Sandisk Corp (SNDK) stock
SNDKNasdaqComputer Storage DevicesFiscal year ends June 28
Financials through Q1 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3065% below fair value
$1150.89−179.16 (-13.47%)
Close on Oct 30, 2026Market cap $168.51BP/E 9.2Yield –
Price history
Sandisk share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,150.89
-13.47% on the day
52-week range
$183.00 – $2,354.39
-51.1% from the high
Change over 52 weeks
+487.7%
From $195.82 on Oct 30, 2025
Average volume
12.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,251.88 | $1,408.45 | $1,115.16 | $1,150.89 | -7.04% | 48,990,190 |
| Oct 19, 2026 | $1,359.00 | $1,424.48 | $1,228.89 | $1,238.03 | -4.72% | 40,417,604 |
| Oct 12, 2026 | $1,538.12 | $1,539.10 | $1,276.00 | $1,299.30 | -17.86% | 46,897,382 |
| Oct 5, 2026 | $1,725.00 | $1,743.24 | $1,575.69 | $1,581.82 | -8.03% | 37,162,810 |
| Sep 28, 2026 | $1,736.64 | $1,802.00 | $1,659.02 | $1,719.99 | -3.25% | 36,087,118 |
| Sep 21, 2026 | $1,826.00 | $1,909.48 | $1,726.39 | $1,777.80 | -0.78% | 46,675,185 |
| Sep 14, 2026 | $1,521.53 | $1,797.00 | $1,504.20 | $1,791.82 | +9.70% | 50,148,681 |
| Sep 8, 2026 | $1,769.43 | $1,807.38 | $1,616.80 | $1,633.35 | -6.13% | 38,883,109 |
| Aug 31, 2026 | $1,486.40 | $1,740.00 | $1,449.50 | $1,740.00 | +17.17% | 69,294,189 |
| Aug 24, 2026 | $1,494.09 | $1,564.99 | $1,416.56 | $1,484.98 | -6.96% | 49,028,947 |
| Aug 17, 2026 | $1,700.75 | $1,827.99 | $1,542.00 | $1,596.08 | -2.74% | 72,004,602 |
| Aug 10, 2026 | $1,203.41 | $1,667.19 | $1,194.01 | $1,641.11 | +35.38% | 75,433,136 |
| Aug 3, 2026 | $1,159.84 | $1,446.62 | $1,121.27 | $1,212.21 | -0.22% | 78,929,740 |
| Jul 27, 2026 | $1,462.99 | $1,462.99 | $998.19 | $1,214.83 | -15.43% | 117,969,220 |
| Jul 20, 2026 | $1,408.78 | $1,696.37 | $1,375.61 | $1,436.56 | +6.03% | 64,245,030 |
| Jul 13, 2026 | $1,792.86 | $1,812.54 | $1,325.03 | $1,354.82 | -29.29% | 79,874,959 |
| Jul 6, 2026 | $1,828.68 | $1,952.59 | $1,485.02 | $1,915.92 | +9.79% | 60,125,641 |
| Jun 29, 2026 | $2,090.71 | $2,280.80 | $1,693.00 | $1,745.00 | -16.54% | 51,108,060 |
| Jun 22, 2026 | $2,293.32 | $2,354.39 | $1,861.01 | $2,090.71 | -4.30% | 65,164,469 |
| Jun 15, 2026 | $2,101.12 | $2,191.69 | $1,938.00 | $2,184.75 | +10.34% | 40,105,750 |
| Jun 8, 2026 | $1,634.00 | $2,021.65 | $1,536.00 | $1,980.10 | +26.98% | 60,496,879 |
| Jun 1, 2026 | $1,731.15 | $1,861.00 | $1,514.36 | $1,559.32 | -8.00% | 52,467,154 |
| May 26, 2026 | $1,535.21 | $1,708.83 | $1,520.00 | $1,694.98 | +14.63% | 42,069,160 |
| May 18, 2026 | $1,431.67 | $1,546.09 | $1,277.33 | $1,478.69 | +5.05% | 59,758,011 |
| May 11, 2026 | $1,586.25 | $1,600.00 | $1,315.75 | $1,407.61 | -9.90% | 70,498,880 |
| May 4, 2026 | $1,222.18 | $1,564.00 | $1,205.00 | $1,562.34 | +31.62% | 96,446,250 |
| Apr 27, 2026 | $1,019.65 | $1,189.24 | $980.28 | $1,187.00 | +19.91% | 76,689,370 |
| Apr 20, 2026 | $930.97 | $1,002.09 | $895.74 | $989.90 | +7.48% | 60,962,230 |
| Apr 13, 2026 | $867.09 | $965.00 | $866.95 | $920.99 | +8.13% | 95,833,070 |
| Apr 6, 2026 | $720.34 | $873.95 | $687.68 | $851.77 | +21.41% | 74,656,630 |
| Mar 30, 2026 | $642.12 | $710.85 | $558.58 | $701.59 | +13.93% | 80,952,940 |
| Mar 23, 2026 | $716.00 | $748.78 | $599.37 | $615.83 | -13.23% | 93,924,960 |
| Mar 16, 2026 | $687.52 | $777.60 | $687.43 | $709.71 | +7.27% | 99,626,600 |
| Mar 9, 2026 | $517.00 | $671.67 | $517.00 | $661.62 | +25.47% | 91,245,430 |
