RTX Corp (RTX) stock
RTXNYSEAircraft Engines & Engine PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 11/3021% above fair value
$199.80+0.40 (+0.20%)
Close on Oct 30, 2026Market cap $269.28BP/E 35.2Yield 1.34%
Price history
RTX share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$199.80
+0.20% on the day
52-week range
$166.74 – $226.88
-11.9% from the high
Change over 52 weeks
+12.6%
From $177.42 on Oct 30, 2025
Average volume
4.73M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $185.00 | $204.21 | $179.02 | $199.80 | +7.62% | 119,513,833 |
| Sep 2026 | $208.51 | $211.31 | $184.56 | $185.65 | -10.63% | 83,331,635 |
| Aug 2026 | $216.57 | $226.88 | $207.44 | $207.73 | -3.48% | 91,439,705 |
| Jul 2026 | $190.48 | $221.34 | $188.97 | $215.22 | +13.43% | 112,222,452 |
| Jun 2026 | $177.44 | $194.17 | $172.55 | $189.73 | +5.61% | 114,752,514 |
| May 2026 | $176.23 | $181.55 | $170.78 | $179.66 | +2.04% | 115,758,336 |
| Apr 2026 | $194.47 | $205.36 | $171.63 | $176.07 | -8.72% | 105,600,726 |
| Mar 2026 | $210.65 | $214.50 | $185.57 | $192.90 | -4.80% | 131,717,509 |
| Feb 2026 | $199.99 | $206.73 | $192.62 | $202.62 | +0.84% | 129,810,207 |
| Jan 2026 | $183.50 | $205.36 | $182.17 | $200.93 | +9.56% | 123,741,324 |
| Dec 2025 | $173.70 | $188.00 | $166.74 | $183.40 | +4.85% | 96,194,869 |
| Nov 2025 | $178.49 | $180.00 | $168.62 | $174.91 | -2.01% | 77,783,178 |
| Oct 2025 | $165.87 | $181.31 | $155.64 | $178.50 | +6.68% | 119,274,225 |
| Sep 2025 | $158.20 | $168.28 | $150.61 | $167.33 | +5.50% | 91,293,030 |
| Aug 2025 | $156.29 | $161.26 | $152.66 | $158.60 | +0.65% | 80,470,601 |
| Jul 2025 | $145.65 | $158.79 | $142.66 | $157.57 | +7.91% | 104,958,934 |
| Jun 2025 | $136.42 | $149.26 | $135.43 | $146.02 | +6.99% | 132,154,629 |
| May 2025 | $126.40 | $138.82 | $125.43 | $136.48 | +8.21% | 107,684,842 |
| Apr 2025 | $132.28 | $133.71 | $112.27 | $126.13 | -4.78% | 136,169,803 |
| Mar 2025 | $134.34 | $136.17 | $125.96 | $132.46 | -0.40% | 112,771,177 |
| Feb 2025 | $128.50 | $133.09 | $121.38 | $132.99 | +3.13% | 96,376,590 |
| Jan 2025 | $116.97 | $132.43 | $113.73 | $128.95 | +11.43% | 93,790,840 |
| Dec 2024 | $121.83 | $121.99 | $114.22 | $115.72 | -5.02% | 90,637,217 |
| Nov 2024 | $121.50 | $125.54 | $117.13 | $121.83 | +0.69% | 103,781,156 |
| Oct 2024 | $121.18 | $128.70 | $120.14 | $120.99 | -0.14% | 97,958,322 |
| Sep 2024 | $123.12 | $123.66 | $117.26 | $121.16 | -1.77% | 117,596,970 |
| Aug 2024 | $117.72 | $123.70 | $113.61 | $123.34 | +4.98% | 117,752,944 |
| Jul 2024 | $100.88 | $118.22 | $99.07 | $117.49 | +17.03% | 141,285,850 |
| Jun 2024 | $107.24 | $108.65 | $100.03 | $100.39 | -6.88% | 131,615,334 |
| May 2024 | $101.32 | $107.88 | $100.67 | $107.81 | +6.20% | 137,190,911 |
| Apr 2024 | $97.46 | $103.89 | $97.03 | $101.52 | +4.09% | 177,416,588 |
| Mar 2024 | $89.72 | $98.08 | $88.95 | $97.53 | +8.77% | 183,473,473 |
| Feb 2024 | $91.70 | $92.81 | $88.90 | $89.67 | -1.59% | 130,837,234 |
| Jan 2024 | $84.05 | $92.38 | $83.96 | $91.12 | +8.30% | 181,132,965 |
| Dec 2023 | $81.48 | $84.61 | $79.67 | $84.14 | +3.26% | 146,359,359 |
| Nov 2023 | $82.00 | $83.86 | $78.00 | $81.48 | +0.11% | 203,015,935 |
| Oct 2023 | $71.74 | $81.55 | $68.56 | $81.39 | +13.09% | 279,290,756 |
| Sep 2023 | $86.61 | $86.69 | $71.02 | $71.97 | -16.35% | 212,357,652 |
| Aug 2023 | $87.15 | $88.21 | $84.34 | $86.04 | -2.15% | 126,852,835 |
| Jul 2023 | $97.49 | $98.84 | $81.35 | $87.93 | -10.24% | 165,753,937 |
| Jun 2023 | $92.28 | $100.68 | $92.25 | $97.96 | +6.32% | 100,519,406 |
| May 2023 | $99.93 | $101.38 | $91.95 | $92.14 | -7.77% | 88,218,534 |
| Apr 2023 | $98.27 | $104.91 | $97.18 | $99.90 | +2.01% | 75,755,200 |
| Mar 2023 | $98.04 | $100.09 | $94.73 | $97.93 | -0.16% | 112,697,723 |
| Feb 2023 | $99.93 | $102.65 | $95.80 | $98.09 | -1.76% | 81,308,415 |
| Jan 2023 | $100.99 | $108.84 | $93.34 | $99.85 | -1.06% | 103,809,610 |
| Dec 2022 | $99.12 | $101.96 | $96.26 | $100.92 | +2.23% | 83,644,108 |
| Nov 2022 | $95.33 | $98.84 | $92.78 | $98.72 | +4.11% | 89,488,262 |
| Oct 2022 | $82.91 | $95.16 | $80.99 | $94.82 | +15.83% | 107,046,685 |
| Sep 2022 | $89.41 | $89.76 | $80.27 | $81.86 | -8.79% | 121,003,235 |
| Aug 2022 | $93.59 | $96.83 | $89.71 | $89.75 | -3.71% | 90,900,604 |
| Jul 2022 | $96.05 | $97.32 | $89.05 | $93.21 | -3.02% | 89,789,656 |
| Jun 2022 | $96.01 | $100.68 | $87.61 | $96.11 | +1.04% | 95,275,642 |
| May 2022 | $94.51 | $98.20 | $88.43 | $95.12 | +0.22% | 119,822,368 |
| Apr 2022 | $99.76 | $106.02 | $94.61 | $94.91 | -4.20% | 102,818,542 |
| Mar 2022 | $102.77 | $104.34 | $94.07 | $99.07 | -3.53% | 162,411,803 |
| Feb 2022 | $90.10 | $102.96 | $89.27 | $102.70 | +13.87% | 133,375,586 |
| Jan 2022 | $86.08 | $92.48 | $84.80 | $90.19 | +4.80% | 122,935,916 |
| Dec 2021 | $82.14 | $87.65 | $79.00 | $86.06 | +6.35% | 107,272,212 |
| Nov 2021 | $88.91 | $91.67 | $80.28 | $80.92 | -8.94% | 100,031,515 |
| Oct 2021 | $86.80 | $92.32 | $86.14 | $88.86 | +3.37% | 94,983,125 |
| Sep 2021 | $85.14 | $88.47 | $81.52 | $85.96 | +1.42% | 123,765,123 |
| Aug 2021 | $87.14 | $88.74 | $82.97 | $84.76 | -2.52% | 83,126,481 |
| Jul 2021 | $85.42 | $89.46 | $79.72 | $86.95 | +1.92% | 102,362,382 |
| Jun 2021 | $89.81 | $89.98 | $84.14 | $85.31 | -3.83% | 119,734,206 |
| May 2021 | $83.80 | $88.83 | $82.14 | $88.71 | +6.57% | 131,478,747 |
| Apr 2021 | $77.61 | $83.80 | $76.07 | $83.24 | +7.73% | 140,902,744 |
| Mar 2021 | $73.51 | $80.06 | $72.74 | $77.27 | +7.33% | 166,879,383 |
| Feb 2021 | $67.60 | $78.17 | $66.13 | $71.99 | +7.88% | 137,269,528 |
| Jan 2021 | $71.38 | $72.37 | $65.02 | $66.73 | -6.68% | 155,020,275 |
| Dec 2020 | $72.72 | $74.82 | $67.78 | $71.51 | -0.29% | 138,898,897 |
| Nov 2020 | $55.40 | $75.32 | $53.91 | $71.72 | +32.03% | 191,291,252 |
| Oct 2020 | $57.82 | $63.79 | $51.92 | $54.32 | -5.60% | 179,796,209 |
| Sep 2020 | $60.69 | $64.01 | $56.34 | $57.54 | -5.67% | 175,333,733 |
| Aug 2020 | $56.47 | $66.15 | $55.73 | $61.00 | +7.62% | 177,090,047 |
| Jul 2020 | $61.78 | $64.33 | $56.11 | $56.68 | -8.02% | 190,914,810 |
| Jun 2020 | $65.00 | $74.93 | $58.94 | $61.62 | -4.49% | 255,699,377 |
| May 2020 | $63.50 | $68.78 | $51.13 | $64.52 | -0.45% | 280,181,659 |
| Apr 2020 | $89.48 | $92.25 | $48.05 | $64.81 | -31.29% | 317,846,795 |
| Mar 2020 | $131.50 | $139.84 | $69.02 | $94.33 | -27.77% | 263,244,400 |
| Feb 2020 | $151.06 | $158.44 | $125.84 | $130.59 | -13.06% | 102,261,000 |
| Jan 2020 | $149.74 | $155.53 | $148.05 | $150.20 | +0.29% | 75,998,100 |
| Dec 2019 | $148.39 | $151.07 | $142.78 | $149.76 | +0.96% | 56,062,900 |
| Nov 2019 | $144.39 | $149.81 | $144.34 | $148.34 | +3.32% | 49,260,700 |
| Oct 2019 | $136.94 | $144.63 | $128.63 | $143.58 | +5.17% | 68,780,400 |
| Sep 2019 | $128.67 | $139.40 | $127.64 | $136.52 | +4.82% | 52,103,500 |
| Aug 2019 | $133.31 | $135.51 | $122.44 | $130.24 | -2.51% | 60,939,000 |
| Jul 2019 | $131.18 | $138.31 | $128.94 | $133.60 | +2.61% | 70,519,300 |
