Ryder System Inc (R) stock
RNYSEServices-Auto Rental & Leasing (No Drivers)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/3081% above fair value
$282.55+1.87 (+0.67%)
Close on Oct 30, 2026Market cap $10.83BP/E 23.0Yield 1.22%
Price history
Ryder System share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$282.55
+0.67% on the day
52-week range
$161.41 – $287.00
-1.6% from the high
Change over 52 weeks
+66.8%
From $169.40 on Oct 30, 2025
Average volume
321,639
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $227.61 | $287.00 | $223.30 | $282.55 | +24.00% | 7,965,173 |
| Sep 2026 | $244.90 | $250.96 | $226.17 | $227.86 | -6.79% | 5,349,619 |
| Aug 2026 | $260.55 | $269.78 | $243.31 | $244.46 | -4.66% | 5,608,789 |
| Jul 2026 | $262.55 | $278.07 | $253.57 | $256.42 | -2.79% | 8,054,067 |
| Jun 2026 | $248.25 | $284.25 | $247.70 | $263.77 | +5.15% | 9,125,402 |
| May 2026 | $257.73 | $259.00 | $224.93 | $250.85 | -1.15% | 7,797,943 |
| Apr 2026 | $206.59 | $256.57 | $201.20 | $253.77 | +23.97% | 9,297,711 |
| Mar 2026 | $219.50 | $223.59 | $185.50 | $204.71 | -7.61% | 7,408,980 |
| Feb 2026 | $192.79 | $230.39 | $191.35 | $221.56 | +15.83% | 9,191,989 |
| Jan 2026 | $191.32 | $196.88 | $185.02 | $191.28 | -0.06% | 6,171,429 |
| Dec 2025 | $172.46 | $200.53 | $169.77 | $191.39 | +10.50% | 8,614,302 |
| Nov 2025 | $168.22 | $175.30 | $161.41 | $173.21 | +2.35% | 6,465,695 |
| Oct 2025 | $187.51 | $195.48 | $157.67 | $169.23 | -10.29% | 9,950,500 |
| Sep 2025 | $184.96 | $191.00 | $182.57 | $188.64 | +0.60% | 6,053,703 |
| Aug 2025 | $175.05 | $189.35 | $172.31 | $187.52 | +5.52% | 5,809,396 |
| Jul 2025 | $161.54 | $184.76 | $161.11 | $177.71 | +11.77% | 9,514,947 |
| Jun 2025 | $146.95 | $162.00 | $143.34 | $159.00 | +8.07% | 5,841,794 |
| May 2025 | $138.85 | $161.42 | $135.74 | $147.13 | +6.87% | 8,156,232 |
| Apr 2025 | $142.49 | $152.11 | $125.54 | $137.67 | -4.27% | 9,731,658 |
| Mar 2025 | $165.99 | $166.78 | $127.83 | $143.81 | -12.56% | 8,319,859 |
| Feb 2025 | $156.08 | $171.59 | $153.81 | $164.47 | +3.17% | 7,286,736 |
| Jan 2025 | $158.16 | $167.42 | $153.36 | $159.41 | +1.63% | 6,880,200 |
| Dec 2024 | $168.35 | $170.74 | $154.50 | $156.86 | -7.10% | 6,052,122 |
| Nov 2024 | $147.07 | $171.78 | $146.77 | $168.84 | +15.42% | 5,518,315 |
| Oct 2024 | $145.17 | $154.77 | $135.84 | $146.28 | +0.33% | 6,084,822 |
| Sep 2024 | $143.23 | $150.00 | $128.28 | $145.80 | +0.39% | 6,047,273 |
| Aug 2024 | $140.05 | $145.61 | $123.36 | $145.24 | +3.62% | 4,956,479 |
| Jul 2024 | $124.40 | $143.17 | $117.17 | $140.16 | +13.14% | 6,346,886 |
| Jun 2024 | $122.37 | $126.73 | $116.58 | $123.88 | +1.98% | 5,542,154 |
| May 2024 | $121.44 | $128.85 | $118.55 | $121.47 | -0.31% | 4,349,344 |
| Apr 2024 | $119.54 | $123.80 | $106.88 | $121.85 | +1.38% | 6,086,601 |
| Mar 2024 | $114.13 | $120.93 | $111.97 | $120.19 | +5.34% | 5,060,486 |
| Feb 2024 | $114.05 | $119.34 | $106.62 | $114.10 | +0.47% | 7,478,181 |
| Jan 2024 | $114.46 | $116.49 | $108.19 | $113.57 | -1.29% | 3,613,809 |
| Dec 2023 | $107.14 | $119.47 | $105.09 | $115.06 | +7.39% | 5,817,420 |
| Nov 2023 | $97.45 | $108.20 | $96.30 | $107.14 | +9.84% | 5,934,606 |
| Oct 2023 | $106.44 | $107.54 | $91.31 | $97.54 | -8.80% | 8,898,233 |
| Sep 2023 | $101.31 | $107.90 | $96.39 | $106.95 | +6.21% | 8,993,643 |
| Aug 2023 | $101.54 | $102.93 | $94.81 | $100.70 | -1.42% | 7,598,564 |
| Jul 2023 | $84.26 | $103.81 | $82.46 | $102.15 | +20.47% | 6,853,839 |
| Jun 2023 | $79.29 | $85.31 | $78.69 | $84.79 | +7.56% | 6,255,556 |
| May 2023 | $78.93 | $84.98 | $77.60 | $78.83 | -0.42% | 6,947,462 |
| Apr 2023 | $88.74 | $89.51 | $76.15 | $79.16 | -11.30% | 4,932,913 |
| Mar 2023 | $98.29 | $100.22 | $82.95 | $89.24 | -8.86% | 7,207,935 |
| Feb 2023 | $94.39 | $102.36 | $94.12 | $97.91 | +3.71% | 5,631,178 |
| Jan 2023 | $84.10 | $94.89 | $81.22 | $94.41 | +12.97% | 4,808,321 |
| Dec 2022 | $93.47 | $93.75 | $82.18 | $83.57 | -10.61% | 5,279,512 |
| Nov 2022 | $81.70 | $97.26 | $78.34 | $93.49 | +16.12% | 12,953,490 |
| Oct 2022 | $76.06 | $85.20 | $72.48 | $80.51 | +6.65% | 11,591,307 |
| Sep 2022 | $75.42 | $79.89 | $65.69 | $75.49 | -1.24% | 16,663,008 |
| Aug 2022 | $77.45 | $83.89 | $75.51 | $76.44 | -2.40% | 8,492,661 |
| Jul 2022 | $70.98 | $78.70 | $68.60 | $78.32 | +10.22% | 7,925,870 |
| Jun 2022 | $80.45 | $84.37 | $68.58 | $71.06 | -11.20% | 13,487,365 |
| May 2022 | $70.64 | $86.50 | $69.01 | $80.02 | +14.48% | 26,241,274 |
| Apr 2022 | $79.28 | $79.71 | $61.71 | $69.90 | -11.89% | 20,192,117 |
| Mar 2022 | $78.77 | $85.72 | $75.08 | $79.33 | +0.62% | 11,695,629 |
| Feb 2022 | $73.54 | $82.99 | $70.53 | $78.84 | +7.72% | 13,279,061 |
| Jan 2022 | $82.88 | $85.04 | $69.71 | $73.19 | -11.21% | 11,645,755 |
| Dec 2021 | $85.09 | $85.43 | $74.46 | $82.43 | -0.78% | 11,507,673 |
| Nov 2021 | $85.06 | $89.37 | $82.49 | $83.08 | -2.20% | 11,558,194 |
| Oct 2021 | $83.37 | $93.05 | $80.81 | $84.95 | +2.71% | 10,947,288 |
| Sep 2021 | $79.42 | $86.36 | $75.60 | $82.71 | +4.05% | 10,281,814 |
| Aug 2021 | $76.44 | $82.06 | $72.21 | $79.49 | +4.39% | 10,299,023 |
| Jul 2021 | $75.16 | $77.95 | $67.58 | $76.15 | +2.45% | 15,502,561 |
