PPG Industries Inc (PPG) stock
PPGNYSEPaints, Varnishes, Lacquers, Enamels & Allied ProdsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/3014% below fair value
$119.52−0.48 (-0.40%)
Close on Oct 30, 2026Market cap $26.57BP/E 17.1Yield 2.33%
Price history
PPG Industries share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.52
-0.40% on the day
52-week range
$93.39 – $133.43
-10.4% from the high
Change over 52 weeks
+22.6%
From $97.45 on Oct 30, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $103.43 | $121.18 | $101.70 | $119.52 | +14.56% | 42,731,751 |
| Sep 2026 | $111.23 | $113.55 | $103.70 | $104.33 | -6.99% | 36,700,032 |
| Aug 2026 | $112.50 | $119.99 | $111.34 | $112.17 | +1.49% | 27,434,243 |
| Jul 2026 | $120.77 | $125.39 | $109.54 | $110.52 | -8.88% | 45,822,432 |
| Jun 2026 | $111.28 | $125.70 | $109.14 | $121.29 | +7.36% | 41,553,235 |
| May 2026 | $108.92 | $114.38 | $100.00 | $112.98 | +4.13% | 37,143,844 |
| Apr 2026 | $107.49 | $118.37 | $100.16 | $108.50 | +1.52% | 44,274,545 |
| Mar 2026 | $119.00 | $120.87 | $96.06 | $106.88 | -13.30% | 53,261,515 |
| Feb 2026 | $116.16 | $133.43 | $115.94 | $123.27 | +6.61% | 39,338,817 |
| Jan 2026 | $103.03 | $117.50 | $102.01 | $115.63 | +12.85% | 47,115,234 |
| Dec 2025 | $99.30 | $105.48 | $98.16 | $102.46 | +2.42% | 40,207,742 |
| Nov 2025 | $96.67 | $100.82 | $93.39 | $100.04 | +2.34% | 43,078,636 |
| Oct 2025 | $104.96 | $106.71 | $96.50 | $97.75 | -7.00% | 40,527,043 |
| Sep 2025 | $109.24 | $112.15 | $102.90 | $105.11 | -5.50% | 39,898,391 |
| Aug 2025 | $104.14 | $115.50 | $102.78 | $111.23 | +5.43% | 31,834,349 |
| Jul 2025 | $113.25 | $120.91 | $105.18 | $105.50 | -7.25% | 43,375,970 |
| Jun 2025 | $110.35 | $115.57 | $106.08 | $113.75 | +2.66% | 36,762,315 |
| May 2025 | $109.46 | $117.46 | $105.90 | $110.80 | +1.78% | 38,639,232 |
| Apr 2025 | $109.35 | $110.11 | $90.24 | $108.86 | -0.45% | 53,299,354 |
| Mar 2025 | $114.95 | $117.88 | $105.64 | $109.35 | -3.42% | 50,807,808 |
| Feb 2025 | $113.85 | $119.29 | $110.20 | $113.22 | -1.87% | 37,782,290 |
| Jan 2025 | $119.09 | $124.74 | $113.00 | $115.38 | -3.41% | 43,769,736 |
| Dec 2024 | $124.50 | $130.05 | $118.50 | $119.45 | -3.96% | 46,760,780 |
| Nov 2024 | $124.66 | $128.56 | $120.29 | $124.37 | -0.11% | 27,223,037 |
| Oct 2024 | $133.17 | $133.44 | $124.47 | $124.51 | -6.00% | 33,469,599 |
| Sep 2024 | $128.74 | $137.24 | $122.76 | $132.46 | +2.10% | 29,207,550 |
| Aug 2024 | $127.62 | $130.45 | $118.07 | $129.73 | +2.17% | 30,606,558 |
| Jul 2024 | $126.01 | $135.57 | $123.66 | $126.98 | +0.87% | 35,225,248 |
| Jun 2024 | $131.40 | $133.42 | $123.84 | $125.89 | -4.20% | 28,611,912 |
| May 2024 | $129.53 | $136.89 | $127.10 | $131.41 | +1.87% | 31,256,495 |
| Apr 2024 | $145.12 | $145.61 | $128.26 | $129.00 | -10.97% | 39,046,214 |
| Mar 2024 | $140.94 | $145.39 | $137.29 | $144.90 | +2.33% | 36,329,989 |
| Feb 2024 | $140.61 | $144.99 | $136.55 | $141.60 | +0.40% | 33,427,221 |
| Jan 2024 | $147.73 | $148.68 | $140.46 | $141.04 | -5.69% | 39,139,423 |
| Dec 2023 | $141.73 | $151.16 | $141.29 | $149.55 | +5.32% | 35,432,177 |
| Nov 2023 | $123.09 | $142.08 | $121.62 | $141.99 | +15.66% | 28,163,521 |
| Oct 2023 | $129.42 | $133.97 | $120.33 | $122.77 | -5.42% | 37,283,657 |
| Sep 2023 | $142.66 | $143.39 | $126.94 | $129.80 | -8.44% | 26,297,261 |
| Aug 2023 | $143.33 | $146.39 | $136.28 | $141.76 | -1.49% | 32,742,446 |
| Jul 2023 | $147.46 | $152.89 | $142.83 | $143.90 | -2.97% | 33,785,203 |
| Jun 2023 | $131.83 | $149.01 | $131.83 | $148.30 | +12.96% | 32,998,512 |
| May 2023 | $140.15 | $143.38 | $130.65 | $131.29 | -6.40% | 27,610,358 |
| Apr 2023 | $138.12 | $145.51 | $136.50 | $140.26 | +5.00% | 32,120,326 |
| Mar 2023 | $131.26 | $137.74 | $120.90 | $133.58 | +1.15% | 32,784,873 |
| Feb 2023 | $130.42 | $134.94 | $125.30 | $132.06 | +1.32% | 22,772,144 |
| Jan 2023 | $126.79 | $133.37 | $122.53 | $130.34 | +3.66% | 32,855,776 |
| Dec 2022 | $136.40 | $137.72 | $123.22 | $125.74 | -7.01% | 19,223,136 |
| Nov 2022 | $115.39 | $135.46 | $107.42 | $135.22 | +18.43% | 27,663,258 |
| Oct 2022 | $112.44 | $121.00 | $107.40 | $114.18 | +3.15% | 33,834,026 |
| Sep 2022 | $125.65 | $131.93 | $109.78 | $110.69 | -12.83% | 26,864,109 |
| Aug 2022 | $128.37 | $137.93 | $124.40 | $126.98 | -1.79% | 21,990,087 |
| Jul 2022 | $113.88 | $134.09 | $112.45 | $129.29 | +13.08% | 29,021,802 |
| Jun 2022 | $127.88 | $133.99 | $107.06 | $114.34 | -9.61% | 31,441,363 |
| May 2022 | $127.39 | $137.48 | $117.74 | $126.49 | -1.17% | 29,122,516 |
| Apr 2022 | $132.86 | $138.10 | $125.89 | $127.99 | -2.35% | 35,217,525 |
| Mar 2022 | $132.09 | $137.91 | $111.32 | $131.07 | -1.78% | 47,903,072 |
| Feb 2022 | $156.31 | $159.16 | $132.50 | $133.45 | -14.56% | 28,696,124 |
| Jan 2022 | $172.10 | $177.32 | $149.13 | $156.20 | -9.42% | 29,355,157 |
| Dec 2021 | $156.35 | $172.98 | $153.40 | $172.44 | +11.85% | 22,680,846 |
| Nov 2021 | $160.42 | $166.97 | $153.11 | $154.17 | -3.99% | 27,315,076 |
| Oct 2021 | $143.64 | $165.16 | $141.81 | $160.57 | +12.28% | 30,975,374 |
| Sep 2021 | $159.53 | $159.85 | $143.00 | $143.01 | -10.37% | 26,446,589 |
| Aug 2021 | $164.80 | $170.62 | $158.68 | $159.55 | -2.43% | 18,556,317 |
