PROCTER & GAMBLE Co (PG) stock
PGNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 12/306% above fair value
$161.57+0.98 (+0.61%)
Close on Oct 30, 2026Market cap $375.56BP/E 24.4Yield 2.64%
Price history
Procter & Gamble share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$161.57
+0.61% on the day
52-week range
$137.62 – $167.25
-3.4% from the high
Change over 52 weeks
+8.0%
From $149.58 on Oct 30, 2025
Average volume
9.08M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $144.55 | $166.85 | $143.40 | $161.57 | +11.21% | 217,509,731 |
| Sep 2026 | $145.76 | $149.48 | $141.86 | $145.28 | +0.11% | 168,215,894 |
| Aug 2026 | $145.85 | $148.50 | $142.14 | $145.12 | +0.44% | 191,928,124 |
| Jul 2026 | $146.53 | $154.32 | $140.20 | $144.49 | -1.47% | 191,573,588 |
| Jun 2026 | $141.52 | $153.35 | $138.86 | $146.64 | +2.15% | 201,413,324 |
| May 2026 | $147.87 | $149.28 | $140.09 | $143.56 | -2.40% | 164,810,743 |
| Apr 2026 | $143.92 | $152.42 | $140.74 | $147.09 | +1.83% | 181,962,501 |
| Mar 2026 | $165.29 | $166.55 | $142.01 | $144.44 | -13.61% | 252,593,406 |
| Feb 2026 | $152.42 | $167.25 | $151.25 | $167.20 | +10.17% | 222,010,822 |
| Jan 2026 | $143.11 | $151.97 | $137.62 | $151.77 | +5.90% | 241,975,289 |
| Dec 2025 | $148.10 | $148.89 | $138.14 | $143.31 | -3.27% | 234,367,666 |
| Nov 2025 | $150.10 | $151.50 | $144.09 | $148.16 | -1.47% | 176,389,920 |
| Oct 2025 | $153.70 | $157.40 | $146.97 | $150.37 | -2.13% | 169,411,298 |
| Sep 2025 | $157.36 | $161.67 | $150.97 | $153.65 | -2.16% | 153,921,753 |
| Aug 2025 | $151.78 | $161.03 | $150.02 | $157.04 | +4.37% | 139,353,835 |
| Jul 2025 | $159.88 | $162.53 | $149.91 | $150.47 | -5.55% | 196,077,863 |
| Jun 2025 | $169.02 | $169.04 | $157.17 | $159.32 | -6.22% | 163,009,978 |
| May 2025 | $160.66 | $170.99 | $156.69 | $169.89 | +4.50% | 156,219,430 |
| Apr 2025 | $170.57 | $174.80 | $156.58 | $162.57 | -4.61% | 212,133,209 |
| Mar 2025 | $173.58 | $179.99 | $162.20 | $170.42 | -1.97% | 182,485,226 |
| Feb 2025 | $165.47 | $174.65 | $162.20 | $173.84 | +4.73% | 138,224,983 |
| Jan 2025 | $168.09 | $169.94 | $157.47 | $165.99 | -0.99% | 147,589,680 |
| Dec 2024 | $179.12 | $180.16 | $166.36 | $167.65 | -6.48% | 133,891,246 |
| Nov 2024 | $165.31 | $180.43 | $159.81 | $179.26 | +8.52% | 149,965,089 |
| Oct 2024 | $173.24 | $174.91 | $165.09 | $165.18 | -4.63% | 146,905,321 |
| Sep 2024 | $171.03 | $177.94 | $170.38 | $173.20 | +0.97% | 152,448,626 |
| Aug 2024 | $160.88 | $171.89 | $160.68 | $171.54 | +6.71% | 143,601,043 |
| Jul 2024 | $165.59 | $170.92 | $158.04 | $160.76 | -2.52% | 142,585,076 |
| Jun 2024 | $163.93 | $169.41 | $163.63 | $164.92 | +0.23% | 120,690,489 |
| May 2024 | $163.28 | $168.54 | $161.42 | $164.54 | +0.82% | 121,103,920 |
| Apr 2024 | $161.78 | $164.32 | $153.52 | $163.20 | +0.59% | 154,790,380 |
| Mar 2024 | $158.05 | $163.14 | $157.61 | $162.25 | +2.08% | 115,518,629 |
| Feb 2024 | $156.77 | $161.74 | $154.91 | $158.94 | +1.15% | 124,490,208 |
| Jan 2024 | $146.36 | $158.50 | $146.28 | $157.14 | +7.23% | 181,451,618 |
| Dec 2023 | $153.33 | $153.49 | $142.50 | $146.54 | -4.55% | 143,351,882 |
| Nov 2023 | $150.68 | $153.63 | $148.83 | $153.52 | +2.33% | 133,589,363 |
| Oct 2023 | $144.78 | $151.38 | $141.45 | $150.03 | +2.86% | 141,704,196 |
| Sep 2023 | $154.90 | $155.32 | $144.82 | $145.86 | -5.49% | 104,378,509 |
| Aug 2023 | $155.88 | $158.38 | $150.93 | $154.34 | -1.25% | 110,241,906 |
| Jul 2023 | $151.48 | $157.68 | $146.96 | $156.30 | +3.01% | 134,099,514 |
| Jun 2023 | $143.25 | $152.07 | $142.45 | $151.74 | +6.48% | 133,145,554 |
| May 2023 | $156.03 | $157.57 | $141.90 | $142.50 | -8.88% | 130,126,077 |
| Apr 2023 | $148.43 | $158.11 | $147.09 | $156.38 | +5.17% | 115,637,129 |
| Mar 2023 | $138.05 | $148.69 | $136.10 | $148.69 | +8.09% | 154,931,103 |
| Feb 2023 | $142.08 | $144.10 | $135.83 | $137.56 | -3.39% | 121,961,604 |
| Jan 2023 | $150.95 | $154.80 | $138.73 | $142.38 | -6.06% | 150,059,737 |
| Dec 2022 | $149.53 | $154.65 | $148.08 | $151.56 | +1.61% | 132,273,120 |
| Nov 2022 | $134.70 | $149.16 | $130.96 | $149.16 | +10.76% | 133,882,697 |
| Oct 2022 | $127.25 | $135.67 | $122.18 | $134.67 | +6.67% | 144,770,970 |
| Sep 2022 | $137.83 | $141.80 | $126.21 | $126.25 | -8.47% | 147,894,680 |
| Aug 2022 | $138.34 | $150.63 | $137.86 | $137.94 | -0.70% | 137,587,063 |
| Jul 2022 | $144.24 | $148.61 | $138.23 | $138.91 | -3.39% | 131,173,887 |
| Jun 2022 | $148.00 | $148.12 | $129.50 | $143.79 | -2.77% | 168,593,715 |
| May 2022 | $161.60 | $162.00 | $139.18 | $147.88 | -7.89% | 169,284,952 |
| Apr 2022 | $153.52 | $164.90 | $151.26 | $160.55 | +5.07% | 151,986,211 |
| Mar 2022 | $154.31 | $156.47 | $143.03 | $152.80 | -1.98% | 170,281,558 |
| Feb 2022 | $160.79 | $164.98 | $150.56 | $155.89 | -2.84% | 155,778,331 |
| Jan 2022 | $161.69 | $165.35 | $156.04 | $160.45 | -1.91% | 195,186,545 |
| Dec 2021 | $144.85 | $164.98 | $144.85 | $163.58 | +13.14% | 190,127,284 |
| Nov 2021 | $143.36 | $149.72 | $142.28 | $144.58 | +1.11% | 138,036,565 |
| Oct 2021 | $139.93 | $144.87 | $137.61 | $142.99 | +2.28% | 137,105,134 |
| Sep 2021 | $142.33 | $147.23 | $139.53 | $139.80 | -1.82% | 148,065,217 |
| Aug 2021 | $141.77 | $145.98 | $140.80 | $142.39 | +0.11% | 125,299,838 |
| Jul 2021 | $135.43 | $144.54 | $134.92 | $142.23 | +5.41% | 152,016,208 |
| Jun 2021 | $135.79 | $136.84 | $131.94 | $134.93 | +0.06% | 186,293,578 |
| May 2021 | $134.03 | $139.10 | $133.37 | $134.85 | +1.07% | 195,357,233 |
| Apr 2021 | $135.05 | $138.59 | $130.30 | $133.42 | -1.48% | 166,857,642 |
| Mar 2021 | $124.16 | $137.60 | $121.54 | $135.43 | +9.63% | 206,513,607 |
| Feb 2021 | $129.00 | $130.72 | $121.82 | $123.53 | -3.65% | 150,958,987 |
| Jan 2021 | $139.66 | $141.04 | $127.44 | $128.21 | -7.86% | 154,862,065 |
| Dec 2020 | $139.16 | $140.07 | $134.20 | $139.14 | +0.19% | 144,227,080 |
| Nov 2020 | $138.51 | $146.92 | $136.74 | $138.87 | +1.29% | 133,957,759 |
| Oct 2020 | $139.58 | $145.87 | $134.68 | $137.10 | -1.36% | 126,555,441 |
| Sep 2020 | $137.86 | $141.70 | $134.70 | $138.99 | +0.48% | 128,869,640 |
| Aug 2020 | $130.47 | $139.69 | $130.47 | $138.33 | +5.50% | 121,961,579 |
| Jul 2020 | $119.65 | $132.03 | $118.90 | $131.12 | +9.66% | 142,770,229 |
| Jun 2020 | $116.00 | $121.82 | $113.76 | $119.57 | +3.15% | 175,942,714 |
| May 2020 | $117.60 | $118.37 | $111.25 | $115.92 | -1.65% | 157,447,677 |
| Apr 2020 | $107.95 | $124.99 | $107.00 | $117.87 | +7.15% | 245,062,716 |
| Mar 2020 | $113.19 | $124.69 | $94.34 | $110.00 | -2.85% | 343,550,265 |
| Feb 2020 | $124.66 | $128.09 | $106.67 | $113.23 | -9.14% | 149,850,653 |
| Jan 2020 | $124.50 | $127.00 | $121.86 | $124.62 | -0.22% | 153,642,885 |
| Dec 2019 | $121.94 | $126.60 | $120.96 | $124.90 | +2.33% | 137,973,050 |
| Nov 2019 | $124.83 | $125.14 | $118.24 | $122.06 | -1.97% | 125,224,946 |
| Oct 2019 | $124.36 | $125.77 | $116.17 | $124.51 | +0.10% | 153,795,552 |
| Sep 2019 | $119.79 | $125.36 | $119.02 | $124.38 | +3.45% | 140,935,474 |
