500 |
| May 2009 | $49.76 | $52.50 | $48.82 | $52.05 | +4.60% | 185,319,100 |
| Apr 2009 | $51.01 | $56.95 | $47.50 | $49.76 | -3.34% | 201,127,300 |
| Mar 2009 | $47.31 | $53.20 | $45.39 | $51.48 | +6.94% | 197,319,200 |
| Feb 2009 | $49.76 | $53.64 | $48.14 | $48.14 | -4.16% | 156,466,600 |
| Jan 2009 | $54.93 | $56.93 | $43.78 | $50.23 | -8.29% | 154,769,000 |
| Dec 2008 | $55.56 | $56.40 | $51.01 | $54.77 | -3.40% | 155,720,500 |
| Nov 2008 | $56.97 | $59.23 | $49.74 | $56.70 | -0.54% | 186,465,600 |
| Oct 2008 | $70.66 | $72.24 | $50.41 | $57.01 | -20.01% | 317,682,300 |
| Sep 2008 | $68.89 | $75.25 | $68.14 | $71.27 | +4.07% | 189,218,100 |
| Aug 2008 | $66.82 | $70.83 | $66.36 | $68.48 | +2.88% | 120,167,900 |
| Jul 2008 | $63.28 | $68.02 | $63.28 | $66.56 | +4.67% | 167,346,700 |
| Jun 2008 | $68.11 | $68.27 | $63.31 | $63.59 | -6.90% | 169,473,600 |
| May 2008 | $68.46 | $69.82 | $66.81 | $68.30 | -0.34% | 125,378,800 |
| Apr 2008 | $71.89 | $72.17 | $67.21 | $68.53 | -5.08% | 134,345,300 |
| Mar 2008 | $69.55 | $72.35 | $67.95 | $72.20 | +3.80% | 122,879,100 |
| Feb 2008 | $68.34 | $72.75 | $66.32 | $69.56 | +2.22% | 137,175,100 |
| Jan 2008 | $76.41 | $79.79 | $66.30 | $68.05 | -10.34% | 181,747,100 |
| Dec 2007 | $77.51 | $79.00 | $75.62 | $75.90 | -1.66% | 95,676,900 |
| Nov 2007 | $73.49 | $77.41 | $72.00 | $77.18 | +4.69% | 125,057,600 |
| Oct 2007 | $73.54 | $74.32 | $69.98 | $73.72 | +0.63% | 129,902,300 |
| Sep 2007 | $68.34 | $73.29 | $66.63 | $73.26 | +7.69% | 111,300,400 |
| Aug 2007 | $65.11 | $70.25 | $65.10 | $68.03 | +3.67% | 142,197,300 |
| Jul 2007 | $65.38 | $68.96 | $64.25 | $65.62 | +1.19% | 168,929,100 |
| Jun 2007 | $68.65 | $68.96 | $64.25 | $64.85 | -5.09% | 121,884,200 |
| May 2007 | $66.15 | $69.64 | $65.97 | $68.33 | +3.39% | 114,092,200 |
| Apr 2007 | $63.15 | $67.40 | $62.87 | $66.09 | +3.98% | 120,272,600 |
| Mar 2007 | $62.75 | $64.33 | $61.89 | $63.56 | +0.65% | 123,661,100 |
| Feb 2007 | $65.00 | $65.39 | $62.50 | $63.15 | -3.20% | 106,813,600 |
| Jan 2007 | $62.70 | $65.54 | $62.29 | $65.24 | +4.30% | 102,136,600 |
| Dec 2006 | $62.00 | $64.17 | $61.46 | $62.55 | +0.94% | 79,281,000 |
| Nov 2006 | $63.37 | $63.75 | $61.15 | $61.97 | -2.32% | 101,197,600 |
| Oct 2006 | $65.19 | $65.30 | $61.95 | $63.44 | -2.79% | 111,181,400 |
| Sep 2006 | $65.72 | $65.99 | $64.05 | $65.26 | -0.03% | 74,542,900 |
| Aug 2006 | $63.20 | $65.99 | $62.31 | $65.28 | +3.00% | 83,440,900 |
| Jul 2006 | $60.60 | $63.98 | $60.07 | $63.38 | +5.56% | 88,449,100 |
| Jun 2006 | $60.37 | $61.19 | $58.55 | $60.04 | -0.69% | 91,102,800 |
| May 2006 | $58.25 | $60.77 | $57.69 | $60.46 | +3.81% | 97,511,700 |
| Apr 2006 | $58.24 | $58.65 | $56.51 | $58.24 | +0.78% | 80,296,400 |
| Mar 2006 | $59.04 | $60.55 | $57.74 | $57.79 | -2.23% | 85,047,900 |
| Feb 2006 | $56.81 | $59.90 | $56.53 | $59.11 | +3.38% | 77,367,000 |
| Jan 2006 | $59.92 | $59.97 | $56.00 | $57.18 | -3.22% | 75,013,300 |
| Dec 2005 | $59.85 | $60.34 | $58.69 | $59.08 | -0.20% | 63,374,000 |
| Nov 2005 | $59.00 | $60.10 | $57.72 | $59.20 | +0.20% | 76,990,500 |
| Oct 2005 | $56.71 | $59.39 | $56.36 | $59.08 | +4.18% | 94,761,300 |
| Sep 2005 | $54.70 | $57.03 | $53.55 | $56.71 | +3.39% | 84,044,500 |
| Aug 2005 | $53.95 | $55.63 | $53.75 | $54.85 | +0.59% | 72,312,000 |
| Jul 2005 | $53.00 | $55.79 | $52.07 | $54.53 | +1.11% | 90,193,400 |
| Jun 2005 | $56.15 | $57.04 | $53.75 | $53.93 | -4.14% | 75,586,800 |
| May 2005 | $55.35 | $57.20 | $55.35 | $56.26 | +1.11% | 72,623,200 |
| Apr 2005 | $53.30 | $55.70 | $52.51 | $55.64 | +4.92% | 87,740,900 |
| Mar 2005 | $53.80 | $54.35 | $51.75 | $53.03 | -1.54% | 76,160,800 |
| Feb 2005 | $53.45 | $55.71 | $52.85 | $53.86 | +0.30% | 65,597,900 |
| Jan 2005 | $52.23 | $54.42 | $51.34 | $53.70 | +2.87% | 74,653,600 |
| Dec 2004 | $50.01 | $53.00 | $50.00 | $52.20 | +4.59% | 70,268,100 |
| Nov 2004 | $49.50 | $52.49 | $48.41 | $49.91 | +0.67% | 75,677,400 |
| Oct 2004 | $49.40 | $50.67 | $47.65 | $49.58 | +1.91% | 82,809,800 |