| Jun 2021 | $82.84 | $84.77 | $71.65 | $74.33 | -9.12% | 12,273,227 |
| May 2021 | $80.94 | $89.65 | $79.55 | $81.79 | +2.44% | 10,186,865 |
| Apr 2021 | $76.35 | $81.98 | $72.34 | $79.84 | +5.54% | 10,179,293 |
| Mar 2021 | $69.31 | $79.90 | $68.48 | $75.65 | +11.63% | 11,173,433 |
| Feb 2021 | $63.40 | $70.23 | $61.36 | $67.77 | +8.28% | 9,225,127 |
| Jan 2021 | $62.47 | $69.95 | $60.60 | $62.59 | +1.34% | 8,363,859 |
| Dec 2020 | $60.33 | $64.71 | $59.66 | $61.76 | +4.29% | 8,678,168 |
| Nov 2020 | $50.13 | $61.15 | $49.22 | $59.22 | +20.22% | 10,185,738 |
| Oct 2020 | $42.35 | $51.87 | $41.27 | $49.26 | +16.62% | 10,312,287 |
| Sep 2020 | $40.63 | $45.45 | $39.24 | $42.24 | +3.28% | 11,296,849 |
| Aug 2020 | $36.48 | $41.94 | $35.46 | $40.90 | +11.66% | 13,590,250 |
| Jul 2020 | $37.94 | $44.39 | $35.39 | $36.63 | -2.35% | 17,854,581 |
| Jun 2020 | $34.19 | $43.78 | $33.86 | $37.51 | +9.49% | 14,761,846 |
| May 2020 | $34.38 | $36.06 | $27.93 | $34.26 | -3.22% | 17,369,404 |
| Apr 2020 | $25.33 | $35.55 | $22.62 | $35.40 | +33.89% | 27,697,102 |
| Mar 2020 | $38.56 | $38.56 | $23.41 | $26.44 | -30.49% | 28,737,220 |
| Feb 2020 | $48.13 | $51.53 | $35.36 | $38.04 | -20.28% | 22,552,266 |
| Jan 2020 | $54.81 | $57.38 | $47.27 | $47.72 | -12.13% | 14,849,162 |
| Dec 2019 | $52.67 | $54.70 | $50.77 | $54.31 | +3.47% | 17,403,914 |
| Nov 2019 | $48.85 | $55.93 | $47.97 | $52.49 | +7.94% | 13,390,114 |
| Oct 2019 | $52.12 | $55.70 | $46.90 | $48.63 | -6.07% | 12,884,011 |
| Sep 2019 | $47.84 | $54.87 | $46.76 | $51.77 | +7.47% | 11,159,177 |
| Aug 2019 | $53.37 | $53.44 | $44.90 | $48.17 | -9.56% | 10,936,639 |
| Jul 2019 | $59.27 | $60.55 | $51.02 | $53.26 | -8.64% | 11,179,380 |
| Jun 2019 | $50.60 | $58.81 | $50.43 | $58.30 | +15.45% | 9,793,344 |
| May 2019 | $62.92 | $64.28 | $50.28 | $50.50 | -19.84% | 10,615,395 |
| Apr 2019 | $62.58 | $67.65 | $61.50 | $63.00 | +1.63% | 8,323,119 |
| Mar 2019 | $62.75 | $63.36 | $57.70 | $61.99 | -0.27% | 12,781,159 |
| Feb 2019 | $58.14 | $64.87 | $56.62 | $62.16 | +7.34% | 12,685,134 |
| Jan 2019 | $47.14 | $58.28 | $46.70 | $57.91 | +20.27% | 17,097,086 |
| Dec 2018 | $57.51 | $58.23 | $44.80 | $48.15 | -14.88% | 11,797,201 |
| Nov 2018 | $55.54 | $57.95 | $51.26 | $56.57 | +2.28% | 16,246,830 |
| Oct 2018 | $73.91 | $73.97 | $53.97 | $55.31 | -24.31% | 16,335,867 |
| Sep 2018 | $77.10 | $79.95 | $72.15 | $73.07 | -4.91% | 8,575,001 |
| Aug 2018 | $77.92 | $79.85 | $75.50 | $76.84 | -1.86% | 6,467,655 |
| Jul 2018 | $70.92 | $79.12 | $70.92 | $78.30 | +8.96% | 10,980,410 |
| Jun 2018 | $67.75 | $74.26 | $65.65 | $71.86 | +7.13% | 12,379,891 |
| May 2018 | $67.11 | $70.01 | $65.74 | $67.08 | -0.52% | 11,424,174 |
| Apr 2018 | $72.81 | $76.73 | $65.91 | $67.43 | -7.36% | 14,712,755 |
| Mar 2018 | $72.70 | $77.43 | $69.48 | $72.79 | +0.58% | 12,224,802 |
| Feb 2018 | $86.55 | $88.13 | $72.35 | $72.37 | -16.84% | 13,573,819 |
| Jan 2018 | $85.00 | $90.26 | $84.57 | $87.03 | +3.40% | 9,693,770 |
| Dec 2017 | $82.27 | $85.77 | $79.32 | $84.17 | +2.05% | 9,582,942 |
| Nov 2017 | $81.81 | $83.30 | $76.11 | $82.48 | +1.73% | 12,048,272 |
| Oct 2017 | $85.00 | $85.50 | $78.66 | $81.08 | -4.10% | 14,718,753 |
| Sep 2017 | $78.22 | $84.99 | $77.58 | $84.55 | +8.96% | 10,621,990 |
| Aug 2017 | $73.09 | $78.92 | $70.24 | $77.60 | +6.65% | 14,705,616 |
| Jul 2017 | $72.32 | $77.36 | $71.29 | $72.76 | +1.08% | 16,611,141 |
| Jun 2017 | $66.57 | $72.36 | $64.10 | $71.98 | +8.37% | 27,232,912 |
| May 2017 | $68.16 | $68.88 | $62.52 | $66.42 | -2.19% | 12,917,307 |
| Apr 2017 | $75.48 | $79.63 | $67.25 | $67.91 | -9.98% | 15,420,550 |
| Mar 2017 | $77.07 | $78.49 | $70.89 | $75.44 | -0.93% | 12,098,876 |
| Feb 2017 | $78.00 | $79.26 | $70.94 | $76.15 | -1.87% | 17,599,884 |
| Jan 2017 | $75.03 | $78.49 | $73.88 | $77.60 | +4.25% | 10,066,732 |
| Dec 2016 | $78.79 | $85.42 | $74.17 | $74.44 | -4.93% | 11,867,065 |
| Nov 2016 | $69.42 | $81.61 | $68.52 | $78.30 | +12.84% | 17,418,640 |
| Oct 2016 | $65.60 | $69.99 | $62.03 | $69.39 | +5.22% | 17,591,337 |
| Sep 2016 | $65.73 | $68.30 | $62.70 | $65.95 | +0.66% | 13,303,100 |
| Aug 2016 | $65.80 | $66.69 | $62.21 | $65.52 | -0.58% | 14,584,500 |
| Jul 2016 | $61.01 | $69.78 | $59.57 | $65.90 | +7.79% | 15,381,200 |
| Jun 2016 | $69.11 | $70.76 | $56.98 | $61.14 | -12.18% | 16,614,700 |
| May 2016 | $69.40 | $71.17 | $64.09 | $69.62 | +1.02% | 15,733,300 |
| Apr 2016 | $64.04 | $71.90 | $60.11 | $68.92 | +6.39% | 17,210,400 |
| Mar 2016 | $57.24 | $66.36 | $56.80 | $64.78 | +14.21% | 17,710,800 |
| Feb 2016 | $52.50 | $58.79 | $49.42 | $56.72 | +6.68% | 23,533,600 |
| Jan 2016 | $55.95 | $57.38 | $45.12 | $53.17 | -6.44% | 19,638,600 |
| Dec 2015 | $66.12 | $67.00 | $53.54 | $56.83 | -13.84% | 21,825,600 |
| Nov 2015 | $71.77 | $73.42 | $64.71 | $65.96 | -8.11% | 12,910,100 |
| Oct 2015 | $74.04 | $76.33 | $67.75 | $71.78 | -3.05% | 27,987,300 |
| Sep 2015 | $80.27 | $85.08 | $72.66 | $74.04 | -9.67% | 14,600,900 |
| Aug 2015 | $90.70 | $93.57 | $75.56 | $81.97 | -9.45% | 18,263,200 |
| Jul 2015 | $88.03 | $93.86 | $86.22 | $90.52 | +3.61% | 17,039,500 |
| Jun 2015 | $91.89 | $95.49 | $86.75 | $87.37 | -4.67% | 13,047,400 |