| Jul 2021 | $170.95 | $172.52 | $152.35 | $163.52 | -3.68% | 26,380,011 |
| Jun 2021 | $182.11 | $182.97 | $165.51 | $169.77 | -5.54% | 24,102,090 |
| May 2021 | $172.64 | $181.35 | $171.98 | $179.72 | +4.95% | 21,547,707 |
| Apr 2021 | $150.26 | $176.63 | $146.73 | $171.24 | +13.96% | 37,392,971 |
| Mar 2021 | $136.03 | $156.57 | $135.08 | $150.26 | +11.45% | 32,298,586 |
| Feb 2021 | $135.86 | $142.40 | $132.10 | $134.82 | +0.08% | 25,582,952 |
| Jan 2021 | $144.66 | $153.81 | $133.78 | $134.71 | -6.59% | 32,084,751 |
| Dec 2020 | $149.16 | $149.88 | $141.32 | $144.22 | -1.74% | 23,225,978 |
| Nov 2020 | $131.84 | $149.34 | $130.81 | $146.77 | +13.14% | 22,133,299 |
| Oct 2020 | $122.41 | $138.40 | $120.00 | $129.72 | +6.26% | 32,487,487 |
| Sep 2020 | $119.94 | $131.09 | $116.95 | $122.08 | +1.40% | 29,102,003 |
| Aug 2020 | $107.84 | $123.60 | $106.93 | $120.40 | +11.84% | 24,864,001 |
| Jul 2020 | $106.17 | $119.03 | $103.58 | $107.65 | +1.50% | 36,066,281 |
| Jun 2020 | $101.74 | $116.45 | $98.41 | $106.06 | +4.32% | 35,100,795 |
| May 2020 | $89.20 | $104.29 | $81.43 | $101.67 | +11.93% | 39,876,165 |
| Apr 2020 | $80.56 | $99.09 | $78.01 | $90.83 | +8.65% | 41,712,508 |
| Mar 2020 | $104.92 | $107.96 | $69.77 | $83.60 | -19.96% | 63,021,623 |
| Feb 2020 | $120.49 | $125.44 | $100.23 | $104.45 | -12.84% | 35,306,633 |
| Jan 2020 | $133.97 | $134.16 | $119.35 | $119.84 | -10.23% | 37,052,892 |
| Dec 2019 | $129.37 | $134.36 | $126.07 | $133.49 | +3.61% | 23,507,714 |
| Nov 2019 | $125.72 | $130.81 | $125.14 | $128.84 | +2.97% | 23,166,855 |
| Oct 2019 | $119.07 | $126.28 | $112.02 | $125.12 | +5.58% | 30,577,772 |
| Sep 2019 | $109.78 | $121.00 | $108.95 | $118.51 | +6.97% | 21,032,330 |
| Aug 2019 | $117.39 | $118.24 | $105.99 | $110.79 | -5.62% | 24,360,700 |
| Jul 2019 | $117.66 | $119.41 | $114.57 | $117.39 | +0.58% | 26,431,001 |
| Jun 2019 | $104.66 | $117.59 | $104.44 | $116.71 | +11.52% | 28,342,544 |
| May 2019 | $117.97 | $117.97 | $104.57 | $104.65 | -10.94% | 25,328,984 |
| Apr 2019 | $113.62 | $121.29 | $113.35 | $117.50 | +4.10% | 26,897,477 |
| Mar 2019 | $112.73 | $113.31 | $106.48 | $112.87 | +0.80% | 28,190,750 |
| Feb 2019 | $105.64 | $112.70 | $103.36 | $111.97 | +6.19% | 17,976,427 |
| Jan 2019 | $101.03 | $107.51 | $96.82 | $105.44 | +3.14% | 32,787,583 |
| Dec 2018 | $110.38 | $111.42 | $94.41 | $102.23 | -6.49% | 27,466,727 |
| Nov 2018 | $105.09 | $109.99 | $104.00 | $109.33 | +4.03% | 31,036,613 |
| Oct 2018 | $109.66 | $111.39 | $94.37 | $105.09 | -3.70% | 68,387,447 |
| Sep 2018 | $110.50 | $116.73 | $107.12 | $109.13 | -1.28% | 28,901,614 |
| Aug 2018 | $110.25 | $111.82 | $105.44 | $110.54 | -0.11% | 24,864,923 |
| Jul 2018 | $102.72 | $111.04 | $101.17 | $110.66 | +6.68% | 34,439,226 |
| Jun 2018 | $101.57 | $106.94 | $100.87 | $103.73 | +2.78% | 45,463,664 |
| May 2018 | $105.10 | $107.70 | $100.36 | $100.92 | -4.68% | 41,222,669 |
| Apr 2018 | $111.55 | $113.90 | $104.39 | $105.88 | -5.13% | 34,892,033 |
| Mar 2018 | $111.95 | $118.62 | $109.39 | $111.60 | -0.75% | 29,697,381 |
| Feb 2018 | $118.16 | $118.77 | $108.74 | $112.44 | -5.30% | 28,508,129 |
| Jan 2018 | $116.98 | $122.07 | $114.28 | $118.73 | +1.63% | 36,752,240 |
| Dec 2017 | $117.31 | $118.92 | $113.26 | $116.82 | -0.03% | 22,387,720 |
| Nov 2017 | $116.34 | $118.50 | $113.25 | $116.85 | +0.52% | 23,143,289 |
| Oct 2017 | $108.66 | $119.85 | $108.43 | $116.24 | +6.98% | 31,445,809 |
| Sep 2017 | $104.80 | $110.16 | $101.61 | $108.66 | +4.16% | 26,804,261 |
| Aug 2017 | $105.28 | $106.85 | $100.45 | $104.32 | -0.88% | 31,325,538 |
| Jul 2017 | $110.61 | $113.67 | $104.69 | $105.25 | -4.28% | 27,758,323 |
| Jun 2017 | $106.49 | $111.74 | $106.39 | $109.96 | +3.38% | 29,674,408 |
| May 2017 | $109.67 | $113.00 | $104.90 | $106.36 | -3.17% | 22,286,129 |
| Apr 2017 | $105.50 | $111.99 | $104.18 | $109.84 | +4.53% | 26,771,021 |
| Mar 2017 | $103.45 | $113.49 | $100.34 | $105.08 | +2.59% | 52,533,106 |
| Feb 2017 | $99.65 | $103.40 | $99.00 | $102.43 | +2.42% | 24,969,109 |
| Jan 2017 | $95.43 | $102.55 | $94.57 | $100.01 | +5.54% | 36,456,218 |
| Dec 2016 | $96.42 | $100.17 | $93.80 | $94.76 | -1.22% | 32,738,665 |
| Nov 2016 | $93.25 | $98.69 | $90.88 | $95.93 | +3.01% | 37,769,879 |
| Oct 2016 | $103.27 | $104.08 | $89.64 | $93.13 | -9.90% | 52,244,977 |
| Sep 2016 | $106.02 | $107.97 | $99.78 | $103.36 | -2.38% | 27,857,300 |
| Aug 2016 | $104.10 | $107.89 | $102.87 | $105.88 | +1.12% | 28,874,200 |
| Jul 2016 | $104.15 | $110.14 | $101.72 | $104.71 | +0.54% | 32,467,200 |
| Jun 2016 | $107.68 | $111.26 | $98.08 | $104.15 | -3.28% | 36,195,200 |
| May 2016 | $110.18 | $111.25 | $104.96 | $107.68 | -2.45% | 25,030,500 |
| Apr 2016 | $110.44 | $117.00 | $109.75 | $110.39 | -0.99% | 29,824,300 |
| Mar 2016 | $97.55 | $112.10 | $96.92 | $111.49 | +15.50% | 31,726,300 |
| Feb 2016 | $93.71 | $98.84 | $88.37 | $96.53 | +1.48% | 29,248,400 |
| Jan 2016 | $97.27 | $99.32 | $89.90 | $95.12 | -3.74% | 43,289,600 |
| Dec 2015 | $106.39 | $106.87 | $96.25 | $98.82 | -6.54% | 26,979,400 |
| Nov 2015 | $104.22 | $106.76 | $98.86 | $105.74 | +1.42% | 26,837,400 |
| Oct 2015 | $82.93 | $104.88 | $82.93 | $104.26 | +18.90% | 43,768,300 |