| Sep 2004 | $50.06 | $51.20 | $47.37 | $48.65 | -2.70% | 96,994,400 |
| Aug 2004 | $49.77 | $52.25 | $48.41 | $50.00 | 0.00% | 84,253,300 |
| Jul 2004 | $53.97 | $54.34 | $49.37 | $50.00 | -7.20% | 87,363,300 |
| Jun 2004 | $53.05 | $55.71 | $52.95 | $53.88 | +0.96% | 71,065,400 |
| May 2004 | $54.75 | $55.03 | $52.63 | $53.37 | -2.06% | 71,741,400 |
| Apr 2004 | $53.71 | $55.48 | $53.60 | $54.49 | +1.19% | 91,650,500 |
| Mar 2004 | $51.91 | $54.00 | $50.28 | $53.85 | +3.76% | 96,949,500 |
| Feb 2004 | $47.50 | $52.42 | $47.07 | $51.90 | +9.82% | 105,503,800 |
| Jan 2004 | $46.94 | $48.01 | $45.30 | $47.26 | +1.37% | 105,541,900 |
| Dec 2003 | $48.01 | $48.87 | $46.11 | $46.62 | -3.12% | 92,578,300 |
| Nov 2003 | $47.81 | $48.24 | $46.69 | $48.12 | +0.63% | 60,992,100 |
| Oct 2003 | $46.37 | $48.88 | $46.19 | $47.82 | +4.34% | 84,236,100 |
| Sep 2003 | $44.34 | $46.52 | $44.10 | $45.83 | +2.90% | 70,414,500 |
| Aug 2003 | $45.50 | $45.98 | $43.35 | $44.54 | -3.32% | 70,453,500 |
| Jul 2003 | $44.25 | $47.98 | $43.76 | $46.07 | +3.53% | 103,151,000 |
| Jun 2003 | $44.72 | $45.50 | $43.10 | $44.50 | +0.68% | 76,526,600 |
| May 2003 | $43.17 | $44.60 | $42.38 | $44.20 | +2.13% | 75,311,600 |
| Apr 2003 | $40.00 | $43.62 | $38.06 | $43.28 | +8.20% | 109,792,500 |
| Mar 2003 | $38.47 | $41.50 | $36.24 | $40.00 | +4.38% | 99,398,800 |
| Feb 2003 | $40.28 | $41.90 | $37.85 | $38.32 | -5.34% | 88,179,900 |
| Jan 2003 | $42.12 | $44.06 | $38.58 | $40.48 | -4.12% | 89,522,900 |
| Dec 2002 | $42.49 | $43.97 | $40.31 | $42.22 | -0.61% | 96,262,600 |
| Nov 2002 | $43.75 | $45.30 | $40.80 | $42.48 | -3.67% | 95,409,700 |
| Oct 2002 | $37.01 | $45.16 | $35.59 | $44.10 | +19.35% | 162,968,200 |
| Sep 2002 | $39.55 | $41.40 | $34.00 | $36.95 | -6.57% | 130,733,200 |
| Aug 2002 | $42.94 | $45.21 | $38.85 | $39.55 | -7.89% | 139,704,500 |
| Jul 2002 | $48.29 | $49.13 | $35.01 | $42.94 | -10.91% | 192,827,300 |
| Jun 2002 | $51.70 | $52.18 | $47.21 | $48.20 | -7.27% | 86,108,100 |
| May 2002 | $51.95 | $53.23 | $50.03 | $51.98 | +0.15% | 79,577,700 |
| Apr 2002 | $51.65 | $53.50 | $49.88 | $51.90 | +0.78% | 90,370,200 |
| Mar 2002 | $50.94 | $51.99 | $48.87 | $51.50 | +1.98% | 80,560,000 |
| Feb 2002 | $49.75 | $51.20 | $47.60 | $50.50 | +0.82% | 84,313,100 |
| Jan 2002 | $48.50 | $50.12 | $47.43 | $50.09 | +2.88% | 89,718,200 |
| Dec 2001 | $48.53 | $49.80 | $46.45 | $48.69 | +0.12% | 81,435,600 |
| Nov 2001 | $48.45 | $50.46 | $47.74 | $48.63 | -0.16% | 79,831,800 |
| Oct 2001 | $48.94 | $50.00 | $46.87 | $48.71 | +0.43% | 112,170,000 |
| Sep 2001 | $47.34 | $49.80 | $45.76 | $48.50 | +3.19% | 138,978,300 |
| Aug 2001 | $46.64 | $47.71 | $43.60 | $47.00 | +0.79% | 155,979,100 |
| Jul 2001 | $44.35 | $47.65 | $44.30 | $46.63 | +5.50% | 84,405,100 |
| Jun 2001 | $44.76 | $45.82 | $43.08 | $44.20 | -1.25% | 77,161,600 |
| May 2001 | $44.25 | $46.61 | $43.59 | $44.76 | +2.17% | 74,911,200 |
| Apr 2001 | $43.70 | $44.96 | $40.90 | $43.81 | -0.32% | 90,490,900 |
| Mar 2001 | $45.50 | $47.10 | $40.25 | $43.95 | -4.62% | 89,355,600 |
| Feb 2001 | $43.67 | $48.79 | $42.75 | $46.08 | +4.56% | 84,004,800 |
| Jan 2001 | $49.38 | $49.50 | $42.25 | $44.07 | -11.08% | 99,386,800 |
| Dec 2000 | $45.88 | $49.94 | $41.50 | $49.56 | +9.23% | 109,797,300 |
| Nov 2000 | $48.31 | $49.44 | $43.31 | $45.38 | -6.32% | 90,211,000 |
| Oct 2000 | $46.63 | $49.25 | $44.38 | $48.44 | +5.30% | 86,172,700 |
| Sep 2000 | $42.50 | $47.13 | $41.31 | $46.00 | +7.88% | 53,764,500 |
| Aug 2000 | $45.19 | $47.06 | $41.19 | $42.64 | -6.92% | 65,498,400 |
| Jul 2000 | $43.88 | $46.25 | $39.69 | $45.81 | +3.09% | 79,396,900 |
| Jun 2000 | $40.44 | $44.55 | $39.31 | $44.44 | +9.22% | 93,465,700 |
| May 2000 | $36.44 | $41.13 | $36.13 | $40.69 | +10.90% | 84,691,100 |
| Apr 2000 | $34.63 | $38.31 | $34.63 | $36.69 | +5.20% | 68,836,700 |
| Mar 2000 | $32.00 | $36.06 | $29.69 | $34.88 | +8.56% | 106,743,700 |
| Feb 2000 | $34.00 | $35.13 | $32.13 | $32.13 | -5.86% | 84,131,900 |