| May 2015 | $95.82 | $97.84 | $91.12 | $91.65 | -3.89% | 11,144,300 |
| Apr 2015 | $94.66 | $100.64 | $93.17 | $95.36 | +0.50% | 13,415,100 |
| Mar 2015 | $94.33 | $99.32 | $90.21 | $94.89 | +0.96% | 9,935,400 |
| Feb 2015 | $83.36 | $95.78 | $82.65 | $93.99 | +13.53% | 12,583,800 |
| Jan 2015 | $93.24 | $93.64 | $82.29 | $82.79 | -10.83% | 12,191,500 |
| Dec 2014 | $95.32 | $95.79 | $86.11 | $92.85 | -2.80% | 10,771,900 |
| Nov 2014 | $88.65 | $95.82 | $87.81 | $95.52 | +7.97% | 9,829,700 |
| Oct 2014 | $89.92 | $90.46 | $77.14 | $88.47 | -1.67% | 19,921,500 |
| Sep 2014 | $90.75 | $93.87 | $89.31 | $89.97 | -0.41% | 8,749,100 |
| Aug 2014 | $86.00 | $91.61 | $84.20 | $90.34 | +4.89% | 8,665,800 |
| Jul 2014 | $88.29 | $91.91 | $85.32 | $86.13 | -2.22% | 12,851,600 |
| Jun 2014 | $86.90 | $89.25 | $85.17 | $88.09 | +1.50% | 9,031,100 |
| May 2014 | $82.13 | $87.01 | $80.65 | $86.79 | +5.61% | 11,175,700 |
| Apr 2014 | $80.07 | $84.40 | $77.93 | $82.18 | +2.83% | 15,138,600 |
| Mar 2014 | $74.45 | $80.62 | $73.96 | $79.92 | +6.11% | 12,404,400 |
| Feb 2014 | $71.10 | $75.91 | $64.36 | $75.32 | +5.80% | 11,818,200 |
| Jan 2014 | $73.11 | $75.20 | $69.97 | $71.19 | -3.51% | 10,206,800 |
| Dec 2013 | $69.83 | $73.97 | $66.16 | $73.78 | +5.64% | 9,548,546 |
| Nov 2013 | $66.11 | $70.35 | $63.99 | $69.84 | +6.09% | 10,515,100 |
| Oct 2013 | $59.67 | $66.52 | $56.93 | $65.83 | +10.27% | 12,649,600 |
| Sep 2013 | $56.40 | $62.03 | $55.17 | $59.70 | +7.35% | 10,642,900 |
| Aug 2013 | $62.50 | $64.99 | $55.52 | $55.61 | -10.07% | 13,583,400 |
| Jul 2013 | $60.75 | $63.50 | $59.37 | $61.84 | +1.73% | 12,143,800 |
| Jun 2013 | $63.15 | $63.64 | $58.36 | $60.79 | -3.57% | 9,400,700 |
| May 2013 | $57.79 | $64.68 | $56.56 | $63.04 | +8.56% | 13,269,500 |
| Apr 2013 | $59.75 | $61.73 | $52.58 | $58.07 | -2.81% | 18,921,000 |
| Mar 2013 | $55.86 | $61.68 | $54.45 | $59.75 | +6.32% | 11,001,400 |
| Feb 2013 | $57.78 | $59.35 | $54.04 | $56.20 | -1.02% | 12,555,000 |
| Jan 2013 | $51.00 | $57.36 | $50.41 | $56.78 | +13.72% | 9,557,100 |
| Dec 2012 | $47.58 | $51.01 | $46.72 | $49.93 | +6.08% | 9,250,000 |
| Nov 2012 | $44.86 | $48.25 | $42.78 | $47.07 | +4.32% | 9,978,900 |
| Oct 2012 | $39.08 | $47.00 | $38.69 | $45.12 | +15.51% | 10,848,300 |
| Sep 2012 | $40.03 | $43.36 | $38.35 | $39.06 | -2.37% | 8,398,200 |
| Aug 2012 | $39.57 | $42.76 | $37.74 | $40.01 | +1.45% | 10,597,900 |
| Jul 2012 | $35.86 | $39.79 | $32.76 | $39.44 | +9.53% | 21,346,100 |
| Jun 2012 | $42.21 | $43.89 | $33.95 | $36.01 | -16.66% | 20,483,300 |
| May 2012 | $48.84 | $50.26 | $40.93 | $43.21 | -11.31% | 17,268,900 |
| Apr 2012 | $52.62 | $54.28 | $48.11 | $48.72 | -7.73% | 17,432,700 |
| Mar 2012 | $53.41 | $55.95 | $51.52 | $52.80 | -0.81% | 11,733,200 |
| Feb 2012 | $56.89 | $57.63 | $51.41 | $53.23 | -5.42% | 14,318,600 |
| Jan 2012 | $54.66 | $57.34 | $53.62 | $56.28 | +5.91% | 9,006,400 |
| Dec 2011 | $52.30 | $54.35 | $49.55 | $53.14 | +1.64% | 9,942,600 |
| Nov 2011 | $48.81 | $53.89 | $46.74 | $52.28 | +2.63% | 14,433,000 |
| Oct 2011 | $37.01 | $52.37 | $34.28 | $50.94 | +35.80% | 17,543,500 |
| Sep 2011 | $47.15 | $47.63 | $37.51 | $37.51 | -20.33% | 14,015,600 |
| Aug 2011 | $57.15 | $57.54 | $40.18 | $47.08 | -16.41% | 24,570,800 |
| Jul 2011 | $57.18 | $60.38 | $55.31 | $56.32 | -0.93% | 12,014,700 |
| Jun 2011 | $54.69 | $57.04 | $50.03 | $56.85 | +3.36% | 11,806,500 |
| May 2011 | $53.91 | $55.67 | $51.70 | $55.00 | +2.80% | 14,460,000 |
| Apr 2011 | $50.91 | $54.68 | $49.32 | $53.50 | +5.73% | 15,619,700 |
| Mar 2011 | $48.04 | $50.86 | $46.16 | $50.60 | +5.79% | 13,376,600 |
| Feb 2011 | $48.69 | $52.21 | $45.93 | $47.83 | -0.52% | 13,003,500 |
| Jan 2011 | $53.09 | $53.63 | $47.72 | $48.08 | -8.66% | 11,040,900 |
| Dec 2010 | $44.19 | $52.80 | $43.89 | $52.64 | +22.11% | 11,973,200 |
| Nov 2010 | $43.93 | $45.65 | $42.32 | $43.11 | -1.46% | 8,979,700 |
| Oct 2010 | $43.15 | $46.80 | $41.43 | $43.75 | +2.29% | 11,739,400 |
| Sep 2010 | $39.08 | $44.11 | $38.59 | $42.77 | +11.47% | 10,839,500 |
| Aug 2010 | $44.39 | $44.45 | $37.00 | $38.37 | -12.14% | 11,804,400 |
| Jul 2010 | $40.28 | $44.78 | $38.07 | $43.67 | +8.55% | 15,899,400 |
| Jun 2010 | $44.45 | $45.87 | $39.47 | $40.23 | -10.48% | 17,434,900 |
| May 2010 | $46.80 | $47.98 | $41.32 | $44.94 | -3.40% | 22,966,900 |
| Apr 2010 | $39.01 | $48.49 | $38.57 | $46.52 | +20.02% | 17,625,300 |
| Mar 2010 | $35.53 | $39.39 | $34.87 | $38.76 | +9.83% | 15,073,300 |
| Feb 2010 | $36.77 | $37.45 | $31.86 | $35.29 | -3.05% | 20,656,500 |
| Jan 2010 | $41.54 | $42.08 | $36.09 | $36.40 | -11.59% | 14,776,500 |
| Dec 2009 | $41.00 | $44.25 | $40.72 | $41.17 | +1.55% | 9,928,100 |
| Nov 2009 | $40.77 | $45.05 | $40.06 | $40.54 | -0.02% | 16,649,800 |
| Oct 2009 | $38.90 | $46.58 | $35.91 | $40.55 | +3.81% | 27,004,500 |
| Sep 2009 | $37.81 | $43.18 | $36.17 | $39.06 | +2.79% | 15,250,600 |
| Aug 2009 | $35.77 | $40.92 | $34.81 | $38.00 | +8.17% | 16,390,200 |
| Jul 2009 | $27.92 | $35.42 | $24.09 | $35.13 | +25.82% | 20,132,300 |
| Jun 2009 | $28.75 | $31.53 | $26.42 | $27.92 | -0.92% | 22,349,100 |
| May 2009 | $27.63 | $31.72 | $25.11 | $28.18 | +1.77% | 25,693,300 |
