Parker-Hannifin Corp (PH) stock
PHNYSEMiscellaneous Fabricated Metal ProductsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 21, 2026Score 12/3050% above fair value
$899.82−28.63 (-3.08%)
Close on Oct 30, 2026Market cap $113.42BP/E 31.6Yield 0.82%
Price history
Parker-Hannifin share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$899.82
-3.08% on the day
52-week range
$755.10 – $1,099.94
-18.2% from the high
Change over 52 weeks
+16.2%
From $774.35 on Oct 30, 2025
Average volume
610,972
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $951.78 | $992.00 | $868.49 | $899.82 | -5.82% | 13,081,635 |
| Sep 2026 | $975.71 | $983.92 | $911.41 | $955.42 | -2.45% | 12,521,930 |
| Aug 2026 | $976.89 | $1,099.94 | $972.49 | $979.44 | +0.30% | 14,536,688 |
| Jul 2026 | $973.35 | $1,000.72 | $929.34 | $976.53 | -0.16% | 11,989,477 |
| Jun 2026 | $840.20 | $1,003.79 | $815.01 | $978.12 | +15.80% | 16,865,843 |
| May 2026 | $904.44 | $911.96 | $839.15 | $844.63 | -7.12% | 16,019,569 |
| Apr 2026 | $905.51 | $1,029.00 | $880.00 | $909.42 | +1.58% | 12,728,136 |
| Mar 2026 | $1,001.54 | $1,015.32 | $858.72 | $895.24 | -11.29% | 19,678,293 |
| Feb 2026 | $935.75 | $1,034.96 | $933.40 | $1,009.18 | +7.84% | 12,937,810 |
| Jan 2026 | $881.61 | $965.00 | $876.02 | $935.84 | +6.47% | 13,483,684 |
| Dec 2025 | $855.72 | $908.35 | $851.56 | $878.96 | +2.00% | 11,777,751 |
| Nov 2025 | $772.83 | $869.36 | $755.10 | $861.70 | +11.50% | 16,037,188 |
| Oct 2025 | $750.31 | $792.53 | $715.37 | $772.83 | +1.94% | 11,437,910 |
| Sep 2025 | $746.09 | $779.77 | $730.25 | $758.15 | -0.16% | 11,317,977 |
| Aug 2025 | $715.17 | $773.30 | $692.02 | $759.35 | +3.75% | 16,740,406 |
| Jul 2025 | $696.30 | $745.35 | $691.47 | $731.90 | +4.79% | 11,104,783 |
| Jun 2025 | $664.52 | $704.99 | $646.51 | $698.47 | +5.08% | 12,558,595 |
| May 2025 | $614.43 | $685.47 | $595.71 | $664.70 | +9.86% | 15,563,687 |
| Apr 2025 | $606.97 | $630.76 | $488.45 | $605.06 | -0.46% | 21,360,986 |
| Mar 2025 | $674.35 | $678.02 | $580.99 | $607.85 | -9.07% | 20,999,502 |
| Feb 2025 | $688.65 | $713.69 | $646.53 | $668.51 | -5.45% | 12,706,325 |
| Jan 2025 | $640.10 | $718.44 | $624.28 | $707.05 | +11.17% | 13,342,174 |
| Dec 2024 | $703.61 | $706.91 | $628.04 | $636.03 | -9.51% | 11,937,413 |
| Nov 2024 | $631.57 | $712.42 | $628.86 | $702.90 | +10.86% | 13,339,306 |
| Oct 2024 | $631.91 | $646.60 | $612.10 | $634.07 | +0.36% | 11,776,690 |
| Sep 2024 | $592.87 | $639.87 | $568.46 | $631.82 | +5.27% | 11,959,093 |
| Aug 2024 | $558.03 | $601.31 | $493.63 | $600.20 | +6.96% | 14,922,372 |
| Jul 2024 | $513.45 | $568.92 | $496.57 | $561.16 | +10.94% | 14,369,628 |
| Jun 2024 | $534.10 | $539.35 | $492.71 | $505.81 | -4.84% | 16,525,251 |
| May 2024 | $542.36 | $568.81 | $515.82 | $531.52 | -2.46% | 16,441,800 |
| Apr 2024 | $555.79 | $570.15 | $531.78 | $544.91 | -1.96% | 11,566,353 |
| Mar 2024 | $535.46 | $561.13 | $526.04 | $555.79 | +3.80% | 10,892,158 |
| Feb 2024 | $492.20 | $536.57 | $482.60 | $535.45 | +15.27% | 13,695,807 |
| Jan 2024 | $458.48 | $479.14 | $449.39 | $464.50 | +0.82% | 12,384,158 |
| Dec 2023 | $433.11 | $464.00 | $431.98 | $460.70 | +6.35% | 11,339,312 |
| Nov 2023 | $369.62 | $436.50 | $362.60 | $433.18 | +17.42% | 14,428,343 |
| Oct 2023 | $388.85 | $412.28 | $362.49 | $368.91 | -5.29% | 14,681,962 |
| Sep 2023 | $418.94 | $423.16 | $380.74 | $389.52 | -6.57% | 12,662,788 |
| Aug 2023 | $406.76 | $428.16 | $392.18 | $416.90 | +1.68% | 15,571,972 |
| Jul 2023 | $387.98 | $410.15 | $373.69 | $410.01 | +5.12% | 13,687,362 |
| Jun 2023 | $322.33 | $392.81 | $319.37 | $390.04 | +21.72% | 18,162,775 |
| May 2023 | $324.87 | $341.27 | $318.32 | $320.44 | -1.37% | 18,952,534 |
| Apr 2023 | $336.36 | $339.87 | $308.26 | $324.88 | -3.34% | 16,138,654 |
| Mar 2023 | $351.08 | $364.57 | $300.86 | $336.11 | -4.47% | 24,102,384 |
| Feb 2023 | $323.74 | $361.34 | $322.86 | $351.85 | +7.93% | 19,673,567 |
| Jan 2023 | $293.00 | $326.25 | $288.61 | $326.00 | +12.03% | 15,874,122 |
| Dec 2022 | $301.09 | $304.59 | $281.19 | $291.00 | -2.66% | 13,760,430 |
| Nov 2022 | $293.23 | $313.24 | $278.76 | $298.94 | +2.86% | 20,702,904 |
| Oct 2022 | $246.34 | $292.95 | $244.28 | $290.62 | +19.94% | 19,870,093 |
| Sep 2022 | $262.58 | $285.16 | $235.69 | $242.31 | -8.56% | 17,816,537 |
| Aug 2022 | $285.67 | $308.20 | $264.10 | $265.00 | -8.33% | 16,265,538 |
| Jul 2022 | $245.81 | $290.10 | $238.63 | $289.09 | +17.49% | 16,119,820 |
| Jun 2022 | $273.41 | $284.09 | $230.44 | $246.05 | -9.60% | 15,958,001 |
| May 2022 | $270.23 | $291.24 | $253.33 | $272.17 | +0.50% | 16,451,633 |
| Apr 2022 | $286.92 | $299.57 | $266.94 | $270.82 | -4.56% | 14,008,889 |
| Mar 2022 | $296.11 | $300.22 | $268.51 | $283.76 | -4.26% | 17,376,704 |
| Feb 2022 | $309.78 | $340.00 | $280.35 | $296.39 | -4.39% | 16,232,499 |
| Jan 2022 | $318.41 | $330.50 | $297.71 | $310.01 | -2.55% | 15,378,778 |
| Dec 2021 | $308.08 | $322.74 | $289.77 | $318.12 | +5.32% | 13,395,374 |
| Nov 2021 | $297.34 | $334.98 | $295.97 | $302.06 | +1.84% | 16,574,512 |
| Oct 2021 | $282.48 | $308.00 | $280.75 | $296.59 | +6.07% | 13,461,091 |