| Jan 2000 | $35.38 | $38.63 | $33.19 | $34.13 | -3.19% | 95,170,300 |
| Dec 1999 | $34.31 | $37.75 | $33.81 | $35.25 | +1.99% | 93,996,500 |
| Nov 1999 | $34.44 | $37.13 | $32.06 | $34.56 | -0.36% | 79,052,900 |
| Oct 1999 | $30.38 | $35.13 | $30.13 | $34.69 | +13.73% | 80,252,000 |
| Sep 1999 | $34.06 | $34.88 | $30.25 | $30.50 | -10.62% | 79,877,800 |
| Aug 1999 | $38.69 | $39.25 | $33.81 | $34.13 | -12.36% | 75,016,600 |
| Jul 1999 | $38.44 | $41.50 | $37.31 | $38.94 | +0.65% | 66,356,700 |
| Jun 1999 | $35.94 | $38.94 | $35.00 | $38.69 | +8.98% | 76,467,500 |
| May 1999 | $36.94 | $38.69 | $34.06 | $35.50 | -3.89% | 93,483,300 |
| Apr 1999 | $39.19 | $41.44 | $36.13 | $36.94 | -5.74% | 105,988,100 |
| Mar 1999 | $38.44 | $41.06 | $36.19 | $39.19 | +4.33% | 95,486,800 |
| Feb 1999 | $38.81 | $40.25 | $37.00 | $37.56 | -3.69% | 63,075,100 |
| Jan 1999 | $40.63 | $42.56 | $37.50 | $39.00 | -4.59% | 76,144,500 |
| Dec 1998 | $39.00 | $41.63 | $36.63 | $40.88 | +5.65% | 71,601,400 |
| Nov 1998 | $34.25 | $40.19 | $34.19 | $38.69 | +14.63% | 70,446,500 |
| Oct 1998 | $29.38 | $37.00 | $29.00 | $33.75 | +14.65% | 92,701,900 |
| Sep 1998 | $29.75 | $33.50 | $28.00 | $29.44 | +5.61% | 89,328,200 |
| Aug 1998 | $38.81 | $39.75 | $27.56 | $27.88 | -28.41% | 99,719,100 |
| Jul 1998 | $41.50 | $43.75 | $37.00 | $38.94 | -5.46% | 113,929,700 |
| Jun 1998 | $40.63 | $42.75 | $40.06 | $41.19 | +0.92% | 53,249,900 |
| May 1998 | $39.75 | $41.50 | $37.38 | $40.81 | +2.83% | 85,359,900 |
| Apr 1998 | $42.44 | $44.81 | $38.38 | $39.69 | -7.03% | 86,090,600 |
| Mar 1998 | $36.75 | $43.88 | $36.25 | $42.69 | +16.95% | 92,789,400 |
| Feb 1998 | $36.31 | $37.06 | $34.31 | $36.50 | +1.04% | 86,440,800 |
| Jan 1998 | $36.31 | $37.75 | $34.19 | $36.13 | -0.34% | 63,583,200 |
| Dec 1997 | $37.38 | $38.19 | $34.13 | $36.25 | -1.69% | 74,263,400 |
| Nov 1997 | $36.88 | $38.44 | $35.25 | $36.88 | 0.00% | 47,502,500 |
| Oct 1997 | $40.06 | $40.75 | $33.38 | $36.88 | -9.09% | 90,252,500 |
| Sep 1997 | $36.00 | $41.31 | $36.00 | $40.56 | +12.67% | 76,705,200 |
| Aug 1997 | $37.81 | $39.75 | $34.88 | $36.00 | -5.88% | 80,888,500 |
| Jul 1997 | $37.56 | $39.50 | $34.81 | $38.25 | +1.83% | 96,625,200 |
| Jun 1997 | $37.63 | $39.38 | $35.63 | $37.56 | +2.21% | 95,284,100 |
| May 1997 | $34.50 | $37.88 | $34.50 | $36.75 | +5.38% | 88,870,300 |
| Apr 1997 | $32.50 | $34.88 | $31.00 | $34.88 | +7.72% | 84,301,700 |
| Mar 1997 | $32.75 | $33.63 | $30.75 | $32.38 | -1.89% | 80,031,600 |
| Feb 1997 | $34.63 | $34.88 | $31.50 | $33.00 | -5.38% | 104,815,800 |
| Jan 1997 | $30.00 | $35.88 | $28.63 | $34.88 | +19.23% | 148,516,300 |
| Dec 1996 | $29.75 | $30.38 | $28.50 | $29.25 | -3.31% | 81,162,900 |
| Nov 1996 | $29.88 | $33.00 | $29.50 | $30.25 | +2.11% | 93,981,700 |
| Oct 1996 | $28.50 | $30.75 | $28.13 | $29.63 | +4.87% | 106,918,300 |
| Sep 1996 | $28.38 | $30.63 | $28.00 | $28.25 | -1.74% | 173,817,100 |
| Aug 1996 | $31.63 | $33.63 | $28.38 | $28.75 | -9.45% | 156,043,700 |
| Jul 1996 | $35.75 | $35.88 | $30.13 | $31.75 | -10.56% | 64,033,400 |
| Jun 1996 | $33.00 | $35.88 | $32.75 | $35.50 | +6.77% | 55,885,500 |
| May 1996 | $31.94 | $35.00 | $31.00 | $33.25 | +4.72% | 80,757,000 |
| Apr 1996 | $31.75 | $32.38 | $29.38 | $31.75 | +0.40% | 70,867,400 |
| Mar 1996 | $31.75 | $33.44 | $30.63 | $31.63 | 0.00% | 70,326,200 |
| Feb 1996 | $29.69 | $33.13 | $29.56 | $31.63 | +6.08% | 90,903,200 |
| Jan 1996 | $27.56 | $30.31 | $27.25 | $29.81 | +6.71% | 71,476,400 |
| Dec 1995 | $27.56 | $29.38 | $26.81 | $27.94 | +0.90% | 58,821,400 |
| Nov 1995 | $26.31 | $27.69 | $26.00 | $27.69 | +5.23% | 46,234,800 |
| Oct 1995 | $25.44 | $26.75 | $25.19 | $26.31 | +3.19% | 69,788,200 |
| Sep 1995 | $22.63 | $26.00 | $22.56 | $25.50 | +12.71% | 70,765,000 |
| Aug 1995 | $23.31 | $23.50 | $22.13 | $22.63 | -3.47% | 52,795,400 |
| Jul 1995 | $22.75 | $23.50 | $21.63 | $23.44 | +3.02% | 82,367,400 |
| Jun 1995 | $24.31 | $24.38 | $22.25 | $22.75 | -7.14% | 84,367,200 |