| Sep 2015 | $93.27 | $97.88 | $84.40 | $87.69 | -7.98% | 45,525,900 |
| Aug 2015 | $107.31 | $108.71 | $91.00 | $95.29 | -12.08% | 46,183,500 |
| Jul 2015 | $115.78 | $118.27 | $101.61 | $108.38 | -5.53% | 48,389,000 |
| Jun 2015 | $114.09 | $118.69 | $113.24 | $114.72 | +0.24% | 29,052,800 |
| May 2015 | $110.87 | $115.96 | $110.33 | $114.45 | +3.31% | 27,844,800 |
| Apr 2015 | $112.68 | $116.56 | $109.30 | $110.78 | -1.76% | 33,366,000 |
| Mar 2015 | $117.69 | $118.95 | $110.03 | $112.77 | -4.18% | 29,339,800 |
| Feb 2015 | $110.63 | $118.71 | $109.94 | $117.69 | +5.61% | 23,885,600 |
| Jan 2015 | $115.58 | $116.99 | $109.91 | $111.44 | -3.58% | 34,799,400 |
| Dec 2014 | $108.73 | $116.84 | $108.02 | $115.58 | +5.63% | 36,427,800 |
| Nov 2014 | $102.03 | $109.77 | $98.64 | $109.41 | +7.43% | 34,728,400 |
| Oct 2014 | $98.25 | $102.25 | $85.78 | $101.85 | +3.53% | 58,467,000 |
| Sep 2014 | $103.20 | $103.27 | $98.19 | $98.37 | -4.43% | 22,874,000 |
| Aug 2014 | $98.49 | $103.43 | $98.25 | $102.93 | +3.78% | 18,811,200 |
| Jul 2014 | $105.11 | $105.83 | $99.17 | $99.18 | -5.61% | 26,088,600 |
| Jun 2014 | $100.91 | $106.51 | $100.04 | $105.08 | +4.24% | 22,402,200 |
| May 2014 | $96.58 | $101.44 | $96.09 | $100.81 | +4.13% | 23,113,000 |
| Apr 2014 | $97.54 | $100.80 | $92.59 | $96.81 | +0.08% | 36,750,600 |
| Mar 2014 | $96.62 | $100.65 | $94.02 | $96.73 | -2.20% | 30,420,400 |
| Feb 2014 | $91.26 | $99.08 | $86.92 | $98.91 | +8.48% | 36,083,600 |
| Jan 2014 | $94.75 | $96.12 | $90.22 | $91.18 | -3.85% | 46,468,600 |
| Dec 2013 | $92.17 | $95.04 | $90.16 | $94.83 | +3.04% | 31,953,800 |
| Nov 2013 | $91.40 | $93.45 | $89.68 | $92.03 | +0.81% | 25,391,000 |
| Oct 2013 | $83.57 | $93.64 | $80.38 | $91.29 | +9.29% | 39,355,600 |
| Sep 2013 | $79.27 | $86.11 | $78.18 | $83.53 | +6.95% | 22,897,000 |
| Aug 2013 | $78.13 | $82.82 | $77.64 | $78.11 | -2.64% | 26,230,000 |
| Jul 2013 | $73.53 | $81.13 | $72.29 | $80.22 | +9.58% | 31,364,600 |
| Jun 2013 | $77.24 | $78.61 | $72.61 | $73.21 | -4.69% | 28,735,800 |
| May 2013 | $72.91 | $80.42 | $72.56 | $76.81 | +4.40% | 28,606,000 |
| Apr 2013 | $66.83 | $74.28 | $65.28 | $73.57 | +9.86% | 48,668,400 |
| Mar 2013 | $66.82 | $71.75 | $65.98 | $66.97 | -0.53% | 40,837,400 |
| Feb 2013 | $69.68 | $70.46 | $64.10 | $67.33 | -2.33% | 141,644,800 |
| Jan 2013 | $69.17 | $74.00 | $68.10 | $68.94 | +1.86% | 206,919,600 |
| Dec 2012 | $62.50 | $68.40 | $59.38 | $67.68 | +8.92% | 73,891,600 |
| Nov 2012 | $59.34 | $64.21 | $56.91 | $62.14 | +6.14% | 36,254,400 |
| Oct 2012 | $57.64 | $60.00 | $56.70 | $58.54 | +1.95% | 30,927,000 |
| Sep 2012 | $54.85 | $59.93 | $53.72 | $57.42 | +4.38% | 35,817,200 |
| Aug 2012 | $54.97 | $55.94 | $52.94 | $55.01 | +0.51% | 37,190,800 |
| Jul 2012 | $53.16 | $57.31 | $49.56 | $54.73 | +3.15% | 53,003,400 |
| Jun 2012 | $50.19 | $53.45 | $48.37 | $53.06 | +2.59% | 42,385,400 |
| May 2012 | $52.54 | $53.98 | $48.55 | $51.72 | -1.71% | 54,496,800 |
| Apr 2012 | $47.82 | $53.20 | $45.93 | $52.62 | +9.85% | 78,916,600 |
| Mar 2012 | $45.75 | $48.20 | $45.02 | $47.90 | +4.99% | 39,973,600 |
| Feb 2012 | $45.36 | $46.84 | $44.68 | $45.63 | +1.86% | 33,788,400 |
| Jan 2012 | $42.65 | $45.45 | $41.64 | $44.79 | +7.29% | 35,835,000 |
| Dec 2011 | $43.60 | $43.89 | $39.40 | $41.75 | -4.85% | 49,219,800 |
| Nov 2011 | $41.54 | $44.80 | $39.54 | $43.88 | +1.55% | 45,623,600 |
| Oct 2011 | $35.00 | $45.00 | $33.22 | $43.21 | +22.29% | 58,952,800 |
| Sep 2011 | $38.35 | $39.57 | $34.14 | $35.33 | -7.74% | 78,836,800 |
| Aug 2011 | $42.71 | $42.86 | $34.35 | $38.30 | -9.04% | 91,932,000 |
| Jul 2011 | $45.49 | $46.93 | $41.53 | $42.10 | -7.26% | 51,044,600 |
| Jun 2011 | $44.22 | $45.49 | $41.38 | $45.40 | +2.36% | 52,880,200 |
| May 2011 | $47.50 | $47.75 | $42.80 | $44.35 | -6.31% | 43,394,000 |
| Apr 2011 | $47.77 | $48.91 | $45.07 | $47.34 | -0.57% | 46,956,800 |
| Mar 2011 | $44.44 | $48.28 | $42.35 | $47.61 | +7.73% | 67,006,000 |
| Feb 2011 | $42.38 | $45.17 | $42.21 | $44.19 | +4.86% | 44,241,600 |
| Jan 2011 | $42.26 | $42.72 | $39.38 | $42.14 | +0.25% | 57,535,000 |
| Dec 2010 | $39.56 | $42.30 | $39.50 | $42.04 | +7.84% | 45,564,600 |
| Nov 2010 | $38.56 | $39.92 | $37.51 | $38.98 | +1.64% | 47,355,600 |
| Oct 2010 | $36.75 | $39.00 | $36.05 | $38.35 | +5.36% | 47,793,800 |
| Sep 2010 | $33.42 | $37.00 | $33.26 | $36.40 | +10.59% | 53,131,000 |
| Aug 2010 | $35.06 | $35.64 | $31.56 | $32.92 | -5.24% | 49,397,200 |
| Jul 2010 | $30.11 | $34.88 | $29.85 | $34.74 | +15.00% | 70,955,200 |
| Jun 2010 | $31.68 | $34.25 | $30.12 | $30.21 | -5.71% | 83,062,400 |
| May 2010 | $35.41 | $35.69 | $29.51 | $32.04 | -8.95% | 79,913,000 |
| Apr 2010 | $32.99 | $36.12 | $32.99 | $35.19 | +7.60% | 56,669,400 |
| Mar 2010 | $30.85 | $33.32 | $30.63 | $32.70 | +6.27% | 49,178,600 |
| Feb 2010 | $29.64 | $31.44 | $28.48 | $30.77 | +4.87% | 51,239,400 |
| Jan 2010 | $29.65 | $32.13 | $28.89 | $29.34 | +0.24% | 67,215,600 |
| Dec 2009 | $30.03 | $30.54 | $28.83 | $29.27 | -1.50% | 42,507,600 |
| Nov 2009 | $28.37 | $30.87 | $28.09 | $29.72 | +5.32% | 43,556,000 |
| Oct 2009 | $29.10 | $31.16 | $27.64 | $28.22 | -3.06% | 61,210,200 |