| Aug 2019 | $118.56 | $122.00 | $112.68 | $120.23 | +1.86% | 164,694,065 |
| Jul 2019 | $109.92 | $121.76 | $109.61 | $118.04 | +7.65% | 166,958,422 |
| Jun 2019 | $103.15 | $112.63 | $102.40 | $109.65 | +6.55% | 151,127,419 |
| May 2019 | $106.15 | $108.68 | $102.41 | $102.91 | -3.35% | 139,583,306 |
| Apr 2019 | $104.23 | $107.20 | $102.13 | $106.48 | +2.34% | 147,097,824 |
| Mar 2019 | $98.61 | $104.15 | $97.75 | $104.05 | +5.58% | 177,116,099 |
| Feb 2019 | $96.35 | $100.45 | $95.99 | $98.55 | +2.16% | 176,076,470 |
| Jan 2019 | $91.03 | $96.81 | $89.08 | $96.47 | +4.95% | 221,083,695 |
| Dec 2018 | $94.67 | $96.90 | $86.74 | $91.92 | -2.74% | 217,895,742 |
| Nov 2018 | $88.81 | $94.81 | $88.18 | $94.51 | +6.57% | 211,740,472 |
| Oct 2018 | $83.31 | $90.70 | $78.49 | $88.68 | +6.55% | 271,694,191 |
| Sep 2018 | $82.48 | $86.28 | $81.25 | $83.23 | +0.34% | 134,080,239 |
| Aug 2018 | $80.42 | $84.20 | $80.11 | $82.95 | +2.56% | 146,364,149 |
| Jul 2018 | $77.50 | $80.98 | $77.42 | $80.88 | +3.61% | 166,794,827 |
| Jun 2018 | $73.33 | $78.71 | $72.86 | $78.06 | +6.68% | 191,343,761 |
| May 2018 | $72.05 | $75.02 | $70.73 | $73.17 | +1.15% | 183,934,390 |
| Apr 2018 | $79.26 | $79.52 | $71.95 | $72.34 | -8.75% | 212,073,600 |
| Mar 2018 | $78.40 | $80.75 | $75.81 | $79.28 | +0.97% | 209,481,396 |
| Feb 2018 | $86.15 | $86.50 | $78.50 | $78.52 | -9.06% | 223,667,300 |
| Jan 2018 | $91.92 | $91.93 | $86.08 | $86.34 | -6.03% | 189,546,961 |
| Dec 2017 | $90.18 | $93.14 | $89.12 | $91.88 | +2.10% | 129,542,664 |
| Nov 2017 | $86.33 | $90.37 | $85.42 | $89.99 | +4.23% | 122,719,419 |
| Oct 2017 | $91.26 | $93.51 | $85.72 | $86.34 | -5.10% | 179,128,883 |
| Sep 2017 | $92.42 | $94.67 | $90.34 | $90.98 | -1.40% | 138,135,250 |
| Aug 2017 | $91.03 | $92.96 | $90.52 | $92.27 | +1.60% | 130,434,699 |
| Jul 2017 | $87.40 | $91.07 | $86.31 | $90.82 | +4.21% | 121,731,914 |
| Jun 2017 | $88.02 | $90.21 | $86.93 | $87.15 | -1.07% | 143,419,217 |
| May 2017 | $87.38 | $88.35 | $85.52 | $88.09 | +0.87% | 137,301,783 |
| Apr 2017 | $89.86 | $91.13 | $87.15 | $87.33 | -2.80% | 136,416,200 |
| Mar 2017 | $91.05 | $92.00 | $89.59 | $89.85 | -1.34% | 195,797,895 |
| Feb 2017 | $87.03 | $91.80 | $86.75 | $91.07 | +3.96% | 196,042,029 |
| Jan 2017 | $83.88 | $87.98 | $83.24 | $87.60 | +4.19% | 192,738,384 |
| Dec 2016 | $82.21 | $85.74 | $81.18 | $84.08 | +1.96% | 173,315,801 |
| Nov 2016 | $86.58 | $87.69 | $81.71 | $82.46 | -5.00% | 205,406,266 |
| Oct 2016 | $89.35 | $90.33 | $84.06 | $86.80 | -3.29% | 376,452,735 |
| Sep 2016 | $87.36 | $90.22 | $85.96 | $89.75 | +2.79% | 846,352,000 |
| Aug 2016 | $85.44 | $88.50 | $85.13 | $87.31 | +2.01% | 185,975,600 |
| Jul 2016 | $84.52 | $86.89 | $84.32 | $85.59 | +1.09% | 145,119,200 |
| Jun 2016 | $80.95 | $84.80 | $80.86 | $84.67 | +4.48% | 160,702,400 |
| May 2016 | $80.02 | $82.89 | $79.41 | $81.04 | +1.15% | 137,374,900 |
| Apr 2016 | $82.00 | $83.84 | $79.10 | $80.12 | -2.66% | 161,687,300 |
| Mar 2016 | $80.54 | $83.87 | $80.48 | $82.31 | +2.52% | 215,175,400 |
| Feb 2016 | $81.21 | $83.00 | $79.63 | $80.29 | -1.71% | 192,561,100 |
| Jan 2016 | $78.36 | $82.00 | $74.46 | $81.69 | +2.87% | 229,300,200 |
| Dec 2015 | $74.87 | $81.23 | $74.87 | $79.41 | +6.11% | 207,512,900 |
| Nov 2015 | $76.57 | $77.42 | $73.95 | $74.84 | -2.02% | 146,640,000 |
| Oct 2015 | $71.76 | $78.45 | $71.29 | $76.38 | +6.17% | 202,237,100 |
| Sep 2015 | $69.37 | $73.38 | $67.33 | $71.94 | +1.80% | 229,174,600 |
| Aug 2015 | $76.51 | $77.09 | $65.02 | $70.67 | -7.86% | 239,833,200 |
| Jul 2015 | $78.39 | $82.55 | $76.66 | $76.70 | -1.97% | 180,179,300 |
| Jun 2015 | $78.65 | $81.22 | $77.10 | $78.24 | -0.19% | 188,528,800 |
| May 2015 | $79.76 | $81.21 | $78.19 | $78.39 | -1.41% | 136,581,700 |
| Apr 2015 | $82.44 | $84.20 | $79.07 | $79.51 | -2.97% | 169,776,700 |
| Mar 2015 | $85.13 | $85.44 | $80.81 | $81.94 | -3.75% | 201,716,100 |
| Feb 2015 | $84.58 | $86.78 | $83.68 | $85.13 | +1.00% | 151,944,800 |
| Jan 2015 | $90.84 | $91.79 | $84.25 | $84.29 | -7.47% | 170,695,100 |
| Dec 2014 | $90.17 | $93.89 | $88.38 | $91.09 | +0.73% | 142,076,100 |
| Nov 2014 | $86.66 | $90.56 | $86.20 | $90.43 | +3.62% | 136,839,600 |
| Oct 2014 | $84.02 | $87.36 | $81.57 | $87.27 | +4.22% | 221,888,900 |
| Sep 2014 | $83.21 | $85.40 | $82.71 | $83.74 | +0.76% | 149,281,200 |
| Aug 2014 | $79.25 | $83.83 | $78.66 | $83.11 | +7.49% | 156,922,800 |
| Jul 2014 | $78.87 | $81.91 | $77.29 | $77.32 | -1.62% | 163,843,000 |
| Jun 2014 | $80.66 | $80.67 | $78.43 | $78.59 | -2.72% | 157,871,600 |
| May 2014 | $82.39 | $82.80 | $79.54 | $80.79 | -2.13% | 133,914,500 |
| Apr 2014 | $80.60 | $82.98 | $79.38 | $82.55 | +2.42% | 190,028,500 |
| Mar 2014 | $78.26 | $80.83 | $77.35 | $80.60 | +2.47% | 187,701,800 |
| Feb 2014 | $76.69 | $79.75 | $75.40 | $78.66 | +2.66% | 179,529,200 |
| Jan 2014 | $81.33 | $81.70 | $75.26 | $76.62 | -5.88% | 223,479,100 |
| Dec 2013 | $84.04 | $84.94 | $80.48 | $81.41 | -3.34% | 162,155,800 |
| Nov 2013 | $80.68 | $85.82 | $80.64 | $84.22 | +4.30% | 151,274,200 |
| Oct 2013 | $75.52 | $82.62 | $75.20 | $80.75 | +6.83% | 187,970,900 |
| Sep 2013 | $78.27 | $80.53 | $75.35 | $75.59 | -2.95% | 148,988,500 |
| Aug 2013 | $81.62 | $82.40 | $73.61 | $77.89 | -3.00% | 145,746,000 |
| Jul 2013 | $77.02 | $81.64 | $77.00 | $80.30 | +4.30% | 173,226,400 |
| Jun 2013 | $76.87 | $79.47 | $75.10 | $76.99 | +0.30% | 197,044,800 |
| May 2013 | $76.83 | $82.35 | $76.72 | $76.76 | -0.01% | 217,685,100 |
| Apr 2013 | $76.85 | $82.54 | $76.35 | $76.77 | -0.38% | 227,545,000 |
| Mar 2013 | $75.70 | $77.82 | $75.56 | $77.06 | +1.16% | 154,532,700 |
| Feb 2013 | $75.30 | $77.77 | $74.95 | $76.18 | +1.36% | 191,904,000 |
| Jan 2013 | $68.65 | $75.48 | $68.35 | $75.16 | +10.71% | 222,560,700 |
| Dec 2012 | $69.84 | $70.99 | $66.83 | $67.89 | -2.78% | 181,564,600 |
| Nov 2012 | $69.16 | $69.89 | $65.83 | $69.83 | +0.85% | 165,939,000 |
| Oct 2012 | $69.33 | $70.83 | $67.26 | $69.24 | -0.17% | 196,136,900 |
| Sep 2012 | $67.22 | $69.97 | $67.01 | $69.36 | +3.23% | 192,197,500 |
| Aug 2012 | $64.87 | $67.45 | $63.24 | $67.19 | +4.11% | 205,192,800 |
| Jul 2012 | $61.04 | $65.75 | $60.78 | $64.54 | +5.37% | 326,914,900 |
| Jun 2012 | $61.76 | $63.67 | $59.07 | $61.25 | -1.67% | 253,133,100 |
| May 2012 | $63.34 | $64.81 | $61.98 | $62.29 | -2.12% | 230,071,300 |
| Apr 2012 | $67.43 | $67.92 | $63.29 | $63.64 | -5.31% | 260,484,800 |
| Mar 2012 | $67.44 | $67.95 | $66.20 | $67.21 | -0.61% | 176,509,200 |
| Feb 2012 | $63.42 | $67.77 | $62.56 | $67.62 | +7.27% | 235,104,300 |
| Jan 2012 | $66.30 | $67.00 | $62.70 | $63.04 | -5.50% | 286,695,300 |
| Dec 2011 | $64.58 | $66.98 | $63.87 | $66.71 | +3.31% | 181,383,300 |
| Nov 2011 | $63.37 | $64.59 | $61.00 | $64.57 | +0.91% | 176,927,600 |
| Oct 2011 | $63.69 | $66.30 | $61.78 | $63.99 | +1.28% | 205,920,800 |
| Sep 2011 | $63.62 | $64.70 | $60.30 | $63.18 | -0.79% | 234,702,600 |
| Aug 2011 | $62.16 | $63.95 | $57.56 | $63.68 | +3.56% | 345,536,600 |