| Sep 2021 | $296.71 | $297.24 | $279.12 | $279.62 | -5.75% | 17,764,582 |
| Aug 2021 | $306.00 | $318.50 | $285.50 | $296.67 | -4.92% | 25,065,212 |
| Jul 2021 | $309.78 | $313.61 | $286.23 | $312.03 | +1.60% | 15,099,011 |
| Jun 2021 | $312.37 | $314.64 | $280.50 | $307.11 | -0.34% | 20,460,564 |
| May 2021 | $317.00 | $324.68 | $301.00 | $308.15 | -1.80% | 17,127,526 |
| Apr 2021 | $317.62 | $323.80 | $308.45 | $313.81 | -0.51% | 15,232,779 |
| Mar 2021 | $292.15 | $321.74 | $288.12 | $315.43 | +9.92% | 21,302,113 |
| Feb 2021 | $267.77 | $297.86 | $263.59 | $286.96 | +8.45% | 20,849,056 |
| Jan 2021 | $273.51 | $293.80 | $247.41 | $264.61 | -2.86% | 17,733,550 |
| Dec 2020 | $271.61 | $278.62 | $263.00 | $272.41 | +1.93% | 15,417,685 |
| Nov 2020 | $212.45 | $280.29 | $211.03 | $267.26 | +28.27% | 22,275,272 |
| Oct 2020 | $203.43 | $228.67 | $196.98 | $208.36 | +2.98% | 15,615,745 |
| Sep 2020 | $205.00 | $217.59 | $192.25 | $202.34 | -1.78% | 16,738,980 |
| Aug 2020 | $179.65 | $213.86 | $178.68 | $206.01 | +15.14% | 18,926,228 |
| Jul 2020 | $183.26 | $189.00 | $174.07 | $178.92 | -2.37% | 20,135,573 |
| Jun 2020 | $180.62 | $209.40 | $170.30 | $183.27 | +1.83% | 29,859,684 |
| May 2020 | $157.41 | $185.57 | $140.01 | $179.97 | +13.82% | 29,691,500 |
| Apr 2020 | $120.82 | $160.77 | $113.80 | $158.12 | +21.88% | 33,373,601 |
| Mar 2020 | $186.20 | $198.81 | $93.00 | $129.73 | -29.79% | 48,360,893 |
| Feb 2020 | $196.64 | $215.94 | $176.30 | $184.77 | -5.58% | 20,034,894 |
| Jan 2020 | $207.01 | $209.77 | $192.50 | $195.69 | -4.92% | 20,346,433 |
| Dec 2019 | $199.85 | $212.05 | $192.40 | $205.82 | +3.54% | 17,987,926 |
| Nov 2019 | $186.09 | $202.30 | $185.54 | $198.79 | +8.34% | 16,813,832 |
| Oct 2019 | $182.28 | $194.16 | $166.19 | $183.49 | +1.59% | 21,436,054 |
| Sep 2019 | $163.84 | $184.65 | $158.96 | $180.61 | +8.95% | 16,182,796 |
| Aug 2019 | $175.00 | $182.08 | $156.02 | $165.77 | -5.32% | 15,978,714 |
| Jul 2019 | $172.71 | $179.80 | $159.93 | $175.08 | +2.98% | 20,686,653 |
| Jun 2019 | $152.45 | $173.00 | $152.45 | $170.01 | +11.61% | 17,523,659 |
| May 2019 | $181.59 | $181.96 | $152.18 | $152.32 | -15.88% | 22,512,373 |
| Apr 2019 | $173.77 | $190.97 | $173.77 | $181.08 | +5.51% | 18,022,870 |
| Mar 2019 | $177.93 | $178.47 | $162.30 | $171.62 | -2.58% | 18,055,717 |
| Feb 2019 | $164.42 | $178.27 | $160.12 | $176.16 | +6.89% | 15,892,962 |
| Jan 2019 | $146.77 | $166.40 | $143.80 | $164.81 | +10.51% | 20,808,684 |
| Dec 2018 | $176.28 | $179.21 | $140.82 | $149.14 | -13.31% | 20,187,023 |
| Nov 2018 | $151.95 | $172.60 | $150.22 | $172.04 | +13.46% | 28,249,046 |
| Oct 2018 | $185.36 | $187.24 | $143.00 | $151.63 | -17.56% | 32,625,729 |
| Sep 2018 | $175.21 | $193.19 | $173.88 | $183.93 | +4.74% | 17,862,761 |
| Aug 2018 | $167.76 | $176.24 | $157.32 | $175.60 | +3.87% | 25,645,501 |
| Jul 2018 | $154.88 | $169.31 | $153.86 | $169.05 | +8.47% | 23,479,535 |
| Jun 2018 | $172.28 | $176.33 | $152.47 | $155.85 | -8.81% | 23,838,996 |
| May 2018 | $163.89 | $183.91 | $163.07 | $170.90 | +3.81% | 22,067,015 |
| Apr 2018 | $170.02 | $179.48 | $154.20 | $164.62 | -3.75% | 30,727,905 |
| Mar 2018 | $178.50 | $187.86 | $167.50 | $171.03 | -4.17% | 24,382,408 |
| Feb 2018 | $195.79 | $198.20 | $168.44 | $178.47 | -11.39% | 26,186,804 |
| Jan 2018 | $200.10 | $212.80 | $198.39 | $201.42 | +0.92% | 19,305,717 |
| Dec 2017 | $187.49 | $200.82 | $183.36 | $199.58 | +6.45% | 15,867,196 |
| Nov 2017 | $184.66 | $189.83 | $177.74 | $187.49 | +2.67% | 14,230,344 |
| Oct 2017 | $172.00 | $185.52 | $170.66 | $182.61 | +4.34% | 14,427,008 |
| Sep 2017 | $161.63 | $177.61 | $157.03 | $175.02 | +8.78% | 20,399,934 |
| Aug 2017 | $166.12 | $166.94 | $153.65 | $160.89 | -3.07% | 22,193,759 |
| Jul 2017 | $160.57 | $167.50 | $159.13 | $165.98 | +3.85% | 16,717,071 |
| Jun 2017 | $158.24 | $165.17 | $152.01 | $159.82 | +1.49% | 28,286,357 |
| May 2017 | $161.29 | $161.29 | $151.17 | $157.47 | -2.07% | 23,398,665 |
| Apr 2017 | $160.17 | $166.60 | $153.47 | $160.80 | +0.30% | 24,554,607 |
| Mar 2017 | $156.94 | $161.23 | $152.62 | $160.32 | +3.54% | 23,669,452 |
| Feb 2017 | $147.15 | $156.84 | $145.09 | $154.84 | +5.24% | 21,382,952 |
| Jan 2017 | $142.20 | $150.14 | $139.92 | $147.13 | +5.09% | 20,428,237 |
| Dec 2016 | $140.03 | $145.44 | $139.49 | $140.00 | +0.77% | 22,157,719 |
| Nov 2016 | $123.43 | $140.07 | $118.77 | $138.93 | +13.18% | 25,550,625 |
| Oct 2016 | $125.35 | $128.24 | $120.10 | $122.75 | -2.21% | 28,431,086 |
| Sep 2016 | $122.67 | $126.59 | $119.25 | $125.53 | +2.45% | 17,764,900 |
| Aug 2016 | $113.92 | $125.00 | $112.26 | $122.53 | +7.30% | 25,459,000 |
| Jul 2016 | $108.05 | $115.40 | $105.00 | $114.19 | +5.68% | 17,938,200 |
| Jun 2016 | $113.98 | $117.78 | $99.10 | $108.05 | -5.91% | 26,444,900 |
| May 2016 | $116.15 | $116.23 | $107.72 | $114.84 | -1.02% | 21,905,000 |
| Apr 2016 | $109.59 | $117.24 | $107.39 | $116.02 | +4.45% | 27,561,400 |
| Mar 2016 | $103.18 | $113.51 | $102.09 | $111.08 | +9.76% | 24,822,200 |
| Feb 2016 | $96.05 | $103.63 | $93.46 | $101.20 | +4.16% | 34,235,600 |
| Jan 2016 | $96.98 | $97.29 | $83.32 | $97.16 | +0.19% | 35,059,800 |
| Dec 2015 | $104.78 | $105.23 | $93.55 | $96.98 | -7.34% | 26,841,800 |