| Mar 2, 2026 | $618.65 | $648.80 | $526.63 | $527.33 | -17.00% | 85,210,160 |
| Feb 23, 2026 | $659.59 | $691.54 | $607.00 | $635.36 | -2.25% | 109,420,000 |
| Feb 17, 2026 | $612.00 | $650.29 | $574.50 | $649.97 | +3.74% | 80,964,240 |
| Feb 9, 2026 | $592.17 | $668.00 | $540.14 | $626.56 | +4.78% | 98,628,970 |
| Feb 2, 2026 | $588.81 | $725.00 | $562.10 | $597.95 | +3.77% | 138,039,310 |
| Jan 26, 2026 | $476.49 | $676.69 | $454.33 | $576.25 | +21.62% | 107,879,520 |
| Jan 20, 2026 | $412.17 | $509.50 | $412.17 | $473.83 | +14.56% | 80,906,080 |
| Jan 12, 2026 | $373.97 | $432.02 | $373.97 | $413.62 | +9.59% | 66,134,650 |
| Jan 5, 2026 | $284.22 | $384.00 | $266.33 | $377.41 | +37.12% | 89,705,924 |
| Dec 29, 2025 | $241.56 | $275.80 | $235.24 | $275.24 | +10.07% | 27,607,971 |
| Dec 22, 2025 | $249.65 | $261.50 | $226.60 | $250.05 | +5.24% | 25,165,295 |
| Dec 15, 2025 | $214.45 | $243.71 | $199.50 | $237.61 | +15.24% | 41,984,792 |
| Dec 8, 2025 | $235.66 | $244.19 | $204.80 | $206.18 | -9.76% | 40,805,134 |
| Dec 1, 2025 | $211.84 | $229.45 | $187.70 | $228.47 | +2.32% | 51,862,704 |
| Nov 24, 2025 | $206.05 | $237.77 | $205.13 | $223.28 | +11.49% | 84,847,900 |
| Nov 17, 2025 | $253.40 | $282.80 | $183.00 | $200.27 | -21.20% | 89,303,130 |
| Nov 10, 2025 | $247.00 | $284.76 | $234.13 | $254.16 | +6.13% | 83,926,910 |
| Nov 3, 2025 | $210.85 | $240.00 | $185.00 | $239.48 | +20.14% | 61,717,820 |
| Oct 27, 2025 | $191.50 | $209.77 | $164.56 | $199.33 | +7.07% | 44,003,523 |
| Oct 20, 2025 | $145.98 | $187.36 | $142.76 | $186.16 | +32.82% | 37,985,214 |
| Oct 13, 2025 | $129.74 | $150.82 | $120.96 | $140.16 | +19.89% | 38,916,485 |
| Oct 6, 2025 | $133.60 | $134.79 | $115.68 | $116.91 | -8.96% | 35,153,570 |
| Sep 29, 2025 | $104.25 | $137.05 | $103.35 | $128.41 | +32.22% | 55,734,754 |
| Sep 22, 2025 | $105.76 | $110.21 | $93.54 | $97.12 | -4.98% | 44,923,822 |
| Sep 15, 2025 | $85.30 | $102.99 | $85.12 | $102.21 | +18.67% | 38,206,296 |
| Sep 8, 2025 | $68.65 | $86.96 | $67.86 | $86.13 | +25.65% | 29,095,549 |
| Sep 2, 2025 | $51.01 | $68.67 | $50.07 | $68.55 | +30.65% | 22,952,276 |
| Aug 25, 2025 | $46.36 | $52.94 | $46.01 | $52.47 | +13.16% | 13,189,252 |
| Aug 18, 2025 | $44.25 | $47.19 | $43.20 | $46.37 | +4.11% | 10,452,233 |
| Aug 11, 2025 | $45.70 | $48.46 | $42.82 | $44.54 | +0.45% | 19,852,240 |
| Aug 4, 2025 | $42.11 | $44.85 | $40.53 | $44.34 | +7.28% | 10,240,750 |
| Jul 28, 2025 | $43.08 | $44.62 | $40.10 | $41.33 | -2.71% | 6,899,978 |
| Jul 21, 2025 | $41.73 | $43.65 | $40.55 | $42.48 | +0.69% | 8,458,163 |
| Jul 14, 2025 | $44.63 | $44.85 | $40.30 | $42.19 | -8.46% | 14,193,066 |
| Jul 7, 2025 | $47.14 | $47.75 | $45.09 | $46.09 | -0.69% | 9,345,177 |
| Jun 30, 2025 | $47.23 | $47.34 | $44.17 | $46.41 | -1.57% | 10,879,266 |
| Jun 23, 2025 | $46.36 | $49.82 | $45.80 | $47.15 | +1.22% | 12,964,094 |
| Jun 16, 2025 | $43.37 | $48.21 | $42.56 | $46.58 | +9.60% | 13,930,870 |
| Jun 9, 2025 | $40.27 | $43.23 | $39.44 | $42.50 | +8.56% | 23,746,597 |
| Jun 2, 2025 | $37.54 | $40.45 | $36.21 | $39.15 | +3.87% | 21,192,142 |
| May 26, 2025 | $36.25 | $39.23 | $35.79 | $37.69 | +1.10% | 10,701,223 |
| May 19, 2025 | $39.33 | $41.11 | $35.79 | $37.28 | -7.81% | 8,335,813 |
| May 12, 2025 | $41.14 | $43.80 | $39.75 | $40.44 | +7.15% | 13,453,335 |
| May 5, 2025 | $33.83 | $38.79 | $33.13 | $37.74 | +9.71% | 14,350,340 |
| Apr 28, 2025 | $32.63 | $35.41 | $31.01 | $34.40 | +4.72% | 9,233,176 |
| Apr 21, 2025 | $31.07 | $33.37 | $28.94 | $32.85 | +4.99% | 12,125,847 |