| May 1995 | $20.75 | $24.50 | $20.75 | $24.50 | +17.72% | 118,435,200 |
| Apr 1995 | $19.44 | $20.94 | $19.44 | $20.81 | +6.39% | 55,436,600 |
| Mar 1995 | $19.75 | $20.50 | $18.94 | $19.56 | 0.00% | 80,687,400 |
| Feb 1995 | $18.63 | $19.88 | $18.13 | $19.56 | +6.10% | 85,075,600 |
| Jan 1995 | $18.13 | $18.50 | $16.94 | $18.44 | +1.72% | 78,187,800 |
| Dec 1994 | $17.63 | $18.44 | $17.38 | $18.13 | +2.84% | 53,896,400 |
| Nov 1994 | $17.50 | $18.69 | $17.50 | $17.63 | +0.71% | 62,916,600 |
| Oct 1994 | $16.63 | $17.56 | $16.13 | $17.50 | +5.66% | 63,909,800 |
| Sep 1994 | $16.50 | $17.00 | $16.13 | $16.56 | 0.00% | 55,443,800 |
| Aug 1994 | $15.25 | $17.31 | $15.25 | $16.56 | +8.61% | 81,088,600 |
| Jul 1994 | $15.38 | $15.63 | $14.63 | $15.25 | -0.41% | 81,487,600 |
| Jun 1994 | $17.94 | $18.44 | $14.94 | $15.31 | -14.93% | 155,468,600 |
| May 1994 | $18.38 | $18.88 | $17.56 | $18.00 | -1.37% | 46,699,200 |
| Apr 1994 | $18.00 | $18.56 | $17.81 | $18.25 | -0.34% | 49,855,200 |
| Mar 1994 | $19.63 | $19.75 | $17.88 | $18.31 | -6.39% | 78,254,400 |
| Feb 1994 | $19.94 | $20.00 | $19.00 | $19.56 | -3.10% | 53,993,200 |
| Jan 1994 | $20.50 | $20.56 | $19.56 | $20.19 | -1.22% | 49,548,400 |
| Dec 1993 | $20.13 | $21.25 | $19.81 | $20.44 | +1.55% | 45,539,200 |
| Nov 1993 | $19.69 | $20.38 | $18.81 | $20.13 | +1.90% | 48,116,400 |
| Oct 1993 | $19.56 | $20.69 | $19.00 | $19.75 | +0.64% | 44,177,200 |
| Sep 1993 | $19.50 | $20.94 | $19.44 | $19.63 | -0.32% | 54,844,600 |
| Aug 1993 | $18.75 | $20.06 | $18.38 | $19.69 | +5.35% | 49,333,200 |
| Jul 1993 | $18.44 | $19.25 | $17.31 | $18.69 | +1.01% | 71,026,200 |
| Jun 1993 | $18.25 | $18.56 | $17.25 | $18.50 | +2.07% | 85,744,200 |
| May 1993 | $18.75 | $19.06 | $17.81 | $18.13 | -3.65% | 87,628,800 |
| Apr 1993 | $21.50 | $21.56 | $17.50 | $18.81 | -12.24% | 100,269,400 |
| Mar 1993 | $19.88 | $21.81 | $19.63 | $21.44 | +7.52% | 53,272,600 |
| Feb 1993 | $20.88 | $21.19 | $19.25 | $19.94 | -4.78% | 49,501,400 |
| Jan 1993 | $20.69 | $21.25 | $19.31 | $20.94 | +0.90% | 51,759,000 |
| Dec 1992 | $20.38 | $21.69 | $20.19 | $20.75 | +1.84% | 46,679,000 |
| Nov 1992 | $19.88 | $21.31 | $19.06 | $20.38 | +2.19% | 46,322,800 |
| Oct 1992 | $19.25 | $20.19 | $18.63 | $19.94 | +5.28% | 52,901,200 |
| Sep 1992 | $18.63 | $19.44 | $18.06 | $18.94 | +1.00% | 45,636,600 |
| Aug 1992 | $18.56 | $19.44 | $18.38 | $18.75 | +0.33% | 37,700,600 |
| Jul 1992 | $17.44 | $18.94 | $17.44 | $18.69 | +7.17% | 50,796,800 |
| Jun 1992 | $18.06 | $18.31 | $17.06 | $17.44 | -4.45% | 42,963,600 |
| May 1992 | $18.25 | $18.44 | $17.38 | $18.25 | 0.00% | 46,047,400 |
| Apr 1992 | $17.06 | $18.25 | $16.69 | $18.25 | +6.57% | 63,757,800 |
| Mar 1992 | $16.31 | $17.38 | $15.56 | $17.13 | +6.20% | 53,426,200 |
| Feb 1992 | $16.50 | $17.06 | $15.25 | $16.13 | -4.44% | 58,246,400 |
| Jan 1992 | $16.75 | $17.88 | $16.00 | $16.88 | -0.37% | 77,569,200 |
| Dec 1991 | $14.69 | $17.19 | $14.69 | $16.94 | +14.35% | 69,451,400 |
| Nov 1991 | $14.25 | $15.06 | $14.00 | $14.81 | +3.95% | 56,326,600 |
| Oct 1991 | $14.31 | $14.75 | $13.50 | $14.25 | 0.00% | 79,028,000 |
| Sep 1991 | $16.19 | $16.19 | $14.00 | $14.25 | -11.97% | 105,258,600 |
| Aug 1991 | $15.88 | $16.75 | $14.94 | $16.19 | +1.57% | 70,790,600 |
| Jul 1991 | $14.69 | $16.06 | $14.06 | $15.94 | +9.91% | 96,491,400 |
| Jun 1991 | $15.56 | $15.75 | $13.88 | $14.50 | -7.57% | 116,549,000 |
| May 1991 | $16.00 | $16.63 | $15.38 | $15.69 | -1.57% | 78,069,400 |
| Apr 1991 | $17.00 | $17.81 | $14.75 | $15.94 | -6.93% | 88,128,400 |
| Mar 1991 | $15.88 | $17.38 | $15.56 | $17.13 | +4.58% | 70,618,200 |
| Feb 1991 | $13.63 | $17.56 | $13.25 | $16.38 | +19.09% | 82,425,600 |
| Jan 1991 | $13.13 | $14.00 | $11.75 | $13.75 | +5.77% | 65,716,600 |
| Dec 1990 | $12.94 | $13.94 | $12.75 | $13.00 | +1.46% | 46,912,600 |
| Nov 1990 | $12.00 | $13.25 | $11.56 | $12.81 | +6.77% | 54,994,400 |
| Oct 1990 | $11.56 | $12.75 | $11.06 | $12.00 | +4.35% | 68,943,200 |
| Sep 1990 | $12.29 | $12.94 | $10.50 | $11.50 | -8.15% | 63,579,800 |