| Nov 2015 | $104.59 | $108.00 | $98.64 | $104.66 | -0.04% | 20,976,100 |
| Oct 2015 | $96.95 | $107.86 | $93.47 | $104.70 | +7.61% | 37,906,000 |
| Sep 2015 | $105.14 | $109.09 | $94.64 | $97.30 | -9.62% | 32,921,100 |
| Aug 2015 | $112.75 | $114.99 | $99.74 | $107.66 | -4.51% | 50,118,500 |
| Jul 2015 | $117.07 | $117.98 | $108.77 | $112.75 | -3.08% | 25,467,300 |
| Jun 2015 | $120.71 | $122.14 | $115.65 | $116.33 | -3.40% | 24,766,500 |
| May 2015 | $120.09 | $125.33 | $119.45 | $120.43 | +0.90% | 25,398,800 |
| Apr 2015 | $118.43 | $124.98 | $116.91 | $119.36 | +0.49% | 29,086,000 |
| Mar 2015 | $122.69 | $125.94 | $115.86 | $118.78 | -3.19% | 29,080,800 |
| Feb 2015 | $117.45 | $124.73 | $116.31 | $122.69 | +5.35% | 21,129,100 |
| Jan 2015 | $129.24 | $129.54 | $116.05 | $116.46 | -9.69% | 34,459,500 |
| Dec 2014 | $129.19 | $132.08 | $120.54 | $128.95 | -0.06% | 24,689,600 |
| Nov 2014 | $127.42 | $133.41 | $125.34 | $129.03 | +1.57% | 21,934,800 |
| Oct 2014 | $113.68 | $127.59 | $99.82 | $127.03 | +11.28% | 37,577,800 |
| Sep 2014 | $115.65 | $119.33 | $112.33 | $114.15 | -1.17% | 25,240,600 |
| Aug 2014 | $114.51 | $118.77 | $105.91 | $115.50 | +0.48% | 30,479,000 |
| Jul 2014 | $126.09 | $127.60 | $114.89 | $114.95 | -8.57% | 18,769,300 |
| Jun 2014 | $125.58 | $130.44 | $123.90 | $125.73 | +0.40% | 16,552,300 |
| May 2014 | $126.42 | $127.28 | $121.01 | $125.23 | -1.30% | 15,978,300 |
| Apr 2014 | $120.59 | $127.10 | $118.46 | $126.88 | +5.99% | 23,011,900 |
| Mar 2014 | $119.00 | $125.35 | $116.11 | $119.71 | -0.70% | 21,208,800 |
| Feb 2014 | $113.21 | $121.57 | $108.66 | $120.55 | +6.33% | 26,554,000 |
| Jan 2014 | $128.10 | $129.40 | $111.94 | $113.37 | -11.87% | 27,714,100 |
| Dec 2013 | $117.82 | $129.77 | $114.32 | $128.64 | +9.16% | 19,340,100 |
| Nov 2013 | $116.51 | $120.12 | $114.27 | $117.84 | +0.96% | 15,965,000 |
| Oct 2013 | $109.27 | $117.94 | $103.36 | $116.72 | +7.36% | 26,259,600 |
| Sep 2013 | $101.99 | $110.21 | $100.32 | $108.72 | +8.77% | 18,323,700 |
| Aug 2013 | $104.47 | $107.26 | $99.75 | $99.95 | -3.22% | 20,845,200 |
| Jul 2013 | $96.36 | $104.38 | $94.81 | $103.28 | +8.26% | 18,192,200 |
| Jun 2013 | $99.96 | $100.27 | $92.08 | $95.40 | -4.37% | 24,261,600 |
| May 2013 | $88.04 | $101.88 | $87.06 | $99.76 | +12.63% | 23,652,900 |
| Apr 2013 | $91.39 | $91.60 | $84.50 | $88.57 | -3.29% | 28,167,800 |
| Mar 2013 | $93.82 | $98.15 | $88.69 | $91.58 | -3.07% | 22,260,900 |
| Feb 2013 | $93.92 | $97.50 | $90.83 | $94.48 | +1.62% | 22,597,000 |
| Jan 2013 | $87.45 | $94.81 | $86.51 | $92.97 | +9.30% | 29,837,000 |
| Dec 2012 | $82.75 | $87.04 | $80.15 | $85.06 | +3.54% | 22,470,900 |
| Nov 2012 | $78.73 | $83.60 | $77.34 | $82.15 | +4.44% | 31,789,000 |
| Oct 2012 | $83.77 | $85.42 | $75.80 | $78.66 | -5.89% | 34,993,600 |
| Sep 2012 | $79.69 | $87.71 | $78.96 | $83.58 | +4.50% | 24,210,600 |
| Aug 2012 | $80.98 | $84.00 | $76.16 | $79.98 | -0.42% | 29,449,500 |
| Jul 2012 | $77.20 | $81.75 | $70.42 | $80.32 | +4.47% | 35,696,000 |
| Jun 2012 | $80.14 | $82.97 | $71.90 | $76.88 | -5.95% | 39,976,100 |
| May 2012 | $87.33 | $88.72 | $80.01 | $81.74 | -6.79% | 38,893,700 |
| Apr 2012 | $84.52 | $89.45 | $80.44 | $87.69 | +3.71% | 29,608,600 |
| Mar 2012 | $90.07 | $91.00 | $83.70 | $84.55 | -5.86% | 24,696,300 |
| Feb 2012 | $82.26 | $91.47 | $81.32 | $89.81 | +11.32% | 29,973,200 |
| Jan 2012 | $78.31 | $86.60 | $76.92 | $80.68 | +5.81% | 35,884,600 |
| Dec 2011 | $82.78 | $84.62 | $73.62 | $76.25 | -7.89% | 28,964,200 |
| Nov 2011 | $78.48 | $85.84 | $74.96 | $82.78 | +1.51% | 39,317,100 |
| Oct 2011 | $62.67 | $85.20 | $59.26 | $81.55 | +29.18% | 52,522,100 |
| Sep 2011 | $73.35 | $74.17 | $60.36 | $63.13 | -14.03% | 48,709,900 |
| Aug 2011 | $80.50 | $80.64 | $62.03 | $73.43 | -7.07% | 80,030,800 |
| Jul 2011 | $89.75 | $92.01 | $77.24 | $79.02 | -11.95% | 31,946,000 |
| Jun 2011 | $88.27 | $90.59 | $83.65 | $89.74 | +1.00% | 43,180,500 |
| May 2011 | $94.79 | $95.25 | $83.83 | $88.85 | -5.80% | 42,114,000 |
| Apr 2011 | $95.53 | $99.40 | $91.10 | $94.32 | -0.38% | 28,972,100 |
| Mar 2011 | $89.64 | $95.00 | $82.80 | $94.68 | +6.17% | 41,948,300 |
| Feb 2011 | $90.37 | $93.60 | $85.93 | $89.18 | -0.26% | 20,757,500 |
| Jan 2011 | $86.76 | $93.15 | $85.23 | $89.41 | +3.60% | 33,967,000 |
| Dec 2010 | $81.80 | $87.36 | $81.80 | $86.30 | +7.57% | 19,653,600 |
| Nov 2010 | $77.31 | $82.30 | $76.27 | $80.23 | +4.81% | 24,766,800 |
| Oct 2010 | $70.56 | $78.71 | $67.52 | $76.55 | +9.26% | 36,308,900 |
| Sep 2010 | $60.19 | $72.12 | $60.19 | $70.06 | +18.42% | 28,853,100 |
| Aug 2010 | $63.36 | $66.25 | $58.71 | $59.16 | -4.76% | 45,947,900 |
| Jul 2010 | $55.70 | $63.29 | $54.26 | $62.12 | +12.01% | 42,530,800 |
| Jun 2010 | $60.66 | $63.55 | $55.18 | $55.46 | -9.76% | 45,965,100 |
| May 2010 | $69.87 | $70.98 | $57.32 | $61.46 | -11.16% | 47,107,500 |
| Apr 2010 | $65.12 | $72.50 | $64.80 | $69.18 | +6.86% | 37,626,300 |
| Mar 2010 | $60.17 | $66.71 | $60.15 | $64.74 | +7.35% | 33,645,900 |
| Feb 2010 | $56.20 | $60.45 | $53.50 | $60.31 | +7.87% | 31,975,600 |
| Jan 2010 | $54.66 | $62.85 | $53.75 | $55.91 | +3.77% | 34,195,200 |