| Apr 14, 2025 | $33.75 | $36.17 | $30.39 | $31.29 | -2.13% | 10,417,506 |
| Apr 7, 2025 | $29.22 | $39.65 | $27.89 | $31.97 | +6.18% | 26,829,711 |
| Mar 31, 2025 | $47.41 | $49.36 | $28.36 | $30.11 | -38.51% | 24,755,179 |
| Mar 24, 2025 | $54.61 | $55.69 | $48.46 | $48.97 | -9.25% | 13,489,976 |
| Mar 17, 2025 | $54.80 | $58.36 | $51.92 | $53.96 | -1.57% | 17,112,969 |
| Mar 10, 2025 | $50.49 | $54.94 | $47.86 | $54.82 | +7.49% | 18,949,910 |
| Mar 3, 2025 | $48.49 | $51.13 | $45.10 | $51.00 | +8.86% | 27,942,667 |
| Feb 24, 2025 | $52.00 | $55.01 | $41.58 | $46.85 | -6.99% | 67,826,504 |
| Feb 18, 2025 | $40.53 | $50.69 | $39.00 | $50.37 | +37.44% | 2,363,626 |
| Feb 13, 2025 | $35.06 | $44.00 | $34.99 | $36.65 | -51.89% | 611,771 |
| May 9, 2016 | $75.44 | $76.71 | $75.24 | $76.18 | +1.01% | 31,068,404 |
| May 2, 2016 | $75.07 | $75.68 | $74.36 | $75.42 | +0.39% | 15,136,130 |
| Apr 25, 2016 | $75.47 | $76.81 | $74.69 | $75.13 | -0.48% | 12,183,209 |
| Apr 18, 2016 | $75.63 | $76.33 | $74.79 | $75.49 | -0.36% | 18,946,411 |
| Apr 11, 2016 | $76.64 | $77.21 | $75.52 | $75.76 | -0.99% | 12,340,821 |
| Apr 4, 2016 | $76.33 | $76.80 | $74.99 | $76.52 | +0.42% | 12,530,665 |
| Mar 28, 2016 | $75.70 | $76.39 | $75.37 | $76.20 | +0.71% | 13,089,339 |
| Mar 21, 2016 | $76.50 | $77.34 | $74.68 | $75.66 | -1.19% | 15,255,028 |
| Mar 14, 2016 | $75.99 | $76.79 | $75.63 | $76.57 | -0.17% | 27,631,145 |
| Mar 7, 2016 | $75.51 | $76.85 | $75.51 | $76.70 | +1.13% | 23,884,462 |
| Feb 29, 2016 | $72.34 | $76.23 | $72.23 | $75.84 | +5.22% | 28,512,901 |
| Feb 22, 2016 | $68.84 | $72.53 | $65.38 | $72.08 | +4.69% | 32,627,999 |
| Feb 16, 2016 | $67.54 | $69.98 | $67.28 | $68.85 | +2.02% | 6,761,786 |
| Feb 8, 2016 | $68.42 | $68.70 | $65.95 | $67.49 | -2.19% | 11,665,609 |
| Feb 1, 2016 | $69.85 | $72.05 | $68.38 | $69.00 | -2.40% | 12,118,533 |
| Jan 25, 2016 | $66.99 | $71.34 | $59.36 | $70.70 | +4.87% | 29,621,118 |
| Jan 19, 2016 | $72.20 | $72.48 | $65.58 | $67.42 | -5.68% | 18,119,795 |
| Jan 11, 2016 | $74.60 | $75.26 | $71.20 | $71.48 | -3.67% | 20,426,086 |
| Jan 4, 2016 | $75.30 | $76.51 | $74.03 | $74.20 | -2.36% | 11,343,297 |
| Dec 28, 2015 | $75.10 | $76.71 | $74.62 | $75.99 | +0.94% | 3,915,130 |
| Dec 21, 2015 | $74.73 | $75.48 | $73.90 | $75.28 | +1.88% | 4,635,609 |
| Dec 14, 2015 | $74.76 | $76.23 | $73.88 | $73.89 | -1.23% | 11,836,847 |
| Dec 7, 2015 | $75.06 | $76.34 | $74.42 | $74.81 | -0.61% | 9,178,616 |
| Nov 30, 2015 | $74.48 | $75.99 | $73.81 | $75.27 | +0.93% | 11,872,617 |
| Nov 23, 2015 | $74.87 | $74.98 | $74.00 | $74.58 | -0.47% | 4,794,362 |
| Nov 16, 2015 | $73.60 | $75.47 | $73.50 | $74.93 | +1.39% | 8,427,549 |
| Nov 9, 2015 | $76.86 | $77.10 | $73.35 | $73.90 | -4.11% | 11,855,634 |
| Nov 2, 2015 | $76.82 | $77.30 | $76.33 | $77.07 | +0.09% | 11,117,721 |
| Oct 26, 2015 | $77.85 | $78.63 | $76.70 | $77.00 | -1.75% | 16,630,698 |
| Oct 19, 2015 | $70.93 | $78.83 | $70.67 | $78.37 | +12.01% | 74,968,140 |
| Oct 12, 2015 | $62.34 | $70.96 | $61.10 | $69.97 | +12.20% | 31,155,740 |
| Oct 5, 2015 | $59.99 | $64.44 | $59.38 | $62.36 | +4.67% | 24,725,583 |
| Sep 28, 2015 | $50.18 | $59.78 | $48.25 | $59.58 | +17.15% | 29,324,273 |
| Sep 21, 2015 | $52.70 | $54.18 | $49.66 | $50.86 | -3.47% | 13,410,809 |
| Sep 14, 2015 | $55.12 | $57.14 | $52.28 | $52.69 | -4.13% | 17,973,381 |
| Sep 8, 2015 | $55.15 | $56.47 | $53.74 | $54.96 | +4.01% | 12,644,227 |