| Jul 2011 | $63.47 | $65.14 | $61.49 | $61.49 | -3.27% | 206,299,700 |
| Jun 2011 | $66.96 | $66.99 | $62.36 | $63.57 | -5.12% | 213,601,700 |
| May 2011 | $65.24 | $67.72 | $64.86 | $67.00 | +3.24% | 208,058,900 |
| Apr 2011 | $61.88 | $65.10 | $61.47 | $64.90 | +5.36% | 192,430,200 |
| Mar 2011 | $63.43 | $63.65 | $59.70 | $61.60 | -2.30% | 243,731,400 |
| Feb 2011 | $63.43 | $64.97 | $62.30 | $63.05 | -0.13% | 201,096,800 |
| Jan 2011 | $64.39 | $66.95 | $63.01 | $63.13 | -1.87% | 233,997,500 |
| Dec 2010 | $61.57 | $65.38 | $61.50 | $64.33 | +5.34% | 196,591,300 |
| Nov 2010 | $63.88 | $65.00 | $61.02 | $61.07 | -3.93% | 202,727,700 |
| Oct 2010 | $60.09 | $63.98 | $59.68 | $63.57 | +6.00% | 260,747,300 |
| Sep 2010 | $59.90 | $62.00 | $59.53 | $59.97 | +0.50% | 215,064,600 |
| Aug 2010 | $61.95 | $62.09 | $59.17 | $59.67 | -2.44% | 268,340,400 |
| Jul 2010 | $59.84 | $63.36 | $58.92 | $61.16 | +1.97% | 255,144,100 |
| Jun 2010 | $60.89 | $62.60 | $59.57 | $59.98 | -1.82% | 344,033,000 |
| May 2010 | $62.42 | $63.95 | $39.37 | $61.09 | -1.72% | 320,836,100 |
| Apr 2010 | $63.47 | $64.00 | $60.83 | $62.16 | -1.75% | 239,535,800 |
| Mar 2010 | $63.46 | $64.58 | $62.51 | $63.27 | -0.02% | 216,997,300 |
| Feb 2010 | $61.85 | $63.96 | $60.43 | $63.28 | +2.81% | 241,531,900 |
| Jan 2010 | $61.11 | $63.31 | $59.01 | $61.55 | +1.52% | 254,369,600 |
| Dec 2009 | $62.61 | $63.39 | $60.41 | $60.63 | -2.76% | 204,083,500 |
| Nov 2009 | $58.39 | $63.48 | $58.00 | $62.35 | +7.50% | 242,464,100 |
| Oct 2009 | $57.63 | $59.98 | $56.02 | $58.00 | +0.14% | 266,588,300 |
| Sep 2009 | $53.85 | $58.66 | $52.52 | $57.92 | +7.04% | 273,868,500 |
| Aug 2009 | $55.96 | $56.00 | $51.14 | $54.11 | -2.52% | 265,548,400 |
| Jul 2009 | $51.47 | $57.00 | $50.52 | $55.51 | +8.63% | 268,134,700 |
| Jun 2009 | $52.55 | $54.13 | $50.00 | $51.10 | -1.62% | 285,414,400 |
| May 2009 | $49.60 | $54.77 | $48.55 | $51.94 | +5.06% | 263,419,000 |
| Apr 2009 | $46.75 | $51.97 | $46.29 | $49.44 | +4.99% | 293,961,300 |
| Mar 2009 | $47.32 | $49.03 | $43.93 | $47.09 | -2.24% | 353,929,500 |
| Feb 2009 | $54.00 | $54.46 | $47.76 | $48.17 | -11.61% | 316,690,500 |
| Jan 2009 | $61.69 | $62.97 | $54.24 | $54.50 | -11.84% | 327,416,000 |
| Dec 2008 | $63.73 | $64.00 | $57.05 | $61.82 | -3.93% | 339,897,500 |
| Nov 2008 | $64.72 | $66.82 | $53.77 | $64.35 | -0.29% | 602,297,900 |
| Oct 2008 | $69.34 | $71.94 | $54.92 | $64.54 | -7.39% | 638,072,000 |
| Sep 2008 | $70.35 | $73.57 | $66.00 | $69.69 | -0.11% | 371,102,900 |
| Aug 2008 | $65.73 | $72.00 | $64.72 | $69.77 | +6.55% | 247,580,300 |
| Jul 2008 | $60.55 | $67.41 | $60.05 | $65.48 | +7.68% | 345,793,900 |
| Jun 2008 | $65.92 | $67.15 | $60.44 | $60.81 | -7.93% | 274,931,300 |
| May 2008 | $67.03 | $67.48 | $64.75 | $66.05 | -1.49% | 230,381,300 |
| Apr 2008 | $70.41 | $71.20 | $65.80 | $67.05 | -4.31% | 289,968,100 |
| Mar 2008 | $66.15 | $70.18 | $65.53 | $70.07 | +5.88% | 262,104,100 |
| Feb 2008 | $66.15 | $67.92 | $64.73 | $66.18 | +1.16% | 236,305,000 |
| Jan 2008 | $73.59 | $73.81 | $62.74 | $65.42 | -10.90% | 309,211,200 |
| Dec 2007 | $74.00 | $75.18 | $72.52 | $73.42 | -0.78% | 188,244,900 |
| Nov 2007 | $69.22 | $74.60 | $68.59 | $74.00 | +6.44% | 248,924,200 |
| Oct 2007 | $70.44 | $72.19 | $67.90 | $69.52 | -1.17% | 242,760,100 |
| Sep 2007 | $65.04 | $70.73 | $64.89 | $70.34 | +7.70% | 204,381,300 |
| Aug 2007 | $61.52 | $66.75 | $61.50 | $65.31 | +5.58% | 308,712,900 |
| Jul 2007 | $61.35 | $64.38 | $60.89 | $61.86 | +1.09% | 267,293,600 |
| Jun 2007 | $63.55 | $63.78 | $60.76 | $61.19 | -3.71% | 286,935,600 |
| May 2007 | $63.21 | $64.43 | $61.04 | $63.55 | -1.32% | 270,602,700 |
| Apr 2007 | $63.22 | $64.75 | $62.61 | $64.40 | +1.96% | 190,693,300 |
| Mar 2007 | $62.75 | $64.12 | $60.42 | $63.16 | -0.52% | 203,281,700 |
| Feb 2007 | $64.90 | $65.64 | $61.44 | $63.49 | -2.13% | 150,587,000 |
| Jan 2007 | $63.72 | $66.30 | $63.11 | $64.87 | +0.93% | 178,068,200 |
| Dec 2006 | $63.01 | $64.73 | $62.21 | $64.27 | +2.36% | 115,728,500 |
| Nov 2006 | $63.20 | $64.38 | $62.29 | $62.79 | -0.95% | 140,394,500 |
| Oct 2006 | $61.99 | $64.02 | $61.50 | $63.39 | +2.27% | 163,520,800 |
| Sep 2006 | $61.99 | $62.85 | $59.83 | $61.98 | +0.13% | 159,938,000 |
| Aug 2006 | $56.00 | $62.03 | $55.70 | $61.90 | +10.14% | 169,851,100 |
| Jul 2006 | $56.02 | $57.34 | $55.25 | $56.20 | +1.08% | 138,325,100 |
| Jun 2006 | $54.35 | $57.19 | $52.75 | $55.60 | +2.49% | 203,598,800 |
| May 2006 | $58.43 | $58.67 | $53.75 | $54.25 | -6.80% | 254,349,400 |
| Apr 2006 | $57.69 | $58.73 | $55.07 | $58.21 | +1.01% | 206,413,800 |
| Mar 2006 | $60.11 | $62.50 | $57.00 | $57.63 | -3.84% | 219,966,200 |
| Feb 2006 | $59.10 | $62.09 | $59.06 | $59.93 | +1.18% | 146,114,600 |
| Jan 2006 | $58.30 | $59.80 | $57.29 | $59.23 | +2.33% | 167,161,700 |
| Dec 2005 | $57.36 | $59.70 | $56.70 | $57.88 | +1.21% | 154,817,400 |
| Nov 2005 | $56.50 | $58.04 | $54.96 | $57.19 | +2.14% | 164,870,600 |
| Oct 2005 | $59.43 | $59.56 | $54.62 | $55.99 | -5.84% | 230,305,400 |
| Sep 2005 | $55.40 | $59.46 | $54.97 | $59.46 | +7.17% | 197,112,200 |
| Aug 2005 | $55.80 | $55.99 | $53.05 | $55.48 | -0.27% | 196,557,700 |
| Jul 2005 | $53.00 | $55.98 | $51.91 | $55.63 | +5.46% | 159,872,500 |
| Jun 2005 | $55.01 | $56.16 | $52.44 | $52.75 | -4.35% | 133,340,000 |
| May 2005 | $54.15 | $56.79 | $54.01 | $55.15 | +1.85% | 127,605,500 |
| Apr 2005 | $53.10 | $55.88 | $52.37 | $54.15 | +2.17% | 153,967,800 |
| Mar 2005 | $53.09 | $54.00 | $51.86 | $53.00 | -0.17% | 135,538,500 |
| Feb 2005 | $53.45 | $54.20 | $51.16 | $53.09 | -0.26% | 202,519,600 |
| Jan 2005 | $55.65 | $57.04 | $52.14 | $53.23 | -3.36% | 179,678,100 |
| Dec 2004 | $53.56 | $57.40 | $53.55 | $55.08 | +2.99% | 113,814,400 |
| Nov 2004 | $51.25 | $54.95 | $50.79 | $53.48 | +4.49% | 108,442,000 |
| Oct 2004 | $54.35 | $54.90 | $50.53 | $51.18 | -5.43% | 125,078,800 |
| Sep 2004 | $55.97 | $56.95 | $53.27 | $54.12 | -3.31% | 109,486,800 |
| Aug 2004 | $52.76 | $56.09 | $52.61 | $55.97 | +7.33% | 94,656,800 |
| Jul 2004 | $54.56 | $55.97 | $51.50 | $52.15 | -4.21% | 110,306,600 |
| Jun 2004 | $53.76 | $56.34 | $53.76 | $54.44 | +0.98% | 133,158,400 |
| May 2004 | $52.74 | $54.43 | $52.37 | $53.91 | +1.92% | 129,091,600 |
| Apr 2004 | $52.48 | $53.70 | $51.64 | $52.90 | +0.87% | 124,826,800 |
| Mar 2004 | $51.29 | $53.61 | $50.55 | $52.44 | +2.31% | 168,147,600 |
| Feb 2004 | $50.41 | $52.00 | $50.41 | $51.26 | +1.41% | 113,812,600 |
| Jan 2004 | $49.83 | $50.71 | $48.89 | $50.54 | +1.20% | 142,079,400 |
| Dec 2003 | $48.18 | $49.97 | $47.81 | $49.94 | +3.78% | 128,517,800 |
| Nov 2003 | $48.93 | $49.24 | $47.50 | $48.12 | -2.09% | 102,612,800 |
| Oct 2003 | $46.41 | $49.30 | $46.41 | $49.15 | +5.89% | 141,077,600 |
| Sep 2003 | $43.58 | $46.72 | $43.56 | $46.41 | +6.34% | 146,112,800 |
| Aug 2003 | $44.00 | $44.83 | $43.26 | $43.65 | -0.66% | 122,122,400 |
| Jul 2003 | $44.52 | $45.55 | $43.41 | $43.94 | -1.47% | 157,503,400 |
| Jun 2003 | $45.92 | $46.27 | $44.55 | $44.59 | -2.88% | 137,245,600 |