| Dec 2009 | $54.21 | $56.28 | $53.30 | $53.88 | -0.15% | 19,259,700 |
| Nov 2009 | $53.15 | $57.72 | $52.46 | $53.96 | +1.89% | 27,361,400 |
| Oct 2009 | $51.61 | $59.36 | $49.36 | $52.96 | +2.16% | 35,914,900 |
| Sep 2009 | $48.40 | $55.89 | $46.68 | $51.84 | +6.54% | 35,287,700 |
| Aug 2009 | $44.73 | $51.05 | $44.52 | $48.66 | +9.89% | 29,381,000 |
| Jul 2009 | $43.15 | $48.14 | $39.53 | $44.28 | +3.07% | 42,606,600 |
| Jun 2009 | $43.06 | $48.45 | $39.92 | $42.96 | +1.66% | 44,148,500 |
| May 2009 | $45.26 | $47.92 | $41.46 | $42.26 | -6.81% | 49,348,700 |
| Apr 2009 | $33.63 | $47.12 | $33.13 | $45.35 | +33.46% | 64,722,400 |
| Mar 2009 | $32.86 | $36.31 | $27.69 | $33.98 | +1.83% | 51,254,100 |
| Feb 2009 | $37.62 | $42.19 | $33.21 | $33.37 | -12.67% | 36,663,400 |
| Jan 2009 | $43.19 | $46.45 | $36.38 | $38.21 | -10.18% | 39,741,200 |
| Dec 2008 | $39.91 | $43.00 | $35.10 | $42.54 | +3.55% | 39,680,200 |
| Nov 2008 | $38.71 | $41.21 | $31.29 | $41.08 | +5.96% | 29,252,500 |
| Oct 2008 | $52.01 | $52.52 | $32.88 | $38.77 | -26.85% | 57,670,500 |
| Sep 2008 | $64.97 | $65.60 | $48.67 | $53.00 | -17.28% | 47,709,300 |
| Aug 2008 | $62.16 | $66.99 | $59.82 | $64.07 | +3.87% | 50,030,000 |
| Jul 2008 | $70.00 | $72.69 | $61.27 | $61.68 | -13.52% | 62,605,900 |
| Jun 2008 | $84.51 | $84.76 | $69.46 | $71.32 | -15.77% | 49,242,300 |
| May 2008 | $80.67 | $86.91 | $79.38 | $84.67 | +6.04% | 30,030,800 |
| Apr 2008 | $69.98 | $83.41 | $69.90 | $79.85 | +15.27% | 39,153,100 |
| Mar 2008 | $64.62 | $69.59 | $60.65 | $69.27 | +7.18% | 32,844,200 |
| Feb 2008 | $67.61 | $69.31 | $63.07 | $64.63 | -4.41% | 33,106,900 |
| Jan 2008 | $75.12 | $76.03 | $58.10 | $67.61 | -10.22% | 56,232,500 |
| Dec 2007 | $79.50 | $82.86 | $72.77 | $75.31 | -5.19% | 28,089,400 |
| Nov 2007 | $79.35 | $86.56 | $74.47 | $79.43 | -1.17% | 47,953,100 |
| Oct 2007 | $74.55 | $80.95 | $71.15 | $80.37 | +7.80% | 39,895,650 |
| Sep 2007 | $71.49 | $78.43 | $68.31 | $74.55 | +4.06% | 41,480,250 |
| Aug 2007 | $65.80 | $72.48 | $58.19 | $71.65 | +8.91% | 50,892,150 |
| Jul 2007 | $65.59 | $71.72 | $65.41 | $65.79 | +0.79% | 29,002,200 |
| Jun 2007 | $67.57 | $68.95 | $63.80 | $65.27 | -3.40% | 29,029,050 |
| May 2007 | $61.65 | $67.79 | $61.15 | $67.57 | +10.01% | 29,665,650 |
| Apr 2007 | $57.53 | $62.67 | $57.03 | $61.43 | +6.75% | 28,500,300 |
| Mar 2007 | $54.05 | $58.26 | $53.57 | $57.54 | +4.78% | 30,033,750 |
| Feb 2007 | $55.64 | $58.79 | $54.54 | $54.91 | -0.47% | 27,705,150 |
| Jan 2007 | $51.48 | $56.43 | $50.41 | $55.17 | +7.65% | 40,250,700 |
| Dec 2006 | $55.56 | $56.59 | $51.15 | $51.25 | -7.91% | 29,306,850 |
| Nov 2006 | $56.25 | $57.00 | $53.61 | $55.65 | -0.18% | 36,177,300 |
| Oct 2006 | $51.73 | $58.67 | $51.47 | $55.75 | +7.59% | 35,934,000 |
| Sep 2006 | $49.60 | $52.63 | $48.65 | $51.82 | +4.97% | 26,346,150 |
| Aug 2006 | $48.67 | $50.83 | $46.85 | $49.37 | +2.51% | 26,948,700 |
| Jul 2006 | $52.13 | $52.13 | $46.47 | $48.16 | -6.91% | 27,856,650 |
| Jun 2006 | $52.33 | $53.02 | $47.43 | $51.73 | -0.54% | 31,264,200 |
| May 2006 | $54.80 | $57.99 | $50.55 | $52.01 | -3.74% | 24,676,050 |
| Apr 2006 | $53.87 | $56.94 | $51.53 | $54.03 | +0.55% | 25,408,950 |
| Mar 2006 | $52.20 | $55.59 | $52.12 | $53.74 | +3.12% | 23,913,600 |
| Feb 2006 | $50.61 | $53.53 | $50.23 | $52.11 | +3.17% | 21,259,200 |
| Jan 2006 | $43.97 | $50.95 | $43.44 | $50.51 | +14.87% | 29,907,600 |
| Dec 2005 | $45.94 | $47.03 | $43.82 | $43.97 | -3.58% | 15,968,700 |
| Nov 2005 | $41.79 | $46.06 | $41.54 | $45.61 | +9.14% | 18,111,300 |
| Oct 2005 | $43.00 | $43.56 | $40.49 | $41.79 | -2.53% | 19,132,950 |
| Sep 2005 | $42.79 | $45.77 | $41.83 | $42.87 | -0.20% | 18,869,700 |
| Aug 2005 | $43.96 | $44.93 | $41.44 | $42.96 | -1.95% | 21,321,600 |
| Jul 2005 | $41.43 | $45.21 | $40.21 | $43.81 | +5.98% | 23,184,450 |
| Jun 2005 | $40.35 | $41.99 | $40.04 | $41.34 | +2.78% | 20,859,300 |
| May 2005 | $40.06 | $41.46 | $38.21 | $40.22 | +0.65% | 24,981,450 |
| Apr 2005 | $40.63 | $41.09 | $37.87 | $39.96 | -1.61% | 30,499,950 |
| Mar 2005 | $44.07 | $46.46 | $39.41 | $40.61 | -7.42% | 44,905,650 |
| Feb 2005 | $43.53 | $45.07 | $42.60 | $43.87 | +0.98% | 35,088,150 |
| Jan 2005 | $50.82 | $50.82 | $41.44 | $43.44 | -13.97% | 47,384,100 |
| Dec 2004 | $49.87 | $52.28 | $49.08 | $50.49 | +1.26% | 20,968,350 |
| Nov 2004 | $47.47 | $50.73 | $47.26 | $49.87 | +5.90% | 28,271,400 |
| Oct 2004 | $39.33 | $47.20 | $39.10 | $47.09 | +20.00% | 43,324,050 |
| Sep 2004 | $36.15 | $39.47 | $36.00 | $39.24 | +8.26% | 20,461,950 |
| Aug 2004 | $38.13 | $38.79 | $35.43 | $36.25 | -5.25% | 23,229,600 |
| Jul 2004 | $39.51 | $39.61 | $36.81 | $38.25 | -3.50% | 25,204,800 |
| Jun 2004 | $37.04 | $39.69 | $36.91 | $39.64 | +7.02% | 22,293,600 |
| May 2004 | $36.86 | $37.35 | $34.49 | $37.04 | +0.49% | 29,222,550 |
| Apr 2004 | $37.80 | $39.97 | $36.63 | $36.86 | -2.14% | 33,563,550 |
| Mar 2004 | $37.85 | $39.53 | $36.30 | $37.67 | +0.59% | 27,879,450 |
| Feb 2004 | $36.53 | $39.13 | $35.67 | $37.45 | +2.15% | 22,507,650 |
| Jan 2004 | $39.67 | $40.67 | $35.87 | $36.66 | -7.58% | 25,522,050 |
| Dec 2003 | $36.67 | $39.87 | $36.57 | $39.67 | +8.20% | 23,527,500 |