| Aug 1990 | $12.83 | $13.17 | $10.88 | $12.52 | -2.44% | 117,313,800 |
| Jul 1990 | $12.90 | $13.92 | $12.75 | $12.83 | -0.81% | 77,839,800 |
| Jun 1990 | $12.42 | $13.04 | $12.00 | $12.94 | +5.08% | 70,145,400 |
| May 1990 | $11.19 | $12.40 | $10.94 | $12.31 | +11.51% | 76,986,600 |
| Apr 1990 | $10.31 | $11.42 | $10.29 | $11.04 | +5.79% | 67,071,600 |
| Mar 1990 | $9.71 | $10.69 | $9.42 | $10.44 | +7.05% | 84,162,000 |
| Feb 1990 | $9.58 | $10.08 | $9.35 | $9.75 | +1.74% | 63,050,400 |
| Jan 1990 | $10.67 | $10.77 | $9.00 | $9.58 | -10.16% | 85,749,000 |
| Dec 1989 | $10.65 | $10.98 | $10.17 | $10.67 | +0.79% | 56,111,400 |
| Nov 1989 | $10.27 | $10.88 | $9.90 | $10.58 | +2.42% | 56,536,200 |
| Oct 1989 | $9.77 | $10.35 | $8.98 | $10.33 | +5.31% | 84,387,600 |
| Sep 1989 | $9.83 | $9.94 | $9.19 | $9.81 | -0.21% | 70,527,000 |
| Aug 1989 | $10.31 | $10.40 | $9.48 | $9.83 | -5.03% | 90,161,400 |
| Jul 1989 | $8.85 | $10.35 | $8.69 | $10.35 | +16.67% | 72,543,600 |
| Jun 1989 | $9.00 | $9.44 | $8.52 | $8.88 | -1.62% | 81,565,200 |
| May 1989 | $7.92 | $9.04 | $7.90 | $9.02 | +13.65% | 97,374,600 |
| Apr 1989 | $7.40 | $7.94 | $7.35 | $7.94 | +7.02% | 76,909,200 |
| Mar 1989 | $6.73 | $7.42 | $6.65 | $7.42 | +11.25% | 90,967,800 |
| Feb 1989 | $6.75 | $6.92 | $6.50 | $6.67 | -1.84% | 64,924,200 |
| Jan 1989 | $6.58 | $6.85 | $6.29 | $6.79 | +3.17% | 94,891,800 |
| Dec 1988 | $6.81 | $6.81 | $6.27 | $6.58 | -3.36% | 94,162,200 |
| Nov 1988 | $6.92 | $6.96 | $6.42 | $6.81 | -1.51% | 64,981,200 |
| Oct 1988 | $6.50 | $7.27 | $6.33 | $6.92 | +5.73% | 87,745,200 |
| Sep 1988 | $5.94 | $6.58 | $5.81 | $6.54 | +9.41% | 64,338,600 |
| Aug 1988 | $6.02 | $6.10 | $5.69 | $5.98 | -0.69% | 56,747,400 |
| Jul 1988 | $6.23 | $6.25 | $5.58 | $6.02 | -3.02% | 59,908,800 |
| Jun 1988 | $6.00 | $6.33 | $5.92 | $6.21 | +2.76% | 88,179,000 |
| May 1988 | $5.83 | $6.04 | $5.46 | $6.04 | +4.32% | 53,329,800 |
| Apr 1988 | $5.79 | $6.15 | $5.54 | $5.79 | -0.71% | 74,170,200 |
| Mar 1988 | $5.90 | $5.98 | $5.63 | $5.83 | -1.41% | 81,705,600 |
| Feb 1988 | $5.60 | $5.98 | $5.44 | $5.92 | +5.97% | 74,884,200 |
| Jan 1988 | $5.56 | $5.92 | $5.00 | $5.58 | +0.37% | 60,889,200 |
| Dec 1987 | $5.27 | $5.75 | $5.00 | $5.56 | +7.66% | 80,635,200 |
| Nov 1987 | $5.50 | $5.75 | $4.98 | $5.17 | -8.49% | 82,489,800 |
| Oct 1987 | $6.60 | $6.77 | $3.58 | $5.65 | -14.78% | 142,600,200 |
| Sep 1987 | $6.60 | $6.83 | $6.02 | $6.63 | +1.92% | 96,512,400 |
| Aug 1987 | $6.46 | $7.04 | $6.21 | $6.50 | 0.00% | 87,384,000 |
| Jul 1987 | $5.92 | $6.65 | $5.71 | $6.50 | +8.33% | 97,011,600 |
| Jun 1987 | $5.77 | $6.23 | $5.60 | $6.00 | +2.86% | 99,363,600 |
| May 1987 | $5.33 | $5.92 | $4.96 | $5.83 | +9.38% | 104,049,000 |
| Apr 1987 | $5.54 | $6.00 | $5.02 | $5.33 | -6.57% | 101,958,600 |
| Mar 1987 | $5.56 | $5.96 | $5.35 | $5.71 | +3.01% | 127,261,800 |
| Feb 1987 | $5.13 | $5.58 | $5.10 | $5.54 | +6.83% | 97,323,600 |
| Jan 1987 | $4.38 | $5.48 | $4.33 | $5.19 | +19.71% | 154,501,200 |
| Dec 1986 | $4.52 | $4.75 | $4.27 | $4.33 | -5.88% | 89,069,400 |
| Nov 1986 | $4.58 | $4.92 | $4.17 | $4.60 | +0.46% | 78,437,400 |
| Oct 1986 | $4.46 | $4.85 | $4.23 | $4.58 | +3.77% | 108,854,400 |
| Sep 1986 | $5.33 | $5.33 | $4.08 | $4.42 | -16.86% | 133,881,000 |
| Aug 1986 | $5.13 | $5.50 | $5.04 | $5.31 | +4.08% | 65,061,600 |
| Jul 1986 | $5.63 | $5.94 | $4.98 | $5.10 | -9.26% | 110,920,200 |
| Jun 1986 | $5.65 | $5.88 | $5.46 | $5.63 | -0.37% | 96,862,800 |
| May 1986 | $4.82 | $5.90 | $4.64 | $5.65 | +15.15% | 112,819,800 |
| Apr 1986 | $4.76 | $5.29 | $4.47 | $4.90 | +2.92% | 119,993,400 |
| Mar 1986 | $4.29 | $4.83 | $4.28 | $4.76 | +11.00% | 103,867,200 |
| Feb 1986 | $3.95 | $4.31 | $3.85 | $4.29 | +8.80% | 145,519,200 |
| Jan 1986 | $4.03 | $4.09 | $3.67 | $3.94 | -2.41% | 108,340,200 |
| Dec 1985 | $3.81 | $4.19 | $3.76 | $4.04 | +6.40% | 107,505,000 |
| Nov 1985 | $3.49 | $3.86 | $3.48 | $3.80 | +8.75% | 62,560,800 |