| Sep 2009 | $27.54 | $30.23 | $26.66 | $29.11 | +5.07% | 74,347,800 |
| Aug 2009 | $27.80 | $28.73 | $26.13 | $27.70 | +0.73% | 70,185,600 |
| Jul 2009 | $21.93 | $27.81 | $20.61 | $27.50 | +25.28% | 77,446,200 |
| Jun 2009 | $22.59 | $23.15 | $20.55 | $21.95 | -1.28% | 71,811,800 |
| May 2009 | $21.99 | $23.46 | $20.82 | $22.24 | +0.95% | 68,207,000 |
| Apr 2009 | $18.22 | $23.15 | $17.81 | $22.03 | +19.38% | 102,304,200 |
| Mar 2009 | $15.34 | $19.53 | $14.08 | $18.45 | +18.80% | 129,801,000 |
| Feb 2009 | $18.59 | $20.08 | $15.33 | $15.53 | -17.35% | 80,206,800 |
| Jan 2009 | $21.23 | $22.73 | $18.71 | $18.79 | -11.43% | 76,526,000 |
| Dec 2008 | $20.88 | $23.24 | $19.17 | $21.22 | -3.39% | 70,134,200 |
| Nov 2008 | $24.62 | $25.96 | $17.97 | $21.96 | -11.42% | 63,286,000 |
| Oct 2008 | $28.91 | $29.55 | $21.50 | $24.79 | -14.99% | 88,160,800 |
| Sep 2008 | $32.05 | $34.95 | $28.55 | $29.16 | -7.22% | 88,304,800 |
| Aug 2008 | $30.37 | $32.49 | $29.06 | $31.43 | +3.66% | 51,922,800 |
| Jul 2008 | $28.42 | $31.33 | $27.02 | $30.32 | +5.70% | 84,140,600 |
| Jun 2008 | $31.40 | $31.56 | $28.20 | $28.69 | -8.98% | 54,951,200 |
| May 2008 | $30.63 | $33.23 | $30.22 | $31.52 | +2.70% | 48,937,400 |
| Apr 2008 | $30.30 | $33.27 | $30.08 | $30.69 | +1.42% | 60,222,600 |
| Mar 2008 | $31.02 | $31.35 | $28.58 | $30.26 | -2.37% | 73,886,000 |
| Feb 2008 | $32.99 | $33.96 | $30.80 | $30.99 | -5.19% | 55,448,800 |
| Jan 2008 | $35.50 | $35.50 | $29.30 | $32.69 | -6.92% | 80,832,800 |
| Dec 2007 | $34.08 | $36.11 | $33.85 | $35.12 | +2.32% | 35,623,200 |
| Nov 2007 | $37.25 | $37.25 | $32.47 | $34.32 | -8.16% | 49,525,200 |
| Oct 2007 | $37.77 | $39.98 | $36.33 | $37.37 | -1.07% | 41,920,600 |
| Sep 2007 | $36.83 | $39.00 | $35.13 | $37.78 | +3.00% | 36,783,000 |
| Aug 2007 | $38.23 | $39.86 | $33.91 | $36.68 | -3.83% | 56,391,200 |
| Jul 2007 | $38.31 | $41.21 | $37.77 | $38.14 | +0.21% | 51,622,600 |
| Jun 2007 | $38.10 | $38.50 | $36.47 | $38.06 | -0.11% | 34,741,000 |
| May 2007 | $36.81 | $39.40 | $36.44 | $38.10 | +3.53% | 40,306,000 |
| Apr 2007 | $35.16 | $37.95 | $34.97 | $36.80 | +4.67% | 38,311,400 |
| Mar 2007 | $32.85 | $36.20 | $32.35 | $35.16 | +6.13% | 46,768,800 |
| Feb 2007 | $33.11 | $34.55 | $32.42 | $33.13 | -0.06% | 31,871,200 |
| Jan 2007 | $32.10 | $33.94 | $32.01 | $33.15 | +3.24% | 34,154,000 |
| Dec 2006 | $32.35 | $33.35 | $31.51 | $32.11 | -0.14% | 29,299,400 |
| Nov 2006 | $34.14 | $34.66 | $31.89 | $32.15 | -5.99% | 42,554,400 |
| Oct 2006 | $33.66 | $34.90 | $33.10 | $34.20 | +1.97% | 30,394,200 |
| Sep 2006 | $31.85 | $34.11 | $31.75 | $33.54 | +5.87% | 34,534,600 |
| Aug 2006 | $30.77 | $32.47 | $30.21 | $31.68 | +2.96% | 25,044,400 |
| Jul 2006 | $33.18 | $33.46 | $30.54 | $30.77 | -6.76% | 33,944,000 |
| Jun 2006 | $32.02 | $33.08 | $30.77 | $33.00 | +2.58% | 37,481,400 |
| May 2006 | $33.78 | $34.44 | $31.44 | $32.17 | -4.14% | 37,681,800 |
| Apr 2006 | $31.68 | $34.03 | $31.29 | $33.56 | +5.95% | 41,078,600 |
| Mar 2006 | $30.57 | $32.16 | $30.34 | $31.68 | +4.49% | 41,383,800 |
| Feb 2006 | $29.53 | $30.60 | $28.27 | $30.32 | +1.90% | 40,584,400 |
| Jan 2006 | $29.11 | $30.13 | $28.40 | $29.75 | +2.76% | 44,086,400 |
| Dec 2005 | $30.50 | $30.84 | $28.06 | $28.95 | -4.66% | 37,099,200 |
| Nov 2005 | $29.95 | $31.10 | $29.35 | $30.37 | +1.27% | 32,449,200 |
| Oct 2005 | $29.65 | $30.14 | $27.82 | $29.99 | +1.32% | 37,820,400 |
| Sep 2005 | $31.46 | $31.69 | $28.71 | $29.60 | -6.02% | 40,150,800 |
| Aug 2005 | $32.68 | $33.26 | $30.93 | $31.49 | -3.15% | 29,894,000 |
| Jul 2005 | $31.63 | $33.21 | $30.52 | $32.52 | +3.62% | 26,249,200 |
| Jun 2005 | $32.60 | $33.85 | $31.31 | $31.38 | -4.02% | 27,195,000 |
| May 2005 | $33.79 | $34.80 | $31.84 | $32.70 | -3.20% | 32,791,000 |
| Apr 2005 | $35.89 | $36.05 | $32.15 | $33.78 | -5.55% | 45,230,400 |
| Mar 2005 | $36.18 | $37.37 | $34.73 | $35.76 | -0.60% | 37,371,600 |
| Feb 2005 | $34.39 | $36.54 | $34.32 | $35.98 | +4.61% | 28,345,200 |
| Jan 2005 | $34.15 | $34.39 | $32.29 | $34.39 | +0.91% | 27,976,000 |
| Dec 2004 | $33.78 | $34.40 | $32.37 | $34.08 | +1.02% | 28,689,000 |
| Nov 2004 | $31.58 | $34.10 | $31.39 | $33.74 | +5.84% | 27,247,400 |
| Oct 2004 | $30.70 | $31.91 | $29.45 | $31.88 | +4.03% | 25,458,000 |
| Sep 2004 | $29.83 | $30.94 | $29.19 | $30.64 | +2.53% | 21,759,000 |
| Aug 2004 | $29.40 | $30.24 | $28.10 | $29.89 | +1.39% | 19,733,200 |
| Jul 2004 | $31.25 | $31.38 | $28.57 | $29.48 | -5.66% | 23,154,400 |
| Jun 2004 | $29.80 | $31.45 | $29.65 | $31.25 | +4.50% | 18,129,800 |
| May 2004 | $29.85 | $30.31 | $28.07 | $29.90 | +0.83% | 24,946,400 |
| Apr 2004 | $29.33 | $31.44 | $29.25 | $29.66 | +1.73% | 27,569,000 |
| Mar 2004 | $29.44 | $29.76 | $27.41 | $29.15 | -0.66% | 27,247,200 |
| Feb 2004 | $29.14 | $30.37 | $28.34 | $29.35 | +0.79% | 21,911,200 |
| Jan 2004 | $32.01 | $32.30 | $28.90 | $29.12 | -9.04% | 25,079,600 |
| Dec 2003 | $29.62 | $32.21 | $29.61 | $32.01 | +9.49% | 26,178,800 |
| Nov 2003 | $28.83 | $29.43 | $28.14 | $29.24 | +1.42% | 20,216,400 |
| Oct 2003 | $26.11 | $29.28 | $26.01 | $28.83 | +10.40% | 28,167,800 |
| Sep 2003 | $27.45 | $27.96 | $25.79 | $26.11 | -4.90% | 30,125,600 |