| Apr 2009 | $28.26 | $32.89 | $23.47 | $27.69 | -2.19% | 42,032,700 |
| Mar 2009 | $22.48 | $30.22 | $19.00 | $28.31 | +23.84% | 34,057,800 |
| Feb 2009 | $33.28 | $35.09 | $22.02 | $22.86 | -32.33% | 33,283,900 |
| Jan 2009 | $39.53 | $41.24 | $31.90 | $33.78 | -12.89% | 18,422,400 |
| Dec 2008 | $35.91 | $39.37 | $30.68 | $38.78 | +7.99% | 22,302,900 |
| Nov 2008 | $39.58 | $41.43 | $27.71 | $35.91 | -9.36% | 25,851,800 |
| Oct 2008 | $62.19 | $62.19 | $34.15 | $39.62 | -36.10% | 29,579,300 |
| Sep 2008 | $65.41 | $71.69 | $58.02 | $62.00 | -3.91% | 25,930,800 |
| Aug 2008 | $66.31 | $72.42 | $62.65 | $64.52 | -2.18% | 20,823,100 |
| Jul 2008 | $68.14 | $75.09 | $61.92 | $65.96 | -4.24% | 32,182,600 |
| Jun 2008 | $73.30 | $74.72 | $65.56 | $68.88 | -6.20% | 26,474,800 |
| May 2008 | $68.40 | $76.64 | $68.26 | $73.43 | +7.24% | 24,769,500 |
| Apr 2008 | $61.71 | $70.00 | $60.28 | $68.47 | +12.41% | 27,917,800 |
| Mar 2008 | $57.52 | $65.25 | $54.95 | $60.91 | +5.73% | 28,043,200 |
| Feb 2008 | $53.00 | $61.19 | $52.30 | $57.61 | +10.79% | 31,723,700 |
| Jan 2008 | $47.20 | $52.71 | $40.31 | $52.00 | +10.61% | 23,071,400 |
| Dec 2007 | $42.99 | $49.61 | $42.35 | $47.01 | +8.42% | 18,925,800 |
| Nov 2007 | $47.50 | $48.35 | $38.95 | $43.36 | -9.38% | 26,915,500 |
| Oct 2007 | $48.82 | $49.93 | $45.25 | $47.85 | -2.35% | 25,000,200 |
| Sep 2007 | $54.90 | $54.91 | $48.19 | $49.00 | -10.50% | 13,890,800 |
| Aug 2007 | $54.43 | $57.70 | $51.25 | $54.75 | +0.70% | 24,787,200 |
| Jul 2007 | $54.19 | $55.70 | $52.06 | $54.37 | +1.06% | 16,604,100 |
| Jun 2007 | $54.05 | $55.89 | $51.68 | $53.80 | -0.22% | 16,368,100 |
| May 2007 | $52.64 | $54.70 | $52.01 | $53.92 | +2.43% | 12,722,800 |
| Apr 2007 | $49.49 | $54.20 | $49.24 | $52.64 | +6.69% | 12,304,900 |
| Mar 2007 | $51.00 | $51.50 | $47.88 | $49.34 | -4.18% | 14,427,100 |
| Feb 2007 | $54.52 | $55.62 | $51.20 | $51.49 | -5.59% | 13,323,500 |
| Jan 2007 | $51.55 | $54.75 | $51.55 | $54.54 | +6.82% | 11,297,400 |
| Dec 2006 | $52.11 | $52.89 | $50.36 | $51.06 | -2.13% | 12,024,100 |
| Nov 2006 | $52.51 | $54.65 | $51.34 | $52.17 | -0.91% | 12,064,600 |
| Oct 2006 | $51.85 | $55.32 | $51.00 | $52.65 | +1.88% | 15,190,800 |
| Sep 2006 | $49.67 | $54.18 | $48.35 | $51.68 | +4.57% | 11,892,400 |
| Aug 2006 | $49.76 | $52.75 | $47.38 | $49.42 | -1.94% | 13,635,400 |
| Jul 2006 | $58.19 | $58.31 | $47.50 | $50.40 | -13.74% | 18,149,200 |
| Jun 2006 | $54.33 | $59.93 | $52.45 | $58.43 | +8.14% | 18,144,400 |
| May 2006 | $51.60 | $56.42 | $49.81 | $54.03 | +3.60% | 15,511,200 |
| Apr 2006 | $44.93 | $52.99 | $44.47 | $52.15 | +16.46% | 9,313,800 |
| Mar 2006 | $44.28 | $46.04 | $43.01 | $44.78 | +0.99% | 10,548,700 |
| Feb 2006 | $44.51 | $45.22 | $40.39 | $44.34 | -0.81% | 12,917,800 |
| Jan 2006 | $41.03 | $45.24 | $39.61 | $44.70 | +8.97% | 13,495,200 |
| Dec 2005 | $42.49 | $43.06 | $40.26 | $41.02 | -3.32% | 9,649,000 |
| Nov 2005 | $39.57 | $44.75 | $39.54 | $42.43 | +6.96% | 14,619,000 |
| Oct 2005 | $34.10 | $39.82 | $32.21 | $39.67 | +15.93% | 13,379,400 |
| Sep 2005 | $35.00 | $36.00 | $32.00 | $34.22 | -2.48% | 13,507,300 |
| Aug 2005 | $39.00 | $39.18 | $34.45 | $35.09 | -10.00% | 12,648,600 |
| Jul 2005 | $36.70 | $39.93 | $36.37 | $38.99 | +6.53% | 11,524,100 |
| Jun 2005 | $36.68 | $37.40 | $34.52 | $36.60 | -0.38% | 13,326,900 |
| May 2005 | $36.95 | $37.81 | $35.51 | $36.74 | -0.51% | 12,986,200 |
| Apr 2005 | $41.81 | $42.37 | $36.41 | $36.93 | -11.44% | 12,026,900 |
| Mar 2005 | $42.60 | $44.80 | $41.29 | $41.70 | -1.79% | 13,760,700 |
| Feb 2005 | $45.40 | $46.11 | $42.09 | $42.46 | -6.78% | 10,601,500 |
| Jan 2005 | $47.77 | $47.82 | $44.01 | $45.55 | -4.65% | 11,733,100 |
| Dec 2004 | $53.60 | $55.25 | $46.21 | $47.77 | -10.94% | 18,842,100 |
| Nov 2004 | $50.05 | $55.55 | $49.25 | $53.64 | +7.07% | 11,231,500 |
| Oct 2004 | $46.96 | $51.00 | $46.44 | $50.10 | +6.51% | 10,457,700 |
| Sep 2004 | $43.90 | $47.14 | $43.69 | $47.04 | +7.37% | 8,789,700 |
| Aug 2004 | $42.90 | $44.70 | $41.95 | $43.81 | +2.12% | 11,278,100 |
| Jul 2004 | $40.00 | $43.47 | $37.92 | $42.90 | +7.06% | 11,673,700 |
| Jun 2004 | $37.22 | $40.29 | $36.25 | $40.07 | +7.86% | 8,242,600 |
| May 2004 | $36.70 | $38.25 | $35.13 | $37.15 | +0.98% | 9,986,200 |
| Apr 2004 | $38.60 | $40.93 | $36.11 | $36.79 | -5.01% | 11,954,000 |
| Mar 2004 | $37.05 | $38.99 | $35.45 | $38.73 | +5.13% | 10,196,800 |
| Feb 2004 | $36.80 | $37.39 | $35.11 | $36.84 | +0.11% | 7,987,300 |
| Jan 2004 | $34.15 | $37.91 | $33.61 | $36.80 | +7.76% | 10,880,500 |
| Dec 2003 | $31.17 | $34.65 | $30.45 | $34.15 | +9.49% | 8,197,500 |
| Nov 2003 | $29.85 | $31.63 | $28.14 | $31.19 | +3.97% | 10,313,600 |
| Oct 2003 | $29.20 | $31.59 | $28.78 | $30.00 | +2.32% | 8,701,600 |
| Sep 2003 | $30.03 | $31.26 | $28.50 | $29.32 | -2.36% | 7,995,800 |
| Aug 2003 | $28.91 | $30.03 | $27.92 | $30.03 | +3.34% | 6,533,700 |
| Jul 2003 | $24.01 | $29.64 | $23.10 | $29.06 | +13.43% | 9,716,300 |
| Jun 2003 | $26.60 | $27.34 | $24.75 | $25.62 | -3.54% | 5,959,200 |
| May 2003 | $24.69 | $26.56 | $24.27 | $26.56 | +6.92% | 8,372,800 |
| Apr 2003 | $20.20 | $25.13 | $20.00 | $24.84 | +21.11% | 10,449,700 |