| Oct 1985 | $3.33 | $3.57 | $3.28 | $3.49 | +5.01% | 104,531,400 |
| Sep 1985 | $3.31 | $3.36 | $3.19 | $3.33 | +0.63% | 75,801,600 |
| Aug 1985 | $3.19 | $3.31 | $3.13 | $3.31 | +3.93% | 72,124,200 |
| Jul 1985 | $3.33 | $3.36 | $3.07 | $3.18 | -4.78% | 157,482,000 |
| Jun 1985 | $3.28 | $3.35 | $3.19 | $3.34 | +3.22% | 124,749,000 |
| May 1985 | $3.06 | $3.24 | $2.92 | $3.24 | +7.87% | 146,062,800 |
| Apr 1985 | $3.03 | $3.03 | $2.81 | $3.00 | -1.14% | 146,140,200 |
| Mar 1985 | $2.67 | $3.07 | $2.65 | $3.03 | +13.80% | 169,671,600 |
| Feb 1985 | $2.40 | $2.72 | $2.35 | $2.67 | +10.98% | 123,732,000 |
| Jan 1985 | $2.38 | $2.45 | $2.26 | $2.40 | +0.88% | 140,122,800 |
| Dec 1984 | $2.39 | $2.40 | $2.22 | $2.38 | -0.58% | 57,070,800 |
| Nov 1984 | $2.49 | $2.54 | $2.38 | $2.40 | -3.09% | 85,581,000 |
| Oct 1984 | $2.42 | $2.50 | $2.27 | $2.47 | +1.71% | 77,229,000 |
| Sep 1984 | $2.41 | $2.53 | $2.31 | $2.43 | +0.58% | 87,343,200 |
| Aug 1984 | $2.44 | $2.50 | $2.35 | $2.42 | 0.00% | 148,350,600 |
| Jul 1984 | $2.32 | $2.44 | $2.25 | $2.42 | +4.20% | 97,963,200 |
| Jun 1984 | $2.26 | $2.42 | $2.26 | $2.32 | +3.08% | 116,812,800 |
| May 1984 | $2.25 | $2.31 | $2.18 | $2.25 | -0.31% | 105,654,600 |
| Apr 1984 | $2.15 | $2.31 | $2.07 | $2.26 | +5.18% | 106,524,000 |
| Mar 1984 | $2.03 | $2.16 | $1.99 | $2.15 | +5.10% | 90,594,000 |
| Feb 1984 | $2.02 | $2.10 | $1.92 | $2.04 | +0.34% | 104,896,800 |
| Jan 1984 | $2.11 | $2.13 | $2.01 | $2.03 | -4.25% | 81,455,400 |
| Dec 1983 | $2.09 | $2.13 | $2.00 | $2.13 | +1.33% | 119,572,200 |
| Nov 1983 | $1.98 | $2.16 | $1.97 | $2.10 | +5.96% | 109,623,600 |
| Oct 1983 | $1.88 | $2.05 | $1.85 | $1.98 | +5.17% | 104,974,200 |
| Sep 1983 | $1.90 | $1.99 | $1.81 | $1.88 | -1.10% | 131,709,600 |
| Aug 1983 | $1.91 | $1.94 | $1.84 | $1.90 | -0.36% | 110,494,800 |
| Jul 1983 | $1.99 | $2.00 | $1.89 | $1.91 | -3.51% | 115,819,200 |
| Jun 1983 | $1.99 | $2.06 | $1.93 | $1.98 | -1.38% | 118,396,800 |
| May 1983 | $2.13 | $2.21 | $1.99 | $2.01 | -5.25% | 126,955,800 |
| Apr 1983 | $2.00 | $2.24 | $1.94 | $2.12 | +5.91% | 154,287,000 |
| Mar 1983 | $2.03 | $2.17 | $1.90 | $2.00 | +1.41% | 176,941,800 |
| Feb 1983 | $1.90 | $2.00 | $1.82 | $1.97 | +3.65% | 156,385,800 |
| Jan 1983 | $1.97 | $2.07 | $1.84 | $1.90 | -4.19% | 152,866,800 |
| Dec 1982 | $2.35 | $2.41 | $1.81 | $1.99 | -12.81% | 261,068,400 |
| Nov 1982 | $2.38 | $2.55 | $2.15 | $2.28 | -4.09% | 187,887,600 |
| Oct 1982 | $2.52 | $2.78 | $2.27 | $2.38 | -6.04% | 142,943,400 |
| Sep 1982 | $2.37 | $2.69 | $2.34 | $2.53 | +6.13% | 73,715,400 |
| Aug 1982 | $2.18 | $2.40 | $2.00 | $2.38 | +9.93% | 102,889,800 |
| Jul 1982 | $2.13 | $2.31 | $2.08 | $2.17 | +1.30% | 70,756,200 |
| Jun 1982 | $2.13 | $2.17 | $2.03 | $2.14 | +0.33% | 68,385,600 |
| May 1982 | $2.13 | $2.19 | $2.06 | $2.13 | -0.65% | 47,745,000 |
| Apr 1982 | $2.03 | $2.19 | $2.01 | $2.15 | +6.55% | 51,192,000 |
| Mar 1982 | $1.85 | $2.02 | $1.73 | $2.01 | +6.62% | 71,330,400 |
| Feb 1982 | $2.05 | $2.10 | $1.86 | $1.89 | -7.80% | 58,420,800 |
| Jan 1982 | $2.03 | $2.05 | $1.86 | $2.05 | +1.38% | 37,256,400 |
| Dec 1981 | $2.13 | $2.18 | $1.96 | $2.02 | -5.21% | 32,313,600 |
| Nov 1981 | $2.08 | $2.13 | $1.94 | $2.13 | +2.33% | 37,211,400 |
| Oct 1981 | $1.78 | $2.10 | $1.76 | $2.08 | +17.18% | 38,473,200 |
| Sep 1981 | $1.83 | $1.85 | $1.66 | $1.78 | -3.03% | 37,944,000 |
| Aug 1981 | $1.91 | $1.96 | $1.81 | $1.83 | -4.00% | 32,720,400 |
| Jul 1981 | $1.95 | $1.95 | $1.83 | $1.91 | -2.83% | 32,119,200 |
| Jun 1981 | $1.94 | $2.09 | $1.91 | $1.97 | +1.07% | 62,755,200 |
| May 1981 | $1.83 | $1.99 | $1.81 | $1.94 | +6.06% | 39,025,800 |
| Apr 1981 | $1.85 | $2.03 | $1.83 | $1.83 | -0.38% | 57,110,400 |
| Mar 1981 | $1.81 | $1.98 | $1.78 | $1.84 | +1.92% | 63,115,200 |
| Feb 1981 | $1.69 | $1.83 | $1.65 | $1.81 | +7.00% | 56,318,400 |
| Jan 1981 | $1.51 | $1.69 | $1.50 | $1.69 | +11.47% | 59,718,600 |
| Dec 1980 | $1.40 | $1.51 | $1.33 | $1.51 | +7.92% | 59,185,800 |
| Nov 1980 | $1.41 | $1.47 | $1.33 | $1.40 | -0.49% | 51,400,800 |