| Aug 2003 | $28.15 | $28.30 | $26.10 | $27.46 | -2.76% | 28,929,000 |
| Jul 2003 | $25.37 | $28.73 | $24.50 | $28.24 | +11.29% | 36,838,200 |
| Jun 2003 | $24.44 | $26.04 | $24.31 | $25.37 | +4.34% | 36,236,400 |
| May 2003 | $24.19 | $24.58 | $23.28 | $24.32 | +0.25% | 35,560,600 |
| Apr 2003 | $22.68 | $24.46 | $22.43 | $24.26 | +7.61% | 38,662,600 |
| Mar 2003 | $23.33 | $25.03 | $21.31 | $22.54 | -2.84% | 34,429,600 |
| Feb 2003 | $24.40 | $25.01 | $22.50 | $23.20 | -4.98% | 20,673,000 |
| Jan 2003 | $25.20 | $26.63 | $23.37 | $24.42 | -2.63% | 29,071,600 |
| Dec 2002 | $25.29 | $25.44 | $23.28 | $25.08 | +0.14% | 26,725,000 |
| Nov 2002 | $23.48 | $25.11 | $22.07 | $25.04 | +6.49% | 34,788,400 |
| Oct 2002 | $22.63 | $26.43 | $20.70 | $23.52 | +5.21% | 52,904,000 |
| Sep 2002 | $28.01 | $28.09 | $22.01 | $22.35 | -20.56% | 41,085,000 |
| Aug 2002 | $28.70 | $29.30 | $26.64 | $28.14 | -1.97% | 38,272,000 |
| Jul 2002 | $30.95 | $31.43 | $24.18 | $28.70 | -7.27% | 58,540,000 |
| Jun 2002 | $28.80 | $30.95 | $27.30 | $30.95 | +8.25% | 33,036,400 |
| May 2002 | $26.10 | $29.50 | $25.58 | $28.59 | +9.31% | 28,022,800 |
| Apr 2002 | $27.46 | $27.73 | $25.60 | $26.16 | -4.74% | 29,011,000 |
| Mar 2002 | $25.79 | $28.67 | $25.69 | $27.46 | +6.93% | 32,548,600 |
| Feb 2002 | $24.17 | $26.50 | $22.85 | $25.68 | +5.68% | 27,709,800 |
| Jan 2002 | $25.75 | $27.14 | $21.31 | $24.30 | -6.05% | 37,603,400 |
| Dec 2001 | $26.70 | $27.78 | $24.91 | $25.86 | -3.81% | 32,867,600 |
| Nov 2001 | $24.31 | $27.50 | $24.05 | $26.89 | +10.12% | 22,096,800 |
| Oct 2001 | $22.82 | $25.68 | $22.08 | $24.42 | +6.73% | 30,633,800 |
| Sep 2001 | $27.03 | $27.73 | $19.50 | $22.88 | -15.47% | 27,530,200 |
| Aug 2001 | $27.35 | $27.89 | $25.88 | $27.06 | -1.51% | 21,627,200 |
| Jul 2001 | $26.18 | $27.60 | $25.76 | $27.48 | +4.53% | 21,219,200 |
| Jun 2001 | $27.68 | $28.02 | $25.25 | $26.29 | -5.45% | 25,004,200 |
| May 2001 | $26.58 | $29.88 | $26.41 | $27.80 | +4.61% | 34,800,600 |
| Apr 2001 | $23.55 | $27.45 | $22.78 | $26.58 | +15.32% | 36,567,600 |
| Mar 2001 | $25.60 | $27.75 | $22.65 | $23.05 | -9.80% | 41,214,200 |
| Feb 2001 | $23.43 | $25.80 | $23.10 | $25.55 | +10.65% | 31,889,200 |
| Jan 2001 | $23.38 | $24.59 | $21.50 | $23.09 | -0.29% | 34,275,600 |
| Dec 2000 | $20.78 | $23.72 | $20.16 | $23.16 | +11.09% | 27,956,600 |
| Nov 2000 | $22.31 | $23.06 | $20.22 | $20.84 | -6.58% | 22,963,000 |
| Oct 2000 | $19.75 | $22.47 | $18.59 | $22.31 | +12.44% | 28,901,000 |
| Sep 2000 | $20.38 | $21.19 | $18.00 | $19.84 | -2.04% | 25,741,400 |
| Aug 2000 | $20.47 | $22.19 | $20.03 | $20.26 | -0.42% | 23,226,800 |
| Jul 2000 | $22.28 | $23.25 | $20.31 | $20.34 | -8.18% | 24,944,800 |
| Jun 2000 | $24.81 | $25.25 | $20.78 | $22.16 | -10.59% | 31,483,600 |
| May 2000 | $26.88 | $28.63 | $24.78 | $24.78 | -8.85% | 17,997,200 |
| Apr 2000 | $25.69 | $29.06 | $25.25 | $27.19 | +3.94% | 21,665,200 |
| Mar 2000 | $24.56 | $26.97 | $22.19 | $26.16 | +5.95% | 23,006,200 |
| Feb 2000 | $27.66 | $28.13 | $24.09 | $24.69 | -10.33% | 22,661,600 |
| Jan 2000 | $31.31 | $32.53 | $27.38 | $27.53 | -11.99% | 28,682,200 |
| Dec 1999 | $29.00 | $31.50 | $27.75 | $31.28 | +6.83% | 14,416,200 |
| Nov 1999 | $30.34 | $30.44 | $28.47 | $29.28 | -3.40% | 12,496,800 |
| Oct 1999 | $29.81 | $31.44 | $27.94 | $30.31 | +1.04% | 11,981,200 |
| Sep 1999 | $30.00 | $32.41 | $28.50 | $30.00 | -0.10% | 13,966,000 |
| Aug 1999 | $30.19 | $33.50 | $30.03 | $30.03 | +0.73% | 18,008,400 |
| Jul 1999 | $29.56 | $31.00 | $29.50 | $29.81 | +0.95% | 15,923,000 |
| Jun 1999 | $30.22 | $32.47 | $29.50 | $29.53 | -2.68% | 11,826,000 |
| May 1999 | $32.34 | $35.38 | $30.19 | $30.34 | -6.54% | 20,360,400 |
| Apr 1999 | $25.53 | $32.84 | $23.97 | $32.47 | +26.71% | 29,814,400 |
| Mar 1999 | $26.13 | $27.00 | $24.69 | $25.63 | -1.56% | 21,149,600 |
| Feb 1999 | $26.97 | $27.88 | $25.16 | $26.03 | -3.14% | 22,041,400 |
| Jan 1999 | $29.06 | $32.38 | $26.63 | $26.88 | -7.63% | 16,540,200 |
| Dec 1998 | $30.50 | $30.88 | $27.31 | $29.09 | -4.90% | 13,698,800 |
| Nov 1998 | $29.22 | $31.69 | $28.56 | $30.59 | +6.88% | 10,028,400 |
| Oct 1998 | $27.13 | $31.25 | $25.88 | $28.63 | +4.93% | 21,381,200 |
| Sep 1998 | $25.41 | $28.69 | $24.56 | $27.28 | +6.99% | 16,701,800 |
| Aug 1998 | $31.69 | $32.00 | $25.41 | $25.50 | -19.53% | 15,340,200 |
| Jul 1998 | $34.81 | $35.50 | $31.03 | $31.69 | -8.90% | 17,008,400 |
| Jun 1998 | $36.31 | $37.81 | $31.81 | $34.78 | -4.55% | 19,968,600 |
| May 1998 | $35.34 | $38.31 | $34.97 | $36.44 | +3.09% | 15,135,200 |
| Apr 1998 | $33.97 | $36.75 | $33.69 | $35.34 | +4.05% | 13,741,400 |
| Mar 1998 | $32.31 | $34.28 | $31.97 | $33.97 | +4.82% | 12,204,200 |
| Feb 1998 | $28.75 | $32.81 | $28.75 | $32.41 | +12.96% | 12,377,000 |
| Jan 1998 | $28.50 | $29.13 | $26.38 | $28.69 | +0.44% | 13,855,000 |
| Dec 1997 | $28.94 | $29.81 | $27.50 | $28.56 | -1.40% | 10,207,000 |
| Nov 1997 | $28.56 | $29.13 | $26.63 | $28.97 | +2.32% | 13,655,400 |
| Oct 1997 | $31.28 | $32.56 | $26.81 | $28.31 | -9.67% | 12,224,000 |
| Sep 1997 | $31.53 | $33.06 | $30.56 | $31.34 | -0.50% | 11,634,400 |
| Aug 1997 | $32.00 | $33.75 | $30.63 | $31.50 | -1.56% | 9,223,400 |