| Jun 2019 | $126.45 | $135.73 | $122.18 | $130.20 | +3.09% | 91,784,400 |
| May 2019 | $143.00 | $144.40 | $125.53 | $126.30 | -11.44% | 64,343,200 |
| Apr 2019 | $129.99 | $142.92 | $129.99 | $142.61 | +10.64% | 59,542,900 |
| Mar 2019 | $126.98 | $129.09 | $121.48 | $128.89 | +2.56% | 77,667,600 |
| Feb 2019 | $119.59 | $129.64 | $117.88 | $125.67 | +6.44% | 77,990,600 |
| Jan 2019 | $105.16 | $120.25 | $103.23 | $118.07 | +10.88% | 120,806,400 |
| Dec 2018 | $123.79 | $125.99 | $100.48 | $106.48 | -12.61% | 127,907,500 |
| Nov 2018 | $125.70 | $132.40 | $119.23 | $121.84 | -1.91% | 132,468,200 |
| Oct 2018 | $141.15 | $142.39 | $119.19 | $124.21 | -11.16% | 108,502,700 |
| Sep 2018 | $131.95 | $144.15 | $130.53 | $139.81 | +6.16% | 67,138,600 |
| Aug 2018 | $134.44 | $136.58 | $129.61 | $131.70 | -2.98% | 70,880,000 |
| Jul 2018 | $123.87 | $136.66 | $123.10 | $135.74 | +8.57% | 86,510,600 |
| Jun 2018 | $125.94 | $128.76 | $123.18 | $125.03 | +0.17% | 83,123,600 |
| May 2018 | $120.00 | $129.03 | $115.40 | $124.82 | +3.89% | 75,734,900 |
| Apr 2018 | $125.65 | $127.31 | $119.37 | $120.15 | -4.51% | 92,325,300 |
| Mar 2018 | $135.20 | $135.70 | $122.14 | $125.82 | -6.62% | 97,519,200 |
| Feb 2018 | $136.99 | $139.00 | $122.21 | $134.74 | -2.37% | 126,126,600 |
| Jan 2018 | $127.90 | $139.24 | $127.17 | $138.01 | +8.18% | 91,252,200 |
| Dec 2017 | $121.66 | $128.49 | $118.79 | $127.57 | +5.04% | 61,954,300 |
| Nov 2017 | $120.55 | $121.75 | $116.30 | $121.45 | +1.41% | 55,112,000 |
| Oct 2017 | $116.14 | $123.28 | $115.94 | $119.76 | +3.17% | 61,152,600 |
| Sep 2017 | $119.74 | $120.16 | $109.10 | $116.08 | -3.04% | 101,379,400 |
| Aug 2017 | $119.00 | $121.66 | $114.44 | $119.72 | +0.97% | 72,325,000 |
| Jul 2017 | $122.61 | $124.79 | $117.85 | $118.57 | -2.90% | 48,360,700 |
| Jun 2017 | $121.20 | $123.09 | $119.08 | $122.11 | +0.68% | 58,549,800 |
| May 2017 | $119.04 | $122.84 | $117.96 | $121.28 | +1.92% | 59,803,200 |
| Apr 2017 | $112.28 | $119.61 | $111.24 | $118.99 | +6.04% | 58,098,200 |
| Mar 2017 | $113.64 | $114.44 | $107.05 | $112.21 | -0.30% | 69,748,700 |
| Feb 2017 | $109.63 | $113.19 | $106.85 | $112.55 | +2.63% | 57,172,900 |
| Jan 2017 | $110.39 | $112.83 | $108.25 | $109.67 | +0.05% | 59,378,900 |
| Dec 2016 | $108.00 | $111.69 | $107.07 | $109.62 | +1.76% | 65,571,000 |
| Nov 2016 | $102.41 | $110.00 | $100.72 | $107.72 | +5.40% | 68,672,200 |
| Oct 2016 | $101.60 | $102.81 | $97.62 | $102.20 | +0.59% | 81,370,600 |
| Sep 2016 | $106.74 | $107.72 | $99.85 | $101.60 | -4.54% | 79,143,000 |
| Aug 2016 | $107.46 | $109.83 | $105.89 | $106.43 | -1.13% | 54,488,300 |
| Jul 2016 | $102.48 | $108.49 | $99.31 | $107.65 | +4.97% | 72,724,700 |
| Jun 2016 | $100.09 | $102.86 | $96.89 | $102.55 | +1.96% | 89,851,400 |
| May 2016 | $103.89 | $104.90 | $97.94 | $100.58 | -3.63% | 75,227,000 |
| Apr 2016 | $99.39 | $107.07 | $98.42 | $104.37 | +4.27% | 81,474,600 |
| Mar 2016 | $92.22 | $101.00 | $92.07 | $100.10 | +3.60% | 103,208,300 |
| Feb 2016 | $87.06 | $100.55 | $83.85 | $96.62 | +10.18% | 182,992,600 |
| Jan 2016 | $94.45 | $96.00 | $83.39 | $87.69 | -8.72% | 140,802,700 |
| Dec 2015 | $96.04 | $97.77 | $91.63 | $96.07 | +0.02% | 127,286,200 |
| Nov 2015 | $98.82 | $101.04 | $95.94 | $96.05 | -2.40% | 82,369,900 |
| Oct 2015 | $88.90 | $100.98 | $86.82 | $98.41 | +10.59% | 101,119,200 |
| Sep 2015 | $89.49 | $94.92 | $85.50 | $88.99 | -2.86% | 115,619,600 |
| Aug 2015 | $100.31 | $100.31 | $87.17 | $91.61 | -8.67% | 123,857,300 |
| Jul 2015 | $112.03 | $112.36 | $97.59 | $100.31 | -9.57% | 133,148,200 |
| Jun 2015 | $117.23 | $119.12 | $110.62 | $110.93 | -5.33% | 80,230,500 |
| May 2015 | $114.59 | $119.66 | $114.27 | $117.17 | +3.01% | 61,799,700 |
| Apr 2015 | $117.37 | $119.00 | $113.29 | $113.75 | -2.94% | 66,243,100 |
| Mar 2015 | $121.91 | $123.50 | $115.02 | $117.20 | -3.86% | 90,574,600 |
| Feb 2015 | $115.17 | $124.45 | $114.05 | $121.91 | +6.21% | 61,095,800 |
| Jan 2015 | $115.14 | $120.95 | $110.23 | $114.78 | -0.19% | 97,989,800 |
| Dec 2014 | $109.06 | $118.02 | $108.70 | $115.00 | +4.47% | 91,296,700 |
| Nov 2014 | $107.42 | $112.26 | $106.03 | $110.08 | +2.88% | 77,229,800 |
| Oct 2014 | $105.20 | $107.95 | $97.30 | $107.00 | +1.33% | 124,777,100 |
| Sep 2014 | $108.26 | $110.00 | $104.25 | $105.60 | -2.20% | 72,710,500 |
| Aug 2014 | $104.92 | $110.34 | $103.14 | $107.98 | +2.69% | 76,732,700 |
| Jul 2014 | $115.97 | $116.47 | $105.10 | $105.15 | -8.92% | 103,539,700 |
| Jun 2014 | $116.41 | $120.19 | $115.06 | $115.45 | -0.66% | 65,225,100 |
| May 2014 | $118.03 | $119.19 | $112.60 | $116.22 | -1.78% | 59,883,800 |
| Apr 2014 | $117.09 | $120.66 | $113.54 | $118.33 | +1.28% | 68,594,100 |
| Mar 2014 | $115.60 | $118.42 | $112.32 | $116.84 | -0.15% | 73,944,300 |
| Feb 2014 | $114.11 | $117.91 | $107.00 | $117.02 | +2.63% | 73,656,000 |
| Jan 2014 | $112.90 | $118.20 | $111.57 | $114.02 | +0.19% | 74,720,800 |
| Dec 2013 | $111.17 | $113.94 | $105.90 | $113.80 | +2.65% | 58,083,600 |
| Nov 2013 | $106.45 | $111.90 | $106.02 | $110.86 | +4.34% | 48,495,300 |
| Oct 2013 | $108.08 | $108.56 | $102.21 | $106.25 | -1.46% | 72,782,100 |
| Sep 2013 | $101.10 | $112.46 | $101.09 | $107.82 | +7.71% | 59,831,800 |
| Aug 2013 | $106.42 | $107.86 | $99.50 | $100.10 | -5.18% | 57,611,200 |
| Jul 2013 | $93.31 | $106.55 | $93.12 | $105.57 | +13.59% | 70,562,500 |
| Jun 2013 | $95.16 | $96.42 | $90.30 | $92.94 | -2.07% | 73,604,000 |
| May 2013 | $91.04 | $98.18 | $90.92 | $94.90 | +3.95% | 69,030,600 |
| Apr 2013 | $93.16 | $95.84 | $90.62 | $91.29 | -2.29% | 76,985,000 |
| Mar 2013 | $90.26 | $94.00 | $88.49 | $93.43 | +3.18% | 62,666,900 |
| Feb 2013 | $87.99 | $91.51 | $87.99 | $90.55 | +3.40% | 75,449,800 |
| Jan 2013 | $83.43 | $90.00 | $83.11 | $87.57 | +6.78% | 83,630,700 |
| Dec 2012 | $80.73 | $83.64 | $79.34 | $82.01 | +2.37% | 80,142,300 |
| Nov 2012 | $78.46 | $80.39 | $74.44 | $80.11 | +2.50% | 85,918,400 |
| Oct 2012 | $78.56 | $79.37 | $75.69 | $78.16 | -0.17% | 81,335,200 |
| Sep 2012 | $79.70 | $82.56 | $76.93 | $78.29 | -1.95% | 97,071,700 |
| Aug 2012 | $74.90 | $81.19 | $73.10 | $79.85 | +7.27% | 83,915,700 |
| Jul 2012 | $75.40 | $76.13 | $70.95 | $74.44 | -1.44% | 77,203,200 |
| Jun 2012 | $72.71 | $77.05 | $70.71 | $75.53 | +1.92% | 97,150,000 |
| May 2012 | $81.50 | $82.24 | $72.14 | $74.11 | -9.22% | 80,701,700 |
| Apr 2012 | $82.50 | $83.57 | $78.35 | $81.64 | -1.57% | 66,146,200 |
| Mar 2012 | $83.86 | $87.50 | $81.00 | $82.94 | -1.11% | 99,387,800 |
| Feb 2012 | $78.97 | $85.20 | $78.97 | $83.87 | +7.05% | 92,330,900 |
| Jan 2012 | $74.91 | $78.86 | $73.62 | $78.35 | +7.20% | 96,897,900 |
| Dec 2011 | $76.20 | $78.32 | $71.60 | $73.09 | -4.58% | 93,171,400 |
| Nov 2011 | $76.13 | $80.36 | $70.41 | $76.60 | -1.77% | 88,501,200 |
| Oct 2011 | $69.88 | $79.97 | $66.87 | $77.98 | +10.83% | 109,345,000 |
| Sep 2011 | $74.32 | $77.58 | $67.32 | $70.36 | -5.24% | 131,137,000 |
| Aug 2011 | $83.31 | $83.82 | $67.12 | $74.25 | -10.37% | 172,741,800 |