| Mar 2003 | $23.05 | $23.40 | $20.26 | $20.51 | -9.61% | 8,781,000 |
| Feb 2003 | $22.53 | $23.40 | $21.61 | $22.69 | +0.71% | 5,245,400 |
| Jan 2003 | $22.15 | $23.94 | $21.55 | $22.53 | +0.40% | 6,417,800 |
| Dec 2002 | $23.45 | $23.50 | $21.05 | $22.44 | -2.43% | 7,372,500 |
| Nov 2002 | $22.94 | $24.16 | $21.89 | $23.00 | +0.22% | 5,708,700 |
| Oct 2002 | $24.60 | $25.07 | $21.22 | $22.95 | -7.94% | 10,858,000 |
| Sep 2002 | $26.14 | $27.06 | $24.00 | $24.93 | -4.63% | 6,436,600 |
| Aug 2002 | $26.18 | $28.50 | $24.84 | $26.14 | -0.11% | 8,603,600 |
| Jul 2002 | $27.08 | $29.00 | $21.90 | $26.17 | -3.40% | 10,050,500 |
| Jun 2002 | $29.65 | $29.75 | $26.31 | $27.09 | -9.40% | 9,082,500 |
| May 2002 | $28.60 | $31.09 | $27.87 | $29.90 | +5.43% | 8,780,100 |
| Apr 2002 | $29.30 | $30.68 | $27.78 | $28.36 | -3.99% | 9,152,000 |
| Mar 2002 | $27.90 | $29.95 | $27.81 | $29.54 | +5.12% | 11,475,400 |
| Feb 2002 | $25.40 | $28.40 | $24.31 | $28.10 | +12.49% | 12,401,700 |
| Jan 2002 | $22.05 | $25.00 | $21.77 | $24.98 | +12.78% | 9,401,300 |
| Dec 2001 | $20.50 | $22.57 | $19.60 | $22.15 | +8.05% | 6,582,300 |
| Nov 2001 | $18.79 | $20.65 | $18.67 | $20.50 | +9.63% | 5,767,200 |
| Oct 2001 | $19.74 | $20.70 | $18.70 | $18.70 | -6.45% | 7,454,100 |
| Sep 2001 | $22.50 | $23.10 | $17.02 | $19.99 | -11.51% | 9,032,700 |
| Aug 2001 | $19.05 | $22.70 | $18.71 | $22.59 | +18.89% | 11,801,400 |
| Jul 2001 | $19.35 | $19.99 | $18.35 | $19.00 | -3.06% | 8,392,200 |
| Jun 2001 | $21.94 | $22.11 | $18.64 | $19.60 | -10.67% | 7,806,900 |
| May 2001 | $19.67 | $23.19 | $19.65 | $21.94 | +10.75% | 6,380,800 |
| Apr 2001 | $18.09 | $20.20 | $17.30 | $19.81 | +10.12% | 8,769,700 |
| Mar 2001 | $20.57 | $22.11 | $17.40 | $17.99 | -12.33% | 10,515,500 |
| Feb 2001 | $20.00 | $20.75 | $18.98 | $20.52 | +3.38% | 6,968,300 |
| Jan 2001 | $16.63 | $20.72 | $16.06 | $19.85 | +19.40% | 8,409,600 |
| Dec 2000 | $17.38 | $18.88 | $15.25 | $16.63 | -4.32% | 7,619,500 |
| Nov 2000 | $19.38 | $20.31 | $16.63 | $17.38 | -12.03% | 6,127,100 |
| Oct 2000 | $18.13 | $19.88 | $14.81 | $19.75 | +7.12% | 16,959,700 |
| Sep 2000 | $19.06 | $20.81 | $18.31 | $18.44 | -3.91% | 8,324,700 |
| Aug 2000 | $20.50 | $23.00 | $18.81 | $19.19 | -8.08% | 10,049,000 |
| Jul 2000 | $18.94 | $22.00 | $18.31 | $20.88 | +10.23% | 11,485,400 |
| Jun 2000 | $19.38 | $21.13 | $17.94 | $18.94 | -1.30% | 11,535,500 |
| May 2000 | $22.13 | $22.69 | $18.31 | $19.19 | -13.52% | 11,322,700 |
| Apr 2000 | $22.44 | $24.88 | $20.50 | $22.19 | -2.20% | 15,957,300 |
| Mar 2000 | $18.50 | $24.75 | $17.44 | $22.69 | +22.64% | 17,245,500 |
| Feb 2000 | $22.00 | $24.00 | $18.44 | $18.50 | -16.15% | 6,033,000 |
| Jan 2000 | $24.06 | $25.13 | $21.38 | $22.06 | -9.72% | 5,709,500 |
| Dec 1999 | $22.63 | $24.94 | $20.13 | $24.44 | +8.31% | 9,658,300 |
| Nov 1999 | $21.25 | $23.44 | $20.81 | $22.56 | +5.56% | 7,144,900 |
| Oct 1999 | $20.50 | $22.06 | $18.81 | $21.38 | +4.91% | 11,668,300 |
| Sep 1999 | $22.06 | $24.19 | $20.00 | $20.38 | -7.65% | 4,474,700 |
| Aug 1999 | $23.63 | $23.88 | $21.38 | $22.06 | -6.37% | 7,791,200 |
| Jul 1999 | $25.00 | $26.25 | $23.50 | $23.56 | -8.50% | 13,000,200 |
| Jun 1999 | $24.25 | $28.38 | $23.88 | $25.75 | +7.29% | 9,843,900 |
| May 1999 | $26.50 | $27.38 | $23.56 | $24.00 | -9.00% | 6,431,800 |
| Apr 1999 | $27.25 | $27.63 | $22.19 | $26.38 | -4.52% | 10,802,200 |
| Mar 1999 | $27.00 | $28.50 | $25.63 | $27.63 | +2.31% | 8,360,900 |
| Feb 1999 | $24.44 | $28.75 | $23.56 | $27.00 | +10.77% | 8,657,900 |
| Jan 1999 | $25.75 | $28.06 | $24.25 | $24.38 | -6.25% | 4,676,200 |
| Dec 1998 | $28.44 | $28.75 | $23.00 | $26.00 | -8.97% | 5,904,500 |
| Nov 1998 | $24.63 | $28.81 | $24.13 | $28.56 | +15.99% | 4,910,100 |
| Oct 1998 | $24.63 | $26.88 | $21.75 | $24.63 | -1.01% | 5,965,300 |
| Sep 1998 | $23.63 | $25.50 | $19.44 | $24.88 | +5.57% | 8,772,500 |
| Aug 1998 | $28.75 | $28.88 | $22.63 | $23.56 | -18.75% | 5,588,800 |
| Jul 1998 | $31.81 | $32.25 | $28.44 | $29.00 | -8.12% | 8,687,100 |
| Jun 1998 | $33.81 | $34.63 | $31.06 | $31.56 | -7.34% | 5,138,700 |
| May 1998 | $35.00 | $35.38 | $32.25 | $34.06 | -2.15% | 4,753,200 |
| Apr 1998 | $37.75 | $40.56 | $34.75 | $34.81 | -8.39% | 6,706,600 |
| Mar 1998 | $37.00 | $38.50 | $34.31 | $38.00 | +3.58% | 5,987,000 |
| Feb 1998 | $34.00 | $38.94 | $33.94 | $36.69 | +9.51% | 5,214,000 |
| Jan 1998 | $32.94 | $34.63 | $31.44 | $33.50 | +2.29% | 4,742,900 |
| Dec 1997 | $36.50 | $36.50 | $31.81 | $32.75 | -9.81% | 5,131,900 |
| Nov 1997 | $35.25 | $36.94 | $35.19 | $36.31 | +3.75% | 5,125,400 |
| Oct 1997 | $36.00 | $37.13 | $33.75 | $35.00 | -2.61% | 7,442,500 |
| Sep 1997 | $35.25 | $36.50 | $35.19 | $35.94 | +0.70% | 4,198,800 |
| Aug 1997 | $35.75 | $36.13 | $34.88 | $35.69 | -0.35% | 6,152,300 |
| Jul 1997 | $33.25 | $36.06 | $33.25 | $35.81 | +8.52% | 6,811,600 |
| Jun 1997 | $32.88 | $34.63 | $32.50 | $33.00 | -0.38% | 5,434,300 |
| May 1997 | $31.25 | $33.50 | $31.00 | $33.13 | +6.43% | 4,194,300 |
| Apr 1997 | $29.50 | $31.56 | $28.88 | $31.13 | +6.41% | 6,719,300 |
| Mar 1997 | $31.50 | $32.75 | $29.25 | $29.25 | -7.14% | 6,482,500 |