| Jul 1997 | $29.00 | $32.13 | $29.00 | $32.00 | +10.11% | 9,813,200 |
| Jun 1997 | $28.94 | $30.13 | $27.94 | $29.06 | 0.00% | 9,996,200 |
| May 1997 | $27.25 | $29.25 | $27.00 | $29.06 | +6.90% | 11,269,200 |
| Apr 1997 | $26.69 | $27.19 | $24.31 | $27.19 | +0.69% | 15,124,000 |
| Mar 1997 | $27.94 | $28.69 | $27.00 | $27.00 | -3.57% | 11,585,800 |
| Feb 1997 | $26.88 | $28.31 | $26.50 | $28.00 | +4.67% | 12,423,600 |
| Jan 1997 | $28.00 | $28.25 | $26.13 | $26.75 | -4.68% | 22,937,800 |
| Dec 1996 | $30.50 | $31.13 | $27.31 | $28.06 | -8.37% | 12,916,400 |
| Nov 1996 | $28.56 | $31.13 | $28.56 | $30.63 | +7.46% | 7,851,600 |
| Oct 1996 | $27.00 | $28.88 | $26.63 | $28.50 | +4.83% | 10,276,600 |
| Sep 1996 | $24.50 | $27.25 | $24.31 | $27.19 | +10.13% | 10,072,200 |
| Aug 1996 | $24.50 | $26.00 | $24.50 | $24.69 | +0.25% | 11,071,400 |
| Jul 1996 | $24.50 | $24.75 | $22.31 | $24.63 | +1.03% | 13,472,400 |
| Jun 1996 | $25.69 | $26.00 | $24.31 | $24.38 | -5.80% | 12,786,600 |
| May 1996 | $25.31 | $26.75 | $24.81 | $25.88 | +2.22% | 11,486,200 |
| Apr 1996 | $24.44 | $25.94 | $24.25 | $25.31 | +3.58% | 13,225,800 |
| Mar 1996 | $23.38 | $25.06 | $22.94 | $24.44 | +5.39% | 15,128,400 |
| Feb 1996 | $23.31 | $24.50 | $22.00 | $23.19 | -0.80% | 16,078,600 |
| Jan 1996 | $22.63 | $23.81 | $21.44 | $23.38 | +2.19% | 13,583,800 |
| Dec 1995 | $22.69 | $23.94 | $21.88 | $22.88 | +0.83% | 11,831,200 |
| Nov 1995 | $21.25 | $22.94 | $21.25 | $22.69 | +6.76% | 10,669,200 |
| Oct 1995 | $23.31 | $23.31 | $20.94 | $21.25 | -8.36% | 13,457,400 |
| Sep 1995 | $21.31 | $23.50 | $21.31 | $23.19 | +8.48% | 13,343,600 |
| Aug 1995 | $22.94 | $23.06 | $21.19 | $21.38 | -6.56% | 16,499,600 |
| Jul 1995 | $21.38 | $23.19 | $21.13 | $22.88 | +6.71% | 14,608,600 |
| Jun 1995 | $20.63 | $21.50 | $19.75 | $21.44 | +3.00% | 15,976,200 |
| May 1995 | $19.56 | $20.88 | $18.88 | $20.81 | +5.71% | 18,539,000 |
| Apr 1995 | $19.13 | $19.94 | $18.31 | $19.69 | +4.30% | 10,772,400 |
| Mar 1995 | $18.50 | $19.63 | $17.56 | $18.88 | +2.72% | 15,468,400 |
| Feb 1995 | $17.63 | $19.00 | $17.56 | $18.38 | +4.63% | 11,041,800 |
| Jan 1995 | $18.56 | $19.94 | $17.44 | $17.56 | -5.39% | 14,141,800 |
| Dec 1994 | $18.00 | $19.94 | $16.88 | $18.56 | +3.13% | 23,537,000 |
| Nov 1994 | $20.25 | $20.31 | $16.88 | $18.00 | -11.66% | 22,036,400 |
| Oct 1994 | $19.88 | $20.75 | $18.88 | $20.38 | +2.84% | 13,187,200 |
| Sep 1994 | $20.81 | $21.06 | $19.19 | $19.81 | -4.80% | 12,525,400 |
| Aug 1994 | $19.50 | $20.88 | $18.81 | $20.81 | +6.39% | 13,952,600 |
| Jul 1994 | $18.94 | $19.94 | $18.81 | $19.56 | +4.33% | 10,552,200 |
| Jun 1994 | $18.72 | $19.75 | $18.38 | $18.75 | +0.33% | 12,892,400 |
| May 1994 | $18.91 | $19.19 | $17.78 | $18.69 | -1.32% | 13,491,200 |
| Apr 1994 | $18.28 | $19.28 | $17.31 | $18.94 | +1.85% | 13,765,600 |
| Mar 1994 | $19.19 | $20.00 | $18.22 | $18.59 | -3.09% | 17,376,800 |
| Feb 1994 | $19.66 | $20.22 | $19.06 | $19.19 | -2.69% | 14,404,400 |
| Jan 1994 | $18.88 | $19.72 | $18.59 | $19.72 | +3.95% | 13,067,600 |
| Dec 1993 | $17.94 | $19.06 | $17.59 | $18.97 | +7.24% | 10,027,600 |
| Nov 1993 | $17.38 | $18.13 | $17.19 | $17.69 | +1.43% | 11,424,400 |
| Oct 1993 | $16.31 | $17.72 | $16.19 | $17.44 | +6.90% | 12,569,600 |
| Sep 1993 | $17.00 | $17.31 | $16.13 | $16.31 | -3.87% | 14,686,000 |
| Aug 1993 | $17.38 | $17.94 | $16.78 | $16.97 | -1.99% | 11,844,800 |
| Jul 1993 | $16.50 | $17.63 | $16.19 | $17.31 | +5.73% | 10,733,200 |
| Jun 1993 | $18.16 | $18.31 | $16.38 | $16.38 | -9.81% | 15,654,800 |
| May 1993 | $18.41 | $18.81 | $17.84 | $18.16 | -1.53% | 13,561,600 |
| Apr 1993 | $16.94 | $18.94 | $16.44 | $18.44 | +8.66% | 17,776,400 |
| Mar 1993 | $16.56 | $17.41 | $16.41 | $16.97 | +2.45% | 11,022,400 |
| Feb 1993 | $15.75 | $17.47 | $15.53 | $16.56 | +5.16% | 12,458,000 |
| Jan 1993 | $16.47 | $16.63 | $14.84 | $15.75 | -4.36% | 11,606,400 |
| Dec 1992 | $16.09 | $16.59 | $15.78 | $16.47 | +2.93% | 9,766,400 |
| Nov 1992 | $15.44 | $16.03 | $14.78 | $16.00 | +3.85% | 8,180,800 |
| Oct 1992 | $14.66 | $15.50 | $13.38 | $15.41 | +5.12% | 20,789,600 |
| Sep 1992 | $15.06 | $15.84 | $14.59 | $14.66 | -2.49% | 14,258,800 |
| Aug 1992 | $16.69 | $16.91 | $14.56 | $15.03 | -10.43% | 13,026,400 |
| Jul 1992 | $16.41 | $17.09 | $15.63 | $16.78 | +2.48% | 16,228,000 |
| Jun 1992 | $16.69 | $16.88 | $15.97 | $16.38 | -2.60% | 18,081,200 |
| May 1992 | $16.03 | $17.06 | $15.25 | $16.81 | +4.87% | 16,276,000 |
| Apr 1992 | $14.94 | $16.47 | $13.75 | $16.03 | +7.32% | 25,626,800 |
| Mar 1992 | $14.41 | $15.47 | $14.22 | $14.94 | +3.46% | 11,540,800 |
| Feb 1992 | $14.00 | $15.13 | $13.88 | $14.44 | +2.21% | 10,956,800 |
| Jan 1992 | $12.59 | $14.66 | $12.50 | $14.13 | +11.88% | 19,825,600 |
| Dec 1991 | $11.41 | $12.69 | $11.28 | $12.63 | +10.08% | 16,988,000 |
| Nov 1991 | $12.50 | $12.69 | $11.25 | $11.47 | -8.25% | 18,706,400 |
| Oct 1991 | $13.72 | $13.78 | $12.16 | $12.50 | -8.88% | 13,569,600 |
| Sep 1991 | $14.16 | $14.25 | $13.28 | $13.72 | -3.09% | 10,906,000 |
| Aug 1991 | $14.16 | $14.44 | $12.81 | $14.16 | -0.44% | 11,144,400 |
| Jul 1991 | $13.84 | $14.84 | $13.78 | $14.22 | +2.71% | 13,479,200 |
| Jun 1991 | $13.69 | $14.44 | $12.94 | $13.84 | +2.07% | 19,178,800 |