| Jul 2011 | $88.72 | $91.83 | $81.50 | $82.84 | -6.41% | 91,767,300 |
| Jun 2011 | $87.27 | $89.65 | $82.43 | $88.51 | +0.84% | 95,708,300 |
| May 2011 | $90.03 | $90.67 | $85.21 | $87.77 | -2.02% | 83,849,400 |
| Apr 2011 | $85.09 | $89.80 | $81.19 | $89.58 | +5.82% | 75,362,800 |
| Mar 2011 | $83.73 | $85.11 | $77.05 | $84.65 | +1.33% | 95,935,400 |
| Feb 2011 | $81.63 | $85.46 | $81.43 | $83.54 | +2.75% | 62,508,100 |
| Jan 2011 | $79.19 | $83.08 | $77.81 | $81.30 | +3.28% | 77,449,800 |
| Dec 2010 | $76.54 | $79.70 | $76.54 | $78.72 | +4.58% | 73,895,800 |
| Nov 2010 | $75.27 | $76.91 | $73.43 | $75.27 | +0.67% | 84,879,000 |
| Oct 2010 | $71.68 | $75.58 | $70.23 | $74.77 | +4.97% | 93,452,400 |
| Sep 2010 | $66.03 | $72.94 | $65.68 | $71.23 | +9.23% | 77,627,600 |
| Aug 2010 | $72.04 | $73.81 | $64.57 | $65.21 | -8.28% | 92,384,800 |
| Jul 2010 | $64.85 | $72.00 | $63.62 | $71.10 | +9.54% | 97,512,700 |
| Jun 2010 | $66.59 | $70.62 | $62.88 | $64.91 | -3.67% | 124,309,000 |
| May 2010 | $75.26 | $76.38 | $63.79 | $67.38 | -10.10% | 137,631,400 |
| Apr 2010 | $73.87 | $77.09 | $72.93 | $74.95 | +1.82% | 105,561,700 |
| Mar 2010 | $68.84 | $74.85 | $68.84 | $73.61 | +7.22% | 109,675,500 |
| Feb 2010 | $67.76 | $68.98 | $65.01 | $68.65 | +1.73% | 101,838,200 |
| Jan 2010 | $70.21 | $72.94 | $66.50 | $67.48 | -2.78% | 97,505,300 |
| Dec 2009 | $68.00 | $70.89 | $66.75 | $69.41 | +3.23% | 88,055,400 |
| Nov 2009 | $61.71 | $69.96 | $61.43 | $67.24 | +9.42% | 81,923,900 |
| Oct 2009 | $60.83 | $66.36 | $59.31 | $61.45 | +0.85% | 110,118,000 |
| Sep 2009 | $59.35 | $63.72 | $58.60 | $60.93 | +2.64% | 106,566,900 |
| Aug 2009 | $54.12 | $60.63 | $53.67 | $59.36 | +8.98% | 113,628,600 |
| Jul 2009 | $52.15 | $55.03 | $49.00 | $54.47 | +4.83% | 131,580,300 |
| Jun 2009 | $53.49 | $56.99 | $50.44 | $51.96 | -1.24% | 135,213,800 |
| May 2009 | $49.27 | $53.61 | $48.66 | $52.61 | +7.72% | 116,965,600 |
| Apr 2009 | $42.45 | $50.28 | $42.06 | $48.84 | +13.63% | 140,399,800 |
| Mar 2009 | $40.23 | $45.59 | $37.40 | $42.98 | +5.27% | 198,680,000 |
| Feb 2009 | $47.26 | $49.87 | $40.10 | $40.83 | -14.92% | 140,923,500 |
| Jan 2009 | $53.46 | $55.51 | $46.94 | $47.99 | -10.47% | 126,938,900 |
| Dec 2008 | $47.93 | $54.08 | $45.05 | $53.60 | +10.45% | 163,526,700 |
| Nov 2008 | $54.96 | $57.64 | $41.76 | $48.53 | -11.70% | 169,554,200 |
| Oct 2008 | $59.48 | $59.96 | $43.28 | $54.96 | -8.49% | 266,096,600 |
| Sep 2008 | $66.43 | $67.95 | $56.15 | $60.06 | -8.43% | 162,215,400 |
| Aug 2008 | $64.07 | $67.60 | $62.65 | $65.59 | +2.52% | 99,348,200 |
| Jul 2008 | $60.90 | $66.62 | $58.87 | $63.98 | +3.70% | 161,475,000 |
| Jun 2008 | $70.43 | $71.10 | $60.51 | $61.70 | -13.15% | 154,891,700 |
| May 2008 | $72.50 | $75.86 | $69.50 | $71.04 | -1.97% | 96,864,500 |
| Apr 2008 | $69.24 | $73.84 | $69.24 | $72.47 | +5.30% | 106,753,100 |
| Mar 2008 | $69.94 | $70.70 | $66.14 | $68.82 | -2.40% | 116,777,700 |
| Feb 2008 | $73.50 | $74.31 | $70.36 | $70.51 | -3.77% | 95,334,600 |
| Jan 2008 | $76.64 | $77.14 | $65.20 | $73.27 | -4.27% | 148,844,100 |
| Dec 2007 | $74.02 | $79.30 | $74.02 | $76.54 | +2.37% | 77,650,100 |
| Nov 2007 | $75.11 | $76.75 | $72.60 | $74.77 | -2.38% | 97,400,200 |
| Oct 2007 | $80.48 | $82.50 | $74.94 | $76.59 | -4.83% | 113,717,200 |
| Sep 2007 | $74.75 | $80.98 | $73.11 | $80.48 | +7.84% | 79,879,300 |
| Aug 2007 | $73.05 | $76.71 | $69.00 | $74.63 | +2.27% | 117,928,300 |
| Jul 2007 | $71.47 | $77.82 | $71.40 | $72.97 | +2.88% | 116,858,600 |
| Jun 2007 | $70.90 | $72.64 | $68.85 | $70.93 | +0.54% | 89,957,700 |
| May 2007 | $66.98 | $70.68 | $66.98 | $70.55 | +5.09% | 85,285,800 |
| Apr 2007 | $65.03 | $68.49 | $63.65 | $67.13 | +3.28% | 101,431,800 |
| Mar 2007 | $64.68 | $67.30 | $63.45 | $65.00 | -0.98% | 93,918,700 |
| Feb 2007 | $68.05 | $69.49 | $64.75 | $65.64 | -3.50% | 77,902,400 |
| Jan 2007 | $62.60 | $68.24 | $61.85 | $68.02 | +8.80% | 98,941,100 |
| Dec 2006 | $64.38 | $65.49 | $61.80 | $62.52 | -3.11% | 92,025,000 |
| Nov 2006 | $65.70 | $66.93 | $63.63 | $64.53 | -1.81% | 65,419,800 |
| Oct 2006 | $63.42 | $67.47 | $63.33 | $65.72 | +3.74% | 71,778,500 |
| Sep 2006 | $63.00 | $64.74 | $62.19 | $63.35 | +1.02% | 68,746,300 |
| Aug 2006 | $62.19 | $63.40 | $59.50 | $62.71 | +0.84% | 63,753,400 |
| Jul 2006 | $64.00 | $64.68 | $57.45 | $62.19 | -1.94% | 92,108,700 |
| Jun 2006 | $62.85 | $63.58 | $58.85 | $63.42 | +1.44% | 83,523,200 |
| May 2006 | $63.00 | $66.39 | $61.75 | $62.52 | -0.46% | 85,275,600 |
| Apr 2006 | $58.08 | $64.95 | $56.58 | $62.81 | +8.35% | 79,441,200 |
| Mar 2006 | $58.50 | $59.94 | $57.06 | $57.97 | -0.91% | 69,280,900 |
| Feb 2006 | $58.12 | $59.30 | $56.20 | $58.50 | +0.22% | 60,457,300 |
| Jan 2006 | $56.45 | $59.34 | $54.20 | $58.37 | +4.40% | 79,094,000 |
| Dec 2005 | $54.20 | $58.89 | $54.15 | $55.91 | +3.84% | 71,101,400 |
| Nov 2005 | $51.03 | $54.88 | $50.69 | $53.84 | +4.99% | 73,227,200 |
| Oct 2005 | $51.64 | $52.46 | $49.29 | $51.28 | -1.08% | 75,539,400 |
| Sep 2005 | $49.75 | $52.20 | $49.72 | $51.84 | +3.68% | 66,918,200 |
| Aug 2005 | $50.00 | $52.34 | $49.20 | $50.00 | -1.38% | 81,980,800 |
| Jul 2005 | $51.40 | $52.60 | $49.66 | $50.70 | -1.27% | 65,515,700 |
| Jun 2005 | $53.46 | $54.06 | $51.10 | $51.35 | -3.75% | 98,263,300 |
| May 2005 | $50.95 | $54.00 | $50.03 | $53.35 | +4.90% | 86,865,400 |
| Apr 2005 | $51.07 | $51.47 | $48.42 | $50.86 | +0.06% | 87,413,600 |
| Mar 2005 | $49.94 | $52.35 | $49.35 | $50.83 | +1.78% | 82,644,800 |
| Feb 2005 | $50.20 | $51.55 | $49.02 | $49.94 | -0.79% | 78,621,400 |
| Jan 2005 | $51.61 | $52.16 | $49.47 | $50.34 | -2.58% | 88,059,600 |
| Dec 2004 | $49.00 | $53.14 | $48.33 | $51.68 | +5.91% | 93,713,800 |
| Nov 2004 | $46.50 | $49.13 | $46.41 | $48.79 | +5.13% | 84,930,800 |
| Oct 2004 | $46.95 | $48.21 | $44.24 | $46.41 | -0.60% | 82,396,400 |
| Sep 2004 | $46.95 | $48.00 | $45.48 | $46.69 | -0.56% | 69,476,200 |
| Aug 2004 | $46.63 | $47.22 | $44.58 | $46.95 | +0.44% | 69,122,000 |
| Jul 2004 | $45.82 | $47.60 | $43.91 | $46.75 | +2.21% | 89,857,000 |
| Jun 2004 | $42.14 | $46.00 | $42.00 | $45.74 | +8.12% | 75,245,600 |
| May 2004 | $43.28 | $43.50 | $40.34 | $42.31 | -1.91% | 95,209,000 |
| Apr 2004 | $43.20 | $45.66 | $42.11 | $43.13 | -0.05% | 95,750,200 |
| Mar 2004 | $45.65 | $46.30 | $41.75 | $43.15 | -6.31% | 127,194,400 |
| Feb 2004 | $47.79 | $48.92 | $44.46 | $46.05 | -3.59% | 114,392,800 |
| Jan 2004 | $47.42 | $48.78 | $46.08 | $47.77 | +0.81% | 87,250,200 |
| Dec 2003 | $43.30 | $48.38 | $43.20 | $47.38 | +10.58% | 83,050,400 |
| Nov 2003 | $42.62 | $43.97 | $41.29 | $42.85 | +1.19% | 66,290,200 |
| Oct 2003 | $39.00 | $43.00 | $38.76 | $42.34 | +9.59% | 84,438,400 |
| Sep 2003 | $40.07 | $40.38 | $38.38 | $38.64 | -3.70% | 83,763,800 |
| Aug 2003 | $37.62 | $40.18 | $36.12 | $40.13 | +6.67% | 78,604,800 |
| Jul 2003 | $35.11 | $38.55 | $34.66 | $37.62 | +6.21% | 93,899,200 |
| Jun 2003 | $34.41 | $37.04 | $34.17 | $35.42 | +3.78% | 98,263,600 |