| Feb 1997 | $28.50 | $32.63 | $28.38 | $31.50 | +10.53% | 7,146,700 |
| Jan 1997 | $28.25 | $30.13 | $27.13 | $28.50 | +1.33% | 8,361,300 |
| Dec 1996 | $30.50 | $30.88 | $28.00 | $28.13 | -7.41% | 6,242,100 |
| Nov 1996 | $29.88 | $30.88 | $29.38 | $30.38 | +2.10% | 4,950,200 |
| Oct 1996 | $29.75 | $30.25 | $27.88 | $29.75 | +0.42% | 8,124,800 |
| Sep 1996 | $28.00 | $31.13 | $28.00 | $29.63 | +4.41% | 8,921,100 |
| Aug 1996 | $26.38 | $29.00 | $26.38 | $28.38 | +6.57% | 5,582,000 |
| Jul 1996 | $28.13 | $28.88 | $24.75 | $26.63 | -5.33% | 5,182,800 |
| Jun 1996 | $29.00 | $29.75 | $27.88 | $28.13 | -3.85% | 6,564,300 |
| May 1996 | $29.00 | $30.00 | $28.13 | $29.25 | +1.30% | 7,885,200 |
| Apr 1996 | $27.38 | $29.50 | $25.75 | $28.88 | +5.96% | 7,021,000 |
| Mar 1996 | $25.38 | $29.13 | $25.25 | $27.25 | +8.59% | 9,145,500 |
| Feb 1996 | $23.50 | $27.50 | $23.38 | $25.09 | +7.35% | 8,423,500 |
| Jan 1996 | $24.50 | $25.44 | $22.63 | $23.38 | -5.56% | 3,502,800 |
| Dec 1995 | $23.75 | $25.75 | $23.25 | $24.75 | +3.66% | 2,855,800 |
| Nov 1995 | $24.13 | $25.38 | $22.63 | $23.88 | -1.04% | 4,027,200 |
| Oct 1995 | $25.63 | $26.00 | $24.00 | $24.13 | -4.93% | 4,501,700 |
| Sep 1995 | $24.38 | $26.13 | $24.25 | $25.38 | +4.64% | 4,244,900 |
| Aug 1995 | $24.75 | $25.50 | $23.75 | $24.25 | -2.51% | 3,815,500 |
| Jul 1995 | $23.88 | $25.75 | $23.75 | $24.88 | +4.19% | 4,929,000 |
| Jun 1995 | $25.38 | $25.63 | $23.38 | $23.88 | -5.91% | 4,940,700 |
| May 1995 | $23.50 | $25.63 | $23.13 | $25.38 | +8.56% | 4,225,900 |
| Apr 1995 | $23.88 | $25.25 | $23.38 | $23.38 | -2.60% | 3,361,200 |
| Mar 1995 | $23.25 | $25.13 | $22.00 | $24.00 | +3.23% | 3,611,300 |
| Feb 1995 | $21.63 | $23.38 | $21.00 | $23.25 | +8.14% | 4,787,400 |
| Jan 1995 | $22.00 | $23.50 | $21.38 | $21.50 | -2.27% | 3,968,400 |
| Dec 1994 | $21.63 | $22.50 | $19.88 | $22.00 | +1.73% | 5,210,100 |
| Nov 1994 | $23.50 | $24.13 | $20.50 | $21.63 | -7.98% | 5,617,600 |
| Oct 1994 | $25.63 | $26.88 | $23.50 | $23.50 | -8.29% | 3,362,100 |
| Sep 1994 | $27.13 | $27.25 | $24.50 | $25.63 | -6.82% | 3,307,600 |
| Aug 1994 | $26.13 | $28.00 | $25.88 | $27.50 | +5.26% | 4,094,200 |
| Jul 1994 | $25.25 | $26.75 | $24.88 | $26.13 | +3.98% | 3,378,800 |
| Jun 1994 | $24.00 | $25.50 | $23.63 | $25.13 | +4.15% | 3,468,800 |
| May 1994 | $25.00 | $25.00 | $21.38 | $24.13 | -3.50% | 5,274,900 |
| Apr 1994 | $24.00 | $25.88 | $23.25 | $25.00 | +1.01% | 4,311,200 |
| Mar 1994 | $27.00 | $27.88 | $24.13 | $24.75 | -7.91% | 6,341,600 |
| Feb 1994 | $27.00 | $27.63 | $26.00 | $26.88 | 0.00% | 5,528,200 |
| Jan 1994 | $26.63 | $27.50 | $25.13 | $26.88 | +1.42% | 4,151,000 |
| Dec 1993 | $29.38 | $29.63 | $24.75 | $26.50 | -9.40% | 3,316,100 |
| Nov 1993 | $28.38 | $29.38 | $26.25 | $29.25 | +3.08% | 5,957,900 |
| Oct 1993 | $30.38 | $31.75 | $27.00 | $28.38 | -6.58% | 7,865,100 |
| Sep 1993 | $30.00 | $30.88 | $27.88 | $30.38 | +1.25% | 7,310,800 |
| Aug 1993 | $33.00 | $33.00 | $28.88 | $30.00 | -9.43% | 5,137,200 |
| Jul 1993 | $31.25 | $33.50 | $29.25 | $33.13 | +6.00% | 5,066,600 |
| Jun 1993 | $28.63 | $31.88 | $28.13 | $31.25 | +8.70% | 3,549,100 |
| May 1993 | $28.00 | $29.13 | $26.88 | $28.75 | +3.60% | 2,536,200 |
| Apr 1993 | $28.00 | $30.13 | $26.50 | $27.75 | -0.45% | 4,335,600 |
| Mar 1993 | $29.25 | $30.75 | $27.63 | $27.88 | -4.70% | 3,691,800 |
| Feb 1993 | $30.50 | $32.25 | $28.00 | $29.25 | -3.70% | 5,549,500 |
| Jan 1993 | $27.63 | $30.75 | $27.25 | $30.38 | +10.45% | 3,228,500 |
| Dec 1992 | $26.38 | $28.88 | $25.75 | $27.50 | +3.77% | 5,019,200 |
| Nov 1992 | $24.00 | $26.50 | $23.13 | $26.50 | +10.42% | 3,037,200 |
| Oct 1992 | $23.75 | $24.13 | $21.00 | $24.00 | +0.52% | 4,933,700 |
| Sep 1992 | $23.13 | $25.88 | $23.13 | $23.88 | +3.24% | 3,716,800 |
| Aug 1992 | $25.88 | $25.88 | $22.25 | $23.13 | -11.06% | 3,646,600 |
| Jul 1992 | $25.75 | $26.88 | $23.88 | $26.00 | +0.97% | 4,226,700 |
| Jun 1992 | $26.13 | $26.88 | $22.88 | $25.75 | -0.96% | 5,198,600 |
| May 1992 | $26.13 | $26.63 | $24.63 | $26.00 | +0.48% | 2,911,800 |
| Apr 1992 | $24.13 | $27.25 | $22.25 | $25.88 | +6.15% | 6,594,000 |
| Mar 1992 | $24.75 | $25.38 | $22.63 | $24.38 | 0.00% | 4,168,400 |
| Feb 1992 | $21.63 | $25.38 | $21.13 | $24.38 | +12.72% | 4,922,300 |
| Jan 1992 | $20.25 | $24.50 | $19.63 | $21.63 | +6.79% | 5,168,700 |
| Dec 1991 | $17.63 | $20.50 | $16.63 | $20.25 | +14.89% | 4,098,700 |
| Nov 1991 | $19.00 | $19.50 | $17.63 | $17.63 | -7.24% | 4,336,400 |
| Oct 1991 | $17.88 | $19.88 | $17.75 | $19.00 | +7.04% | 2,988,100 |
| Sep 1991 | $17.63 | $18.25 | $17.00 | $17.75 | +0.71% | 2,956,200 |
| Aug 1991 | $18.38 | $18.88 | $16.75 | $17.63 | -3.42% | 3,806,600 |
| Jul 1991 | $19.38 | $20.75 | $17.63 | $18.25 | -5.19% | 3,602,000 |
| Jun 1991 | $20.50 | $21.63 | $18.75 | $19.25 | -6.67% | 3,843,700 |
| May 1991 | $17.88 | $20.63 | $17.38 | $20.63 | +14.58% | 5,517,400 |
| Apr 1991 | $17.50 | $19.00 | $16.25 | $18.00 | +2.86% | 3,776,500 |
| Mar 1991 | $18.38 | $19.88 | $16.50 | $17.50 | -6.67% | 4,132,700 |
| Feb 1991 | $18.13 | $19.50 | $15.63 | $18.75 | +4.17% | 6,216,300 |
| Jan 1991 | $14.88 | $18.00 | $14.00 | $18.00 | +20.00% | 5,036,500 |