| May 2003 | $45.04 | $46.01 | $43.80 | $45.91 | +2.19% | 136,112,400 |
| Apr 2003 | $44.53 | $45.73 | $44.06 | $44.93 | +0.90% | 145,613,200 |
| Mar 2003 | $41.18 | $45.00 | $39.79 | $44.53 | +8.78% | 172,573,600 |
| Feb 2003 | $42.78 | $43.12 | $40.77 | $40.93 | -4.34% | 127,633,000 |
| Jan 2003 | $43.05 | $44.02 | $41.19 | $42.79 | -0.43% | 157,271,000 |
| Dec 2002 | $41.82 | $44.15 | $41.00 | $42.97 | +1.67% | 160,358,200 |
| Nov 2002 | $43.90 | $44.53 | $41.80 | $42.27 | -4.43% | 147,508,200 |
| Oct 2002 | $44.75 | $46.18 | $42.38 | $44.23 | -1.04% | 217,072,600 |
| Sep 2002 | $44.33 | $46.75 | $43.18 | $44.69 | +0.82% | 163,217,400 |
| Aug 2002 | $44.37 | $46.45 | $43.25 | $44.33 | -0.38% | 190,074,400 |
| Jul 2002 | $44.67 | $45.48 | $37.04 | $44.50 | -0.35% | 236,710,600 |
| Jun 2002 | $44.56 | $47.38 | $43.97 | $44.65 | -0.28% | 178,855,400 |
| May 2002 | $45.40 | $46.87 | $43.20 | $44.78 | -0.79% | 137,991,200 |
| Apr 2002 | $44.68 | $46.37 | $43.93 | $45.13 | +0.19% | 141,148,400 |
| Mar 2002 | $42.50 | $45.37 | $41.31 | $45.05 | +6.25% | 137,984,200 |
| Feb 2002 | $40.84 | $43.93 | $40.38 | $42.40 | +3.81% | 135,382,600 |
| Jan 2002 | $39.45 | $41.06 | $38.19 | $40.84 | +3.22% | 128,241,600 |
| Dec 2001 | $38.73 | $40.86 | $37.38 | $39.57 | +2.16% | 130,743,600 |
| Nov 2001 | $36.90 | $39.50 | $36.82 | $38.73 | +4.99% | 116,826,200 |
| Oct 2001 | $36.25 | $37.21 | $34.87 | $36.89 | +1.36% | 144,373,000 |
| Sep 2001 | $36.84 | $38.12 | $33.50 | $36.40 | -1.83% | 142,287,200 |
| Aug 2001 | $35.52 | $38.64 | $34.68 | $37.08 | +4.41% | 152,829,400 |
| Jul 2001 | $32.00 | $35.80 | $31.88 | $35.51 | +11.32% | 123,413,400 |
| Jun 2001 | $32.12 | $33.15 | $30.84 | $31.90 | -0.68% | 120,983,600 |
| May 2001 | $31.40 | $34.15 | $31.13 | $32.12 | +6.98% | 144,725,200 |
| Apr 2001 | $31.50 | $31.83 | $27.98 | $30.03 | -4.07% | 153,575,600 |
| Mar 2001 | $35.00 | $35.70 | $29.63 | $31.30 | -11.21% | 160,554,000 |
| Feb 2001 | $36.00 | $38.58 | $34.93 | $35.25 | -1.87% | 129,571,400 |
| Jan 2001 | $39.06 | $39.59 | $33.38 | $35.92 | -8.41% | 152,735,200 |
| Dec 2000 | $37.06 | $39.66 | $34.44 | $39.22 | +4.76% | 135,825,400 |
| Nov 2000 | $35.44 | $37.97 | $33.56 | $37.44 | +4.81% | 140,411,400 |
| Oct 2000 | $33.53 | $38.47 | $33.28 | $35.72 | +6.62% | 186,260,600 |
| Sep 2000 | $30.81 | $33.91 | $30.03 | $33.50 | +8.36% | 177,172,600 |
| Aug 2000 | $28.00 | $32.25 | $27.69 | $30.91 | +8.47% | 149,902,800 |
| Jul 2000 | $28.38 | $30.41 | $27.09 | $28.50 | +0.44% | 165,107,000 |
| Jun 2000 | $33.06 | $33.19 | $26.63 | $28.38 | -14.66% | 244,567,600 |
| May 2000 | $29.91 | $33.44 | $29.38 | $33.25 | +11.30% | 132,741,200 |
| Apr 2000 | $28.38 | $36.38 | $28.38 | $29.88 | +5.29% | 263,464,200 |
| Mar 2000 | $44.00 | $44.91 | $26.38 | $28.38 | -35.42% | 579,977,000 |
| Feb 2000 | $50.34 | $50.44 | $42.50 | $43.94 | -13.05% | 117,475,600 |
| Jan 2000 | $53.91 | $59.19 | $47.41 | $50.53 | -7.76% | 181,312,400 |
| Dec 1999 | $54.38 | $57.81 | $51.75 | $54.78 | +1.45% | 80,968,400 |
| Nov 1999 | $52.56 | $56.66 | $52.00 | $54.00 | +2.98% | 84,934,200 |
| Oct 1999 | $46.75 | $52.75 | $46.00 | $52.44 | +11.87% | 94,258,400 |
| Sep 1999 | $49.63 | $52.06 | $46.13 | $46.88 | -5.54% | 88,672,800 |
| Aug 1999 | $44.91 | $51.72 | $44.91 | $49.63 | +9.59% | 103,595,200 |
| Jul 1999 | $44.31 | $46.22 | $42.28 | $45.28 | +2.77% | 103,846,800 |
| Jun 1999 | $46.81 | $48.88 | $42.06 | $44.06 | -5.62% | 113,521,600 |
| May 1999 | $46.25 | $49.00 | $44.69 | $46.69 | -0.47% | 83,172,200 |
| Apr 1999 | $49.06 | $51.91 | $44.94 | $46.91 | -4.21% | 116,103,800 |
| Mar 1999 | $45.06 | $50.91 | $44.25 | $48.97 | +9.43% | 121,819,200 |
| Feb 1999 | $45.06 | $46.50 | $42.03 | $44.75 | -1.51% | 83,792,200 |
| Jan 1999 | $45.00 | $46.50 | $41.00 | $45.44 | -0.48% | 109,497,600 |
| Dec 1998 | $43.44 | $47.41 | $41.31 | $45.66 | +4.21% | 101,013,400 |
| Nov 1998 | $44.44 | $46.78 | $43.52 | $43.81 | -1.20% | 77,874,800 |
| Oct 1998 | $35.00 | $44.50 | $34.81 | $44.34 | +24.69% | 125,144,600 |
| Sep 1998 | $38.69 | $40.31 | $32.56 | $35.56 | -7.03% | 139,108,000 |
| Aug 1998 | $39.53 | $41.69 | $37.81 | $38.25 | -3.62% | 132,310,800 |
| Jul 1998 | $45.91 | $47.00 | $39.53 | $39.69 | -12.83% | 106,049,200 |
| Jun 1998 | $41.97 | $46.25 | $41.78 | $45.53 | +8.57% | 87,038,400 |
| May 1998 | $41.50 | $42.88 | $40.13 | $41.94 | +2.05% | 66,365,200 |
| Apr 1998 | $41.53 | $44.84 | $40.09 | $41.09 | -2.59% | 101,058,400 |
| Mar 1998 | $42.00 | $43.94 | $39.94 | $42.19 | -0.59% | 80,310,800 |
| Feb 1998 | $39.59 | $42.63 | $39.34 | $42.44 | +8.29% | 66,526,000 |
| Jan 1998 | $39.66 | $41.41 | $38.66 | $39.19 | -1.80% | 83,502,400 |
| Dec 1997 | $38.50 | $41.72 | $38.28 | $39.91 | +4.76% | 72,245,400 |
| Nov 1997 | $34.38 | $38.94 | $34.38 | $38.09 | +12.04% | 78,126,600 |
| Oct 1997 | $35.09 | $36.97 | $31.00 | $34.00 | -1.54% | 87,197,400 |
| Sep 1997 | $33.42 | $36.63 | $32.03 | $34.53 | +3.76% | 122,063,800 |
| Aug 1997 | $38.00 | $38.53 | $32.94 | $33.28 | -12.49% | 131,038,400 |
| Jul 1997 | $35.31 | $38.78 | $34.72 | $38.03 | +7.70% | 107,282,000 |
| Jun 1997 | $34.13 | $35.97 | $33.16 | $35.31 | +2.45% | 92,816,800 |
| May 1997 | $31.25 | $34.91 | $30.94 | $34.47 | +9.64% | 100,738,000 |
| Apr 1997 | $28.59 | $32.16 | $28.31 | $31.44 | +9.59% | 123,090,800 |
| Mar 1997 | $29.78 | $32.00 | $28.31 | $28.69 | -4.47% | 105,033,600 |
| Feb 1997 | $28.63 | $32.41 | $28.47 | $30.03 | +3.89% | 94,356,800 |
| Jan 1997 | $26.78 | $29.16 | $25.91 | $28.91 | +7.43% | 107,684,800 |
| Dec 1996 | $26.94 | $27.66 | $25.13 | $26.91 | -1.03% | 87,665,200 |
| Nov 1996 | $24.88 | $27.75 | $24.59 | $27.19 | +9.85% | 78,104,000 |
| Oct 1996 | $24.25 | $25.03 | $22.88 | $24.75 | +1.54% | 97,307,600 |
| Sep 1996 | $22.00 | $24.38 | $21.88 | $24.38 | +9.70% | 73,410,000 |
| Aug 1996 | $22.09 | $22.97 | $21.63 | $22.22 | -0.42% | 74,007,200 |
| Jul 1996 | $22.75 | $22.81 | $20.59 | $22.31 | -1.52% | 92,210,800 |
| Jun 1996 | $21.91 | $23.47 | $21.84 | $22.66 | +3.13% | 79,869,200 |
| May 1996 | $21.00 | $22.66 | $20.44 | $21.97 | +3.99% | 81,976,800 |
| Apr 1996 | $21.38 | $21.81 | $19.84 | $21.13 | -0.29% | 88,840,800 |
| Mar 1996 | $20.88 | $22.13 | $20.69 | $21.19 | +3.35% | 94,080,000 |
| Feb 1996 | $20.94 | $22.09 | $20.28 | $20.50 | -2.38% | 134,765,600 |
| Jan 1996 | $20.53 | $22.66 | $20.28 | $21.00 | +1.20% | 98,898,800 |
| Dec 1995 | $21.47 | $22.00 | $20.53 | $20.75 | -4.05% | 70,440,800 |
| Nov 1995 | $20.25 | $22.38 | $20.19 | $21.63 | +6.79% | 65,873,200 |
| Oct 1995 | $19.19 | $20.97 | $19.13 | $20.25 | +5.19% | 81,508,000 |
| Sep 1995 | $17.34 | $19.63 | $17.19 | $19.25 | +10.99% | 85,853,600 |
| Aug 1995 | $17.22 | $17.53 | $16.53 | $17.34 | +0.73% | 84,609,600 |
| Jul 1995 | $17.91 | $18.06 | $16.66 | $17.22 | -4.17% | 87,382,400 |
| Jun 1995 | $17.94 | $18.56 | $17.38 | $17.97 | 0.00% | 70,503,200 |
| May 1995 | $17.50 | $18.06 | $16.88 | $17.97 | +2.86% | 71,460,000 |
| Apr 1995 | $16.63 | $17.59 | $16.47 | $17.47 | +5.47% | 56,405,200 |