| May 2003 | $30.90 | $34.38 | $30.42 | $34.13 | +10.42% | 105,328,200 |
| Apr 2003 | $29.23 | $31.98 | $28.94 | $30.90 | +6.97% | 124,542,800 |
| Mar 2003 | $29.30 | $31.99 | $26.75 | $28.89 | -1.37% | 129,448,600 |
| Feb 2003 | $32.03 | $32.85 | $28.90 | $29.29 | -7.86% | 100,797,000 |
| Jan 2003 | $31.15 | $33.45 | $31.00 | $31.79 | +2.65% | 97,646,000 |
| Dec 2002 | $31.90 | $32.33 | $29.61 | $30.97 | -0.85% | 84,853,800 |
| Nov 2002 | $30.43 | $33.11 | $30.30 | $31.24 | +1.30% | 92,841,600 |
| Oct 2002 | $28.50 | $31.95 | $24.42 | $30.84 | +9.17% | 148,239,800 |
| Sep 2002 | $29.45 | $31.34 | $27.62 | $28.25 | -4.88% | 111,150,000 |
| Aug 2002 | $34.62 | $34.65 | $28.70 | $29.70 | -14.55% | 145,703,800 |
| Jul 2002 | $33.87 | $36.03 | $29.31 | $34.75 | +2.36% | 134,122,800 |
| Jun 2002 | $34.40 | $35.50 | $31.95 | $33.95 | -1.41% | 101,096,600 |
| May 2002 | $34.75 | $35.55 | $33.57 | $34.44 | -1.85% | 92,162,400 |
| Apr 2002 | $37.00 | $37.78 | $33.25 | $35.09 | -5.43% | 126,730,800 |
| Mar 2002 | $36.43 | $38.88 | $35.75 | $37.10 | +1.71% | 106,692,600 |
| Feb 2002 | $34.50 | $37.48 | $33.36 | $36.48 | +6.14% | 101,658,800 |
| Jan 2002 | $32.35 | $34.42 | $29.66 | $34.37 | +6.34% | 112,798,600 |
| Dec 2001 | $29.63 | $32.95 | $29.31 | $32.32 | +7.36% | 88,509,600 |
| Nov 2001 | $26.95 | $30.88 | $26.35 | $30.10 | +11.71% | 87,877,400 |
| Oct 2001 | $23.10 | $28.62 | $22.85 | $26.95 | +15.89% | 137,544,000 |
| Sep 2001 | $34.45 | $34.85 | $20.05 | $23.25 | -32.02% | 195,736,400 |
| Aug 2001 | $37.00 | $37.29 | $33.56 | $34.20 | -6.81% | 91,513,400 |
| Jul 2001 | $36.53 | $38.61 | $35.30 | $36.70 | +0.19% | 82,904,800 |
| Jun 2001 | $41.50 | $42.83 | $36.21 | $36.63 | -12.06% | 121,194,000 |
| May 2001 | $39.00 | $43.75 | $38.24 | $41.66 | +6.70% | 76,540,000 |
| Apr 2001 | $36.80 | $39.93 | $35.00 | $39.04 | +6.52% | 71,364,600 |
| Mar 2001 | $38.80 | $41.25 | $32.45 | $36.65 | -5.92% | 130,830,200 |
| Feb 2001 | $37.49 | $40.20 | $36.52 | $38.96 | +3.91% | 75,327,200 |
| Jan 2001 | $38.88 | $38.88 | $34.55 | $37.49 | -4.64% | 92,416,600 |
| Dec 2000 | $35.19 | $39.88 | $34.84 | $39.31 | +11.03% | 89,065,000 |
| Nov 2000 | $34.59 | $36.38 | $32.59 | $35.41 | +1.43% | 61,133,200 |
| Oct 2000 | $34.44 | $36.47 | $29.94 | $34.91 | +0.63% | 128,127,600 |
| Sep 2000 | $31.34 | $36.44 | $29.50 | $34.69 | +11.11% | 99,811,600 |
| Aug 2000 | $29.56 | $32.50 | $28.41 | $31.22 | +6.96% | 56,648,600 |
| Jul 2000 | $28.75 | $30.88 | $27.69 | $29.19 | -0.85% | 54,022,000 |
| Jun 2000 | $29.50 | $32.44 | $27.00 | $29.44 | -2.59% | 69,547,000 |
| May 2000 | $30.72 | $33.47 | $28.88 | $30.22 | -2.81% | 62,824,000 |
| Apr 2000 | $31.59 | $33.06 | $28.03 | $31.09 | -1.58% | 66,584,400 |
| Mar 2000 | $25.47 | $32.25 | $23.25 | $31.59 | +24.05% | 91,093,000 |
| Feb 2000 | $26.75 | $27.31 | $23.78 | $25.47 | -3.78% | 92,730,200 |
| Jan 2000 | $32.47 | $32.94 | $25.75 | $26.47 | -18.56% | 78,941,400 |
| Dec 1999 | $29.00 | $32.50 | $27.50 | $32.50 | +15.04% | 59,564,000 |
| Nov 1999 | $30.13 | $30.31 | $26.66 | $28.25 | -6.61% | 61,123,400 |
| Oct 1999 | $30.13 | $30.75 | $25.81 | $30.25 | +2.00% | 75,455,200 |
| Sep 1999 | $33.25 | $34.38 | $27.28 | $29.66 | -10.30% | 78,908,800 |
| Aug 1999 | $32.75 | $35.00 | $30.66 | $33.06 | -0.84% | 40,895,000 |
| Jul 1999 | $35.88 | $35.88 | $33.34 | $33.34 | -7.38% | 45,933,200 |
| Jun 1999 | $31.06 | $36.13 | $30.22 | $36.00 | +16.01% | 77,897,600 |
| May 1999 | $36.16 | $37.98 | $30.88 | $31.03 | -14.32% | 92,580,600 |
| Apr 1999 | $33.92 | $37.63 | $32.70 | $36.22 | +6.97% | 103,146,000 |
| Mar 1999 | $30.84 | $34.23 | $30.47 | $33.86 | +9.33% | 68,258,400 |
| Feb 1999 | $29.97 | $31.75 | $29.38 | $30.97 | +3.72% | 67,289,200 |
| Jan 1999 | $27.31 | $29.98 | $26.72 | $29.86 | +9.83% | 59,105,600 |
| Dec 1998 | $26.59 | $27.66 | $24.47 | $27.19 | +1.46% | 62,374,000 |
| Nov 1998 | $23.95 | $28.13 | $23.36 | $26.80 | +12.53% | 64,596,400 |
| Oct 1998 | $18.89 | $24.06 | $16.25 | $23.81 | +24.61% | 84,841,600 |
| Sep 1998 | $18.25 | $20.75 | $17.94 | $19.11 | +5.34% | 83,290,400 |
| Aug 1998 | $23.97 | $24.53 | $18.14 | $18.14 | -24.32% | 75,953,200 |
| Jul 1998 | $23.14 | $24.78 | $22.91 | $23.97 | +3.65% | 51,224,000 |
| Jun 1998 | $23.39 | $23.64 | $21.02 | $23.13 | -1.60% | 78,191,600 |
| May 1998 | $24.72 | $25.03 | $23.00 | $23.50 | -4.51% | 45,207,200 |
| Apr 1998 | $23.05 | $24.95 | $22.91 | $24.61 | +6.63% | 52,890,800 |
| Mar 1998 | $22.25 | $23.48 | $21.91 | $23.08 | +3.36% | 49,737,200 |
| Feb 1998 | $20.69 | $22.50 | $20.69 | $22.33 | +9.92% | 48,090,400 |
| Jan 1998 | $18.33 | $20.72 | $16.75 | $20.31 | +11.59% | 74,760,400 |
| Dec 1997 | $18.73 | $19.97 | $17.19 | $18.20 | -2.84% | 78,372,400 |
| Nov 1997 | $17.75 | $18.87 | $17.22 | $18.73 | +7.05% | 73,824,800 |
| Oct 1997 | $20.19 | $20.45 | $16.69 | $17.50 | -13.58% | 123,966,800 |
| Sep 1997 | $19.69 | $21.20 | $19.19 | $20.25 | +3.76% | 79,960,400 |
| Aug 1997 | $21.22 | $21.41 | $19.25 | $19.52 | -7.69% | 61,724,000 |
| Jul 1997 | $20.81 | $22.23 | $20.75 | $21.14 | +1.88% | 61,109,600 |
| Jun 1997 | $20.06 | $21.94 | $19.72 | $20.75 | +3.27% | 48,351,200 |
| May 1997 | $18.91 | $20.38 | $18.75 | $20.09 | +6.28% | 58,905,200 |
| Apr 1997 | $18.81 | $19.72 | $17.56 | $18.91 | -0.17% | 65,834,000 |
| Mar 1997 | $18.63 | $19.88 | $18.25 | $18.94 | +0.66% | 53,406,000 |
| Feb 1997 | $17.16 | $19.50 | $17.03 | $18.81 | +7.89% | 64,400,000 |
| Jan 1997 | $16.56 | $17.84 | $16.28 | $17.44 | +5.28% | 58,412,400 |
| Dec 1996 | $17.47 | $17.53 | $15.63 | $16.56 | -5.53% | 58,923,600 |
| Nov 1996 | $16.19 | $17.61 | $16.11 | $17.53 | +8.93% | 45,065,600 |
| Oct 1996 | $15.08 | $16.25 | $14.94 | $16.09 | +6.96% | 51,918,400 |
| Sep 1996 | $13.98 | $15.20 | $13.84 | $15.05 | +6.76% | 41,876,800 |
| Aug 1996 | $14.02 | $14.70 | $13.95 | $14.09 | +0.22% | 38,856,000 |
| Jul 1996 | $14.34 | $14.75 | $12.69 | $14.06 | -2.17% | 61,631,200 |
| Jun 1996 | $13.61 | $14.53 | $13.56 | $14.38 | +5.14% | 40,107,200 |
| May 1996 | $13.75 | $14.09 | $12.55 | $13.67 | -1.02% | 65,530,400 |
| Apr 1996 | $14.08 | $14.41 | $13.31 | $13.81 | -1.56% | 65,003,200 |
| Mar 1996 | $13.50 | $14.75 | $13.13 | $14.03 | +4.54% | 73,151,200 |
| Feb 1996 | $12.77 | $13.73 | $12.44 | $13.42 | +4.63% | 68,316,800 |
| Jan 1996 | $11.75 | $12.88 | $11.31 | $12.83 | +8.17% | 75,467,200 |
| Dec 1995 | $11.75 | $12.22 | $11.41 | $11.86 | +1.20% | 48,569,600 |
| Nov 1995 | $11.03 | $11.78 | $10.75 | $11.72 | +5.63% | 64,032,000 |
| Oct 1995 | $11.03 | $11.28 | $10.36 | $11.09 | +0.42% | 59,128,000 |
| Sep 1995 | $10.45 | $11.08 | $10.30 | $11.05 | +6.00% | 62,813,600 |
| Aug 1995 | $10.50 | $10.61 | $9.98 | $10.42 | -0.74% | 60,104,000 |
| Jul 1995 | $9.77 | $10.58 | $9.75 | $10.50 | +7.52% | 63,910,400 |
| Jun 1995 | $9.48 | $9.92 | $9.41 | $9.77 | +2.97% | 54,176,000 |
| May 1995 | $9.16 | $9.56 | $9.06 | $9.48 | +3.76% | 58,635,200 |
| Apr 1995 | $8.59 | $9.37 | $8.44 | $9.14 | +5.79% | 50,856,000 |