| Aug 31, 2015 | $51.95 | $55.72 | $51.34 | $52.84 | +1.09% | 18,628,870 |
| Aug 24, 2015 | $46.61 | $54.01 | $44.28 | $52.27 | +6.56% | 28,958,446 |
| Aug 17, 2015 | $57.57 | $58.35 | $48.95 | $49.05 | -15.36% | 31,034,146 |
| Aug 10, 2015 | $59.67 | $61.44 | $57.30 | $57.95 | -2.46% | 13,098,289 |
| Aug 3, 2015 | $60.19 | $60.75 | $58.41 | $59.41 | -1.46% | 12,307,576 |
| Jul 27, 2015 | $61.20 | $61.95 | $59.62 | $60.29 | -2.51% | 16,799,525 |
| Jul 20, 2015 | $56.15 | $64.76 | $53.76 | $61.84 | +11.64% | 42,628,119 |
| Jul 13, 2015 | $53.86 | $56.10 | $53.18 | $55.39 | +3.47% | 19,248,489 |
| Jul 6, 2015 | $55.61 | $56.21 | $53.38 | $53.53 | -5.02% | 19,246,107 |
| Jun 29, 2015 | $61.42 | $61.89 | $56.26 | $56.36 | -9.27% | 25,362,824 |
| Jun 22, 2015 | $64.87 | $65.72 | $61.46 | $62.12 | -2.82% | 16,866,299 |
| Jun 15, 2015 | $64.71 | $66.04 | $63.10 | $63.92 | -3.30% | 19,708,606 |
| Jun 8, 2015 | $68.68 | $69.19 | $65.70 | $66.10 | -3.74% | 10,503,999 |
| Jun 1, 2015 | $68.96 | $69.36 | $66.85 | $68.67 | +0.42% | 16,021,947 |
| May 26, 2015 | $67.30 | $71.24 | $66.12 | $68.38 | +1.94% | 17,410,777 |
| May 18, 2015 | $66.90 | $68.88 | $66.64 | $67.08 | -0.16% | 14,055,356 |
| May 11, 2015 | $67.71 | $68.24 | $66.42 | $67.19 | -0.80% | 11,578,620 |
| May 4, 2015 | $68.33 | $68.85 | $66.21 | $67.73 | -1.08% | 10,779,584 |
| Apr 27, 2015 | $68.14 | $69.53 | $66.44 | $68.47 | +0.81% | 16,052,867 |
| Apr 20, 2015 | $67.23 | $69.33 | $66.35 | $67.92 | +1.36% | 19,532,625 |
| Apr 13, 2015 | $70.50 | $72.19 | $65.30 | $67.01 | -5.19% | 42,819,116 |
| Apr 6, 2015 | $65.73 | $71.24 | $65.63 | $70.68 | +9.46% | 28,265,201 |
| Mar 30, 2015 | $65.10 | $65.89 | $63.00 | $64.57 | -0.03% | 22,832,050 |
| Mar 23, 2015 | $87.11 | $87.23 | $63.56 | $64.59 | -25.82% | 56,782,093 |
| Mar 16, 2015 | $84.05 | $87.43 | $81.55 | $87.07 | +3.88% | 17,109,720 |
| Mar 9, 2015 | $80.68 | $84.95 | $79.66 | $83.82 | +3.92% | 19,492,081 |
| Mar 2, 2015 | $80.45 | $83.57 | $78.52 | $80.66 | +0.91% | 22,931,096 |
| Feb 23, 2015 | $82.31 | $82.76 | $77.66 | $79.93 | -3.27% | 20,308,007 |
| Feb 17, 2015 | $82.73 | $83.15 | $81.35 | $82.63 | -0.22% | 10,483,860 |
| Feb 9, 2015 | $76.99 | $83.71 | $76.67 | $82.81 | +6.88% | 17,652,155 |
| Feb 2, 2015 | $76.08 | $79.14 | $75.23 | $77.48 | +2.07% | 17,757,716 |
| Jan 26, 2015 | $79.73 | $80.82 | $75.70 | $75.91 | -4.73% | 23,755,363 |
| Jan 20, 2015 | $78.36 | $80.79 | $74.30 | $79.68 | +0.95% | 34,164,096 |
| Jan 12, 2015 | $85.65 | $86.95 | $78.10 | $78.93 | -18.66% | 54,407,098 |
| Jan 5, 2015 | $97.40 | $98.42 | $93.65 | $97.04 | -0.86% | 16,502,472 |
| Dec 29, 2014 | $100.78 | $101.79 | $96.21 | $97.88 | -3.39% | 6,705,520 |
| Dec 22, 2014 | $100.24 | $101.87 | $100.09 | $101.31 | +1.32% | 4,316,703 |
| Dec 15, 2014 | $99.84 | $100.98 | $95.61 | $99.99 | +1.21% | 16,699,136 |
| Dec 8, 2014 | $103.81 | $106.64 | $98.19 | $98.79 | -5.44% | 16,095,882 |
| Dec 1, 2014 | $103.78 | $104.90 | $100.23 | $104.47 | +0.98% | 14,627,731 |
| Nov 24, 2014 | $101.47 | $105.00 | $101.31 | $103.46 | +2.61% | 8,359,387 |
| Nov 17, 2014 | $95.20 | $101.59 | $94.88 | $100.83 | +4.82% | 15,787,597 |
| Nov 10, 2014 | $92.95 | $96.65 | $91.07 | $96.19 | +3.62% | 11,763,334 |
| Nov 3, 2014 | $94.25 | $96.30 | $92.17 | $92.83 | -1.39% | 13,881,831 |
| Oct 27, 2014 | $88.29 | $94.47 | $88.11 | $94.14 | +6.06% | 14,488,011 |
| Oct 20, 2014 | $83.08 | $89.47 | $83.00 | $88.76 | +7.20% | 22,829,963 |