| May 1991 | $11.97 | $13.75 | $11.34 | $13.56 | +14.21% | 18,042,800 |
| Apr 1991 | $12.16 | $12.38 | $11.63 | $11.88 | -2.81% | 11,813,200 |
| Mar 1991 | $13.13 | $13.38 | $11.25 | $12.22 | -7.78% | 15,425,600 |
| Feb 1991 | $12.41 | $13.63 | $12.19 | $13.25 | +7.34% | 15,088,800 |
| Jan 1991 | $11.78 | $12.38 | $10.38 | $12.34 | +5.05% | 12,360,800 |
| Dec 1990 | $10.63 | $11.88 | $10.41 | $11.75 | +11.24% | 10,251,200 |
| Nov 1990 | $9.53 | $10.81 | $9.50 | $10.56 | +11.55% | 10,471,600 |
| Oct 1990 | $11.19 | $11.78 | $8.63 | $9.47 | -13.43% | 18,436,400 |
| Sep 1990 | $11.50 | $11.50 | $10.41 | $10.94 | -4.63% | 10,433,200 |
| Aug 1990 | $13.38 | $13.47 | $10.97 | $11.47 | -14.05% | 18,646,000 |
| Jul 1990 | $11.94 | $13.81 | $11.88 | $13.34 | +11.20% | 15,976,000 |
| Jun 1990 | $12.50 | $12.72 | $11.38 | $12.00 | -3.52% | 16,632,400 |
| May 1990 | $11.19 | $12.47 | $11.06 | $12.44 | +11.17% | 16,193,600 |
| Apr 1990 | $10.59 | $11.56 | $10.47 | $11.19 | +4.68% | 10,835,600 |
| Mar 1990 | $9.94 | $10.78 | $9.84 | $10.69 | +6.88% | 10,312,400 |
| Feb 1990 | $9.94 | $10.00 | $9.66 | $10.00 | +0.63% | 10,211,600 |
| Jan 1990 | $10.00 | $10.44 | $9.63 | $9.94 | 0.00% | 14,526,800 |
| Dec 1989 | $9.91 | $10.25 | $9.56 | $9.94 | +0.63% | 11,540,400 |
| Nov 1989 | $9.84 | $9.94 | $9.25 | $9.88 | +0.32% | 15,475,600 |
| Oct 1989 | $10.66 | $11.03 | $9.66 | $9.84 | -8.16% | 16,689,200 |
| Sep 1989 | $11.03 | $11.38 | $10.63 | $10.72 | -2.56% | 13,560,400 |
| Aug 1989 | $11.25 | $11.34 | $10.31 | $11.00 | -1.68% | 17,743,600 |
| Jul 1989 | $10.97 | $11.31 | $10.72 | $11.19 | +1.42% | 14,567,600 |
| Jun 1989 | $11.31 | $11.50 | $10.88 | $11.03 | -2.49% | 15,738,000 |
| May 1989 | $11.09 | $11.47 | $10.97 | $11.31 | +1.97% | 14,202,400 |
| Apr 1989 | $10.94 | $11.22 | $10.69 | $11.09 | +1.72% | 10,007,200 |
| Mar 1989 | $10.72 | $11.13 | $10.63 | $10.91 | +2.05% | 12,392,000 |
| Feb 1989 | $11.25 | $11.31 | $10.53 | $10.69 | -5.00% | 11,114,800 |
| Jan 1989 | $10.09 | $11.25 | $9.97 | $11.25 | +11.45% | 19,570,000 |
| Dec 1988 | $9.28 | $10.13 | $9.22 | $10.09 | +9.49% | 10,465,200 |
| Nov 1988 | $10.72 | $10.72 | $9.06 | $9.22 | -13.99% | 16,522,800 |
| Oct 1988 | $10.81 | $11.28 | $10.31 | $10.72 | -0.58% | 14,932,800 |
| Sep 1988 | $10.41 | $11.16 | $10.19 | $10.78 | +3.29% | 11,591,600 |
| Aug 1988 | $11.16 | $11.34 | $10.13 | $10.44 | -6.96% | 14,404,400 |
| Jul 1988 | $11.34 | $11.72 | $10.72 | $11.22 | -1.64% | 13,190,800 |
| Jun 1988 | $10.31 | $11.72 | $10.22 | $11.41 | +11.62% | 22,858,800 |
| May 1988 | $10.66 | $10.78 | $10.03 | $10.22 | -4.66% | 16,065,200 |
| Apr 1988 | $9.81 | $10.84 | $9.56 | $10.72 | +9.94% | 19,308,400 |
| Mar 1988 | $9.94 | $10.47 | $9.38 | $9.75 | -1.89% | 18,327,200 |
| Feb 1988 | $8.53 | $10.38 | $8.16 | $9.94 | +16.06% | 24,521,200 |
| Jan 1988 | $8.44 | $9.31 | $7.81 | $8.56 | +3.40% | 17,836,400 |
| Dec 1987 | $8.00 | $8.91 | $7.63 | $8.28 | +3.52% | 20,009,600 |
| Nov 1987 | $7.81 | $8.94 | $7.25 | $8.00 | +4.49% | 22,599,600 |
| Oct 1987 | $11.38 | $11.72 | $6.88 | $7.66 | -32.32% | 45,407,600 |
| Sep 1987 | $12.00 | $12.56 | $10.78 | $11.31 | -6.94% | 30,998,400 |
| Aug 1987 | $12.25 | $12.59 | $11.34 | $12.16 | -2.02% | 28,936,400 |
| Jul 1987 | $11.63 | $12.81 | $11.38 | $12.41 | +5.59% | 29,581,600 |
| Jun 1987 | $9.72 | $13.38 | $9.59 | $11.75 | +20.90% | 32,250,000 |
| May 1987 | $10.47 | $10.78 | $9.13 | $9.72 | -6.61% | 18,546,800 |
| Apr 1987 | $11.09 | $12.22 | $9.31 | $10.41 | -5.67% | 18,360,400 |
| Mar 1987 | $10.50 | $12.44 | $10.47 | $11.03 | +4.75% | 19,416,000 |
| Feb 1987 | $10.92 | $11.16 | $10.31 | $10.53 | -3.16% | 22,443,200 |
| Jan 1987 | $9.08 | $10.91 | $9.05 | $10.88 | +19.38% | 28,721,600 |
| Dec 1986 | $9.28 | $9.70 | $9.00 | $9.11 | -1.85% | 25,311,200 |
| Nov 1986 | $8.66 | $9.28 | $8.58 | $9.28 | +7.41% | 25,254,400 |
| Oct 1986 | $8.05 | $8.80 | $8.02 | $8.64 | +7.80% | 21,053,600 |
| Sep 1986 | $8.72 | $9.00 | $7.94 | $8.02 | -8.07% | 29,347,200 |
| Aug 1986 | $7.69 | $8.80 | $7.41 | $8.72 | +13.19% | 25,832,000 |
| Jul 1986 | $8.50 | $8.55 | $7.50 | $7.70 | -9.54% | 19,342,400 |
| Jun 1986 | $7.91 | $8.69 | $7.58 | $8.52 | +7.92% | 14,584,800 |
| May 1986 | $8.09 | $8.28 | $7.31 | $7.89 | -2.88% | 14,127,200 |
| Apr 1986 | $8.11 | $8.28 | $7.38 | $8.13 | +0.58% | 16,724,000 |
| Mar 1986 | $7.69 | $8.27 | $7.34 | $8.08 | +5.08% | 18,974,400 |
| Feb 1986 | $6.11 | $7.69 | $6.11 | $7.69 | +25.19% | 23,720,000 |
| Jan 1986 | $6.38 | $6.38 | $5.63 | $6.14 | -3.68% | 18,250,400 |
| Dec 1985 | $6.20 | $6.38 | $5.56 | $6.38 | +2.26% | 18,424,000 |
| Nov 1985 | $5.66 | $6.42 | $5.66 | $6.23 | +9.62% | 17,223,200 |
| Oct 1985 | $5.61 | $5.80 | $5.39 | $5.69 | +1.11% | 15,287,200 |
| Sep 1985 | $5.55 | $5.73 | $5.34 | $5.63 | +1.69% | 9,307,200 |
| Aug 1985 | $5.67 | $5.73 | $5.38 | $5.53 | -2.48% | 16,253,600 |
| Jul 1985 | $5.23 | $5.91 | $5.20 | $5.67 | +8.36% | 20,120,800 |
| Jun 1985 | $4.86 | $5.36 | $4.78 | $5.23 | +7.03% | 22,064,000 |
| May 1985 | $4.36 | $4.98 | $4.31 | $4.89 | +12.19% | 19,981,600 |
| Apr 1985 | $4.67 | $4.78 | $4.34 | $4.36 | -6.38% | 18,258,400 |
| Mar 1985 | $4.75 | $4.95 | $4.63 | $4.66 | -1.32% | 12,224,000 |