| Mar 1995 | $8.22 | $8.69 | $8.06 | $8.64 | +4.14% | 46,623,200 |
| Feb 1995 | $8.00 | $8.39 | $7.95 | $8.30 | +3.31% | 45,399,200 |
| Jan 1995 | $7.84 | $8.23 | $7.78 | $8.03 | +2.19% | 42,816,000 |
| Dec 1994 | $7.31 | $7.92 | $7.22 | $7.86 | +7.48% | 49,080,000 |
| Nov 1994 | $7.87 | $7.87 | $6.88 | $7.31 | -7.14% | 71,603,200 |
| Oct 1994 | $7.86 | $8.06 | $7.44 | $7.87 | +0.60% | 70,873,600 |
| Sep 1994 | $7.98 | $8.11 | $7.56 | $7.83 | -1.57% | 54,320,000 |
| Aug 1994 | $7.66 | $8.06 | $7.48 | $7.95 | +5.60% | 69,700,000 |
| Jul 1994 | $8.08 | $8.47 | $7.47 | $7.53 | -6.23% | 59,824,800 |
| Jun 1994 | $8.28 | $8.53 | $7.94 | $8.03 | -3.20% | 32,571,200 |
| May 1994 | $7.95 | $8.38 | $7.81 | $8.30 | +4.12% | 49,704,800 |
| Apr 1994 | $7.66 | $8.30 | $7.59 | $7.97 | +2.62% | 56,553,600 |
| Mar 1994 | $8.45 | $8.77 | $7.59 | $7.77 | -8.64% | 62,782,400 |
| Feb 1994 | $8.36 | $9.00 | $7.89 | $8.50 | +0.93% | 64,264,800 |
| Jan 1994 | $7.73 | $8.55 | $7.25 | $8.42 | +8.67% | 58,781,600 |
| Dec 1993 | $7.75 | $7.94 | $7.64 | $7.75 | +0.20% | 44,519,200 |
| Nov 1993 | $7.73 | $8.27 | $7.61 | $7.73 | -0.20% | 59,730,400 |
| Oct 1993 | $6.94 | $8.08 | $6.94 | $7.75 | +11.71% | 65,146,400 |
| Sep 1993 | $7.14 | $7.23 | $6.77 | $6.94 | -2.42% | 43,623,200 |
| Aug 1993 | $6.78 | $7.42 | $6.77 | $7.11 | +4.84% | 54,376,800 |
| Jul 1993 | $6.75 | $6.94 | $6.44 | $6.78 | +0.46% | 48,488,800 |
| Jun 1993 | $6.58 | $6.98 | $6.53 | $6.75 | +2.13% | 56,084,800 |
| May 1993 | $6.22 | $6.75 | $6.08 | $6.61 | +7.36% | 50,222,400 |
| Apr 1993 | $5.91 | $6.31 | $5.78 | $6.16 | +4.23% | 39,856,000 |
| Mar 1993 | $5.58 | $6.08 | $5.58 | $5.91 | +5.59% | 42,272,000 |
| Feb 1993 | $5.86 | $6.22 | $5.47 | $5.59 | -4.53% | 78,447,200 |
| Jan 1993 | $6.05 | $6.23 | $5.77 | $5.86 | -2.60% | 58,873,600 |
| Dec 1992 | $5.61 | $6.13 | $5.53 | $6.02 | +7.24% | 47,630,400 |
| Nov 1992 | $5.75 | $5.78 | $5.19 | $5.61 | -1.91% | 51,769,600 |
| Oct 1992 | $6.16 | $6.22 | $5.47 | $5.72 | -6.63% | 75,647,200 |
| Sep 1992 | $6.88 | $7.05 | $5.88 | $6.13 | -10.91% | 85,816,800 |
| Aug 1992 | $7.09 | $7.23 | $6.59 | $6.88 | -3.51% | 41,736,800 |
| Jul 1992 | $6.55 | $7.17 | $6.25 | $7.13 | +9.09% | 81,066,400 |
| Jun 1992 | $6.56 | $6.70 | $6.27 | $6.53 | -0.48% | 57,467,200 |
| May 1992 | $6.75 | $6.89 | $6.36 | $6.56 | -2.78% | 33,452,000 |
| Apr 1992 | $6.48 | $7.06 | $6.36 | $6.75 | +3.85% | 54,279,200 |
| Mar 1992 | $6.33 | $6.77 | $6.33 | $6.50 | +3.23% | 43,519,200 |
| Feb 1992 | $6.34 | $6.67 | $6.08 | $6.30 | -0.74% | 50,655,200 |
| Jan 1992 | $6.63 | $7.13 | $6.09 | $6.34 | -6.45% | 82,796,000 |
| Dec 1991 | $5.89 | $6.81 | $5.69 | $6.78 | +13.91% | 45,716,000 |
| Nov 1991 | $6.11 | $6.31 | $5.78 | $5.95 | -2.05% | 47,108,000 |
| Oct 1991 | $5.59 | $6.14 | $5.27 | $6.08 | +8.05% | 67,457,600 |
| Sep 1991 | $6.02 | $6.05 | $5.48 | $5.63 | -6.00% | 40,000,800 |
| Aug 1991 | $5.80 | $6.14 | $5.38 | $5.98 | +2.68% | 51,664,000 |
| Jul 1991 | $5.56 | $6.11 | $5.44 | $5.83 | +4.77% | 62,415,200 |
| Jun 1991 | $5.84 | $5.92 | $5.48 | $5.56 | -5.07% | 59,535,200 |
| May 1991 | $5.78 | $5.86 | $5.41 | $5.86 | +1.90% | 68,910,400 |
| Apr 1991 | $6.08 | $6.25 | $5.52 | $5.75 | -5.15% | 94,443,200 |
| Mar 1991 | $6.14 | $6.44 | $5.81 | $6.06 | -2.51% | 48,919,200 |
| Feb 1991 | $5.94 | $6.36 | $5.73 | $6.22 | +4.74% | 100,681,600 |
| Jan 1991 | $5.97 | $6.06 | $5.28 | $5.94 | -0.78% | 52,432,800 |
| Dec 1990 | $5.58 | $6.17 | $5.58 | $5.98 | +7.28% | 31,574,400 |
| Nov 1990 | $5.55 | $5.75 | $5.36 | $5.58 | -1.11% | 46,709,600 |
| Oct 1990 | $5.41 | $6.22 | $5.23 | $5.64 | +5.55% | 49,824,000 |
| Sep 1990 | $6.05 | $6.39 | $5.02 | $5.34 | -12.53% | 36,884,800 |
| Aug 1990 | $7.41 | $7.41 | $5.78 | $6.11 | -17.51% | 66,889,600 |
| Jul 1990 | $7.19 | $7.81 | $7.08 | $7.41 | +3.49% | 49,424,800 |
| Jun 1990 | $7.36 | $7.59 | $7.13 | $7.16 | -2.35% | 52,552,000 |
| May 1990 | $6.91 | $7.36 | $6.89 | $7.33 | +6.59% | 54,900,000 |
| Apr 1990 | $7.06 | $7.23 | $6.78 | $6.88 | -3.93% | 44,415,200 |
| Mar 1990 | $6.41 | $7.41 | $6.41 | $7.16 | +11.98% | 100,932,000 |
| Feb 1990 | $6.25 | $6.48 | $6.08 | $6.39 | +2.51% | 44,071,200 |
| Jan 1990 | $6.77 | $6.98 | $6.05 | $6.23 | -8.06% | 50,399,200 |
| Dec 1989 | $6.48 | $6.84 | $6.41 | $6.78 | +4.83% | 37,479,200 |
| Nov 1989 | $6.66 | $6.83 | $6.28 | $6.47 | -3.04% | 58,700,800 |
| Oct 1989 | $7.00 | $7.11 | $6.31 | $6.67 | -4.04% | 66,153,600 |
| Sep 1989 | $7.00 | $7.17 | $6.84 | $6.95 | -0.22% | 40,262,400 |
| Aug 1989 | $6.86 | $7.00 | $6.59 | $6.97 | +1.59% | 58,152,000 |
| Jul 1989 | $6.30 | $6.91 | $6.23 | $6.86 | +9.20% | 49,427,200 |
| Jun 1989 | $6.41 | $6.55 | $6.19 | $6.28 | -2.19% | 53,939,200 |
| May 1989 | $6.44 | $6.61 | $6.19 | $6.42 | -1.20% | 67,202,400 |
| Apr 1989 | $5.72 | $6.69 | $5.70 | $6.50 | +14.29% | 69,652,000 |
| Mar 1989 | $5.48 | $5.75 | $5.36 | $5.69 | +4.00% | 42,408,000 |
| Feb 1989 | $5.52 | $5.80 | $5.34 | $5.47 | -0.85% | 51,928,800 |
| Jan 1989 | $5.14 | $5.69 | $4.98 | $5.52 | +7.29% | 65,182,400 |
| Dec 1988 | $5.00 | $5.20 | $4.89 | $5.14 | +2.49% | 38,332,000 |
| Nov 1988 | $5.22 | $5.27 | $4.77 | $5.02 | -3.60% | 34,482,400 |
| Oct 1988 | $5.00 | $5.55 | $4.95 | $5.20 | +4.39% | 54,313,600 |
| Sep 1988 | $4.56 | $5.03 | $4.47 | $4.98 | +8.50% | 44,710,400 |
| Aug 1988 | $4.72 | $4.78 | $4.36 | $4.59 | -2.00% | 36,062,400 |
| Jul 1988 | $4.80 | $4.89 | $4.52 | $4.69 | -2.59% | 42,416,800 |
| Jun 1988 | $4.72 | $5.13 | $4.66 | $4.81 | +2.66% | 56,528,000 |
| May 1988 | $4.86 | $4.97 | $4.41 | $4.69 | -3.53% | 53,341,600 |
| Apr 1988 | $4.88 | $5.22 | $4.77 | $4.86 | -0.32% | 56,148,800 |
| Mar 1988 | $5.11 | $5.31 | $4.81 | $4.88 | -4.29% | 61,841,600 |
| Feb 1988 | $4.83 | $5.25 | $4.47 | $5.09 | +6.19% | 64,027,200 |
| Jan 1988 | $4.27 | $4.83 | $4.13 | $4.80 | +13.28% | 63,044,800 |
| Dec 1987 | $4.00 | $4.41 | $3.75 | $4.23 | +7.12% | 75,088,800 |
| Nov 1987 | $4.38 | $4.77 | $3.78 | $3.95 | -10.29% | 97,752,800 |
| Oct 1987 | $7.22 | $7.27 | $3.97 | $4.41 | -39.22% | 113,978,400 |
| Sep 1987 | $7.22 | $7.45 | $6.56 | $7.25 | +0.65% | 55,202,400 |
| Aug 1987 | $7.11 | $7.56 | $7.03 | $7.20 | -0.22% | 87,774,400 |
| Jul 1987 | $6.53 | $7.31 | $6.53 | $7.22 | +10.53% | 83,051,200 |
| Jun 1987 | $5.75 | $6.64 | $5.66 | $6.53 | +14.84% | 57,272,800 |
| May 1987 | $5.80 | $6.11 | $5.63 | $5.69 | -1.62% | 59,108,000 |
| Apr 1987 | $6.28 | $6.53 | $5.44 | $5.78 | -9.09% | 89,070,400 |
| Mar 1987 | $6.83 | $6.84 | $5.78 | $6.36 | -6.87% | 74,682,400 |
| Feb 1987 | $6.17 | $6.86 | $6.08 | $6.83 | +10.63% | 85,280,000 |
| Jan 1987 | $5.75 | $6.30 | $5.73 | $6.17 | +7.34% | 96,511,200 |
| Dec 1986 | $5.56 | $6.00 | $5.52 | $5.75 | +3.08% | 82,412,000 |
| Nov 1986 | $5.38 | $5.77 | $5.30 | $5.58 | +4.08% | 56,162,400 |
| Oct 1986 | $5.31 | $5.45 | $4.94 | $5.36 | +1.48% | 82,254,400 |
| Sep 1986 | $5.72 | $5.98 | $5.13 | $5.28 | -7.90% | 60,859,200 |
| Aug 1986 | $5.17 | $5.83 | $4.91 | $5.73 | +11.55% | 62,456,000 |
| Jul 1986 | $6.16 | $6.22 | $5.11 | $5.14 | -16.92% | 88,180,800 |