| Oct 13, 2014 | $86.07 | $86.97 | $80.26 | $82.80 | -3.80% | 36,621,544 |
| Oct 6, 2014 | $95.70 | $95.70 | $85.07 | $86.07 | -10.00% | 22,570,881 |
| Sep 29, 2014 | $97.75 | $100.44 | $92.01 | $95.63 | -3.61% | 18,082,378 |
| Sep 22, 2014 | $100.86 | $101.37 | $96.70 | $99.21 | -1.89% | 13,434,196 |
| Sep 15, 2014 | $99.01 | $104.37 | $97.00 | $101.12 | +2.17% | 18,888,564 |
| Sep 8, 2014 | $99.07 | $101.95 | $97.70 | $98.97 | +0.18% | 14,983,295 |
| Sep 2, 2014 | $98.10 | $99.33 | $94.68 | $98.79 | +0.85% | 13,770,888 |
| Aug 25, 2014 | $98.66 | $99.43 | $97.49 | $97.96 | -0.04% | 11,161,881 |
| Aug 18, 2014 | $94.51 | $98.52 | $93.67 | $98.00 | +4.22% | 13,169,239 |
| Aug 11, 2014 | $92.12 | $94.45 | $90.72 | $94.03 | +2.84% | 11,412,333 |
| Aug 4, 2014 | $92.85 | $94.83 | $90.66 | $91.43 | -1.43% | 15,824,403 |
| Jul 28, 2014 | $93.59 | $94.32 | $90.91 | $92.76 | -0.51% | 17,692,455 |
| Jul 21, 2014 | $94.39 | $95.39 | $92.26 | $93.24 | -1.35% | 19,491,294 |
| Jul 14, 2014 | $105.58 | $108.77 | $91.83 | $94.52 | -9.96% | 53,111,053 |
| Jul 7, 2014 | $106.41 | $106.80 | $101.70 | $104.97 | -1.68% | 13,293,886 |
| Jun 30, 2014 | $103.58 | $106.93 | $102.72 | $106.76 | +3.91% | 9,041,790 |
| Jun 23, 2014 | $101.46 | $103.75 | $101.26 | $102.74 | +0.75% | 10,375,814 |
| Jun 16, 2014 | $98.19 | $104.00 | $98.06 | $101.98 | +3.56% | 21,839,462 |
| Jun 9, 2014 | $100.14 | $100.81 | $94.96 | $98.47 | -1.54% | 20,074,293 |
| Jun 2, 2014 | $96.73 | $100.49 | $96.05 | $100.01 | +3.50% | 14,511,929 |
| May 27, 2014 | $94.63 | $97.35 | $94.47 | $96.63 | +2.50% | 11,158,549 |
| May 19, 2014 | $90.73 | $94.55 | $90.63 | $94.27 | +3.60% | 12,001,018 |
| May 12, 2014 | $89.76 | $92.14 | $87.68 | $90.99 | +2.42% | 15,831,409 |
| May 5, 2014 | $85.90 | $90.46 | $84.70 | $88.84 | +3.74% | 18,663,054 |
| Apr 28, 2014 | $84.75 | $86.56 | $82.87 | $85.64 | +1.53% | 13,928,287 |
| Apr 21, 2014 | $83.46 | $85.50 | $82.95 | $84.35 | +1.64% | 18,566,704 |
| Apr 14, 2014 | $74.09 | $84.11 | $73.55 | $82.99 | +12.68% | 24,995,018 |
| Apr 7, 2014 | $80.77 | $81.01 | $73.11 | $73.65 | -9.02% | 28,291,302 |
| Mar 31, 2014 | $81.00 | $85.37 | $80.41 | $80.95 | +0.42% | 19,783,789 |
| Mar 24, 2014 | $80.34 | $81.80 | $78.15 | $80.61 | +0.64% | 15,937,529 |
| Mar 17, 2014 | $73.71 | $82.55 | $73.41 | $80.10 | +9.31% | 23,701,576 |
| Mar 10, 2014 | $74.23 | $75.70 | $73.03 | $73.28 | -1.52% | 13,788,291 |
| Mar 3, 2014 | $73.65 | $77.17 | $73.52 | $74.41 | +0.15% | 16,721,863 |
| Feb 24, 2014 | $74.92 | $77.00 | $73.46 | $74.30 | -0.67% | 18,519,498 |
| Feb 18, 2014 | $74.48 | $75.60 | $73.88 | $74.80 | +0.28% | 13,519,369 |
| Feb 10, 2014 | $71.41 | $75.00 | $71.20 | $74.59 | +4.16% | 19,454,308 |
| Feb 3, 2014 | $69.46 | $71.70 | $66.80 | $71.61 | +2.96% | 22,073,152 |
| Jan 27, 2014 | $69.92 | $71.02 | $68.46 | $69.55 | +0.10% | 21,096,927 |
| Jan 21, 2014 | $71.94 | $72.71 | $69.30 | $69.48 | -5.71% | 28,828,897 |
| Jan 13, 2014 | $72.51 | $74.14 | $70.92 | $73.69 | +1.50% | 18,774,874 |
| Jan 6, 2014 | $68.92 | $73.92 | $68.01 | $72.60 | +5.43% | 23,197,512 |
| Dec 30, 2013 | $70.06 | $70.80 | $68.43 | $68.86 | -1.96% | 8,513,553 |
| Dec 23, 2013 | $69.92 | $70.82 | $69.26 | $70.24 | +1.05% | 6,328,560 |
| Dec 16, 2013 | $66.88 | $70.00 | $66.52 | $69.51 | +4.89% | 19,200,036 |
| Dec 9, 2013 | $68.31 | $69.82 | $64.50 | $66.27 | -2.50% | 20,925,565 |
| Dec 2, 2013 | $67.89 | $68.71 | $66.75 | $67.97 | -0.26% | 16,260,304 |
| Nov 25, 2013 | $67.36 | $68.61 | $65.47 | $68.15 | +1.11% | 15,329,116 |