| Dec 1990 | $14.38 | $15.75 | $13.88 | $15.00 | +7.14% | 3,532,700 |
| Nov 1990 | $12.75 | $14.13 | $12.25 | $14.00 | +9.80% | 6,862,100 |
| Oct 1990 | $13.13 | $14.50 | $12.50 | $12.75 | -1.92% | 4,619,800 |
| Sep 1990 | $16.88 | $17.25 | $12.75 | $13.00 | -22.96% | 3,491,400 |
| Aug 1990 | $20.88 | $21.38 | $15.13 | $16.88 | -19.16% | 5,698,700 |
| Jul 1990 | $21.88 | $22.63 | $20.63 | $20.88 | -4.02% | 4,148,800 |
| Jun 1990 | $22.38 | $23.38 | $21.00 | $21.75 | -2.25% | 4,797,200 |
| May 1990 | $19.13 | $22.25 | $19.13 | $22.25 | +16.34% | 5,120,800 |
| Apr 1990 | $19.00 | $20.38 | $18.75 | $19.13 | 0.00% | 3,053,200 |
| Mar 1990 | $18.50 | $20.25 | $18.50 | $19.13 | +2.68% | 4,558,000 |
| Feb 1990 | $18.88 | $18.88 | $17.63 | $18.63 | 0.00% | 4,804,100 |
| Jan 1990 | $20.50 | $21.63 | $18.25 | $18.63 | -8.59% | 6,740,700 |
| Dec 1989 | $22.00 | $23.13 | $19.75 | $20.38 | -6.32% | 5,502,300 |
| Nov 1989 | $22.13 | $23.50 | $20.25 | $21.75 | -2.79% | 5,642,100 |
| Oct 1989 | $27.00 | $28.50 | $21.63 | $22.38 | -17.89% | 9,666,400 |
| Sep 1989 | $29.00 | $29.25 | $26.13 | $27.25 | -6.03% | 7,486,300 |
| Aug 1989 | $29.38 | $31.13 | $27.00 | $29.00 | -0.43% | 13,864,500 |
| Jul 1989 | $26.25 | $29.75 | $24.63 | $29.13 | +11.48% | 14,469,400 |
| Jun 1989 | $24.38 | $27.13 | $23.63 | $26.13 | +7.73% | 7,879,700 |
| May 1989 | $24.75 | $25.88 | $23.38 | $24.25 | -2.02% | 6,875,500 |
| Apr 1989 | $25.00 | $26.63 | $24.25 | $24.75 | -0.50% | 4,803,300 |
| Mar 1989 | $25.63 | $27.13 | $24.38 | $24.88 | -2.93% | 5,310,300 |
| Feb 1989 | $29.00 | $29.00 | $25.50 | $25.63 | -5.09% | 7,569,600 |
| Jan 1989 | $26.00 | $27.63 | $25.63 | $27.00 | +3.85% | 5,633,100 |
| Dec 1988 | $24.13 | $26.50 | $23.75 | $26.00 | +8.90% | 4,260,100 |
| Nov 1988 | $24.50 | $25.75 | $22.63 | $23.88 | -2.55% | 4,471,400 |
| Oct 1988 | $23.63 | $26.50 | $23.38 | $24.50 | +3.70% | 7,500,500 |
| Sep 1988 | $24.75 | $25.63 | $23.00 | $23.63 | -5.50% | 7,010,100 |
| Aug 1988 | $26.25 | $26.25 | $22.88 | $25.00 | -5.66% | 6,506,300 |
| Jul 1988 | $28.75 | $29.25 | $25.00 | $26.50 | -6.61% | 4,674,300 |
| Jun 1988 | $27.00 | $29.25 | $26.25 | $28.38 | +7.58% | 3,871,400 |
| May 1988 | $29.38 | $29.50 | $25.50 | $26.38 | -9.44% | 5,286,700 |
| Apr 1988 | $29.00 | $31.63 | $28.63 | $29.13 | 0.00% | 2,852,800 |
| Mar 1988 | $30.00 | $32.50 | $28.38 | $29.13 | -2.92% | 6,393,900 |
| Feb 1988 | $28.00 | $30.25 | $26.63 | $30.00 | +6.67% | 5,155,300 |
| Jan 1988 | $26.13 | $28.13 | $24.13 | $28.13 | +6.13% | 3,262,800 |
| Dec 1987 | $21.25 | $27.13 | $21.00 | $26.50 | +26.95% | 6,459,800 |
| Nov 1987 | $26.25 | $27.13 | $20.00 | $20.88 | -19.71% | 5,431,900 |
| Oct 1987 | $36.75 | $38.25 | $21.00 | $26.00 | -28.77% | 8,067,100 |
| Sep 1987 | $39.63 | $40.13 | $35.50 | $36.50 | -9.03% | 4,565,600 |
| Aug 1987 | $37.25 | $41.00 | $36.75 | $40.13 | +7.00% | 4,948,700 |
| Jul 1987 | $36.38 | $37.75 | $34.50 | $37.50 | +3.45% | 6,791,100 |
| Jun 1987 | $36.88 | $40.88 | $35.88 | $36.25 | -2.36% | 3,576,900 |
| May 1987 | $39.25 | $39.50 | $34.75 | $37.13 | -6.01% | 4,028,200 |
| Apr 1987 | $39.75 | $42.75 | $35.88 | $39.50 | -2.47% | 6,251,900 |
| Mar 1987 | $39.75 | $43.00 | $37.50 | $40.50 | +3.51% | 4,423,800 |
| Feb 1987 | $37.00 | $40.25 | $36.63 | $39.13 | +5.39% | 3,961,000 |
| Jan 1987 | $33.50 | $38.75 | $33.25 | $37.13 | +11.24% | 5,827,500 |
| Dec 1986 | $33.38 | $35.50 | $31.63 | $33.38 | 0.00% | 4,145,200 |
| Nov 1986 | $33.38 | $34.75 | $32.50 | $33.38 | 0.00% | 3,241,500 |
| Oct 1986 | $28.38 | $34.50 | $28.13 | $33.38 | +18.67% | 5,398,000 |
| Sep 1986 | $28.25 | $29.13 | $24.63 | $28.13 | -1.32% | 3,523,000 |
| Aug 1986 | $26.25 | $30.00 | $25.13 | $28.50 | +8.06% | 2,571,100 |
| Jul 1986 | $29.00 | $30.50 | $24.50 | $26.38 | -9.83% | 3,365,400 |
| Jun 1986 | $28.00 | $30.50 | $27.00 | $29.25 | +3.85% | 2,121,100 |
| May 1986 | $29.33 | $29.83 | $25.75 | $28.17 | -4.25% | 5,274,000 |
| Apr 1986 | $27.67 | $30.92 | $27.08 | $29.42 | +6.33% | 3,626,850 |
| Mar 1986 | $26.83 | $28.17 | $25.25 | $27.67 | +3.11% | 3,753,450 |
| Feb 1986 | $24.42 | $26.83 | $24.17 | $26.83 | +9.52% | 1,950,750 |
| Jan 1986 | $21.83 | $24.58 | $21.50 | $24.50 | +10.11% | 2,907,300 |
| Dec 1985 | $21.08 | $24.67 | $21.00 | $22.25 | +4.71% | 3,700,200 |
| Nov 1985 | $18.67 | $21.58 | $18.58 | $21.25 | +13.84% | 4,245,150 |
| Oct 1985 | $18.42 | $19.08 | $18.00 | $18.67 | +2.28% | 3,155,250 |
| Sep 1985 | $18.92 | $20.00 | $17.92 | $18.25 | -3.52% | 2,640,450 |
| Aug 1985 | $19.67 | $19.83 | $18.67 | $18.92 | -3.81% | 3,501,750 |
| Jul 1985 | $19.17 | $20.58 | $18.33 | $19.67 | +3.06% | 6,031,800 |
| Jun 1985 | $17.58 | $19.17 | $16.67 | $19.08 | +8.53% | 2,846,850 |
| May 1985 | $15.33 | $18.17 | $14.67 | $17.58 | +14.67% | 5,020,650 |
| Apr 1985 | $16.67 | $17.17 | $15.25 | $15.33 | -7.07% | 4,054,500 |
| Mar 1985 | $18.54 | $18.67 | $16.08 | $16.50 | -11.21% | 3,349,350 |
| Feb 1985 | $19.00 | $19.00 | $17.79 | $18.58 | -2.19% | 3,795,000 |
| Jan 1985 | $16.29 | $19.00 | $15.54 | $19.00 | +17.22% | 5,226,900 |
| Dec 1984 | $15.29 | $16.58 | $15.08 | $16.21 | +5.42% | 4,182,900 |
| Nov 1984 | $17.13 | $17.63 | $15.29 | $15.38 | -10.22% | 2,775,300 |