| Jun 1986 | $6.31 | $6.41 | $5.91 | $6.19 | -1.98% | 61,540,800 |
| May 1986 | $6.25 | $6.41 | $5.89 | $6.31 | 0.00% | 58,858,400 |
| Apr 1986 | $6.73 | $6.73 | $6.25 | $6.31 | -5.83% | 71,027,200 |
| Mar 1986 | $6.63 | $7.03 | $6.47 | $6.70 | +0.70% | 55,956,000 |
| Feb 1986 | $5.84 | $6.73 | $5.83 | $6.66 | +13.60% | 74,708,800 |
| Jan 1986 | $5.50 | $5.97 | $5.42 | $5.86 | +7.14% | 60,912,800 |
| Dec 1985 | $5.22 | $5.81 | $5.09 | $5.47 | +4.16% | 58,776,000 |
| Nov 1985 | $5.02 | $5.42 | $4.89 | $5.25 | +4.03% | 57,421,600 |
| Oct 1985 | $4.64 | $5.17 | $4.53 | $5.05 | +8.39% | 57,101,600 |
| Sep 1985 | $5.00 | $5.05 | $4.62 | $4.66 | -7.17% | 54,404,800 |
| Aug 1985 | $5.20 | $5.34 | $4.94 | $5.02 | -3.31% | 53,948,800 |
| Jul 1985 | $5.17 | $5.59 | $5.13 | $5.19 | 0.00% | 79,495,200 |
| Jun 1985 | $5.47 | $5.61 | $4.89 | $5.19 | -5.14% | 77,250,400 |
| May 1985 | $4.81 | $5.50 | $4.22 | $5.47 | +14.75% | 74,108,800 |
| Apr 1985 | $5.02 | $5.06 | $4.72 | $4.77 | -6.73% | 55,244,800 |
| Mar 1985 | $5.23 | $5.58 | $4.95 | $5.11 | -2.39% | 49,382,400 |
| Feb 1985 | $5.33 | $5.63 | $5.16 | $5.23 | -2.33% | 45,689,600 |
| Jan 1985 | $4.56 | $5.41 | $4.31 | $5.36 | +18.28% | 61,046,400 |
| Dec 1984 | $4.47 | $4.80 | $4.25 | $4.53 | +1.05% | 42,345,600 |
| Nov 1984 | $4.94 | $4.95 | $4.38 | $4.48 | -9.75% | 49,504,000 |
| Oct 1984 | $4.62 | $5.13 | $4.42 | $4.97 | +6.71% | 50,831,200 |
| Sep 1984 | $4.83 | $5.13 | $4.52 | $4.66 | -3.56% | 52,145,600 |
| Aug 1984 | $4.38 | $5.20 | $4.36 | $4.83 | +11.15% | 77,330,400 |
| Jul 1984 | $4.05 | $4.34 | $4.03 | $4.34 | +6.92% | 36,216,800 |
| Jun 1984 | $3.89 | $4.09 | $3.64 | $4.06 | +4.00% | 35,261,600 |
| May 1984 | $4.05 | $4.14 | $3.78 | $3.91 | -4.94% | 51,436,800 |
| Apr 1984 | $3.91 | $4.13 | $3.77 | $4.11 | +5.41% | 43,304,000 |
| Mar 1984 | $3.79 | $3.97 | $3.74 | $3.90 | +3.53% | 45,436,800 |
| Feb 1984 | $4.34 | $4.34 | $3.56 | $3.77 | -13.00% | 73,518,400 |
| Jan 1984 | $4.53 | $4.65 | $4.26 | $4.33 | -4.48% | 46,699,200 |
| Dec 1983 | $4.56 | $4.59 | $4.39 | $4.53 | -0.35% | 30,705,600 |
| Nov 1983 | $4.05 | $4.56 | $4.00 | $4.55 | +12.36% | 55,617,600 |
| Oct 1983 | $4.30 | $4.30 | $3.98 | $4.05 | -6.50% | 46,627,200 |
| Sep 1983 | $4.27 | $4.43 | $4.23 | $4.33 | +1.84% | 51,537,600 |
| Aug 1983 | $4.19 | $4.39 | $4.00 | $4.25 | +1.49% | 73,497,600 |
| Jul 1983 | $4.59 | $4.59 | $4.13 | $4.19 | -8.69% | 51,360,000 |
| Jun 1983 | $4.26 | $4.80 | $4.24 | $4.59 | +7.71% | 44,028,800 |
| May 1983 | $4.48 | $4.68 | $4.22 | $4.26 | -6.36% | 61,950,400 |
| Apr 1983 | $4.20 | $4.77 | $4.17 | $4.55 | +8.18% | 57,088,000 |
| Mar 1983 | $4.12 | $4.40 | $4.01 | $4.20 | +0.56% | 54,364,800 |
| Feb 1983 | $3.87 | $4.36 | $3.77 | $4.18 | +8.96% | 71,702,400 |
| Jan 1983 | $3.47 | $3.92 | $3.37 | $3.84 | +8.39% | 61,396,800 |
| Dec 1982 | $3.46 | $3.68 | $3.31 | $3.54 | +2.49% | 39,304,000 |
| Nov 1982 | $3.36 | $3.64 | $3.27 | $3.45 | +3.27% | 57,595,200 |
| Oct 1982 | $2.91 | $3.59 | $2.87 | $3.34 | +15.68% | 63,494,400 |
| Sep 1982 | $2.96 | $3.16 | $2.85 | $2.89 | -3.14% | 57,094,400 |
| Aug 1982 | $2.63 | $3.02 | $2.43 | $2.98 | +14.71% | 60,363,200 |
| Jul 1982 | $2.41 | $2.65 | $2.28 | $2.60 | +6.05% | 53,790,400 |
| Jun 1982 | $2.33 | $2.45 | $2.19 | $2.45 | +3.98% | 35,724,800 |
| May 1982 | $2.32 | $2.54 | $2.28 | $2.36 | +1.34% | 43,212,800 |
| Apr 1982 | $2.30 | $2.50 | $2.23 | $2.33 | +2.06% | 46,894,400 |
| Mar 1982 | $2.22 | $2.30 | $1.95 | $2.28 | +1.74% | 49,497,600 |
| Feb 1982 | $2.41 | $2.47 | $2.16 | $2.24 | -10.31% | 26,187,200 |
| Jan 1982 | $2.63 | $2.71 | $2.32 | $2.50 | -4.19% | 28,710,400 |
| Dec 1981 | $2.70 | $2.80 | $2.59 | $2.61 | -3.19% | 25,137,600 |
| Nov 1981 | $2.89 | $2.95 | $2.52 | $2.70 | -4.96% | 34,923,200 |
| Oct 1981 | $2.77 | $2.95 | $2.69 | $2.84 | +2.25% | 24,908,800 |
| Sep 1981 | $2.83 | $2.86 | $2.50 | $2.77 | -1.93% | 29,299,200 |
| Aug 1981 | $3.16 | $3.41 | $2.83 | $2.83 | -10.62% | 27,353,600 |
| Jul 1981 | $3.46 | $3.47 | $2.98 | $3.16 | -8.58% | 33,254,400 |
| Jun 1981 | $3.62 | $3.66 | $3.42 | $3.46 | -4.32% | 26,496,000 |
| May 1981 | $3.72 | $3.72 | $3.54 | $3.62 | -2.32% | 32,305,600 |
| Apr 1981 | $3.52 | $3.81 | $3.45 | $3.70 | +5.33% | 35,707,200 |
| Mar 1981 | $3.50 | $3.57 | $3.34 | $3.52 | +0.68% | 53,190,400 |
| Feb 1981 | $3.45 | $3.62 | $3.18 | $3.49 | +1.13% | 20,963,200 |
| Jan 1981 | $3.81 | $4.11 | $3.38 | $3.45 | -9.43% | 45,792,000 |
| Dec 1980 | $3.84 | $3.84 | $3.39 | $3.81 | -0.61% | 24,854,400 |
| Nov 1980 | $3.16 | $3.95 | $3.16 | $3.84 | +23.06% | 50,531,200 |
| Oct 1980 | $3.19 | $3.41 | $3.03 | $3.12 | -2.21% | 47,536,000 |
| Sep 1980 | $3.09 | $3.37 | $3.02 | $3.19 | +3.29% | 34,598,400 |
| Aug 1980 | $3.03 | $3.23 | $2.95 | $3.09 | +1.81% | 34,140,800 |
| Jul 1980 | $2.62 | $3.11 | $2.60 | $3.03 | +15.82% | 32,128,000 |
| Jun 1980 | $2.67 | $2.81 | $2.61 | $2.62 | -2.05% | 21,894,400 |
| May 1980 | $2.63 | $2.70 | $2.44 | $2.67 | +1.49% | 24,310,400 |
| Apr 1980 | $2.58 | $2.64 | $2.32 | $2.63 | +2.12% | 24,144,000 |
| Mar 1980 | $2.91 | $3.07 | $2.36 | $2.58 | -11.53% | 42,545,600 |
| Feb 1980 | $3.12 | $3.20 | $2.88 | $2.91 | -6.51% | 36,307,200 |
| Jan 1980 | $2.69 | $3.30 | $2.61 | $3.12 | +15.99% | 83,132,800 |
| Dec 1979 | $2.55 | $2.77 | $2.54 | $2.69 | +5.20% | 18,689,600 |
| Nov 1979 | $2.37 | $2.59 | $2.27 | $2.55 | +8.28% | 24,374,400 |
| Oct 1979 | $2.55 | $2.66 | $2.31 | $2.36 | -7.36% | 31,022,400 |
| Sep 1979 | $2.71 | $2.71 | $2.51 | $2.55 | -6.06% | 21,699,200 |
| Aug 1979 | $2.47 | $2.73 | $2.47 | $2.71 | +10.16% | 37,952,000 |
| Jul 1979 | $2.32 | $2.46 | $2.26 | $2.46 | +6.06% | 17,104,000 |
| Jun 1979 | $2.31 | $2.38 | $2.29 | $2.32 | +0.34% | 18,288,000 |
| May 1979 | $2.45 | $2.46 | $2.30 | $2.31 | -5.73% | 24,540,800 |
| Apr 1979 | $2.32 | $2.55 | $2.28 | $2.45 | +6.44% | 26,481,600 |
| Mar 1979 | $2.22 | $2.41 | $2.21 | $2.30 | +3.88% | 21,604,800 |
| Feb 1979 | $2.47 | $2.48 | $2.20 | $2.22 | -10.13% | 21,660,800 |
| Jan 1979 | $2.43 | $2.60 | $2.35 | $2.47 | +1.61% | 27,804,800 |
| Dec 1978 | $2.39 | $2.52 | $2.30 | $2.43 | +1.63% | 28,913,600 |
| Nov 1978 | $2.41 | $2.52 | $2.25 | $2.39 | +1.33% | 31,201,600 |
| Oct 1978 | $2.72 | $2.83 | $2.26 | $2.36 | -13.22% | 37,254,400 |
| Sep 1978 | $2.99 | $3.12 | $2.65 | $2.72 | -9.14% | 26,766,400 |
| Aug 1978 | $2.88 | $3.28 | $2.88 | $2.99 | +4.08% | 43,948,800 |
| Jul 1978 | $2.65 | $2.91 | $2.59 | $2.88 | +8.56% | 39,800,000 |
| Jun 1978 | $2.71 | $2.93 | $2.63 | $2.65 | -2.31% | 29,620,800 |
| May 1978 | $2.53 | $2.94 | $2.44 | $2.71 | +7.43% | 48,177,600 |
| Apr 1978 | $2.23 | $2.58 | $2.21 | $2.52 | +13.34% | 38,132,800 |
| Mar 1978 | $2.12 | $2.30 | $2.10 | $2.23 | +5.16% | 18,268,800 |
| Feb 1978 | $2.13 | $2.22 | $2.09 | $2.12 | -0.37% | 12,779,200 |
| Jan 1978 | $2.24 | $2.26 | $2.02 | $2.13 | -5.23% | 16,361,600 |
| Dec 1977 | $2.34 | $2.35 | $2.19 | $2.24 | -4.33% | 15,060,800 |
| Nov 1977 | $2.17 | $2.39 | $2.10 | $2.34 | +7.92% | 21,185,600 |