| Nov 2003 | $33.98 | $36.70 | $33.95 | $36.66 | +7.89% | 26,275,650 |
| Oct 2003 | $29.73 | $34.78 | $29.71 | $33.98 | +14.03% | 30,469,800 |
| Sep 2003 | $33.27 | $33.90 | $29.27 | $29.80 | -9.73% | 26,435,100 |
| Aug 2003 | $30.73 | $33.32 | $29.73 | $33.01 | +7.42% | 26,673,300 |
| Jul 2003 | $27.90 | $31.42 | $27.17 | $30.73 | +9.79% | 34,422,300 |
| Jun 2003 | $27.33 | $30.56 | $26.60 | $27.99 | +3.86% | 38,312,400 |
| May 2003 | $27.12 | $27.97 | $25.93 | $26.95 | -0.61% | 24,244,500 |
| Apr 2003 | $25.83 | $27.91 | $25.33 | $27.12 | +5.01% | 29,586,150 |
| Mar 2003 | $27.24 | $28.09 | $23.88 | $25.83 | -3.89% | 31,569,600 |
| Feb 2003 | $26.77 | $28.33 | $26.19 | $26.87 | 0.00% | 20,908,500 |
| Jan 2003 | $31.17 | $32.62 | $26.22 | $26.87 | -12.62% | 31,099,950 |
| Dec 2002 | $31.79 | $32.13 | $29.77 | $30.75 | -1.20% | 16,811,850 |
| Nov 2002 | $29.05 | $31.67 | $28.13 | $31.13 | +7.01% | 17,002,500 |
| Oct 2002 | $25.88 | $29.85 | $23.01 | $29.09 | +14.19% | 40,467,150 |
| Sep 2002 | $27.04 | $27.04 | $23.97 | $25.47 | -5.79% | 30,839,850 |
| Aug 2002 | $26.86 | $28.82 | $24.55 | $27.04 | +0.75% | 26,154,600 |
| Jul 2002 | $31.20 | $31.53 | $24.97 | $26.84 | -15.76% | 44,375,400 |
| Jun 2002 | $32.53 | $32.76 | $29.51 | $31.86 | -2.47% | 28,759,350 |
| May 2002 | $33.31 | $33.89 | $31.59 | $32.67 | -1.90% | 25,761,000 |
| Apr 2002 | $32.94 | $34.59 | $30.00 | $33.30 | +0.10% | 34,479,450 |
| Mar 2002 | $33.06 | $36.59 | $31.99 | $33.27 | +0.16% | 27,861,600 |
| Feb 2002 | $32.69 | $34.29 | $30.60 | $33.21 | +1.59% | 21,885,450 |
| Jan 2002 | $30.61 | $32.73 | $29.10 | $32.69 | +6.82% | 18,647,550 |
| Dec 2001 | $27.43 | $31.54 | $26.97 | $30.61 | +11.84% | 16,917,300 |
| Nov 2001 | $24.17 | $27.70 | $23.73 | $27.37 | +14.35% | 13,643,700 |
| Oct 2001 | $22.97 | $26.50 | $22.40 | $23.93 | +4.66% | 15,227,550 |
| Sep 2001 | $29.33 | $29.97 | $20.27 | $22.87 | -22.05% | 17,485,200 |
| Aug 2001 | $29.93 | $30.90 | $28.64 | $29.33 | -1.57% | 11,056,800 |
| Jul 2001 | $27.33 | $30.50 | $27.17 | $29.80 | +5.33% | 15,602,850 |
| Jun 2001 | $32.30 | $32.80 | $27.94 | $28.29 | -12.15% | 10,344,750 |
| May 2001 | $31.30 | $33.40 | $30.07 | $32.21 | +3.63% | 9,847,650 |
| Apr 2001 | $26.33 | $31.33 | $25.67 | $31.08 | +17.37% | 11,809,950 |
| Mar 2001 | $28.83 | $30.70 | $25.05 | $26.48 | -7.69% | 18,295,200 |
| Feb 2001 | $29.33 | $29.73 | $27.00 | $28.69 | -1.76% | 10,023,000 |
| Jan 2001 | $29.50 | $31.17 | $27.67 | $29.20 | -0.74% | 19,444,350 |
| Dec 2000 | $25.33 | $31.63 | $25.00 | $29.42 | +14.05% | 14,203,050 |
| Nov 2000 | $27.25 | $27.58 | $24.67 | $25.79 | -6.50% | 12,118,800 |
| Oct 2000 | $22.50 | $27.83 | $20.79 | $27.58 | +22.59% | 16,904,100 |
| Sep 2000 | $23.29 | $25.42 | $20.67 | $22.50 | -3.05% | 15,433,200 |
| Aug 2000 | $23.75 | $26.00 | $20.92 | $23.21 | -2.11% | 20,453,250 |
| Jul 2000 | $23.08 | $26.46 | $23.08 | $23.71 | +3.83% | 14,911,050 |
| Jun 2000 | $27.38 | $30.00 | $22.82 | $22.83 | -17.84% | 19,284,450 |
| May 2000 | $30.88 | $32.21 | $27.71 | $27.79 | -10.35% | 10,242,750 |
| Apr 2000 | $27.38 | $32.04 | $27.00 | $31.00 | +12.56% | 12,193,200 |
| Mar 2000 | $23.92 | $28.63 | $22.63 | $27.54 | +13.97% | 14,613,900 |
| Feb 2000 | $28.75 | $29.83 | $22.75 | $24.17 | -16.18% | 17,406,000 |
| Jan 2000 | $34.21 | $36.00 | $27.79 | $28.83 | -15.71% | 16,400,850 |
| Dec 1999 | $31.21 | $34.29 | $29.92 | $34.21 | +9.03% | 12,187,500 |
| Nov 1999 | $30.54 | $32.67 | $27.46 | $31.38 | +2.73% | 11,476,950 |
| Oct 1999 | $29.83 | $32.50 | $28.00 | $30.54 | +2.23% | 12,434,850 |
| Sep 1999 | $29.08 | $31.67 | $28.83 | $29.88 | +2.43% | 8,539,650 |
| Aug 1999 | $31.50 | $31.67 | $28.75 | $29.17 | -7.28% | 8,367,000 |
| Jul 1999 | $30.50 | $32.08 | $29.17 | $31.46 | +3.14% | 6,292,950 |
| Jun 1999 | $28.88 | $32.13 | $28.58 | $30.50 | +4.72% | 10,503,750 |
| May 1999 | $31.25 | $33.67 | $27.50 | $29.13 | -6.92% | 11,098,350 |
| Apr 1999 | $22.83 | $33.71 | $22.67 | $31.29 | +37.04% | 20,185,200 |
| Mar 1999 | $24.33 | $25.83 | $22.58 | $22.83 | -7.74% | 9,249,600 |
| Feb 1999 | $20.83 | $26.50 | $20.79 | $24.75 | +20.73% | 12,302,550 |
| Jan 1999 | $21.83 | $23.33 | $19.67 | $20.50 | -6.11% | 9,980,550 |
| Dec 1998 | $22.83 | $23.04 | $20.04 | $21.83 | -5.76% | 11,824,950 |
| Nov 1998 | $24.33 | $25.54 | $22.25 | $23.17 | -2.80% | 8,471,850 |
| Oct 1998 | $19.63 | $24.13 | $18.00 | $23.83 | +20.42% | 11,890,050 |
| Sep 1998 | $19.33 | $20.25 | $17.71 | $19.79 | +2.37% | 13,811,550 |
| Aug 1998 | $22.75 | $23.29 | $19.17 | $19.33 | -15.48% | 15,934,800 |
| Jul 1998 | $25.50 | $25.83 | $20.92 | $22.88 | -10.00% | 21,116,550 |
| Jun 1998 | $27.42 | $28.58 | $24.63 | $25.42 | -7.15% | 11,304,000 |
| May 1998 | $29.71 | $30.33 | $27.33 | $27.38 | -7.72% | 8,709,150 |
| Apr 1998 | $33.83 | $34.92 | $28.00 | $29.67 | -13.38% | 11,482,350 |
| Mar 1998 | $31.29 | $35.08 | $30.25 | $34.25 | +10.19% | 9,764,100 |
| Feb 1998 | $29.29 | $31.17 | $28.75 | $31.08 | +6.72% | 8,505,300 |
| Jan 1998 | $30.75 | $32.79 | $27.67 | $29.13 | -4.77% | 14,945,550 |
| Dec 1997 | $29.83 | $33.75 | $27.00 | $30.58 | +3.09% | 7,931,400 |