| Nov 18, 2013 | $69.95 | $70.03 | $65.42 | $67.40 | -3.78% | 20,041,759 |
| Nov 11, 2013 | $67.81 | $70.53 | $67.75 | $70.05 | +2.94% | 18,667,987 |
| Nov 4, 2013 | $69.08 | $69.85 | $66.71 | $68.05 | -1.33% | 19,173,415 |
| Oct 28, 2013 | $69.32 | $70.93 | $68.32 | $68.97 | -0.07% | 24,238,275 |
| Oct 21, 2013 | $68.07 | $70.49 | $66.91 | $69.02 | +0.42% | 34,686,832 |
| Oct 14, 2013 | $61.73 | $69.15 | $61.56 | $68.73 | +10.55% | 30,272,914 |
| Oct 7, 2013 | $62.36 | $62.99 | $59.97 | $62.17 | -0.83% | 16,204,889 |
| Sep 30, 2013 | $59.05 | $63.39 | $58.58 | $62.69 | +4.59% | 18,621,406 |
| Sep 23, 2013 | $60.01 | $60.95 | $58.57 | $59.94 | +0.65% | 11,232,605 |
| Sep 16, 2013 | $61.47 | $61.78 | $59.21 | $59.55 | -2.17% | 16,031,072 |
| Sep 9, 2013 | $58.29 | $61.55 | $57.80 | $60.87 | +4.34% | 17,522,301 |
| Sep 3, 2013 | $55.83 | $59.13 | $55.15 | $58.34 | +5.73% | 20,400,724 |
| Aug 26, 2013 | $56.87 | $56.95 | $53.80 | $55.18 | -2.89% | 17,527,085 |
| Aug 19, 2013 | $55.29 | $57.78 | $54.36 | $56.82 | +1.81% | 16,716,138 |
| Aug 12, 2013 | $57.80 | $58.59 | $55.29 | $55.81 | -3.79% | 18,090,845 |
| Aug 5, 2013 | $58.23 | $58.51 | $56.70 | $58.01 | -0.50% | 25,375,618 |
| Jul 29, 2013 | $57.00 | $59.34 | $53.09 | $58.30 | +2.28% | 55,936,507 |
| Jul 22, 2013 | $63.00 | $63.97 | $56.60 | $57.00 | -9.11% | 31,258,324 |
| Jul 15, 2013 | $61.07 | $63.14 | $58.88 | $62.71 | +2.97% | 35,955,575 |
| Jul 8, 2013 | $62.30 | $62.59 | $58.74 | $60.90 | -1.52% | 17,157,894 |
| Jul 1, 2013 | $61.71 | $62.85 | $60.00 | $61.84 | +1.21% | 9,276,738 |
| Jun 24, 2013 | $58.28 | $61.50 | $57.11 | $61.10 | +3.81% | 17,212,993 |
| Jun 17, 2013 | $59.34 | $63.73 | $57.83 | $58.86 | +0.09% | 24,450,844 |
| Jun 10, 2013 | $58.54 | $60.75 | $58.01 | $58.81 | +0.86% | 13,033,129 |
| Jun 3, 2013 | $59.22 | $59.73 | $56.82 | $58.31 | -1.20% | 15,813,107 |
| May 28, 2013 | $58.40 | $60.28 | $57.30 | $59.02 | +1.74% | 12,064,324 |
| May 20, 2013 | $59.02 | $59.61 | $56.26 | $58.01 | -3.16% | 18,613,656 |
| May 13, 2013 | $56.89 | $59.96 | $56.59 | $59.90 | +4.67% | 17,660,487 |
| May 6, 2013 | $53.84 | $57.90 | $53.55 | $57.23 | +6.22% | 22,946,641 |
| Apr 29, 2013 | $53.94 | $54.81 | $50.90 | $53.88 | -0.04% | 25,640,078 |
| Apr 22, 2013 | $52.35 | $54.48 | $50.68 | $53.90 | +3.04% | 22,982,619 |
| Apr 15, 2013 | $57.70 | $58.22 | $51.41 | $52.31 | -9.36% | 42,113,465 |
| Apr 8, 2013 | $54.76 | $58.92 | $54.76 | $57.71 | +5.39% | 18,027,523 |
| Apr 1, 2013 | $55.01 | $55.68 | $53.46 | $54.76 | -0.36% | 16,505,368 |
| Mar 25, 2013 | $55.50 | $55.80 | $54.39 | $54.96 | -0.42% | 11,179,050 |
| Mar 18, 2013 | $54.25 | $56.49 | $53.67 | $55.19 | +0.15% | 14,279,765 |
| Mar 11, 2013 | $51.56 | $55.45 | $51.55 | $55.11 | +6.29% | 21,443,820 |
| Mar 4, 2013 | $50.27 | $52.04 | $49.66 | $51.85 | +3.10% | 15,509,491 |
| Feb 25, 2013 | $49.68 | $51.10 | $49.29 | $50.29 | +1.66% | 19,019,465 |
| Feb 19, 2013 | $51.60 | $52.58 | $48.88 | $49.47 | -4.33% | 16,044,231 |
| Feb 11, 2013 | $50.09 | $51.94 | $49.41 | $51.71 | +2.99% | 17,657,864 |
| Feb 4, 2013 | $50.46 | $50.90 | $49.41 | $50.21 | -0.08% | 16,520,229 |
| Jan 28, 2013 | $49.60 | $50.65 | $48.75 | $50.25 | +1.19% | 20,247,441 |
| Jan 22, 2013 | $48.31 | $49.99 | $46.78 | $49.66 | +2.48% | 30,466,777 |
| Jan 14, 2013 | $46.42 | $49.09 | $46.15 | $48.46 | +4.15% | 26,291,066 |
| Jan 7, 2013 | $45.37 | $46.97 | $44.50 | $46.53 | +2.35% | 19,046,040 |