| Mar 1995 | $16.53 | $17.59 | $16.22 | $16.56 | -0.38% | 79,132,800 |
| Feb 1995 | $16.34 | $16.75 | $15.88 | $16.63 | +2.11% | 59,121,200 |
| Jan 1995 | $15.47 | $16.56 | $15.16 | $16.28 | +5.04% | 72,263,200 |
| Dec 1994 | $15.63 | $15.84 | $15.13 | $15.50 | -0.80% | 62,930,000 |
| Nov 1994 | $15.66 | $16.13 | $15.25 | $15.63 | -0.60% | 64,136,000 |
| Oct 1994 | $14.94 | $16.16 | $14.56 | $15.72 | +5.45% | 77,550,000 |
| Sep 1994 | $15.13 | $15.22 | $14.47 | $14.91 | -2.05% | 64,130,000 |
| Aug 1994 | $13.97 | $15.22 | $13.31 | $15.22 | +9.19% | 76,022,400 |
| Jul 1994 | $13.59 | $13.97 | $13.28 | $13.94 | +4.45% | 45,420,800 |
| Jun 1994 | $14.00 | $14.66 | $13.34 | $13.34 | -5.32% | 67,362,000 |
| May 1994 | $14.25 | $14.34 | $13.25 | $14.09 | -0.88% | 53,070,000 |
| Apr 1994 | $13.03 | $14.31 | $12.94 | $14.22 | +6.31% | 65,031,200 |
| Mar 1994 | $14.38 | $14.47 | $12.81 | $13.38 | -6.96% | 78,045,600 |
| Feb 1994 | $14.91 | $15.00 | $14.06 | $14.38 | -3.36% | 56,762,000 |
| Jan 1994 | $14.22 | $15.00 | $13.88 | $14.88 | +4.39% | 72,746,400 |
| Dec 1993 | $14.28 | $14.72 | $13.63 | $14.25 | +0.44% | 62,881,200 |
| Nov 1993 | $13.41 | $14.56 | $12.88 | $14.19 | +4.61% | 70,067,600 |
| Oct 1993 | $11.84 | $13.72 | $11.72 | $13.56 | +14.21% | 90,847,600 |
| Sep 1993 | $12.03 | $12.38 | $11.47 | $11.88 | -1.81% | 70,851,600 |
| Aug 1993 | $12.19 | $12.34 | $11.31 | $12.09 | -0.77% | 78,370,800 |
| Jul 1993 | $13.00 | $13.41 | $12.06 | $12.19 | -6.25% | 117,448,800 |
| Jun 1993 | $12.34 | $13.09 | $11.78 | $13.00 | +5.85% | 72,862,800 |
| May 1993 | $12.22 | $12.66 | $12.00 | $12.28 | 0.00% | 55,492,000 |
| Apr 1993 | $12.59 | $12.59 | $11.31 | $12.28 | -1.50% | 95,123,200 |
| Mar 1993 | $13.00 | $13.59 | $12.25 | $12.47 | -4.09% | 71,224,000 |
| Feb 1993 | $12.50 | $13.16 | $12.25 | $13.00 | +4.52% | 58,990,400 |
| Jan 1993 | $13.47 | $13.50 | $12.25 | $12.44 | -7.23% | 74,805,600 |
| Dec 1992 | $13.50 | $13.94 | $13.00 | $13.41 | -1.15% | 52,342,800 |
| Nov 1992 | $13.16 | $13.75 | $12.97 | $13.56 | +2.60% | 40,822,800 |
| Oct 1992 | $12.41 | $13.38 | $11.84 | $13.22 | +7.09% | 60,419,600 |
| Sep 1992 | $11.63 | $12.56 | $11.53 | $12.34 | +5.33% | 62,959,200 |
| Aug 1992 | $12.66 | $12.75 | $11.63 | $11.72 | -7.41% | 55,198,400 |
| Jul 1992 | $11.50 | $12.88 | $11.47 | $12.66 | +10.05% | 65,942,000 |
| Jun 1992 | $12.81 | $13.11 | $11.38 | $11.50 | -10.46% | 82,214,000 |
| May 1992 | $12.84 | $13.17 | $12.69 | $12.84 | -0.48% | 63,614,400 |
| Apr 1992 | $12.69 | $13.20 | $12.02 | $12.91 | +0.98% | 76,130,400 |
| Mar 1992 | $12.66 | $12.88 | $12.22 | $12.78 | +0.62% | 61,636,000 |
| Feb 1992 | $12.91 | $13.11 | $12.16 | $12.70 | -2.05% | 68,180,800 |
| Jan 1992 | $11.63 | $13.38 | $11.28 | $12.97 | +10.52% | 124,808,800 |
| Dec 1991 | $10.02 | $11.92 | $10.00 | $11.73 | +15.90% | 77,681,600 |
| Nov 1991 | $10.47 | $10.61 | $9.84 | $10.13 | -3.14% | 60,145,600 |
| Oct 1991 | $10.61 | $10.66 | $9.88 | $10.45 | -1.47% | 82,456,000 |
| Sep 1991 | $10.42 | $10.67 | $10.25 | $10.61 | +1.65% | 61,740,000 |
| Aug 1991 | $10.06 | $10.52 | $9.95 | $10.44 | +3.41% | 72,565,600 |
| Jul 1991 | $9.77 | $10.20 | $9.72 | $10.09 | +4.36% | 83,517,600 |
| Jun 1991 | $10.67 | $10.72 | $9.50 | $9.67 | -9.10% | 99,834,400 |
| May 1991 | $10.48 | $10.75 | $10.20 | $10.64 | +1.49% | 116,244,800 |
| Apr 1991 | $10.59 | $11.28 | $10.36 | $10.48 | -1.47% | 134,067,200 |
| Mar 1991 | $10.03 | $10.95 | $10.02 | $10.64 | +4.77% | 124,430,400 |
| Feb 1991 | $9.92 | $10.67 | $9.84 | $10.16 | +2.52% | 141,054,400 |
| Jan 1991 | $10.75 | $10.83 | $9.50 | $9.91 | -8.51% | 152,544,000 |
| Dec 1990 | $10.45 | $10.97 | $10.31 | $10.83 | +4.52% | 74,086,400 |
| Nov 1990 | $9.89 | $10.38 | $9.70 | $10.36 | +5.41% | 87,802,400 |
| Oct 1990 | $9.25 | $10.34 | $9.11 | $9.83 | +7.89% | 146,135,200 |
| Sep 1990 | $9.56 | $9.95 | $8.81 | $9.11 | -5.36% | 84,313,600 |
| Aug 1990 | $10.81 | $10.83 | $8.77 | $9.63 | -11.24% | 146,991,200 |
| Jul 1990 | $10.88 | $11.41 | $10.63 | $10.84 | -0.43% | 98,500,800 |
| Jun 1990 | $10.44 | $10.94 | $9.97 | $10.89 | +5.45% | 96,995,200 |
| May 1990 | $8.88 | $10.55 | $8.84 | $10.33 | +16.99% | 115,225,600 |
| Apr 1990 | $8.39 | $8.97 | $8.38 | $8.83 | +4.24% | 80,242,400 |
| Mar 1990 | $7.97 | $8.66 | $7.81 | $8.47 | +6.07% | 93,761,600 |
| Feb 1990 | $8.03 | $8.41 | $7.72 | $7.98 | -0.20% | 74,890,400 |
| Jan 1990 | $8.75 | $8.86 | $7.75 | $8.00 | -8.90% | 128,867,200 |
| Dec 1989 | $8.11 | $8.80 | $8.02 | $8.78 | +8.49% | 93,572,800 |
| Nov 1989 | $8.06 | $8.34 | $7.77 | $8.09 | +0.29% | 84,861,600 |
| Oct 1989 | $7.50 | $8.36 | $7.26 | $8.07 | +7.60% | 191,880,000 |
| Sep 1989 | $8.02 | $8.09 | $7.28 | $7.50 | -6.62% | 113,121,600 |
| Aug 1989 | $7.46 | $8.38 | $7.23 | $8.03 | +7.65% | 148,622,400 |
| Jul 1989 | $6.79 | $7.53 | $6.73 | $7.46 | +10.15% | 120,190,400 |
| Jun 1989 | $6.42 | $7.16 | $6.41 | $6.77 | +5.47% | 143,974,400 |
| May 1989 | $5.97 | $6.48 | $5.95 | $6.42 | +7.45% | 137,163,200 |
| Apr 1989 | $5.78 | $5.98 | $5.69 | $5.98 | +3.38% | 83,070,400 |
| Mar 1989 | $5.54 | $5.80 | $5.41 | $5.78 | +4.37% | 104,912,000 |
| Feb 1989 | $5.75 | $5.79 | $5.49 | $5.54 | -3.80% | 104,841,600 |
| Jan 1989 | $5.41 | $5.79 | $5.27 | $5.76 | +5.89% | 138,672,000 |
| Dec 1988 | $5.10 | $5.44 | $5.09 | $5.44 | +6.26% | 87,481,600 |
| Nov 1988 | $5.16 | $5.33 | $4.91 | $5.12 | -0.91% | 99,118,400 |
| Oct 1988 | $4.99 | $5.33 | $4.92 | $5.16 | +3.28% | 114,403,200 |
| Sep 1988 | $4.67 | $5.07 | $4.59 | $5.00 | +7.20% | 91,412,800 |
| Aug 1988 | $4.70 | $4.75 | $4.49 | $4.66 | -0.66% | 93,558,400 |
| Jul 1988 | $4.84 | $4.90 | $4.48 | $4.70 | -3.07% | 92,924,800 |
| Jun 1988 | $4.75 | $4.99 | $4.70 | $4.84 | +1.47% | 102,691,200 |
| May 1988 | $4.81 | $4.88 | $4.42 | $4.77 | -0.97% | 95,257,600 |
| Apr 1988 | $4.85 | $5.23 | $4.70 | $4.82 | -0.96% | 106,921,600 |
| Mar 1988 | $5.27 | $5.27 | $4.80 | $4.87 | -7.57% | 157,193,600 |
| Feb 1988 | $5.35 | $5.35 | $4.98 | $5.27 | -0.74% | 84,950,400 |
| Jan 1988 | $5.35 | $5.50 | $5.09 | $5.30 | -0.58% | 102,715,200 |
| Dec 1987 | $5.18 | $5.56 | $4.75 | $5.34 | +4.92% | 109,166,400 |
| Nov 1987 | $5.45 | $5.52 | $4.98 | $5.09 | -7.79% | 117,798,400 |
| Oct 1987 | $6.31 | $6.47 | $3.75 | $5.52 | -12.62% | 270,801,600 |
| Sep 1987 | $6.43 | $6.46 | $5.92 | $6.31 | -1.46% | 159,456,000 |
| Aug 1987 | $5.73 | $6.43 | $5.70 | $6.41 | +10.07% | 181,219,200 |
| Jul 1987 | $6.09 | $6.09 | $5.67 | $5.82 | -4.97% | 127,804,800 |
| Jun 1987 | $5.80 | $6.21 | $5.72 | $6.13 | +7.10% | 162,825,600 |
| May 1987 | $5.30 | $6.04 | $5.17 | $5.72 | +7.97% | 173,545,600 |
| Apr 1987 | $5.69 | $6.15 | $5.22 | $5.30 | -7.88% | 150,628,800 |
| Mar 1987 | $5.42 | $6.04 | $5.32 | $5.75 | +6.05% | 145,539,200 |
| Feb 1987 | $5.52 | $5.59 | $5.28 | $5.42 | -1.42% | 98,387,200 |
| Jan 1987 | $4.80 | $5.69 | $4.80 | $5.50 | +15.22% | 138,395,200 |
| Dec 1986 | $4.88 | $5.06 | $4.73 | $4.77 | -1.77% | 120,793,600 |
| Nov 1986 | $4.77 | $4.92 | $4.48 | $4.86 | +3.67% | 90,124,800 |