| Oct 1984 | $16.92 | $17.58 | $15.75 | $17.13 | +1.23% | 3,094,200 |
| Sep 1984 | $17.00 | $18.33 | $16.25 | $16.92 | -0.98% | 2,169,000 |
| Aug 1984 | $14.58 | $17.29 | $14.58 | $17.08 | +17.82% | 4,603,800 |
| Jul 1984 | $14.50 | $14.71 | $13.13 | $14.50 | -0.57% | 1,844,700 |
| Jun 1984 | $12.71 | $14.96 | $12.71 | $14.58 | +13.64% | 2,299,500 |
| May 1984 | $14.46 | $14.75 | $12.75 | $12.83 | -11.24% | 3,151,200 |
| Apr 1984 | $15.83 | $15.83 | $14.46 | $14.46 | -8.68% | 3,361,200 |
| Mar 1984 | $15.50 | $16.08 | $15.00 | $15.83 | +1.60% | 2,874,000 |
| Feb 1984 | $18.13 | $18.33 | $15.04 | $15.58 | -14.02% | 3,138,000 |
| Jan 1984 | $19.33 | $19.63 | $17.92 | $18.13 | -6.65% | 3,955,500 |
| Dec 1983 | $19.83 | $19.92 | $18.79 | $19.42 | -2.51% | 2,816,700 |
| Nov 1983 | $18.54 | $20.25 | $18.25 | $19.92 | +7.18% | 2,494,500 |
| Oct 1983 | $19.21 | $20.46 | $18.58 | $18.58 | -3.25% | 2,688,300 |
| Sep 1983 | $17.58 | $19.79 | $17.58 | $19.21 | +9.76% | 2,484,600 |
| Aug 1983 | $17.63 | $17.63 | $16.75 | $17.50 | -1.64% | 3,383,100 |
| Jul 1983 | $19.08 | $20.08 | $17.67 | $17.79 | -6.15% | 3,296,700 |
| Jun 1983 | $19.08 | $19.17 | $17.79 | $18.96 | -0.22% | 2,664,900 |
| May 1983 | $17.46 | $19.42 | $17.21 | $19.00 | +8.06% | 2,318,700 |
| Apr 1983 | $15.96 | $17.67 | $15.13 | $17.58 | +10.18% | 5,143,200 |
| Mar 1983 | $17.08 | $17.33 | $15.50 | $15.96 | -6.13% | 3,661,500 |
| Feb 1983 | $15.88 | $17.17 | $15.58 | $17.00 | +7.09% | 2,028,300 |
| Jan 1983 | $16.75 | $17.75 | $15.50 | $15.88 | -5.22% | 2,731,200 |
| Dec 1982 | $16.71 | $17.67 | $15.33 | $16.75 | +0.50% | 3,717,600 |
| Nov 1982 | $15.29 | $16.67 | $14.33 | $16.67 | +8.40% | 2,901,600 |
| Oct 1982 | $12.88 | $15.50 | $12.67 | $15.38 | +19.42% | 3,809,400 |
| Sep 1982 | $12.08 | $13.00 | $12.08 | $12.88 | +6.55% | 3,320,400 |
| Aug 1982 | $10.29 | $12.33 | $10.04 | $12.08 | +17.41% | 3,498,300 |
| Jul 1982 | $9.63 | $10.67 | $9.38 | $10.29 | +6.93% | 1,773,300 |
| Jun 1982 | $9.42 | $10.17 | $9.17 | $9.63 | +2.21% | 1,959,000 |
| May 1982 | $10.21 | $10.38 | $9.08 | $9.42 | -7.75% | 2,220,300 |
| Apr 1982 | $8.79 | $10.42 | $8.75 | $10.21 | +16.11% | 2,295,600 |
| Mar 1982 | $8.13 | $9.25 | $7.75 | $8.79 | +8.21% | 4,453,500 |
| Feb 1982 | $9.29 | $9.38 | $7.83 | $8.13 | -12.56% | 2,329,800 |
| Jan 1982 | $9.79 | $9.83 | $7.75 | $9.29 | -5.11% | 2,664,000 |
| Dec 1981 | $10.79 | $10.79 | $9.50 | $9.79 | -9.61% | 1,976,400 |
| Nov 1981 | $11.17 | $11.50 | $9.88 | $10.83 | -2.99% | 2,731,200 |
| Oct 1981 | $12.08 | $12.46 | $11.04 | $11.17 | -7.59% | 4,784,700 |
| Sep 1981 | $11.75 | $12.08 | $10.50 | $12.08 | +2.84% | 2,384,400 |
| Aug 1981 | $11.58 | $13.50 | $11.17 | $11.75 | +0.71% | 3,490,500 |
| Jul 1981 | $11.67 | $11.71 | $10.54 | $11.67 | 0.00% | 3,077,700 |
| Jun 1981 | $11.33 | $11.96 | $11.00 | $11.67 | +2.94% | 3,207,000 |
| May 1981 | $11.75 | $11.75 | $10.92 | $11.33 | -3.89% | 1,858,200 |
| Apr 1981 | $10.83 | $12.50 | $10.50 | $11.79 | +8.85% | 2,779,800 |
| Mar 1981 | $10.00 | $11.50 | $9.75 | $10.83 | +8.33% | 2,276,100 |
| Feb 1981 | $9.08 | $10.00 | $8.96 | $10.00 | +10.09% | 994,800 |
| Jan 1981 | $9.04 | $9.63 | $8.96 | $9.08 | +0.46% | 1,024,500 |
| Dec 1980 | $10.00 | $10.08 | $8.42 | $9.04 | -9.58% | 2,118,300 |
| Nov 1980 | $9.38 | $10.63 | $9.33 | $10.00 | +6.67% | 1,383,000 |
| Oct 1980 | $8.67 | $10.00 | $8.58 | $9.38 | +8.17% | 2,063,700 |
| Sep 1980 | $8.00 | $9.75 | $7.92 | $8.67 | +6.67% | 3,192,900 |
| Aug 1980 | $7.88 | $8.92 | $7.88 | $8.13 | +3.17% | 1,807,500 |
| Jul 1980 | $6.04 | $8.17 | $6.04 | $7.88 | +30.34% | 2,051,100 |
| Jun 1980 | $6.58 | $6.83 | $6.00 | $6.04 | -8.23% | 2,301,900 |
| May 1980 | $6.29 | $6.58 | $5.88 | $6.58 | +4.63% | 3,879,000 |
| Apr 1980 | $5.83 | $6.50 | $5.63 | $6.29 | +7.86% | 1,315,500 |
| Mar 1980 | $7.21 | $7.25 | $5.33 | $5.83 | -20.00% | 2,049,300 |
| Feb 1980 | $8.58 | $8.79 | $7.25 | $7.29 | -15.05% | 1,903,200 |
| Jan 1980 | $8.00 | $8.79 | $7.42 | $8.58 | – | 2,852,100 |
Seasonality
R return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.5% | -4.3% | 2.2% | 0.4% | 4.3% | 5.4% | 2.0% | 1.8% | -0.3% | 9.0% | -0.6% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.1% | 16.3% | -7.6% | 24.0% | -0.8% | 5.2% | -2.8% | -4.3% | -6.8% | 24.0% | ||
| 2025 | 1.6% | 3.7% | -12.6% | -4.3% | 7.4% | 8.1% | 11.8% | 6.1% | 0.6% | -10.3% | 2.9% | 10.5% |
| 2024 | -1.3% | 1.1% | 5.3% | 1.4% | 0.3% | 2.0% | 13.1% | 4.2% | 0.4% | 0.3% | 16.0% | -7.1% |
| 2023 | 13.0% | 4.4% | -8.9% | -11.3% | 0.4% | 7.6% | 20.5% | -0.7% | 6.2% | -8.8% | 10.6% | 7.4% |
| 2022 | -11.2% | 8.5% | 0.6% | -11.9% | 15.3% | -11.2% | 10.2% | -1.7% | -1.2% | 6.6% | 16.9% | -10.6% |
| 2021 | 1.3% | 9.2% | 11.6% | 5.5% | 3.2% | -9.1% | 2.4% | 5.2% | 4.1% | 2.7% | -1.5% | -0.8% |
| 2020 | -12.1% | -19.3% | -30.5% | 33.9% | -1.4% | 9.5% | -2.3% | 13.3% | 3.3% | 16.6% | 21.4% | 4.3% |
| 2019 | 20.3% | 8.3% | -0.3% | 1.6% | -19.1% | 15.4% | -8.6% | -8.5% | 7.5% | -6.1% | 9.1% | 3.5% |
| 2018 | 3.4% | -16.3% | 0.6% | -7.4% | 0.2% | 7.1% | 9.0% | -1.2% | -4.9% | -24.3% | 3.3% | -14.9% |
| 2017 | 4.2% | -1.3% | -0.9% | -10.0% | -1.5% | 8.4% | 1.1% | 7.3% | 9.0% | -4.1% | 2.3% | 2.0% |