| Oct 1980 | $1.43 | $1.45 | $1.35 | $1.41 | -1.46% | 56,701,800 |
| Sep 1980 | $1.48 | $1.49 | $1.35 | $1.43 | -3.29% | 45,430,200 |
| Aug 1980 | $1.51 | $1.58 | $1.46 | $1.48 | -1.84% | 54,048,600 |
| Jul 1980 | $1.34 | $1.52 | $1.33 | $1.51 | +12.43% | 83,320,200 |
| Jun 1980 | $1.42 | $1.45 | $1.32 | $1.34 | -5.85% | 33,944,400 |
| May 1980 | $1.30 | $1.47 | $1.29 | $1.42 | +9.63% | 49,968,000 |
| Apr 1980 | $1.28 | $1.33 | $1.19 | $1.30 | +1.08% | 27,072,000 |
| Mar 1980 | $1.17 | $1.28 | $1.11 | $1.28 | +9.47% | 63,828,000 |
| Feb 1980 | $1.36 | $1.38 | $1.16 | $1.17 | -13.78% | 41,961,600 |
| Jan 1980 | $1.38 | $1.42 | $1.26 | $1.36 | -1.51% | 53,355,600 |
| Dec 1979 | $1.42 | $1.47 | $1.36 | $1.38 | -2.93% | 30,535,200 |
| Nov 1979 | $1.32 | $1.43 | $1.31 | $1.42 | +7.90% | 41,848,200 |
| Oct 1979 | $1.54 | $1.54 | $1.30 | $1.32 | -14.80% | 50,043,600 |
| Sep 1979 | $1.55 | $1.58 | $1.49 | $1.55 | 0.00% | 27,261,000 |
| Aug 1979 | $1.43 | $1.58 | $1.42 | $1.55 | +8.25% | 48,736,800 |
| Jul 1979 | $1.40 | $1.44 | $1.31 | $1.43 | +1.48% | 33,516,000 |
| Jun 1979 | $1.29 | $1.42 | $1.28 | $1.41 | +9.14% | 39,443,400 |
| May 1979 | $1.35 | $1.38 | $1.22 | $1.29 | -4.62% | 54,239,400 |
| Apr 1979 | $1.39 | $1.40 | $1.31 | $1.35 | -2.98% | 26,785,800 |
| Mar 1979 | $1.33 | $1.42 | $1.32 | $1.40 | +5.23% | 39,601,800 |
| Feb 1979 | $1.40 | $1.43 | $1.29 | $1.33 | -4.97% | 41,716,800 |
| Jan 1979 | $1.42 | $1.52 | $1.39 | $1.40 | -1.95% | 46,956,600 |
| Dec 1978 | $1.47 | $1.53 | $1.35 | $1.42 | -1.44% | 29,599,200 |
| Nov 1978 | $1.45 | $1.56 | $1.36 | $1.44 | -0.48% | 35,056,800 |
| Oct 1978 | $1.61 | $1.65 | $1.39 | $1.45 | -8.33% | 48,124,800 |
| Sep 1978 | $1.76 | $1.79 | $1.56 | $1.58 | -10.24% | 44,740,800 |
| Aug 1978 | $1.71 | $1.88 | $1.70 | $1.76 | +3.25% | 44,413,200 |
| Jul 1978 | $1.64 | $1.73 | $1.57 | $1.71 | +3.36% | 51,762,600 |
| Jun 1978 | $1.69 | $1.81 | $1.61 | $1.65 | -2.86% | 47,674,800 |
| May 1978 | $1.63 | $1.81 | $1.59 | $1.70 | +4.26% | 72,415,800 |
| Apr 1978 | $1.45 | $1.65 | $1.44 | $1.63 | +12.44% | 65,246,400 |
| Mar 1978 | $1.37 | $1.48 | $1.36 | $1.45 | +6.09% | 44,463,600 |
| Feb 1978 | $1.43 | $1.46 | $1.36 | $1.37 | -4.37% | 45,907,200 |
| Jan 1978 | $1.56 | $1.57 | $1.42 | $1.43 | -8.04% | 42,546,600 |
| Dec 1977 | $1.46 | $1.59 | $1.43 | $1.56 | +6.67% | 44,584,200 |
| Nov 1977 | $1.39 | $1.55 | $1.30 | $1.46 | +4.48% | 70,507,800 |
| Oct 1977 | $1.41 | $1.48 | $1.37 | $1.40 | -0.99% | 40,132,800 |
| Sep 1977 | $1.41 | $1.44 | $1.35 | $1.41 | 0.00% | 33,334,200 |
| Aug 1977 | $1.35 | $1.50 | $1.34 | $1.41 | +4.10% | 34,090,200 |
| Jul 1977 | $1.25 | $1.42 | $1.24 | $1.35 | +8.34% | 39,292,200 |
| Jun 1977 | $1.25 | $1.37 | $1.24 | $1.25 | 0.00% | 31,512,600 |
| May 1977 | $1.30 | $1.38 | $1.24 | $1.25 | -3.40% | 34,344,000 |
| Apr 1977 | $1.33 | $1.39 | $1.28 | $1.29 | -1.93% | 27,842,400 |
| Mar 1977 | $1.37 | $1.46 | $1.26 | $1.32 | -3.88% | 47,849,400 |
| Feb 1977 | $1.33 | $1.37 | $1.32 | $1.37 | +3.31% | 25,120,800 |
| Jan 1977 | $1.46 | $1.49 | $1.31 | $1.33 | -9.61% | 29,484,000 |
| Dec 1976 | $1.50 | $1.56 | $1.36 | $1.47 | -2.16% | 37,945,800 |
| Nov 1976 | $1.53 | $1.53 | $1.39 | $1.50 | -2.11% | 34,808,400 |
| Oct 1976 | $1.58 | $1.58 | $1.49 | $1.53 | -2.79% | 25,293,600 |
| Sep 1976 | $1.56 | $1.61 | $1.52 | $1.58 | +1.48% | 25,909,200 |
| Aug 1976 | $1.49 | $1.57 | $1.47 | $1.56 | +4.35% | 27,459,000 |
| Jul 1976 | $1.38 | $1.49 | $1.38 | $1.49 | +7.87% | 32,999,400 |
| Jun 1976 | $1.36 | $1.43 | $1.28 | $1.38 | +1.53% | 26,190,000 |
| May 1976 | $1.36 | $1.41 | $1.35 | $1.36 | 0.00% | 19,202,400 |
| Apr 1976 | $1.38 | $1.41 | $1.32 | $1.36 | -1.51% | 14,698,800 |
| Mar 1976 | $1.32 | $1.39 | $1.28 | $1.38 | +4.92% | 27,442,800 |
| Feb 1976 | $1.41 | $1.41 | $1.31 | $1.32 | -6.88% | 22,129,200 |
| Jan 1976 | $1.31 | $1.41 | $1.31 | $1.41 | +8.33% | 21,421,800 |
| Dec 1975 | $1.32 | $1.35 | $1.25 | $1.31 | -0.87% | 11,804,400 |