| Feb 1985 | $4.81 | $4.86 | $4.55 | $4.72 | -2.58% | 18,009,600 |
| Jan 1985 | $4.11 | $5.00 | $4.11 | $4.84 | +17.87% | 42,142,400 |
| Dec 1984 | $4.08 | $4.22 | $3.94 | $4.11 | 0.00% | 12,299,200 |
| Nov 1984 | $4.13 | $4.38 | $4.03 | $4.11 | -4.36% | 13,132,000 |
| Oct 1984 | $4.19 | $4.56 | $4.00 | $4.30 | +1.85% | 14,911,200 |
| Sep 1984 | $4.16 | $4.52 | $4.08 | $4.22 | +0.75% | 12,251,200 |
| Aug 1984 | $3.48 | $4.31 | $3.48 | $4.19 | +21.27% | 21,111,200 |
| Jul 1984 | $3.53 | $3.78 | $3.41 | $3.45 | -0.90% | 9,757,600 |
| Jun 1984 | $3.19 | $3.56 | $3.17 | $3.48 | +11.50% | 25,030,400 |
| May 1984 | $3.80 | $3.89 | $3.09 | $3.13 | -17.36% | 20,034,400 |
| Apr 1984 | $3.77 | $3.81 | $3.39 | $3.78 | -0.41% | 15,657,600 |
| Mar 1984 | $3.75 | $3.94 | $3.66 | $3.80 | +1.67% | 8,972,800 |
| Feb 1984 | $4.00 | $4.06 | $3.42 | $3.73 | -6.64% | 15,719,200 |
| Jan 1984 | $4.33 | $4.75 | $3.97 | $4.00 | -8.24% | 14,280,800 |
| Dec 1983 | $4.48 | $4.56 | $4.19 | $4.36 | -3.46% | 11,013,600 |
| Nov 1983 | $4.58 | $4.66 | $4.19 | $4.52 | -1.03% | 13,124,800 |
| Oct 1983 | $4.11 | $4.66 | $4.02 | $4.56 | +11.03% | 12,092,800 |
| Sep 1983 | $3.97 | $4.58 | $3.97 | $4.11 | +3.14% | 13,036,000 |
| Aug 1983 | $3.91 | $4.07 | $3.50 | $3.98 | -0.20% | 17,182,400 |
| Jul 1983 | $3.95 | $4.31 | $3.78 | $3.99 | +0.59% | 10,259,200 |
| Jun 1983 | $4.06 | $4.16 | $3.92 | $3.97 | -3.05% | 18,691,200 |
| May 1983 | $4.09 | $4.25 | $3.92 | $4.09 | +0.19% | 11,849,600 |
| Apr 1983 | $3.84 | $4.09 | $3.75 | $4.09 | +6.30% | 8,460,800 |
| Mar 1983 | $3.63 | $4.00 | $3.63 | $3.84 | +6.26% | 20,030,400 |
| Feb 1983 | $3.43 | $3.63 | $3.31 | $3.62 | +5.47% | 22,484,800 |
| Jan 1983 | $3.17 | $3.61 | $3.14 | $3.43 | +6.04% | 15,438,400 |
| Dec 1982 | $3.19 | $3.33 | $2.88 | $3.23 | +2.99% | 11,449,600 |
| Nov 1982 | $3.01 | $3.35 | $2.92 | $3.14 | +4.42% | 20,364,800 |
| Oct 1982 | $2.46 | $3.14 | $2.45 | $3.01 | +22.22% | 25,699,200 |
| Sep 1982 | $2.53 | $2.62 | $2.39 | $2.46 | -2.78% | 19,732,800 |
| Aug 1982 | $2.23 | $2.59 | $2.01 | $2.53 | +13.68% | 27,385,600 |
| Jul 1982 | $2.08 | $2.24 | $2.00 | $2.23 | +7.15% | 13,579,200 |
| Jun 1982 | $2.08 | $2.09 | $1.82 | $2.08 | 0.00% | 12,676,800 |
| May 1982 | $2.13 | $2.17 | $2.02 | $2.08 | -2.56% | 17,577,600 |
| Apr 1982 | $1.98 | $2.16 | $1.97 | $2.13 | +7.90% | 9,744,000 |
| Mar 1982 | $1.96 | $2.03 | $1.81 | $1.98 | +0.80% | 13,768,000 |
| Feb 1982 | $2.08 | $2.15 | $1.92 | $1.96 | -5.99% | 10,716,800 |
| Jan 1982 | $2.36 | $2.37 | $1.97 | $2.09 | -11.59% | 25,635,200 |
| Dec 1981 | $2.52 | $2.53 | $2.22 | $2.36 | -6.21% | 10,563,200 |
| Nov 1981 | $2.41 | $2.64 | $2.41 | $2.52 | +5.23% | 8,888,000 |
| Oct 1981 | $2.52 | $2.53 | $2.29 | $2.39 | -4.97% | 11,689,600 |
| Sep 1981 | $2.87 | $2.90 | $2.39 | $2.52 | -12.02% | 8,344,000 |
| Aug 1981 | $2.78 | $2.98 | $2.76 | $2.86 | +2.81% | 9,539,200 |
| Jul 1981 | $2.94 | $2.95 | $2.67 | $2.78 | -5.32% | 14,128,000 |
| Jun 1981 | $3.20 | $3.24 | $2.83 | $2.94 | -8.29% | 8,464,000 |
| May 1981 | $3.19 | $3.41 | $3.05 | $3.20 | +0.49% | 13,441,600 |
| Apr 1981 | $3.38 | $3.64 | $3.16 | $3.19 | -5.77% | 23,787,200 |
| Mar 1981 | $3.16 | $3.49 | $2.89 | $3.38 | +7.18% | 37,905,600 |
| Feb 1981 | $2.65 | $3.16 | $2.53 | $3.16 | +18.48% | 19,075,200 |
| Jan 1981 | $2.55 | $2.77 | $2.22 | $2.66 | +4.60% | 17,772,800 |
| Dec 1980 | $2.19 | $2.55 | $2.05 | $2.55 | +16.43% | 9,004,800 |
| Nov 1980 | $2.27 | $2.42 | $2.17 | $2.19 | -3.45% | 10,540,800 |
| Oct 1980 | $2.28 | $2.30 | $2.16 | $2.27 | -1.03% | 7,609,600 |
| Sep 1980 | $2.17 | $2.38 | $2.17 | $2.29 | +5.40% | 7,251,200 |
| Aug 1980 | $2.22 | $2.31 | $2.15 | $2.17 | -1.76% | 9,822,400 |
| Jul 1980 | $1.88 | $2.21 | $1.84 | $2.21 | +17.91% | 11,067,200 |
| Jun 1980 | $1.89 | $2.00 | $1.84 | $1.88 | -0.83% | 4,803,200 |
| May 1980 | $1.84 | $1.95 | $1.77 | $1.89 | +2.98% | 5,990,400 |
| Apr 1980 | $1.80 | $1.84 | $1.68 | $1.84 | +2.17% | 4,465,600 |
| Mar 1980 | $1.68 | $1.80 | $1.63 | $1.80 | – | 2,401,600 |
Seasonality
PPG 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 | -0.9% | -1.3% | -2.1% | 1.9% | 0.3% | 2.6% | -0.4% | 1.4% | -3.1% | 2.7% | 6.4% | 0.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 12.9% | 7.2% | -13.3% | 1.5% | 4.8% | 7.4% | -8.9% | 2.1% | -7.0% | 14.6% | ||
| 2025 | -3.4% | -1.3% | -3.4% | -0.4% | 2.4% | 2.7% | -7.3% | 6.1% | -5.5% | -7.0% | 3.1% | 2.4% |
| 2024 | -5.7% | 0.9% | 2.3% | -11.0% | 2.4% | -4.2% | 0.9% | 2.8% | 2.1% | -6.0% | 0.4% | -4.0% |
| 2023 | 3.7% | 1.8% | 1.2% | 5.0% | -6.0% | 13.0% | -3.0% | -1.0% | -8.4% | -5.4% | 16.2% | 5.3% |
| 2022 | -9.4% | -14.2% | -1.8% | -2.3% | -0.7% | -9.6% | 13.1% | -1.3% | -12.8% | 3.2% | 19.1% | -7.0% |
| 2021 | -6.6% | 0.5% | 11.5% | 14.0% | 5.3% | -5.5% | -3.7% | -2.1% | -10.4% | 12.3% | -3.6% | 11.9% |
| 2020 | -10.2% | -12.5% | -20.0% | 8.6% | 12.6% | 4.3% | 1.5% | 12.4% | 1.4% | 6.3% | 13.6% | -1.7% |
| 2019 | 3.1% | 6.7% | 0.8% | 4.1% | -10.6% | 11.5% | 0.6% | -5.2% | 7.0% | 5.6% | 3.4% | 3.6% |
| 2018 | 1.6% | -4.9% | -0.7% | -5.1% | -4.3% | 2.8% | 6.7% | 0.3% | -1.3% | -3.7% | 4.5% | -6.5% |
| 2017 | 5.5% | 2.8% | 2.6% | 4.5% | -2.8% | 3.4% | -4.3% | -0.5% | 4.2% | 7.0% | 0.9% | -0.0% |