| Oct 1986 | $4.23 | $4.74 | $4.22 | $4.69 | +10.70% | 90,670,400 |
| Sep 1986 | $5.00 | $5.03 | $4.12 | $4.23 | -15.31% | 112,936,000 |
| Aug 1986 | $4.84 | $5.04 | $4.69 | $5.00 | +3.39% | 79,000,000 |
| Jul 1986 | $5.00 | $5.16 | $4.51 | $4.84 | -3.43% | 105,468,800 |
| Jun 1986 | $4.85 | $5.04 | $4.65 | $5.01 | +2.89% | 96,865,600 |
| May 1986 | $4.58 | $4.98 | $4.45 | $4.87 | +5.95% | 91,988,800 |
| Apr 1986 | $4.58 | $4.85 | $4.45 | $4.59 | -0.17% | 104,536,000 |
| Mar 1986 | $4.31 | $4.80 | $4.15 | $4.60 | +6.70% | 131,080,000 |
| Feb 1986 | $4.09 | $4.34 | $4.03 | $4.31 | +4.74% | 93,246,400 |
| Jan 1986 | $4.36 | $4.38 | $3.98 | $4.12 | -5.56% | 115,347,200 |
| Dec 1985 | $4.18 | $4.48 | $4.14 | $4.36 | +3.91% | 93,219,200 |
| Nov 1985 | $3.96 | $4.23 | $3.93 | $4.20 | +5.92% | 86,921,600 |
| Oct 1985 | $3.49 | $4.01 | $3.44 | $3.96 | +12.42% | 89,502,400 |
| Sep 1985 | $3.59 | $3.68 | $3.47 | $3.52 | -1.96% | 49,593,600 |
| Aug 1985 | $3.58 | $3.71 | $3.50 | $3.59 | +0.44% | 49,750,400 |
| Jul 1985 | $3.52 | $3.70 | $3.52 | $3.58 | +2.00% | 74,820,800 |
| Jun 1985 | $3.37 | $3.56 | $3.28 | $3.51 | +4.18% | 68,299,200 |
| May 1985 | $3.26 | $3.42 | $3.15 | $3.37 | +3.36% | 77,854,400 |
| Apr 1985 | $3.38 | $3.44 | $3.23 | $3.26 | -6.08% | 93,441,600 |
| Mar 1985 | $3.54 | $3.60 | $3.43 | $3.47 | -2.42% | 85,536,000 |
| Feb 1985 | $3.47 | $3.62 | $3.45 | $3.55 | +1.11% | 76,660,800 |
| Jan 1985 | $3.55 | $3.59 | $3.41 | $3.52 | -1.32% | 111,104,000 |
| Dec 1984 | $3.61 | $3.71 | $3.48 | $3.56 | -1.30% | 76,060,800 |
| Nov 1984 | $3.63 | $3.74 | $3.52 | $3.61 | -0.43% | 68,486,400 |
| Oct 1984 | $3.49 | $3.68 | $3.31 | $3.63 | +3.80% | 99,436,800 |
| Sep 1984 | $3.48 | $3.60 | $3.35 | $3.49 | -0.22% | 50,558,400 |
| Aug 1984 | $3.33 | $3.59 | $3.30 | $3.50 | +6.16% | 80,448,000 |
| Jul 1984 | $3.24 | $3.41 | $3.21 | $3.30 | +0.72% | 66,617,600 |
| Jun 1984 | $3.11 | $3.30 | $3.09 | $3.27 | +6.34% | 67,030,400 |
| May 1984 | $2.96 | $3.14 | $2.94 | $3.08 | +3.96% | 78,564,800 |
| Apr 1984 | $3.02 | $3.08 | $2.89 | $2.96 | -1.81% | 62,619,200 |
| Mar 1984 | $2.91 | $3.11 | $2.85 | $3.02 | +2.39% | 70,473,600 |
| Feb 1984 | $3.16 | $3.23 | $2.88 | $2.95 | -6.69% | 88,251,200 |
| Jan 1984 | $3.55 | $3.58 | $3.13 | $3.16 | -11.21% | 101,636,800 |
| Dec 1983 | $3.70 | $3.71 | $3.48 | $3.55 | -4.01% | 45,188,800 |
| Nov 1983 | $3.51 | $3.73 | $3.44 | $3.70 | +6.75% | 54,140,800 |
| Oct 1983 | $3.46 | $3.77 | $3.45 | $3.47 | -0.22% | 69,608,000 |
| Sep 1983 | $3.36 | $3.59 | $3.33 | $3.48 | +3.97% | 61,078,400 |
| Aug 1983 | $3.23 | $3.38 | $3.16 | $3.34 | +3.38% | 96,643,200 |
| Jul 1983 | $3.45 | $3.58 | $3.22 | $3.23 | -6.12% | 107,865,600 |
| Jun 1983 | $3.36 | $3.52 | $3.28 | $3.45 | +2.32% | 158,636,800 |
| May 1983 | $3.76 | $3.78 | $3.33 | $3.37 | -10.39% | 96,857,600 |
| Apr 1983 | $3.77 | $3.95 | $3.70 | $3.76 | -1.03% | 55,174,400 |
| Mar 1983 | $3.58 | $3.91 | $3.39 | $3.80 | +6.35% | 104,105,600 |
| Feb 1983 | $3.50 | $3.65 | $3.38 | $3.57 | +1.56% | 72,387,200 |
| Jan 1983 | $3.67 | $3.73 | $3.17 | $3.52 | -4.86% | 115,606,400 |
| Dec 1982 | $3.70 | $3.84 | $3.52 | $3.70 | -0.52% | 54,291,200 |
| Nov 1982 | $3.35 | $3.73 | $3.29 | $3.71 | +12.01% | 83,049,600 |
| Oct 1982 | $3.08 | $3.62 | $3.07 | $3.32 | +8.29% | 108,265,600 |
| Sep 1982 | $2.97 | $3.17 | $2.94 | $3.06 | +3.02% | 83,744,000 |
| Aug 1982 | $2.70 | $3.02 | $2.55 | $2.97 | +11.75% | 116,691,200 |
| Jul 1982 | $2.59 | $2.75 | $2.54 | $2.66 | +2.56% | 80,182,400 |
| Jun 1982 | $2.62 | $2.66 | $2.59 | $2.59 | -1.04% | 57,968,000 |
| May 1982 | $2.67 | $2.72 | $2.61 | $2.62 | -2.04% | 34,982,400 |
| Apr 1982 | $2.60 | $2.74 | $2.59 | $2.68 | +3.48% | 62,236,800 |
| Mar 1982 | $2.62 | $2.64 | $2.45 | $2.59 | -0.60% | 91,584,000 |
| Feb 1982 | $2.64 | $2.66 | $2.54 | $2.60 | -2.35% | 54,134,400 |
| Jan 1982 | $2.51 | $2.66 | $2.43 | $2.66 | +6.07% | 72,009,600 |
| Dec 1981 | $2.51 | $2.53 | $2.41 | $2.51 | +0.16% | 34,464,000 |
| Nov 1981 | $2.45 | $2.52 | $2.37 | $2.51 | +2.56% | 43,740,800 |
| Oct 1981 | $2.30 | $2.45 | $2.26 | $2.45 | +6.10% | 51,552,000 |
| Sep 1981 | $2.17 | $2.30 | $2.13 | $2.30 | +6.31% | 42,124,800 |
| Aug 1981 | $2.27 | $2.27 | $2.11 | $2.17 | -4.47% | 55,827,200 |
| Jul 1981 | $2.37 | $2.37 | $2.25 | $2.27 | -4.13% | 31,232,000 |
| Jun 1981 | $2.21 | $2.44 | $2.20 | $2.37 | +7.45% | 48,512,000 |
| May 1981 | $2.24 | $2.24 | $2.11 | $2.20 | -1.74% | 32,521,600 |
| Apr 1981 | $2.20 | $2.37 | $2.13 | $2.24 | +1.77% | 42,854,400 |
| Mar 1981 | $2.23 | $2.32 | $2.17 | $2.20 | -1.23% | 40,025,600 |
| Feb 1981 | $2.09 | $2.23 | $2.04 | $2.23 | +6.53% | 47,270,400 |
| Jan 1981 | $2.15 | $2.27 | $2.07 | $2.09 | -2.72% | 39,500,800 |
| Dec 1980 | $2.20 | $2.21 | $1.97 | $2.15 | -2.13% | 59,884,800 |
| Nov 1980 | $2.11 | $2.30 | $2.10 | $2.20 | +4.06% | 46,227,200 |
| Oct 1980 | $2.23 | $2.38 | $2.09 | $2.11 | -5.42% | 49,564,800 |
| Sep 1980 | $2.45 | $2.49 | $2.21 | $2.23 | -8.92% | 60,892,800 |
| Aug 1980 | $2.51 | $2.59 | $2.42 | $2.45 | -2.48% | 32,643,200 |
| Jul 1980 | $2.30 | $2.52 | $2.27 | $2.52 | +9.15% | 60,873,600 |
| Jun 1980 | $2.43 | $2.43 | $2.29 | $2.30 | -5.30% | 36,316,800 |
| May 1980 | $2.23 | $2.49 | $2.23 | $2.43 | +8.92% | 43,462,400 |
| Apr 1980 | $2.12 | $2.23 | $2.08 | $2.23 | +5.54% | 37,347,200 |
| Mar 1980 | $2.22 | $2.22 | $1.96 | $2.12 | -4.91% | 43,180,800 |
| Feb 1980 | $2.25 | $2.34 | $2.19 | $2.23 | -1.21% | 37,219,200 |
| Jan 1980 | $2.32 | $2.37 | $2.22 | $2.25 | -2.86% | 48,620,800 |
| Dec 1979 | $2.31 | $2.35 | $2.28 | $2.32 | +0.34% | 26,784,000 |
| Nov 1979 | $2.32 | $2.38 | $2.20 | $2.31 | -0.34% | 26,675,200 |
| Oct 1979 | $2.40 | $2.49 | $2.29 | $2.32 | -3.89% | 29,836,800 |
| Sep 1979 | $2.50 | $2.50 | $2.38 | $2.41 | -3.59% | 24,867,200 |
| Aug 1979 | $2.32 | $2.52 | $2.31 | $2.50 | +8.09% | 35,273,600 |
| Jul 1979 | $2.40 | $2.42 | $2.27 | $2.32 | -3.58% | 34,316,800 |
| Jun 1979 | $2.52 | $2.52 | $2.39 | $2.40 | -4.65% | 23,638,400 |
| May 1979 | $2.50 | $2.52 | $2.44 | $2.52 | +0.78% | 26,137,600 |
| Apr 1979 | $2.53 | $2.56 | $2.40 | $2.50 | -1.24% | 27,094,400 |
| Mar 1979 | $2.54 | $2.59 | $2.48 | $2.53 | -0.31% | 24,150,400 |
| Feb 1979 | $2.64 | $2.66 | $2.51 | $2.54 | -3.84% | 22,710,400 |
| Jan 1979 | $2.77 | $2.80 | $2.64 | $2.64 | -4.92% | 22,899,200 |
| Dec 1978 | $2.71 | $2.79 | $2.64 | $2.78 | +3.64% | 22,112,000 |
| Nov 1978 | $2.59 | $2.71 | $2.58 | $2.68 | +3.94% | 18,220,800 |
| Oct 1978 | $2.72 | $2.82 | $2.57 | $2.58 | -5.18% | 31,788,800 |
| Sep 1978 | $2.72 | $2.91 | $2.71 | $2.72 | -0.14% | 23,916,800 |
| Aug 1978 | $2.82 | $2.88 | $2.69 | $2.72 | -3.59% | 25,308,800 |
| Jul 1978 | $2.69 | $2.84 | $2.65 | $2.82 | +5.09% | 23,840,000 |
| Jun 1978 | $2.68 | $2.77 | $2.65 | $2.69 | +0.44% | 29,536,000 |
| May 1978 | $2.64 | $2.73 | $2.55 | $2.68 | +1.33% | 31,654,400 |
| Apr 1978 | $2.31 | $2.64 | $2.29 | $2.64 | +14.00% | 29,638,400 |
| Mar 1978 | $2.40 | $2.45 | $2.31 | $2.32 | -3.42% | 25,974,400 |
| Feb 1978 | $2.46 | $2.52 | $2.39 | $2.40 | -2.69% | 18,025,600 |