| Nov 1975 | $1.28 | $1.38 | $1.27 | $1.32 | +2.52% | 16,551,000 |
| Oct 1975 | $1.08 | $1.35 | $1.07 | $1.28 | +19.35% | 20,028,600 |
| Sep 1975 | $1.10 | $1.11 | $1.00 | $1.08 | -2.10% | 14,315,400 |
| Aug 1975 | $1.16 | $1.16 | $1.07 | $1.10 | -6.50% | 19,521,000 |
| Jul 1975 | $1.24 | $1.27 | $1.14 | $1.18 | -5.22% | 29,365,200 |
| Jun 1975 | $1.25 | $1.28 | $1.22 | $1.24 | 0.00% | 12,063,600 |
| May 1975 | $1.19 | $1.31 | $1.18 | $1.24 | +4.68% | 16,081,200 |
| Apr 1975 | $1.10 | $1.27 | $1.03 | $1.19 | +6.89% | 19,272,600 |
| Mar 1975 | $0.9583 | $1.13 | $0.9583 | $1.11 | +15.70% | 20,358,000 |
| Feb 1975 | $0.9259 | $1.13 | $0.9144 | $0.9583 | +3.50% | 26,686,800 |
| Jan 1975 | $0.75 | $0.9352 | $0.75 | $0.9259 | +23.46% | 21,486,600 |
| Dec 1974 | $0.7407 | $0.7731 | $0.6852 | $0.75 | +1.25% | 12,511,800 |
| Nov 1974 | $0.7824 | $0.8819 | $0.6852 | $0.7407 | -5.33% | 15,265,800 |
| Oct 1974 | $0.5764 | $0.8171 | $0.544 | $0.7824 | +35.74% | 21,848,400 |
| Sep 1974 | $0.7731 | $0.794 | $0.544 | $0.5764 | -25.45% | 15,114,600 |
| Aug 1974 | $0.9144 | $0.9352 | $0.7407 | $0.7731 | -15.44% | 14,310,000 |
| Jul 1974 | $1.13 | $1.14 | $0.8912 | $0.9144 | -19.22% | 20,849,400 |
| Jun 1974 | $1.03 | $1.21 | $1.03 | $1.13 | +9.39% | 15,336,000 |
| May 1974 | $1.10 | $1.13 | $0.9352 | $1.03 | -5.89% | 19,445,400 |
| Apr 1974 | $1.11 | $1.16 | $1.06 | $1.10 | -0.84% | 10,686,600 |
| Mar 1974 | $1.19 | $1.24 | $1.08 | $1.11 | -6.45% | 23,176,800 |
| Feb 1974 | $1.22 | $1.22 | $1.03 | $1.19 | -2.66% | 14,115,600 |
| Jan 1974 | $1.28 | $1.33 | $1.18 | $1.22 | -5.22% | 19,170,000 |
| Dec 1973 | $1.24 | $1.33 | $1.19 | $1.28 | +3.55% | 19,510,200 |
| Nov 1973 | $1.60 | $1.60 | $1.19 | $1.24 | -22.99% | 22,788,000 |
| Oct 1973 | $1.58 | $1.64 | $1.57 | $1.61 | +2.05% | 13,510,800 |
| Sep 1973 | $1.50 | $1.63 | $1.49 | $1.58 | +5.90% | 8,510,400 |
| Aug 1973 | $1.58 | $1.58 | $1.47 | $1.49 | -5.57% | 9,282,600 |
| Jul 1973 | $1.52 | $1.60 | $1.45 | $1.58 | +3.65% | 16,232,400 |
| Jun 1973 | $1.53 | $1.57 | $1.46 | $1.52 | -0.76% | 13,851,000 |
| May 1973 | $1.55 | $1.57 | $1.49 | $1.53 | -1.04% | 16,291,800 |
| Apr 1973 | $1.54 | $1.60 | $1.50 | $1.55 | +0.45% | 16,551,000 |
| Mar 1973 | $1.53 | $1.66 | $1.51 | $1.54 | +1.06% | 24,024,600 |
| Feb 1973 | $1.54 | $1.58 | $1.52 | $1.53 | -1.05% | 9,082,800 |
| Jan 1973 | $1.62 | $1.63 | $1.51 | $1.54 | -4.30% | 18,424,800 |
| Dec 1972 | $1.61 | $1.66 | $1.57 | $1.61 | 0.00% | 14,061,600 |
| Nov 1972 | $1.55 | $1.68 | $1.54 | $1.61 | +4.34% | 13,845,600 |
| Oct 1972 | $1.54 | $1.59 | $1.47 | $1.55 | +0.15% | 16,459,200 |
| Sep 1972 | $1.60 | $1.61 | $1.44 | $1.54 | -3.33% | 11,475,000 |
| Aug 1972 | $1.62 | $1.66 | $1.59 | $1.60 | -1.29% | 9,676,800 |
| Jul 1972 | $1.55 | $1.64 | $1.53 | $1.62 | +4.18% | 8,748,000 |
| Jun 1972 | $1.58 | $1.62 | $1.54 | $1.55 | – | 5,821,200 |
Seasonality
PEP 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 | -0.3% | -0.4% | 1.6% | 1.1% | -1.4% | 0.8% | 3.2% | 0.8% | -2.9% | 2.1% | 3.0% | -0.1% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.0% | 10.5% | -7.7% | 2.1% | -9.0% | -5.1% | 3.1% | 0.6% | -8.7% | 8.4% | ||
| 2025 | -0.9% | 1.8% | -1.4% | -9.6% | -3.0% | 1.6% | 4.5% | 7.8% | -4.6% | 4.0% | 1.8% | -2.6% |
| 2024 | -0.8% | -1.1% | 5.8% | 0.5% | -1.7% | -3.9% | 4.7% | 0.1% | -0.9% | -2.3% | -1.6% | -6.2% |
| 2023 | -5.3% | 1.5% | 5.8% | 4.7% | -4.5% | 2.3% | 1.2% | -4.4% | -4.8% | -3.6% | 3.9% | 0.9% |
| 2022 | -0.1% | -5.6% | 2.9% | 2.6% | -2.3% | 0.0% | 5.0% | -1.5% | -4.6% | 11.2% | 2.2% | -2.0% |
| 2021 | -7.9% | -5.4% | 10.4% | 1.9% | 2.6% | 0.9% | 5.9% | -0.4% | -3.2% | 7.4% | -1.1% | 9.5% |
| 2020 | 3.9% | -7.0% | -8.4% | 10.1% | -0.6% | 1.3% | 4.1% | 1.7% | -0.3% | -3.8% | 8.2% | 3.6% |
| 2019 | 2.0% | 3.5% | 6.0% | 4.5% | -0.0% | 3.2% | -2.5% | 7.0% | 1.0% | 0.1% | -1.0% | 1.3% |
| 2018 | 0.3% | -8.8% | 0.2% | -7.5% | 0.2% | 8.6% | 5.6% | -2.6% | 0.6% | 0.5% | 8.5% | -8.7% |
| 2017 | -0.8% | 6.4% | 2.0% | 1.3% | 3.9% | -1.2% | 1.0% | -0.1% | -3.7% | -1.1% | 6.4% | 2.9% |