| Oct 1977 | $2.20 | $2.21 | $2.06 | $2.17 | -1.07% | 21,302,400 |
| Sep 1977 | $2.21 | $2.38 | $2.14 | $2.20 | -0.70% | 16,593,600 |
| Aug 1977 | $2.41 | $2.46 | $2.19 | $2.21 | -8.12% | 17,358,400 |
| Jul 1977 | $2.52 | $2.58 | $2.40 | $2.41 | -3.75% | 17,510,400 |
| Jun 1977 | $2.35 | $2.57 | $2.34 | $2.50 | +6.31% | 22,550,400 |
| May 1977 | $2.41 | $2.55 | $2.30 | $2.35 | -2.27% | 26,464,000 |
| Apr 1977 | $2.18 | $2.41 | $2.15 | $2.41 | +10.79% | 28,955,200 |
| Mar 1977 | $2.23 | $2.32 | $2.13 | $2.17 | -2.46% | 18,792,000 |
| Feb 1977 | $2.27 | $2.34 | $2.17 | $2.23 | -2.40% | 13,670,400 |
| Jan 1977 | $2.44 | $2.44 | $2.20 | $2.28 | -6.11% | 22,432,000 |
| Dec 1976 | $2.21 | $2.46 | $2.21 | $2.43 | +9.90% | 23,780,800 |
| Nov 1976 | $2.18 | $2.24 | $2.12 | $2.21 | +1.44% | 16,022,400 |
| Oct 1976 | $2.16 | $2.19 | $2.02 | $2.18 | +0.72% | 16,024,000 |
| Sep 1976 | $2.11 | $2.27 | $2.02 | $2.16 | +2.59% | 18,840,000 |
| Aug 1976 | $2.16 | $2.23 | $2.02 | $2.11 | -2.53% | 10,924,800 |
| Jul 1976 | $2.33 | $2.33 | $2.08 | $2.16 | -7.36% | 20,488,000 |
| Jun 1976 | $2.07 | $2.34 | $1.91 | $2.34 | +13.26% | 20,163,200 |
| May 1976 | $2.06 | $2.14 | $2.02 | $2.06 | 0.00% | 28,440,000 |
| Apr 1976 | $1.85 | $2.09 | $1.82 | $2.06 | +11.63% | 30,662,400 |
| Mar 1976 | $1.79 | $1.89 | $1.77 | $1.85 | +3.05% | 27,625,600 |
| Feb 1976 | $1.68 | $1.88 | $1.63 | $1.79 | +6.75% | 28,208,000 |
| Jan 1976 | $1.45 | $1.69 | $1.45 | $1.68 | +15.91% | 20,867,200 |
| Dec 1975 | $1.56 | $1.56 | $1.38 | $1.45 | -7.25% | 15,961,600 |
| Nov 1975 | $1.64 | $1.64 | $1.46 | $1.56 | -4.53% | 17,734,400 |
| Oct 1975 | $1.77 | $1.87 | $1.61 | $1.64 | -7.50% | 29,120,000 |
| Sep 1975 | $1.72 | $1.87 | $1.68 | $1.77 | +3.19% | 22,774,400 |
| Aug 1975 | $1.67 | $1.73 | $1.55 | $1.71 | +2.33% | 16,262,400 |
| Jul 1975 | $1.81 | $1.85 | $1.57 | $1.68 | -7.55% | 26,137,600 |
| Jun 1975 | $1.50 | $1.94 | $1.50 | $1.81 | +20.84% | 54,841,600 |
| May 1975 | $1.50 | $1.55 | $1.44 | $1.50 | 0.00% | 26,624,000 |
| Apr 1975 | $1.28 | $1.50 | $1.20 | $1.50 | +17.07% | 25,744,000 |
| Mar 1975 | $1.13 | $1.35 | $1.13 | $1.28 | +13.89% | 22,918,400 |
| Feb 1975 | $1.06 | $1.16 | $1.05 | $1.13 | +5.88% | 10,944,000 |
| Jan 1975 | $1.02 | $1.17 | $0.9766 | $1.06 | +4.22% | 15,248,000 |
| Dec 1974 | $0.9297 | $1.02 | $0.8437 | $1.02 | +8.75% | 7,635,200 |
| Nov 1974 | $0.8945 | $0.9844 | $0.8437 | $0.9375 | +4.80% | 8,332,800 |
| Oct 1974 | $0.8047 | $0.9297 | $0.7891 | $0.8945 | +11.17% | 13,164,800 |
| Sep 1974 | $0.8359 | $0.8789 | $0.7656 | $0.8047 | -3.29% | 6,531,200 |
| Aug 1974 | $0.7578 | $0.8867 | $0.7461 | $0.832 | +9.79% | 9,856,000 |
| Jul 1974 | $0.8203 | $0.8477 | $0.7344 | $0.7578 | -7.62% | 11,696,000 |
| Jun 1974 | $0.8281 | $0.8867 | $0.8125 | $0.8203 | -0.94% | 6,851,200 |
| May 1974 | $0.875 | $0.9258 | $0.8203 | $0.8281 | -5.36% | 6,489,600 |
| Apr 1974 | $0.832 | $0.8984 | $0.7852 | $0.875 | +5.16% | 5,510,400 |
| Mar 1974 | $0.7891 | $0.9219 | $0.7852 | $0.832 | +5.45% | 12,345,600 |
| Feb 1974 | $0.7305 | $0.8047 | $0.7031 | $0.7891 | +8.02% | 9,171,200 |
| Jan 1974 | $0.7422 | $0.7812 | $0.7031 | $0.7305 | -1.58% | 8,230,400 |
| Dec 1973 | $0.7734 | $0.8516 | $0.6484 | $0.7422 | -4.04% | 14,115,200 |
| Nov 1973 | $0.9727 | $0.9727 | $0.75 | $0.7734 | -20.48% | 9,715,200 |
| Oct 1973 | $1.00 | $1.09 | $0.9531 | $0.9727 | -2.73% | 11,676,800 |
| Sep 1973 | $0.8281 | $1.00 | $0.8281 | $1.00 | +20.75% | 6,672,000 |
| Aug 1973 | $0.957 | $0.957 | $0.8047 | $0.8281 | -13.47% | 7,574,400 |
| Jul 1973 | $0.8633 | $0.9688 | $0.8437 | $0.957 | +10.86% | 12,438,400 |
| Jun 1973 | $1.11 | $1.11 | $0.832 | $0.8633 | -22.73% | 5,385,600 |
| May 1973 | $1.13 | $1.22 | $1.11 | $1.12 | 0.00% | 7,552,000 |
| Apr 1973 | $1.13 | $1.25 | $1.08 | $1.12 | -1.38% | 5,574,400 |
| Mar 1973 | $1.20 | $1.27 | $1.10 | $1.13 | -5.54% | 5,571,200 |
| Feb 1973 | $1.30 | $1.30 | $1.19 | $1.20 | -8.09% | 11,212,800 |
| Jan 1973 | $1.39 | $1.45 | $1.20 | $1.30 | -6.18% | 11,878,400 |
| Dec 1972 | $1.48 | $1.53 | $1.38 | $1.39 | -5.82% | 10,700,800 |
| Nov 1972 | $1.44 | $1.52 | $1.41 | $1.48 | +2.72% | 10,723,200 |
| Oct 1972 | $1.34 | $1.44 | $1.27 | $1.44 | +7.61% | 16,806,400 |
| Sep 1972 | $1.20 | $1.34 | $1.20 | $1.34 | +12.13% | 9,715,200 |
| Aug 1972 | $1.22 | $1.25 | $1.16 | $1.19 | -2.25% | 12,390,400 |
| Jul 1972 | $1.11 | $1.23 | $1.05 | $1.22 | +10.25% | 6,963,200 |
| Jun 1972 | $1.25 | $1.26 | $1.06 | $1.11 | -11.28% | 7,465,600 |
| May 1972 | $1.17 | $1.34 | $1.13 | $1.25 | +6.69% | 14,249,600 |
| Apr 1972 | $1.02 | $1.29 | $1.00 | $1.17 | +14.13% | 20,281,600 |
| Mar 1972 | $1.03 | $1.08 | $0.9453 | $1.02 | -0.38% | 8,121,600 |
| Feb 1972 | $1.13 | $1.15 | $1.03 | $1.03 | -9.00% | 6,745,600 |
| Jan 1972 | $0.918 | $1.16 | $0.8945 | $1.13 | +22.98% | 45,609,600 |
| Dec 1971 | $0.8437 | $0.9453 | $0.8086 | $0.918 | +8.80% | 22,755,200 |
| Nov 1971 | $0.9453 | $0.9492 | $0.7656 | $0.8437 | -10.74% | 21,056,000 |
| Oct 1971 | $0.957 | $1.03 | $0.9102 | $0.9453 | -0.82% | 11,987,200 |
| Sep 1971 | $0.9688 | $1.05 | $0.9219 | $0.9531 | -1.61% | 7,600,000 |
| Aug 1971 | $0.9922 | $1.08 | $0.9297 | $0.9688 | -2.36% | 5,609,600 |
| Jul 1971 | $1.14 | $1.18 | $0.9922 | $0.9922 | -13.31% | 6,137,600 |
| Jun 1971 | $1.25 | $1.27 | $1.12 | $1.14 | -8.15% | 10,848,000 |
| May 1971 | $1.34 | $1.41 | $1.23 | $1.25 | -8.60% | 13,187,200 |
| Apr 1971 | $1.24 | $1.39 | $1.19 | $1.36 | +10.09% | 25,753,600 |
| Mar 1971 | $1.14 | $1.29 | $1.04 | $1.24 | +8.57% | 35,699,200 |
| Feb 1971 | $1.14 | $1.21 | $1.11 | $1.14 | +0.34% | 18,880,000 |
| Jan 1971 | $1.05 | $1.23 | $1.04 | $1.14 | +7.77% | 12,435,200 |
| Dec 1970 | $1.00 | $1.10 | $0.9844 | $1.05 | +5.47% | 11,686,400 |
| Nov 1970 | $1.04 | $1.06 | $0.8789 | $1.00 | -3.76% | 9,456,000 |
| Oct 1970 | $1.13 | $1.14 | $1.02 | $1.04 | -8.90% | 11,360,000 |
| Sep 1970 | $1.08 | $1.18 | $1.01 | $1.14 | +5.80% | 12,233,600 |
| Aug 1970 | $0.9414 | $1.09 | $0.8281 | $1.08 | +13.11% | 10,188,800 |
| Jul 1970 | $0.8008 | $0.9961 | $0.7383 | $0.9531 | +18.45% | 7,776,000 |
| Jun 1970 | $0.9375 | $1.00 | $0.8047 | $0.8047 | -13.81% | 9,593,600 |
| May 1970 | $0.9375 | $0.9648 | $0.832 | $0.9336 | -0.42% | 10,950,400 |
| Apr 1970 | $1.13 | $1.14 | $0.9219 | $0.9375 | -16.67% | 7,939,200 |
| Mar 1970 | $1.18 | $1.20 | $1.06 | $1.13 | -4.64% | 10,403,200 |
| Feb 1970 | $1.03 | $1.20 | $0.9063 | $1.18 | +14.84% | 16,566,400 |
| Jan 1970 | $1.23 | $1.27 | $0.9922 | $1.03 | -16.25% | 9,571,200 |
| Dec 1969 | $1.35 | $1.37 | $1.21 | $1.23 | -9.25% | 8,547,200 |
| Nov 1969 | $1.51 | $1.63 | $1.30 | $1.35 | -10.59% | 14,521,600 |
| Oct 1969 | $1.46 | $1.51 | $1.31 | $1.51 | +3.48% | 17,961,600 |
| Sep 1969 | $1.48 | $1.55 | $1.32 | $1.46 | -1.32% | 15,286,400 |
| Aug 1969 | $1.64 | $1.65 | $1.37 | $1.48 | -9.97% | 12,780,800 |
| Jul 1969 | $1.91 | $1.91 | $1.58 | $1.64 | -13.73% | 11,068,800 |
| Jun 1969 | $2.07 | $2.13 | $1.85 | $1.91 | -8.27% | 17,475,200 |
| May 1969 | $2.50 | $2.54 | $2.08 | $2.08 | -17.01% | 13,606,400 |