| Dec 31, 2012 | $42.57 | $45.89 | $42.30 | $45.46 | +6.51% | 16,805,664 |
| Dec 24, 2012 | $44.09 | $44.58 | $42.54 | $42.68 | -3.70% | 8,627,621 |
| Dec 17, 2012 | $42.84 | $44.97 | $42.22 | $44.32 | +3.87% | 21,510,323 |
| Dec 10, 2012 | $42.06 | $44.12 | $42.06 | $42.67 | +0.99% | 21,232,046 |
| Dec 3, 2012 | $39.32 | $42.45 | $39.06 | $42.25 | +8.06% | 24,282,695 |
| Nov 26, 2012 | $40.38 | $40.94 | $38.87 | $39.10 | -2.57% | 22,247,580 |
| Nov 19, 2012 | $40.12 | $40.29 | $38.47 | $40.13 | +1.70% | 17,528,136 |
| Nov 12, 2012 | $41.36 | $41.53 | $38.67 | $39.46 | -4.27% | 22,820,141 |
| Nov 5, 2012 | $43.36 | $45.33 | $41.00 | $41.22 | -5.15% | 24,918,455 |
| Oct 31, 2012 | $42.25 | $44.40 | $41.68 | $43.46 | +2.91% | 12,866,770 |
| Oct 22, 2012 | $43.44 | $44.37 | $41.79 | $42.23 | -4.07% | 23,844,351 |
| Oct 15, 2012 | $43.39 | $46.84 | $42.71 | $44.02 | +4.12% | 49,580,715 |
| Oct 8, 2012 | $44.05 | $44.98 | $41.93 | $42.28 | -4.11% | 18,555,519 |
| Oct 1, 2012 | $43.70 | $45.05 | $42.70 | $44.09 | +1.52% | 21,092,777 |
| Sep 24, 2012 | $44.84 | $45.95 | $42.00 | $43.43 | -4.00% | 25,691,565 |
| Sep 17, 2012 | $45.84 | $46.99 | $45.01 | $45.24 | -0.98% | 20,403,523 |
| Sep 10, 2012 | $44.06 | $46.28 | $43.26 | $45.69 | +3.23% | 21,934,921 |
| Sep 4, 2012 | $41.03 | $44.48 | $40.46 | $44.26 | +7.38% | 23,985,198 |
| Aug 27, 2012 | $43.40 | $43.46 | $40.69 | $41.22 | -4.23% | 15,374,596 |
| Aug 20, 2012 | $42.47 | $44.00 | $41.92 | $43.04 | +1.15% | 20,124,464 |
| Aug 13, 2012 | $41.40 | $43.00 | $40.35 | $42.55 | +2.78% | 19,983,669 |
| Aug 6, 2012 | $41.53 | $42.60 | $40.97 | $41.40 | +0.07% | 16,382,502 |
| Jul 30, 2012 | $42.44 | $42.75 | $40.56 | $41.37 | -2.52% | 24,319,938 |
| Jul 23, 2012 | $38.21 | $42.64 | $37.95 | $42.44 | +9.66% | 38,209,549 |
| Jul 16, 2012 | $32.33 | $40.45 | $32.08 | $38.70 | +15.80% | 50,072,947 |
| Jul 9, 2012 | $36.70 | $36.85 | $32.63 | $33.42 | -8.96% | 24,739,869 |
| Jul 2, 2012 | $36.60 | $37.39 | $36.03 | $36.71 | +0.63% | 14,463,650 |
| Jun 25, 2012 | $36.88 | $37.25 | $34.00 | $36.48 | +0.33% | 27,576,021 |
| Jun 18, 2012 | $36.61 | $37.64 | $35.94 | $36.36 | -1.33% | 19,829,558 |
| Jun 11, 2012 | $35.90 | $36.87 | $34.56 | $36.85 | +4.01% | 32,576,378 |
| Jun 4, 2012 | $31.35 | $36.31 | $31.02 | $35.43 | +13.45% | 33,494,654 |
| May 29, 2012 | $34.01 | $34.69 | $30.99 | $31.23 | -7.41% | 21,361,459 |
| May 21, 2012 | $31.71 | $33.97 | $31.58 | $33.73 | +7.01% | 26,830,766 |
| May 14, 2012 | $35.50 | $36.30 | $31.34 | $31.52 | -11.71% | 35,639,406 |
| May 7, 2012 | $35.60 | $36.65 | $34.50 | $35.70 | -0.67% | 23,544,272 |
| Apr 30, 2012 | $37.58 | $37.75 | $35.66 | $35.94 | -4.36% | 29,451,890 |
| Apr 23, 2012 | $35.72 | $38.29 | $35.50 | $37.58 | +4.65% | 41,555,165 |
| Apr 16, 2012 | $41.43 | $41.69 | $34.34 | $35.91 | -12.65% | 55,407,510 |
| Apr 9, 2012 | $43.49 | $44.11 | $41.09 | $41.11 | -6.76% | 30,950,738 |
| Apr 2, 2012 | $49.45 | $50.07 | $43.78 | $44.09 | -11.09% | 46,660,634 |
| Mar 26, 2012 | $49.82 | $51.00 | $49.18 | $49.59 | +0.38% | 20,711,289 |
| Mar 19, 2012 | $49.99 | $51.80 | $48.40 | $49.40 | -1.69% | 28,716,130 |
| Mar 12, 2012 | $50.12 | $51.00 | $49.15 | $50.25 | 0.00% | 18,390,791 |
| Mar 5, 2012 | $50.69 | $51.28 | $48.18 | $50.25 | -1.30% | 22,211,212 |
| Feb 27, 2012 | $48.60 | $51.41 | $48.40 | $50.91 | +3.60% | 23,779,702 |
| Feb 21, 2012 | $47.96 | $49.41 | $47.00 | $49.14 | +2.82% | 17,381,833 |
| Feb 13, 2012 | $46.99 | $48.64 | $45.98 | $47.79 | +2.92% | 29,587,264 |