| Nov 1997 | $27.96 | $31.92 | $26.96 | $29.67 | +5.64% | 16,177,050 |
| Oct 1997 | $30.17 | $34.17 | $26.54 | $28.08 | -6.39% | 13,806,450 |
| Sep 1997 | $28.58 | $32.54 | $27.67 | $30.00 | +4.96% | 9,626,625 |
| Aug 1997 | $28.56 | $30.00 | $27.31 | $28.58 | -0.10% | 13,256,325 |
| Jul 1997 | $26.50 | $29.14 | $26.17 | $28.61 | +6.08% | 11,879,100 |
| Jun 1997 | $23.33 | $27.33 | $23.17 | $26.97 | +15.32% | 14,736,375 |
| May 1997 | $22.22 | $23.83 | $21.94 | $23.39 | +5.78% | 10,527,075 |
| Apr 1997 | $18.78 | $22.17 | $18.00 | $22.11 | +16.37% | 14,235,075 |
| Mar 1997 | $19.22 | $20.56 | $18.94 | $19.00 | -2.29% | 7,059,375 |
| Feb 1997 | $19.22 | $19.78 | $18.72 | $19.44 | +1.45% | 6,683,850 |
| Jan 1997 | $17.00 | $19.28 | $16.61 | $19.17 | +11.29% | 14,604,975 |
| Dec 1996 | $18.06 | $18.44 | $17.11 | $17.22 | -4.62% | 7,128,000 |
| Nov 1996 | $16.94 | $18.83 | $16.56 | $18.06 | +7.26% | 7,151,175 |
| Oct 1996 | $18.56 | $18.67 | $16.06 | $16.83 | -9.82% | 12,208,950 |
| Sep 1996 | $17.22 | $19.56 | $17.06 | $18.67 | +7.69% | 8,177,175 |
| Aug 1996 | $15.33 | $17.44 | $15.17 | $17.33 | +11.83% | 11,760,300 |
| Jul 1996 | $18.83 | $19.17 | $14.83 | $15.50 | -17.70% | 10,097,100 |
| Jun 1996 | $18.00 | $18.83 | $17.83 | $18.83 | +3.99% | 5,005,575 |
| May 1996 | $18.67 | $19.61 | $17.83 | $18.11 | -3.55% | 9,126,450 |
| Apr 1996 | $16.78 | $18.83 | $16.44 | $18.78 | +12.67% | 9,368,325 |
| Mar 1996 | $15.67 | $17.67 | $15.17 | $16.67 | +7.14% | 11,133,450 |
| Feb 1996 | $15.17 | $16.67 | $14.83 | $15.56 | +2.19% | 14,412,150 |
| Jan 1996 | $15.11 | $16.22 | $14.17 | $15.22 | 0.00% | 26,669,025 |
| Dec 1995 | $16.44 | $16.78 | $14.61 | $15.22 | -6.80% | 13,418,325 |
| Nov 1995 | $14.94 | $17.06 | $14.67 | $16.33 | +8.89% | 10,930,050 |
| Oct 1995 | $16.89 | $16.89 | $13.72 | $15.00 | -11.18% | 14,784,075 |
| Sep 1995 | $17.67 | $18.44 | $15.67 | $16.89 | -4.10% | 8,879,850 |
| Aug 1995 | $18.11 | $18.22 | $16.56 | $17.61 | -2.76% | 8,223,525 |
| Jul 1995 | $16.06 | $18.22 | $16.06 | $18.11 | +12.41% | 8,225,775 |
| Jun 1995 | $16.93 | $17.56 | $15.67 | $16.11 | -4.81% | 6,707,813 |
| May 1995 | $15.48 | $16.93 | $15.26 | $16.93 | +9.86% | 10,586,367 |
| Apr 1995 | $13.11 | $15.67 | $12.96 | $15.41 | +17.51% | 11,865,831 |
| Mar 1995 | $13.96 | $13.96 | $12.26 | $13.11 | -5.35% | 14,058,907 |
| Feb 1995 | $14.00 | $14.30 | $13.33 | $13.85 | -1.06% | 9,867,154 |
| Jan 1995 | $13.48 | $14.63 | $13.11 | $14.00 | +3.85% | 13,144,279 |
| Dec 1994 | $12.96 | $13.85 | $12.89 | $13.48 | +3.70% | 8,360,219 |
| Nov 1994 | $13.93 | $13.93 | $12.56 | $13.00 | -6.15% | 15,466,955 |
| Oct 1994 | $11.81 | $13.96 | $11.33 | $13.85 | +17.24% | 16,718,068 |
| Sep 1994 | $12.37 | $12.44 | $11.11 | $11.81 | -5.06% | 7,242,417 |
| Aug 1994 | $12.85 | $12.93 | $12.00 | $12.44 | -2.61% | 7,132,732 |
| Jul 1994 | $12.63 | $13.37 | $12.30 | $12.78 | +1.17% | 8,172,228 |
| Jun 1994 | $12.74 | $13.04 | $11.81 | $12.63 | -1.16% | 11,625,869 |
| May 1994 | $12.85 | $13.30 | $12.15 | $12.78 | -0.58% | 12,990,718 |
| Apr 1994 | $10.37 | $12.89 | $10.07 | $12.85 | +22.62% | 15,129,116 |
| Mar 1994 | $10.44 | $11.63 | $10.30 | $10.48 | 0.00% | 11,783,141 |
| Feb 1994 | $11.33 | $11.44 | $10.33 | $10.48 | -7.52% | 9,086,855 |
| Jan 1994 | $11.15 | $11.70 | $10.81 | $11.33 | +1.32% | 5,222,144 |
| Dec 1993 | $10.70 | $11.30 | $10.56 | $11.19 | +4.86% | 7,414,541 |
| Nov 1993 | $10.15 | $11.19 | $10.04 | $10.67 | +5.11% | 8,669,705 |
| Oct 1993 | $10.07 | $10.81 | $10.04 | $10.15 | +0.37% | 12,382,880 |
| Sep 1993 | $10.07 | $10.37 | $9.67 | $10.11 | +0.37% | 5,427,680 |
| Aug 1993 | $9.22 | $10.30 | $9.22 | $10.07 | +9.24% | 8,744,290 |
| Jul 1993 | $9.89 | $9.89 | $8.89 | $9.22 | -6.04% | 10,947,830 |
| Jun 1993 | $9.56 | $10.11 | $9.52 | $9.81 | +3.11% | 7,232,630 |
| May 1993 | $8.85 | $9.59 | $8.81 | $9.52 | +7.98% | 6,466,843 |
| Apr 1993 | $9.67 | $9.67 | $8.30 | $8.81 | -8.46% | 8,897,180 |
| Mar 1993 | $9.52 | $10.07 | $9.30 | $9.63 | +0.39% | 6,169,843 |
| Feb 1993 | $9.67 | $10.15 | $9.22 | $9.59 | -0.77% | 6,557,629 |
| Jan 1993 | $8.74 | $9.78 | $8.74 | $9.67 | +10.13% | 9,474,304 |
| Dec 1992 | $8.37 | $8.78 | $7.93 | $8.78 | +4.41% | 7,952,855 |
| Nov 1992 | $8.30 | $8.67 | $7.78 | $8.41 | +0.89% | 6,151,280 |
| Oct 1992 | $9.04 | $9.04 | $7.74 | $8.33 | -7.79% | 7,073,330 |
| Sep 1992 | $8.85 | $9.48 | $8.67 | $9.04 | +3.39% | 5,714,218 |
| Aug 1992 | $8.81 | $8.96 | $8.19 | $8.74 | -1.67% | 3,265,991 |
| Jul 1992 | $8.67 | $9.19 | $8.26 | $8.89 | +3.00% | 4,352,743 |
| Jun 1992 | $9.70 | $9.81 | $8.00 | $8.63 | -11.41% | 11,081,817 |
| May 1992 | $10.30 | $10.70 | $9.70 | $9.74 | -5.73% | 4,965,306 |
| Apr 1992 | $9.89 | $10.74 | $9.41 | $10.33 | +3.72% | 8,092,918 |
| Mar 1992 | $10.22 | $10.52 | $9.04 | $9.96 | -3.24% | 7,831,356 |
| Feb 1992 | $9.48 | $10.33 | $9.00 | $10.30 | +8.17% | 7,640,668 |
| Jan 1992 | $9.07 | $9.85 | $8.67 | $9.52 | +4.90% | 10,000,468 |
| Dec 1991 | $8.70 | $9.11 | $8.00 | $9.07 | +4.26% | 6,166,469 |
| Nov 1991 | $8.85 | $9.19 | $8.44 | $8.70 | -2.49% | 6,466,505 |
| Oct 1991 | $7.56 | $8.93 | $7.44 | $8.93 | +18.14% | 9,062,894 |
| Sep 1991 | $7.81 | $7.89 | $7.30 | $7.56 | -3.32% | 6,751,692 |