| Apr 1969 | $2.39 | $2.51 | $2.29 | $2.50 | +4.74% | 17,862,400 |
| Mar 1969 | $2.33 | $2.45 | $2.30 | $2.39 | +2.52% | 15,644,800 |
| Feb 1969 | $2.22 | $2.39 | $2.13 | $2.33 | +5.11% | 9,833,600 |
| Jan 1969 | $2.07 | $2.28 | $2.03 | $2.22 | +7.78% | 20,736,000 |
| Dec 1968 | $2.37 | $2.37 | $2.05 | $2.06 | -13.33% | 8,067,200 |
| Nov 1968 | $2.03 | $2.38 | $2.02 | $2.38 | +18.29% | 16,860,800 |
| Oct 1968 | $2.00 | $2.09 | $1.91 | $2.01 | +1.99% | 9,974,400 |
| Sep 1968 | $1.88 | $2.01 | $1.85 | $1.97 | +5.00% | 6,646,400 |
| Aug 1968 | $2.01 | $2.02 | $1.80 | $1.88 | -6.62% | 7,715,200 |
| Jul 1968 | $2.01 | $2.16 | $2.00 | $2.01 | -0.19% | 8,540,800 |
| Jun 1968 | $2.22 | $2.26 | $1.98 | $2.01 | -9.01% | 12,099,200 |
| May 1968 | $2.39 | $2.43 | $2.05 | $2.21 | -7.52% | 9,916,800 |
| Apr 1968 | $2.27 | $2.54 | $2.22 | $2.39 | +6.25% | 8,787,200 |
| Mar 1968 | $2.14 | $2.30 | $2.05 | $2.25 | +4.92% | 7,542,400 |
| Feb 1968 | $2.26 | $2.37 | $2.08 | $2.14 | -5.02% | 7,036,800 |
| Jan 1968 | $2.55 | $2.61 | $2.25 | $2.26 | -11.35% | 5,500,800 |
| Dec 1967 | $2.52 | $2.67 | $2.47 | $2.55 | +0.92% | 6,169,600 |
| Nov 1967 | $2.45 | $2.68 | $2.27 | $2.52 | +3.20% | 9,203,200 |
| Oct 1967 | $2.65 | $2.78 | $2.40 | $2.45 | -7.67% | 9,123,200 |
| Sep 1967 | $2.93 | $2.96 | $2.59 | $2.65 | -9.72% | 9,072,000 |
| Aug 1967 | $2.99 | $3.16 | $2.84 | $2.93 | -1.83% | 8,998,400 |
| Jul 1967 | $3.37 | $3.38 | $2.87 | $2.99 | -11.25% | 9,276,800 |
| Jun 1967 | $3.12 | $3.48 | $3.06 | $3.37 | +8.02% | 8,899,200 |
| May 1967 | $3.02 | $3.29 | $2.91 | $3.12 | +3.37% | 9,369,600 |
| Apr 1967 | $2.84 | $3.03 | $2.75 | $3.02 | +5.90% | 6,073,600 |
| Mar 1967 | $2.76 | $3.02 | $2.72 | $2.85 | +3.25% | 9,353,600 |
| Feb 1967 | $2.77 | $2.94 | $2.43 | $2.76 | -0.28% | 21,753,600 |
| Jan 1967 | $2.55 | $2.87 | $2.47 | $2.77 | +8.42% | 13,443,200 |
| Dec 1966 | $2.54 | $2.65 | $2.41 | $2.55 | +0.31% | 6,937,600 |
| Nov 1966 | $1.98 | $2.69 | $1.98 | $2.54 | +28.40% | 11,481,600 |
| Oct 1966 | $2.28 | $2.29 | $1.91 | $1.98 | -13.19% | 11,568,000 |
| Sep 1966 | $2.18 | $2.44 | $2.16 | $2.28 | +4.47% | 6,096,000 |
| Aug 1966 | $2.21 | $2.43 | $2.09 | $2.18 | -1.23% | 12,355,200 |
| Jul 1966 | $2.70 | $2.71 | $2.13 | $2.21 | -17.97% | 24,777,600 |
| Jun 1966 | $2.55 | $2.95 | $2.44 | $2.70 | +5.83% | 11,673,600 |
| May 1966 | $2.80 | $2.82 | $2.45 | $2.55 | -9.07% | 11,616,000 |
| Apr 1966 | $2.68 | $3.12 | $2.66 | $2.80 | +4.52% | 15,897,600 |
| Mar 1966 | $2.68 | $2.79 | $2.39 | $2.68 | 0.00% | 13,971,200 |
| Feb 1966 | $2.88 | $3.02 | $2.53 | $2.68 | -6.79% | 12,515,200 |
| Jan 1966 | $2.58 | $3.00 | $2.55 | $2.88 | +12.02% | 13,270,400 |
| Dec 1965 | $2.54 | $2.94 | $2.41 | $2.57 | +0.92% | 17,910,400 |
| Nov 1965 | $2.08 | $2.54 | $2.03 | $2.54 | +24.24% | 10,252,800 |
| Oct 1965 | $1.89 | $2.05 | $1.85 | $2.05 | +8.57% | 9,057,600 |
| Sep 1965 | $1.70 | $1.96 | $1.69 | $1.89 | +10.87% | 16,017,600 |
| Aug 1965 | $1.68 | $1.78 | $1.65 | $1.70 | +1.40% | 10,761,600 |
| Jul 1965 | $1.49 | $1.69 | $1.46 | $1.68 | +12.78% | 8,932,800 |
| Jun 1965 | $1.60 | $1.61 | $1.39 | $1.49 | -6.85% | 11,337,600 |
| May 1965 | $1.62 | $1.67 | $1.57 | $1.60 | -1.45% | 6,979,200 |
| Apr 1965 | $1.41 | $1.63 | $1.40 | $1.62 | +15.18% | 7,891,200 |
| Mar 1965 | $1.42 | $1.48 | $1.40 | $1.41 | -0.55% | 7,084,800 |
| Feb 1965 | $1.32 | $1.43 | $1.31 | $1.41 | +6.89% | 4,699,200 |
| Jan 1965 | $1.36 | $1.38 | $1.26 | $1.32 | -3.06% | 6,758,400 |
| Dec 1964 | $1.24 | $1.40 | $1.22 | $1.36 | +10.08% | 7,713,600 |
| Nov 1964 | $1.23 | $1.28 | $1.18 | $1.24 | +0.42% | 5,400,000 |
| Oct 1964 | $1.23 | $1.28 | $1.17 | $1.23 | +0.42% | 5,121,600 |
| Sep 1964 | $1.13 | $1.27 | $1.13 | $1.23 | +9.01% | 11,428,800 |
| Aug 1964 | $0.9896 | $1.13 | $0.974 | $1.13 | +13.95% | 6,576,000 |
| Jul 1964 | $1.03 | $1.03 | $0.974 | $0.9896 | -3.79% | 3,758,400 |
| Jun 1964 | $0.9453 | $1.03 | $0.9245 | $1.03 | +9.11% | 3,676,800 |
| May 1964 | $0.9115 | $0.9688 | $0.9089 | $0.9427 | +3.43% | 3,446,400 |
| Apr 1964 | $0.9792 | $1.03 | $0.901 | $0.9115 | -6.91% | 5,625,600 |
| Mar 1964 | $1.00 | $1.03 | $0.9453 | $0.9792 | -0.53% | 4,689,600 |
| Feb 1964 | $0.8594 | $0.9922 | $0.8568 | $0.9844 | +14.55% | 4,996,800 |
| Jan 1964 | $0.8906 | $0.9245 | $0.8516 | $0.8594 | -3.51% | 4,598,400 |
| Dec 1963 | $0.9583 | $0.9583 | $0.8646 | $0.8906 | -7.07% | 5,174,400 |
| Nov 1963 | $0.875 | $0.9583 | $0.8672 | $0.9583 | +9.52% | 4,968,000 |
| Oct 1963 | $0.8854 | $0.9323 | $0.8437 | $0.875 | -1.18% | 5,668,800 |
| Sep 1963 | $0.9427 | $0.9557 | $0.8437 | $0.8854 | -5.56% | 5,001,600 |
| Aug 1963 | $0.9219 | $0.9557 | $0.8906 | $0.9375 | +1.70% | 4,862,400 |
| Jul 1963 | $0.9583 | $0.9948 | $0.9063 | $0.9219 | -3.80% | 3,264,000 |
| Jun 1963 | $0.9766 | $1.00 | $0.9453 | $0.9583 | -1.87% | 3,624,000 |
| May 1963 | $1.04 | $1.06 | $0.9661 | $0.9766 | -5.78% | 4,003,200 |
| Apr 1963 | $0.9922 | $1.06 | $0.9818 | $1.04 | +4.47% | 5,232,000 |
| Mar 1963 | $0.9922 | $1.03 | $0.974 | $0.9922 | -0.26% | 4,344,000 |
| Feb 1963 | $1.04 | $1.08 | $0.9844 | $0.9948 | -4.50% | 3,014,400 |
| Jan 1963 | $1.08 | $1.12 | $1.02 | $1.04 | -3.61% | 4,598,400 |
| Dec 1962 | $1.10 | $1.14 | $1.04 | $1.08 | -1.90% | 4,070,400 |
| Nov 1962 | $1.02 | $1.13 | $1.00 | $1.10 | +8.19% | 10,848,000 |
| Oct 1962 | $0.9661 | $1.04 | $0.9375 | $1.02 | +3.99% | 4,929,600 |
| Sep 1962 | $1.00 | $1.05 | $0.9583 | $0.9792 | -2.08% | 3,571,200 |
| Aug 1962 | $0.9375 | $1.06 | $0.9193 | $1.00 | +6.67% | 6,748,800 |
| Jul 1962 | $0.8958 | $0.9427 | $0.8672 | $0.9375 | +4.65% | 2,592,000 |
| Jun 1962 | $0.9427 | $0.9427 | $0.7969 | $0.8958 | -6.52% | 5,865,600 |
| May 1962 | $0.9375 | $1.02 | $0.8151 | $0.9583 | +2.22% | 7,209,600 |
| Apr 1962 | $1.01 | $1.02 | $0.9245 | $0.9375 | – | 3,220,800 |
Seasonality
RTX 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 | 4.6% | 2.2% | -2.5% | 1.7% | 1.5% | 0.9% | 2.7% | 0.3% | -2.8% | 3.8% | 3.8% | 0.5% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 9.6% | 1.2% | -4.8% | -8.7% | 2.5% | 5.6% | 13.4% | -3.2% | -10.6% | 7.6% | ||
| 2025 | 11.4% | 3.7% | -0.4% | -4.8% | 8.8% | 7.0% | 7.9% | 1.1% | 5.5% | 6.7% | -1.6% | 4.9% |
| 2024 | 8.3% | -0.9% | 8.8% | 4.1% | 6.8% | -6.9% | 17.0% | 5.5% | -1.8% | -0.1% | 1.2% | -5.0% |
| 2023 | -1.1% | -1.2% | -0.2% | 2.0% | -7.2% | 6.3% | -10.2% | -1.5% | -16.4% | 13.1% | 0.8% | 3.3% |
| 2022 | 4.8% | 14.5% | -3.5% | -4.2% | 0.8% | 1.0% | -3.0% | -3.2% | -8.8% | 15.8% | 4.7% | 2.2% |
| 2021 | -6.7% | 8.5% | 7.3% | 7.7% | 7.2% | -3.8% | 1.9% | -1.9% | 1.4% | 3.4% | -8.4% | 6.4% |
| 2020 | 0.3% | -12.6% | -27.8% | 9.2% | 0.4% | -4.5% | -8.0% | 8.4% | -5.7% | -5.6% | 33.0% | -0.3% |
| 2019 | 10.9% | 7.1% | 2.6% | 10.6% | -10.9% | 3.1% | 2.6% | -1.9% | 4.8% | 5.2% | 3.8% | 1.0% |
| 2018 | 8.2% | -1.8% | -6.6% | -4.5% | 4.5% | 0.2% | 8.6% | -2.5% | 6.2% | -11.2% | -1.3% | -12.6% |
| 2017 | 0.0% | 3.2% | -0.3% | 6.0% | 2.5% | 0.7% | -2.9% | 1.6% | -3.0% | 3.2% | 2.0% | 5.0% |