| Jan 1978 | $2.67 | $2.67 | $2.45 | $2.46 | -8.15% | 20,432,000 |
| Dec 1977 | $2.67 | $2.70 | $2.58 | $2.68 | +0.58% | 18,240,000 |
| Nov 1977 | $2.59 | $2.70 | $2.51 | $2.67 | +3.02% | 24,560,000 |
| Oct 1977 | $2.66 | $2.67 | $2.51 | $2.59 | -2.65% | 21,785,600 |
| Sep 1977 | $2.70 | $2.72 | $2.60 | $2.66 | -1.30% | 18,441,600 |
| Aug 1977 | $2.49 | $2.70 | $2.48 | $2.70 | +8.15% | 21,600,000 |
| Jul 1977 | $2.50 | $2.59 | $2.47 | $2.49 | -0.47% | 19,395,200 |
| Jun 1977 | $2.32 | $2.61 | $2.29 | $2.50 | +8.09% | 21,715,200 |
| May 1977 | $2.42 | $2.47 | $2.27 | $2.32 | -4.36% | 28,982,400 |
| Apr 1977 | $2.47 | $2.49 | $2.37 | $2.42 | -1.90% | 24,729,600 |
| Mar 1977 | $2.57 | $2.62 | $2.46 | $2.47 | -4.09% | 22,409,600 |
| Feb 1977 | $2.69 | $2.70 | $2.53 | $2.57 | -4.35% | 20,928,000 |
| Jan 1977 | $2.93 | $2.93 | $2.69 | $2.69 | -8.01% | 28,428,800 |
| Dec 1976 | $2.93 | $2.96 | $2.81 | $2.93 | 0.00% | 19,452,800 |
| Nov 1976 | $2.97 | $2.99 | $2.82 | $2.93 | -1.45% | 14,643,200 |
| Oct 1976 | $3.02 | $3.02 | $2.82 | $2.97 | -1.68% | 18,979,200 |
| Sep 1976 | $2.97 | $3.05 | $2.91 | $3.02 | +1.57% | 17,792,000 |
| Aug 1976 | $3.00 | $3.04 | $2.88 | $2.97 | -0.91% | 16,537,600 |
| Jul 1976 | $2.96 | $3.13 | $2.95 | $3.00 | +1.19% | 27,577,600 |
| Jun 1976 | $2.76 | $2.97 | $2.71 | $2.96 | +7.35% | 23,257,600 |
| May 1976 | $2.77 | $2.86 | $2.68 | $2.76 | -0.42% | 21,027,200 |
| Apr 1976 | $2.83 | $2.87 | $2.73 | $2.77 | -1.93% | 22,851,200 |
| Mar 1976 | $2.66 | $2.84 | $2.56 | $2.83 | +6.63% | 43,891,200 |
| Feb 1976 | $2.88 | $2.88 | $2.63 | $2.65 | -7.75% | 30,748,800 |
| Jan 1976 | $2.78 | $3.02 | $2.77 | $2.88 | +3.37% | 29,420,800 |
| Dec 1975 | $2.91 | $2.92 | $2.77 | $2.78 | -4.30% | 13,971,200 |
| Nov 1975 | $2.77 | $2.99 | $2.77 | $2.91 | +4.79% | 13,459,200 |
| Oct 1975 | $2.59 | $2.80 | $2.56 | $2.77 | +6.92% | 14,560,000 |
| Sep 1975 | $2.64 | $2.69 | $2.54 | $2.59 | -1.77% | 18,339,200 |
| Aug 1975 | $2.77 | $2.82 | $2.60 | $2.64 | -5.59% | 21,187,200 |
| Jul 1975 | $3.07 | $3.10 | $2.79 | $2.80 | -8.79% | 16,553,600 |
| Jun 1975 | $3.05 | $3.10 | $2.88 | $3.07 | +1.16% | 16,550,400 |
| May 1975 | $2.98 | $3.08 | $2.94 | $3.03 | +1.84% | 18,752,000 |
| Apr 1975 | $2.98 | $3.15 | $2.81 | $2.98 | -0.52% | 20,524,800 |
| Mar 1975 | $2.95 | $3.09 | $2.80 | $2.99 | +1.46% | 23,011,200 |
| Feb 1975 | $2.86 | $3.01 | $2.82 | $2.95 | +3.28% | 21,731,200 |
| Jan 1975 | $2.57 | $2.88 | $2.45 | $2.86 | +12.12% | 27,776,000 |
| Dec 1974 | $2.58 | $2.61 | $2.42 | $2.55 | -1.51% | 16,390,400 |
| Nov 1974 | $2.71 | $2.91 | $2.44 | $2.59 | -4.61% | 16,019,200 |
| Oct 1974 | $2.23 | $2.91 | $2.09 | $2.71 | +18.83% | 28,432,000 |
| Sep 1974 | $2.59 | $2.64 | $2.19 | $2.28 | -11.78% | 20,409,600 |
| Aug 1974 | $2.96 | $3.02 | $2.47 | $2.59 | -12.78% | 26,396,800 |
| Jul 1974 | $3.12 | $3.23 | $2.94 | $2.96 | -4.89% | 16,048,000 |
| Jun 1974 | $3.07 | $3.31 | $3.02 | $3.12 | +1.79% | 21,292,800 |
| May 1974 | $2.95 | $3.15 | $2.94 | $3.06 | +4.53% | 18,137,600 |
| Apr 1974 | $2.77 | $2.95 | $2.66 | $2.93 | +5.93% | 11,494,400 |
| Mar 1974 | $2.75 | $2.99 | $2.67 | $2.77 | +0.42% | 13,129,600 |
| Feb 1974 | $2.80 | $2.80 | $2.57 | $2.75 | -1.54% | 13,008,000 |
| Jan 1974 | $2.88 | $2.96 | $2.63 | $2.80 | -2.72% | 17,414,400 |
| Dec 1973 | $2.97 | $3.05 | $2.78 | $2.88 | -3.16% | 16,201,600 |
| Nov 1973 | $3.22 | $3.27 | $2.97 | $2.97 | -7.88% | 13,376,000 |
| Oct 1973 | $3.09 | $3.34 | $2.92 | $3.22 | +4.17% | 21,254,400 |
| Sep 1973 | $3.11 | $3.15 | $2.95 | $3.09 | +0.51% | 14,963,200 |
| Aug 1973 | $3.52 | $3.59 | $2.99 | $3.08 | -12.93% | 14,224,000 |
| Jul 1973 | $3.23 | $3.59 | $3.07 | $3.54 | +8.78% | 12,585,600 |
| Jun 1973 | $3.05 | $3.41 | $3.02 | $3.25 | +6.67% | 11,305,600 |
| May 1973 | $3.11 | $3.23 | $3.04 | $3.05 | -2.13% | 13,158,400 |
| Apr 1973 | $3.13 | $3.32 | $2.91 | $3.11 | -1.36% | 16,003,200 |
| Mar 1973 | $3.34 | $3.54 | $3.16 | $3.16 | -5.49% | 13,692,800 |
| Feb 1973 | $3.41 | $3.57 | $3.25 | $3.34 | -1.72% | 10,102,400 |
| Jan 1973 | $3.48 | $3.75 | $3.30 | $3.40 | -2.47% | 17,619,200 |
| Dec 1972 | $3.38 | $3.50 | $3.34 | $3.48 | +3.12% | 7,702,400 |
| Nov 1972 | $3.31 | $3.52 | $3.31 | $3.38 | +2.97% | 9,984,000 |
| Oct 1972 | $3.06 | $3.29 | $2.99 | $3.28 | +7.14% | 8,608,000 |
| Sep 1972 | $3.04 | $3.13 | $2.98 | $3.06 | +1.16% | 7,024,000 |
| Aug 1972 | $3.02 | $3.19 | $2.96 | $3.03 | +0.39% | 9,907,200 |
| Jul 1972 | $2.91 | $3.11 | $2.91 | $3.02 | +3.48% | 6,659,200 |
| Jun 1972 | $3.08 | $3.16 | $2.91 | $2.91 | -5.33% | 16,940,800 |
| May 1972 | $2.86 | $3.13 | $2.84 | $3.08 | +7.65% | 9,657,600 |
| Apr 1972 | $2.77 | $2.91 | $2.73 | $2.86 | +3.25% | 8,422,400 |
| Mar 1972 | $2.68 | $2.78 | $2.61 | $2.77 | +3.20% | 11,155,200 |
| Feb 1972 | $2.50 | $2.81 | $2.48 | $2.68 | +7.34% | 12,099,200 |
| Jan 1972 | $2.45 | $2.51 | $2.38 | $2.50 | +1.91% | 10,380,800 |
| Dec 1971 | $2.24 | $2.54 | $2.21 | $2.45 | +9.60% | 16,076,800 |
| Nov 1971 | $2.21 | $2.41 | $2.16 | $2.24 | +0.88% | 12,064,000 |
| Oct 1971 | $2.22 | $2.28 | $2.16 | $2.22 | 0.00% | 7,286,400 |
| Sep 1971 | $2.25 | $2.31 | $2.20 | $2.22 | -1.39% | 9,542,400 |
| Aug 1971 | $2.08 | $2.30 | $2.03 | $2.25 | +8.07% | 7,392,000 |
| Jul 1971 | $2.02 | $2.22 | $2.00 | $2.08 | +2.90% | 9,804,800 |
| Jun 1971 | $1.86 | $2.05 | $1.85 | $2.02 | +8.82% | 11,568,000 |
| May 1971 | $1.89 | $1.92 | $1.84 | $1.86 | -1.65% | 18,576,000 |
| Apr 1971 | $1.95 | $1.96 | $1.82 | $1.89 | -3.01% | 21,344,000 |
| Mar 1971 | $1.83 | $1.97 | $1.81 | $1.95 | +6.62% | 17,027,200 |
| Feb 1971 | $1.83 | $1.86 | $1.75 | $1.83 | 0.00% | 16,240,000 |
| Jan 1971 | $1.81 | $1.86 | $1.75 | $1.83 | +0.86% | 12,940,800 |
| Dec 1970 | $1.86 | $1.90 | $1.74 | $1.81 | -2.32% | 11,436,800 |
| Nov 1970 | $1.71 | $1.88 | $1.71 | $1.86 | +8.70% | 9,881,600 |
| Oct 1970 | $1.65 | $1.74 | $1.64 | $1.71 | +3.31% | 9,676,800 |
| Sep 1970 | $1.63 | $1.69 | $1.62 | $1.65 | +1.44% | 8,300,800 |
| Aug 1970 | $1.63 | $1.67 | $1.56 | $1.63 | +0.24% | 9,968,000 |
| Jul 1970 | $1.47 | $1.72 | $1.47 | $1.63 | +10.63% | 12,412,800 |
| Jun 1970 | $1.53 | $1.61 | $1.40 | $1.47 | -4.08% | 8,057,600 |
| May 1970 | $1.56 | $1.57 | $1.25 | $1.53 | -1.63% | 13,676,800 |
| Apr 1970 | $1.72 | $1.73 | $1.53 | $1.56 | -8.60% | 11,283,200 |
| Mar 1970 | $1.71 | $1.76 | $1.65 | $1.70 | -0.23% | 17,491,200 |
| Feb 1970 | $1.73 | $1.82 | $1.65 | $1.71 | -1.58% | 21,964,800 |
| Jan 1970 | $1.71 | $1.82 | $1.71 | $1.73 | +1.37% | 13,120,000 |
| Dec 1969 | $1.65 | $1.75 | $1.62 | $1.71 | +3.42% | 8,499,200 |
| Nov 1969 | $1.72 | $1.75 | $1.65 | $1.65 | -3.86% | 10,662,400 |
| Oct 1969 | $1.51 | $1.75 | $1.50 | $1.72 | +12.95% | 24,307,200 |
| Sep 1969 | $1.49 | $1.56 | $1.46 | $1.52 | +2.63% | 16,300,800 |
| Aug 1969 | $1.41 | $1.49 | $1.41 | $1.48 | +5.85% | 11,609,600 |
| Jul 1969 | $1.39 | $1.48 | $1.35 | $1.40 | +0.84% | 19,366,400 |
| Jun 1969 | $1.47 | $1.47 | $1.34 | $1.39 | -5.57% | 7,699,200 |
| May 1969 | $1.38 | $1.48 | $1.38 | $1.47 | +7.26% | 13,971,200 |