| Aug 1991 | $7.89 | $8.00 | $7.44 | $7.81 | -0.94% | 5,605,544 |
| Jul 1991 | $8.11 | $8.22 | $7.81 | $7.89 | -0.93% | 3,966,982 |
| Jun 1991 | $8.70 | $8.93 | $7.70 | $7.96 | -8.12% | 7,140,831 |
| May 1991 | $7.81 | $8.67 | $7.48 | $8.67 | +11.43% | 4,999,056 |
| Apr 1991 | $7.41 | $8.00 | $7.11 | $7.78 | +3.96% | 6,781,057 |
| Mar 1991 | $7.70 | $8.52 | $7.19 | $7.48 | -4.26% | 9,549,568 |
| Feb 1991 | $7.85 | $8.37 | $7.63 | $7.81 | -1.40% | 4,111,769 |
| Jan 1991 | $7.19 | $7.96 | $6.74 | $7.93 | +12.04% | 7,925,518 |
| Dec 1990 | $6.70 | $7.41 | $6.63 | $7.07 | +6.70% | 6,492,492 |
| Nov 1990 | $5.93 | $6.78 | $5.89 | $6.63 | +12.58% | 7,268,068 |
| Oct 1990 | $6.74 | $7.15 | $5.52 | $5.89 | -12.64% | 6,759,793 |
| Sep 1990 | $6.89 | $7.26 | $6.41 | $6.74 | -2.67% | 4,324,730 |
| Aug 1990 | $8.00 | $8.00 | $6.15 | $6.93 | -12.62% | 8,892,116 |
| Jul 1990 | $8.70 | $8.89 | $7.85 | $7.93 | -9.32% | 5,539,731 |
| Jun 1990 | $9.41 | $9.70 | $8.63 | $8.74 | -6.72% | 5,609,256 |
| May 1990 | $8.44 | $9.44 | $8.33 | $9.37 | +11.95% | 7,250,181 |
| Apr 1990 | $8.59 | $8.81 | $8.30 | $8.37 | -4.24% | 4,975,430 |
| Mar 1990 | $8.56 | $8.89 | $8.26 | $8.74 | +1.72% | 8,814,495 |
| Feb 1990 | $8.15 | $8.74 | $7.81 | $8.59 | +5.46% | 7,846,878 |
| Jan 1990 | $7.44 | $8.22 | $7.19 | $8.15 | +8.91% | 8,703,455 |
| Dec 1989 | $7.59 | $7.85 | $7.15 | $7.48 | -1.94% | 9,500,295 |
| Nov 1989 | $7.63 | $8.00 | $7.11 | $7.63 | +0.98% | 9,376,093 |
| Oct 1989 | $8.70 | $8.74 | $7.41 | $7.56 | -12.82% | 10,648,130 |
| Sep 1989 | $9.19 | $9.30 | $8.63 | $8.67 | -4.88% | 6,596,442 |
| Aug 1989 | $9.15 | $9.52 | $8.41 | $9.11 | +0.82% | 9,987,979 |
| Jul 1989 | $8.07 | $9.07 | $7.96 | $9.04 | +12.96% | 8,213,067 |
| Jun 1989 | $8.41 | $8.44 | $7.93 | $8.00 | -5.68% | 17,528,743 |
| May 1989 | $7.93 | $8.59 | $7.89 | $8.48 | +6.02% | 11,156,742 |
| Apr 1989 | $8.30 | $8.37 | $7.78 | $8.00 | -4.00% | 9,675,793 |
| Mar 1989 | $8.48 | $8.78 | $7.93 | $8.33 | -2.17% | 6,437,142 |
| Feb 1989 | $8.63 | $9.04 | $8.37 | $8.52 | -2.13% | 7,803,682 |
| Jan 1989 | $8.30 | $8.78 | $8.22 | $8.70 | +4.44% | 7,324,431 |
| Dec 1988 | $8.00 | $8.52 | $8.00 | $8.33 | +4.17% | 9,738,907 |
| Nov 1988 | $8.15 | $8.33 | $7.85 | $8.00 | -1.82% | 8,684,892 |
| Oct 1988 | $8.52 | $8.93 | $8.04 | $8.15 | -3.93% | 9,107,442 |
| Sep 1988 | $8.33 | $9.00 | $8.19 | $8.48 | +0.88% | 5,514,080 |
| Aug 1988 | $9.56 | $9.59 | $8.00 | $8.41 | -11.33% | 9,646,093 |
| Jul 1988 | $10.81 | $10.81 | $9.48 | $9.48 | -11.72% | 8,477,668 |
| Jun 1988 | $10.30 | $10.93 | $10.19 | $10.74 | +3.57% | 9,479,030 |
| May 1988 | $10.96 | $11.04 | $10.04 | $10.37 | -4.44% | 6,931,579 |
| Apr 1988 | $10.59 | $11.22 | $10.00 | $10.85 | +1.04% | 6,203,930 |
| Mar 1988 | $10.67 | $11.44 | $10.41 | $10.74 | +1.05% | 8,174,595 |
| Feb 1988 | $10.00 | $10.81 | $9.85 | $10.63 | +5.51% | 6,201,904 |
| Jan 1988 | $10.78 | $11.22 | $9.70 | $10.07 | -6.53% | 7,526,593 |
| Dec 1987 | $9.52 | $12.11 | $8.85 | $10.78 | +13.23% | 16,923,943 |
| Nov 1987 | $8.93 | $10.26 | $8.15 | $9.52 | +6.64% | 12,964,055 |
| Oct 1987 | $14.30 | $14.52 | $7.26 | $8.93 | -36.91% | 17,868,605 |
| Sep 1987 | $12.30 | $14.44 | $11.70 | $14.15 | +15.41% | 13,898,930 |
| Aug 1987 | $11.81 | $12.30 | $10.96 | $12.26 | +4.09% | 12,228,980 |
| Jul 1987 | $9.70 | $11.85 | $9.63 | $11.78 | +20.45% | 13,373,782 |
| Jun 1987 | $9.48 | $10.07 | $8.78 | $9.78 | +3.94% | 10,596,156 |
| May 1987 | $9.89 | $10.59 | $9.33 | $9.41 | -5.22% | 7,331,517 |
| Apr 1987 | $10.00 | $10.78 | $9.48 | $9.93 | -1.11% | 5,777,331 |
| Mar 1987 | $9.85 | $10.89 | $9.63 | $10.04 | +1.50% | 5,400,680 |
| Feb 1987 | $9.48 | $11.15 | $9.41 | $9.89 | +4.30% | 11,210,067 |
| Jan 1987 | $7.70 | $9.93 | $7.70 | $9.48 | +24.27% | 9,116,892 |
| Dec 1986 | $7.93 | $8.11 | $7.56 | $7.63 | -3.74% | 9,183,717 |
| Nov 1986 | $7.74 | $8.00 | $7.11 | $7.93 | +2.39% | 5,331,830 |
| Oct 1986 | $7.59 | $8.07 | $6.89 | $7.74 | +1.46% | 4,311,229 |
| Sep 1986 | $8.26 | $8.33 | $6.89 | $7.63 | -7.62% | 7,044,306 |
| Aug 1986 | $6.33 | $8.26 | $6.30 | $8.26 | +31.95% | 9,617,740 |
| Jul 1986 | $7.74 | $7.89 | $6.00 | $6.26 | -19.90% | 6,340,279 |
| Jun 1986 | $8.00 | $8.37 | $6.96 | $7.81 | -2.32% | 4,311,230 |
| May 1986 | $8.35 | $8.37 | $7.60 | $8.00 | -4.43% | 3,269,870 |
| Apr 1986 | $8.89 | $8.89 | $8.07 | $8.37 | -5.57% | 4,595,234 |
| Mar 1986 | $8.91 | $9.19 | $8.30 | $8.86 | -0.55% | 5,033,646 |
| Feb 1986 | $7.68 | $8.94 | $7.46 | $8.91 | +15.71% | 5,490,791 |
| Jan 1986 | $7.60 | $7.73 | $6.79 | $7.70 | +1.30% | 6,541,765 |
| Dec 1985 | $7.11 | $7.70 | $7.04 | $7.60 | +6.94% | 5,533,315 |
| Nov 1985 | $6.27 | $7.16 | $6.17 | $7.11 | +13.83% | 5,938,313 |
| Oct 1985 | $6.49 | $6.59 | $6.17 | $6.25 | -3.43% | 2,854,240 |
| Sep 1985 | $6.59 | $6.67 | $6.12 | $6.47 | -2.60% | 3,025,859 |
| Aug 1985 | $6.67 | $6.81 | $6.49 | $6.64 | -0.37% | 3,013,708 |
| Jul 1985 | $6.54 | $6.84 | $6.49 | $6.67 | +1.12% | 4,643,833 |
| Jun 1985 | $6.00 | $6.72 | $5.95 | $6.59 | +9.88% | 6,846,529 |
| May 1985 | $5.70 | $6.42 | $5.58 | $6.00 | +4.74% | 7,392,265 |
| Apr 1985 | $6.35 | $6.37 | $5.68 | $5.73 | -9.73% | 8,293,896 |
| Mar 1985 | $7.21 | $7.46 | $5.83 | $6.35 | -11.99% | 9,328,163 |
| Feb 1985 | $7.68 | $7.80 | $7.21 | $7.21 | -6.11% | 4,404,379 |
| Jan 1985 | $6.22 | $7.70 | $6.15 | $7.68 | +23.41% | 8,700,921 |
| Dec 1984 | $6.44 | $6.67 | $6.05 | $6.22 | -3.45% | 4,802,796 |
| Nov 1984 | $6.47 | $6.86 | $6.35 | $6.44 | +0.38% | 3,157,990 |
| Oct 1984 | $6.47 | $6.57 | $5.68 | $6.42 | -0.76% | 4,874,683 |
| Sep 1984 | $6.57 | $6.72 | $6.20 | $6.47 | -1.50% | 4,003,934 |
| Aug 1984 | $5.46 | $6.96 | $5.38 | $6.57 | +20.36% | 7,040,424 |
| Jul 1984 | $5.90 | $5.90 | $4.99 | $5.46 | -8.30% | 4,006,972 |
| Jun 1984 | $5.93 | $6.32 | $5.78 | $5.95 | +0.42% | 3,237,472 |
| May 1984 | $6.99 | $7.11 | $5.68 | $5.93 | -15.20% | 4,849,371 |
| Apr 1984 | $6.62 | $7.06 | $6.57 | $6.99 | +5.60% | 4,438,295 |
| Mar 1984 | $6.07 | $6.69 | $5.65 | $6.62 | +8.50% | 4,267,690 |
| Feb 1984 | $6.22 | $6.52 | $5.88 | $6.10 | -1.98% | 3,577,671 |
| Jan 1984 | $7.04 | $7.26 | $6.12 | $6.22 | -11.58% | 5,294,871 |
| Dec 1983 | $7.06 | $7.09 | $6.52 | $7.04 | -0.35% | 7,668,678 |
| Nov 1983 | $6.05 | $7.31 | $5.98 | $7.06 | +16.73% | 6,016,784 |
| Oct 1983 | $5.75 | $6.07 | $5.60 | $6.05 | +5.15% | 4,306,167 |
| Sep 1983 | $5.46 | $6.17 | $5.46 | $5.75 | +5.43% | 3,759,919 |
| Aug 1983 | $5.90 | $5.90 | $5.26 | $5.46 | -8.68% | 2,629,971 |
| Jul 1983 | $5.90 | $6.30 | $5.60 | $5.98 | +1.26% | 2,852,216 |
| Jun 1983 | $5.38 | $5.98 | $4.84 | $5.90 | +9.13% | 5,244,752 |
| May 1983 | $5.43 | $5.56 | $5.14 | $5.41 | -0.45% | 4,039,877 |
| Apr 1983 | $5.36 | $5.90 | $5.21 | $5.43 | +1.38% | 3,165,583 |
| Mar 1983 | $5.28 | $5.63 | $4.89 | $5.36 | +1.40% | 4,109,742 |
| Feb 1983 | $4.79 | $5.41 | $4.69 | $5.28 | +10.31% | 4,552,707 |
| Jan 1983 | $4.20 | $5.14 | $4.00 | $4.79 | +13.45% | 5,068,578 |
| Dec 1982 | $4.59 | $4.69 | $3.80 | $4.22 | -8.07% | 1,994,122 |
| Nov 1982 | $3.85 | $4.62 | $3.83 | $4.59 | +19.23% | 5,143,502 |
| Oct 1982 | $3.58 | $4.32 | $3.56 | $3.85 | +9.09% | 5,209,313 |
| Sep 1982 | $3.63 | $4.00 | $3.46 | $3.53 | -2.72% | 5,601,153 |
| Aug 1982 | $3.14 | $3.70 | $2.94 | $3.63 | +15.75% | 3,678,922 |
| Jul 1982 | $3.11 | $3.21 | $2.96 | $3.14 | 0.00% | 2,441,139 |
| Jun 1982 | $3.36 | $3.43 | $2.96 | $3.14 | -6.62% | 3,510,847 |
| May 1982 | $3.93 | $3.98 | $3.33 | $3.36 | -14.47% | 1,556,723 |
| Apr 1982 | $3.70 | $4.10 | $3.65 | $3.93 | +6.00% | 2,121,697 |
| Mar 1982 | $3.80 | $3.93 | $3.28 | $3.70 | -2.60% | 1,549,131 |
| Feb 1982 | $3.98 | $3.98 | $3.36 | $3.80 | -4.35% | 3,324,038 |
| Jan 1982 | $4.49 | $4.49 | $3.85 | $3.98 | -12.02% | 1,249,934 |
| Dec 1981 | $4.64 | $4.64 | $4.07 | $4.52 | -2.66% | 1,382,571 |
| Nov 1981 | $3.85 | $4.64 | $3.73 | $4.64 | +20.51% | 2,811,715 |
| Oct 1981 | $3.75 | $4.02 | $3.58 | $3.85 | +2.63% | 1,709,607 |
| Sep 1981 | $6.32 | $6.42 | $3.53 | $3.75 | -40.62% | 776,083 |
| Aug 1981 | $6.57 | $6.77 | $6.32 | $6.32 | -3.03% | 1,038,830 |
| Jul 1981 | $7.06 | $7.11 | $6.44 | $6.52 | -7.69% | 1,098,564 |
| Jun 1981 | $7.16 | $7.56 | $6.96 | $7.06 | -1.38% | 1,450,914 |
| May 1981 | $6.86 | $7.28 | $6.69 | $7.16 | +4.32% | 2,124,225 |
| Apr 1981 | $6.54 | $6.99 | $6.32 | $6.86 | +4.91% | 3,343,278 |
| Mar 1981 | $6.10 | $6.91 | $5.95 | $6.54 | +6.85% | 2,415,320 |
| Feb 1981 | $5.85 | $6.25 | $5.60 | $6.12 | +4.64% | 1,518,248 |
| Jan 1981 | $6.42 | $6.42 | $5.56 | $5.85 | -8.85% | 931,501 |
| Dec 1980 | $6.32 | $6.54 | $5.93 | $6.42 | +1.56% | 1,664,550 |
| Nov 1980 | $5.28 | $6.86 | $5.28 | $6.32 | +20.19% | 2,277,619 |
| Oct 1980 | $5.43 | $5.73 | $5.26 | $5.26 | -2.29% | 1,523,818 |
| Sep 1980 | $5.56 | $5.85 | $5.33 | $5.38 | -3.11% | 1,330,428 |
| Aug 1980 | $6.05 | $6.17 | $5.53 | $5.56 | -8.16% | 1,189,184 |
| Jul 1980 | $4.91 | $6.20 | $4.91 | $6.05 | +23.12% | 1,599,247 |
| Jun 1980 | $5.04 | $5.33 | $4.91 | $4.91 | -2.45% | 791,272 |
| May 1980 | $5.06 | $5.19 | $4.72 | $5.04 | -0.49% | 1,149,191 |
| Apr 1980 | $5.06 | $5.36 | $4.84 | $5.06 | 0.00% | 1,305,114 |
| Mar 1980 | $5.23 | $5.38 | $4.94 | $5.06 | – | 442,465 |
Seasonality
PH 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 | 3.7% | 2.8% | -4.8% | 1.5% | 0.1% | 3.4% | 5.3% | 1.4% | 0.3% | 0.9% | 11.2% | 0.0% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 6.5% | 8.0% | -11.3% | 1.6% | -6.9% | 15.8% | -0.2% | 0.5% | -2.5% | -5.8% | ||
| 2025 | 11.2% | -5.2% | -9.1% | -0.5% | 10.2% | 5.1% | 4.8% | 3.8% | 0.1% | 1.9% | 11.7% | 2.0% |
| 2024 | 0.8% | 15.6% | 3.8% | -2.0% | -2.2% | -4.8% | 10.9% | 7.3% | 5.3% | 0.4% | 11.1% | -9.5% |
| 2023 | 12.0% | 8.3% | -4.5% | -3.3% | -0.9% | 21.7% | 5.1% | 2.1% | -6.6% | -5.3% | 17.8% | 6.4% |
| 2022 | -2.5% | -4.1% | -4.3% | -4.6% | 1.0% | -9.6% | 17.5% | -7.9% | -8.6% | 19.9% | 3.3% | -2.7% |
| 2021 | -2.9% | 8.8% | 9.9% | -0.5% | -1.5% | -0.3% | 1.6% | -4.6% | -5.7% | 6.1% | 2.2% | 5.3% |
| 2020 | -4.9% | -5.2% | -29.8% | 21.9% | 14.5% | 1.8% | -2.4% | 15.6% | -1.8% | 3.0% | 28.8% | 1.9% |
| 2019 | 10.5% | 7.4% | -2.6% | 5.5% | -15.4% | 11.6% | 3.0% | -4.8% | 9.0% | 1.6% | 8.8% | 3.5% |
| 2018 | 0.9% | -11.1% | -4.2% | -3.7% | 4.3% | -8.8% | 8.5% | 4.3% | 4.7% | -17.6% | 14.0% | -13.3% |
| 2017 | 5.1% | 5.7% | 3.5% | 0.3% | -1.7% | 1.5% | 3.9% | -2.7% | 8.8% | 4.3% | 3.0% | 6.4% |