| Apr 1969 | $1.35 | $1.37 | $1.32 | $1.37 | +1.73% | 9,312,000 |
| Mar 1969 | $1.31 | $1.35 | $1.29 | $1.35 | +4.06% | 10,688,000 |
| Feb 1969 | $1.33 | $1.33 | $1.28 | $1.30 | -2.92% | 9,088,000 |
| Jan 1969 | $1.35 | $1.39 | $1.31 | $1.34 | -1.16% | 10,937,600 |
| Dec 1968 | $1.54 | $1.54 | $1.34 | $1.35 | -11.96% | 25,561,600 |
| Nov 1968 | $1.38 | $1.54 | $1.37 | $1.54 | +11.34% | 12,486,400 |
| Oct 1968 | $1.37 | $1.42 | $1.36 | $1.38 | +1.00% | 10,995,200 |
| Sep 1968 | $1.45 | $1.49 | $1.34 | $1.37 | -5.67% | 7,833,600 |
| Aug 1968 | $1.43 | $1.47 | $1.39 | $1.45 | +1.23% | 6,585,600 |
| Jul 1968 | $1.45 | $1.50 | $1.43 | $1.43 | -1.48% | 7,712,000 |
| Jun 1968 | $1.45 | $1.51 | $1.44 | $1.45 | 0.00% | 6,009,600 |
| May 1968 | $1.47 | $1.57 | $1.45 | $1.45 | -1.20% | 13,740,800 |
| Apr 1968 | $1.38 | $1.48 | $1.38 | $1.47 | +7.74% | 9,766,400 |
| Mar 1968 | $1.34 | $1.36 | $1.31 | $1.36 | +2.65% | 6,483,200 |
| Feb 1968 | $1.29 | $1.36 | $1.28 | $1.33 | +2.41% | 7,475,200 |
| Jan 1968 | $1.44 | $1.46 | $1.29 | $1.30 | -10.02% | 7,116,800 |
| Dec 1967 | $1.37 | $1.46 | $1.37 | $1.44 | +5.43% | 8,716,800 |
| Nov 1967 | $1.38 | $1.40 | $1.27 | $1.37 | -1.13% | 9,670,400 |
| Oct 1967 | $1.46 | $1.47 | $1.35 | $1.38 | -5.60% | 6,163,200 |
| Sep 1967 | $1.47 | $1.51 | $1.46 | $1.46 | -0.66% | 8,985,600 |
| Aug 1967 | $1.51 | $1.56 | $1.46 | $1.47 | -2.58% | 8,326,400 |
| Jul 1967 | $1.35 | $1.52 | $1.35 | $1.51 | +11.99% | 8,294,400 |
| Jun 1967 | $1.34 | $1.41 | $1.32 | $1.35 | +0.88% | 8,192,000 |
| May 1967 | $1.33 | $1.38 | $1.33 | $1.34 | +1.03% | 6,656,000 |
| Apr 1967 | $1.31 | $1.35 | $1.26 | $1.33 | +0.89% | 7,500,800 |
| Mar 1967 | $1.21 | $1.32 | $1.21 | $1.31 | +8.56% | 7,072,000 |
| Feb 1967 | $1.22 | $1.28 | $1.21 | $1.21 | -0.97% | 6,137,600 |
| Jan 1967 | $1.14 | $1.23 | $1.08 | $1.22 | +7.20% | 8,812,800 |
| Dec 1966 | $1.15 | $1.17 | $1.13 | $1.14 | -0.68% | 6,016,000 |
| Nov 1966 | $1.17 | $1.19 | $1.13 | $1.15 | -2.01% | 4,608,000 |
| Oct 1966 | $1.12 | $1.20 | $1.10 | $1.17 | +4.35% | 9,484,800 |
| Sep 1966 | $1.08 | $1.15 | $1.07 | $1.12 | +3.79% | 9,484,800 |
| Aug 1966 | $1.04 | $1.11 | $1.01 | $1.08 | +3.55% | 11,507,200 |
| Jul 1966 | $1.00 | $1.04 | $0.9922 | $1.04 | +4.08% | 6,233,600 |
| Jun 1966 | $1.00 | $1.04 | $0.9688 | $1.00 | +0.39% | 9,024,000 |
| May 1966 | $0.9648 | $1.01 | $0.9414 | $1.00 | +3.64% | 9,280,000 |
| Apr 1966 | $1.03 | $1.04 | $0.9453 | $0.9648 | -6.44% | 9,881,600 |
| Mar 1966 | $1.01 | $1.04 | $0.9434 | $1.03 | +2.33% | 11,360,000 |
| Feb 1966 | $1.09 | $1.09 | $1.01 | $1.01 | -7.19% | 9,676,800 |
| Jan 1966 | $1.08 | $1.10 | $1.05 | $1.09 | +0.18% | 11,846,400 |
| Dec 1965 | $1.12 | $1.12 | $1.07 | $1.08 | -2.97% | 9,632,000 |
| Nov 1965 | $1.10 | $1.12 | $1.09 | $1.12 | +1.78% | 7,718,400 |
| Oct 1965 | $1.12 | $1.13 | $1.08 | $1.10 | -2.09% | 8,633,600 |
| Sep 1965 | $1.12 | $1.14 | $1.10 | $1.12 | +0.53% | 8,076,800 |
| Aug 1965 | $1.15 | $1.16 | $1.10 | $1.12 | -3.06% | 6,233,600 |
| Jul 1965 | $1.13 | $1.17 | $1.11 | $1.15 | +1.90% | 7,782,400 |
| Jun 1965 | $1.15 | $1.15 | $1.11 | $1.13 | -2.20% | 14,547,200 |
| May 1965 | $1.18 | $1.18 | $1.15 | $1.15 | -2.15% | 8,256,000 |
| Apr 1965 | $1.15 | $1.18 | $1.09 | $1.18 | +2.38% | 13,171,200 |
| Mar 1965 | $1.18 | $1.18 | $1.14 | $1.15 | -2.16% | 9,664,000 |
| Feb 1965 | $1.21 | $1.25 | $1.17 | $1.18 | -3.05% | 9,420,800 |
| Jan 1965 | $1.27 | $1.29 | $1.21 | $1.21 | -4.60% | 6,227,200 |
| Dec 1964 | $1.24 | $1.29 | $1.24 | $1.27 | +3.16% | 8,307,200 |
| Nov 1964 | $1.30 | $1.31 | $1.23 | $1.23 | -5.39% | 8,691,200 |
| Oct 1964 | $1.32 | $1.34 | $1.29 | $1.30 | -1.47% | 5,017,600 |
| Sep 1964 | $1.31 | $1.33 | $1.28 | $1.32 | +0.44% | 5,107,200 |
| Aug 1964 | $1.32 | $1.33 | $1.28 | $1.32 | +0.15% | 4,409,600 |
| Jul 1964 | $1.29 | $1.35 | $1.29 | $1.32 | +1.81% | 6,086,400 |
| Jun 1964 | $1.25 | $1.31 | $1.25 | $1.29 | +3.12% | 4,902,400 |
| May 1964 | $1.27 | $1.30 | $1.25 | $1.25 | -1.23% | 4,640,000 |
| Apr 1964 | $1.32 | $1.33 | $1.27 | $1.27 | -3.99% | 5,446,400 |
| Mar 1964 | $1.28 | $1.35 | $1.26 | $1.32 | +3.68% | 7,020,800 |
| Feb 1964 | $1.28 | $1.31 | $1.24 | $1.28 | -0.61% | 4,908,800 |
| Jan 1964 | $1.25 | $1.31 | $1.23 | $1.28 | +2.82% | 6,630,400 |
| Dec 1963 | $1.24 | $1.27 | $1.22 | $1.25 | +0.78% | 6,336,000 |
| Nov 1963 | $1.24 | $1.25 | $1.21 | $1.24 | 0.00% | 4,582,400 |
| Oct 1963 | $1.24 | $1.27 | $1.22 | $1.24 | +0.32% | 5,228,800 |
| Sep 1963 | $1.23 | $1.26 | $1.22 | $1.23 | +0.32% | 5,945,600 |
| Aug 1963 | $1.14 | $1.25 | $1.12 | $1.23 | +7.51% | 4,992,000 |
| Jul 1963 | $1.18 | $1.21 | $1.13 | $1.14 | -3.30% | 5,401,600 |
| Jun 1963 | $1.20 | $1.21 | $1.15 | $1.18 | -0.98% | 5,817,600 |
| May 1963 | $1.21 | $1.23 | $1.19 | $1.20 | -1.61% | 5,401,600 |
| Apr 1963 | $1.16 | $1.25 | $1.13 | $1.21 | +5.06% | 7,801,600 |
| Mar 1963 | $1.11 | $1.18 | $1.09 | $1.16 | +4.23% | 4,953,600 |
| Feb 1963 | $1.15 | $1.17 | $1.10 | $1.11 | -3.07% | 4,966,400 |
| Jan 1963 | $1.11 | $1.17 | $1.10 | $1.14 | +2.80% | 7,795,200 |
| Dec 1962 | $1.11 | $1.17 | $1.10 | $1.11 | +0.35% | 5,600,000 |
| Nov 1962 | $0.9863 | $1.12 | $0.9766 | $1.11 | +12.48% | 8,051,200 |
| Oct 1962 | $0.957 | $1.00 | $0.9258 | $0.9863 | +3.06% | 7,692,800 |
| Sep 1962 | $1.08 | $1.08 | $0.9473 | $0.957 | -11.07% | 5,875,200 |
| Aug 1962 | $1.09 | $1.11 | $1.06 | $1.08 | -0.89% | 6,105,600 |
| Jul 1962 | $0.9766 | $1.10 | $0.9688 | $1.09 | +11.20% | 6,995,200 |
| Jun 1962 | $1.13 | $1.13 | $0.8809 | $0.9766 | -13.79% | 12,428,800 |
| May 1962 | $1.26 | $1.30 | $1.00 | $1.13 | -10.22% | 11,936,000 |
| Apr 1962 | $1.34 | $1.35 | $1.25 | $1.26 | -5.83% | 6,937,600 |
| Mar 1962 | $1.25 | $1.35 | $1.24 | $1.34 | +7.86% | 7,859,200 |
| Feb 1962 | $1.29 | $1.30 | $1.24 | $1.24 | -3.93% | 7,155,200 |
| Jan 1962 | $1.42 | $1.44 | $1.27 | $1.29 | – | 9,670,400 |
Seasonality
PG 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 | 0.6% | -0.6% | 0.5% | 1.1% | -1.6% | 1.5% | 2.8% | 2.1% | -1.4% | 2.3% | 3.5% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.7% | 10.2% | -13.6% | 2.6% | -2.4% | 2.1% | -0.7% | 0.4% | 0.1% | 11.2% | ||
| 2025 | -0.4% | 4.7% | -2.0% | -4.0% | 4.5% | -6.2% | -4.9% | 4.4% | -2.2% | -1.5% | -1.5% | -3.3% |
| 2024 | 7.9% | 1.1% | 2.1% | 1.2% | 0.8% | 0.2% | -1.9% | 6.7% | 1.0% | -4.1% | 8.5% | -6.5% |
| 2023 | -5.5% | -3.4% | 8.1% | 5.8% | -8.9% | 6.5% | 3.7% | -1.3% | -5.5% | 3.5% | 2.3% | -4.5% |
| 2022 | -1.4% | -2.8% | -2.0% | 5.7% | -7.9% | -2.8% | -2.8% | -0.7% | -8.5% | 7.4% | 10.8% | 1.6% |
| 2021 | -7.3% | -3.7% | 9.6% | -0.9% | 1.1% | 0.1% | 6.1% | 0.1% | -1.8% | 2.9% | 1.1% | 13.1% |
| 2020 | 0.4% | -9.1% | -2.9% | 7.9% | -1.7% | 3.1% | 10.4% | 5.5% | 0.5% | -0.8% | 1.3% | 0.2% |
| 2019 | 5.8% | 2.2% | 5.6% | 3.1% | -3.4% | 6.5% | 8.3% | 1.9% | 3.5% | 0.7% | -2.0% | 2.3% |
| 2018 | -5.3% | -9.1% | 1.0% | -7.9% | 1.1% | 6.7% | 4.6% | 2.6% | 0.3% | 7.5% | 6.6% | -2.7% |
| 2017 | 5.0% | 4.0% | -1.3% | -2.1% | 0.9% | -1.1% | 5.0% | 1.6% | -1.4% | -4.4% | 4.2% | 2.1% |