| Feb 6, 2012 | $47.49 | $47.61 | $45.61 | $46.44 | -2.34% | 29,131,651 |
| Jan 30, 2012 | $46.38 | $47.60 | $45.60 | $47.55 | +1.82% | 26,775,722 |
| Jan 23, 2012 | $52.32 | $52.64 | $45.43 | $46.70 | -11.03% | 60,674,532 |
| Jan 17, 2012 | $50.35 | $53.08 | $49.68 | $52.49 | +5.21% | 20,757,205 |
| Jan 9, 2012 | $50.26 | $51.65 | $49.36 | $49.89 | -0.08% | 20,021,006 |
| Jan 3, 2012 | $49.10 | $50.44 | $46.97 | $49.93 | +1.46% | 23,795,669 |
| Dec 27, 2011 | $50.46 | $50.66 | $48.66 | $49.21 | -2.59% | 9,434,729 |
| Dec 19, 2011 | $48.28 | $50.62 | $46.65 | $50.52 | +5.45% | 20,759,137 |
| Dec 12, 2011 | $49.63 | $51.09 | $47.48 | $47.91 | -4.92% | 24,826,074 |
| Dec 5, 2011 | $51.26 | $52.40 | $49.09 | $50.39 | +0.14% | 23,604,187 |
| Nov 28, 2011 | $47.25 | $50.86 | $45.96 | $50.32 | +10.45% | 30,883,996 |
| Nov 21, 2011 | $48.07 | $48.24 | $45.51 | $45.56 | -6.49% | 19,050,877 |
| Nov 14, 2011 | $51.36 | $53.11 | $48.10 | $48.72 | -5.69% | 31,457,323 |
| Nov 7, 2011 | $50.95 | $52.10 | $48.27 | $51.66 | +0.68% | 27,824,850 |
| Oct 31, 2011 | $51.69 | $52.18 | $48.24 | $51.31 | -3.88% | 38,379,048 |
| Oct 24, 2011 | $49.62 | $53.46 | $49.36 | $53.38 | +7.27% | 44,650,756 |
| Oct 17, 2011 | $46.34 | $49.77 | $44.84 | $49.76 | +6.35% | 50,923,789 |
| Oct 10, 2011 | $43.69 | $47.25 | $43.62 | $46.79 | +8.46% | 32,783,315 |
| Oct 3, 2011 | $40.02 | $44.14 | $37.63 | $43.14 | +6.91% | 49,625,507 |
| Sep 26, 2011 | $42.20 | $44.47 | $39.39 | $40.35 | -4.38% | 42,823,878 |
| Sep 19, 2011 | $42.12 | $44.22 | $40.56 | $42.20 | -1.36% | 45,107,944 |
| Sep 12, 2011 | $38.10 | $43.47 | $38.10 | $42.78 | +10.46% | 60,942,535 |
| Sep 6, 2011 | $33.59 | $40.45 | $33.39 | $38.73 | +10.85% | 45,218,205 |
| Aug 29, 2011 | $35.50 | $37.99 | $34.63 | $34.94 | +0.40% | 39,047,688 |
| Aug 22, 2011 | $33.33 | $35.68 | $32.24 | $34.80 | +7.08% | 40,854,373 |
| Aug 15, 2011 | $38.19 | $38.57 | $32.45 | $32.50 | -14.68% | 43,598,589 |
| Aug 8, 2011 | $37.47 | $39.11 | $35.38 | $38.09 | -3.13% | 54,143,475 |
| Aug 1, 2011 | $43.19 | $43.55 | $37.79 | $39.32 | -7.55% | 48,887,858 |
| Jul 25, 2011 | $45.12 | $45.25 | $41.59 | $42.53 | -6.67% | 39,611,811 |
| Jul 18, 2011 | $41.25 | $46.47 | $39.90 | $45.57 | +9.49% | 47,168,052 |
| Jul 11, 2011 | $42.55 | $42.80 | $40.52 | $41.62 | -3.30% | 28,490,348 |
| Jul 5, 2011 | $43.62 | $43.99 | $42.45 | $43.04 | +0.56% | 21,502,195 |
| Jun 27, 2011 | $39.04 | $42.92 | $38.99 | $42.80 | +9.91% | 34,566,422 |
| Jun 20, 2011 | $40.71 | $43.35 | $38.79 | $38.94 | -4.89% | 44,737,807 |
| Jun 13, 2011 | $42.56 | $43.78 | $40.67 | $40.94 | -3.74% | 35,351,340 |
| Jun 6, 2011 | $44.31 | $44.31 | $41.60 | $42.53 | -3.91% | 28,111,429 |
| May 31, 2011 | $46.56 | $47.62 | $44.15 | $44.26 | -3.87% | 25,589,734 |
| May 23, 2011 | $45.31 | $46.24 | $44.60 | $46.04 | -0.90% | 21,125,751 |
| May 16, 2011 | $47.47 | $49.73 | $45.44 | $46.46 | -0.06% | 42,401,260 |
| May 9, 2011 | $47.78 | $48.65 | $46.44 | $46.49 | -1.40% | 22,432,332 |
| May 2, 2011 | $49.79 | $49.87 | $46.34 | $47.15 | -4.42% | 27,120,409 |
| Apr 25, 2011 | $48.60 | $51.15 | $47.64 | $49.33 | +0.69% | 32,132,126 |
| Apr 18, 2011 | $46.13 | $49.62 | $45.10 | $48.99 | +4.72% | 25,716,092 |
| Apr 11, 2011 | $46.87 | $47.15 | $45.32 | $46.78 | +0.02% | 21,986,177 |
| Apr 4, 2011 | $45.90 | $48.74 | $45.71 | $46.77 | +2.77% | 32,585,663 |
| Mar 28, 2011 | $45.29 | $46.65 | $44.63 | $45.51 | +1.11% | 29,338,053 |
| Mar 21, 2011 | $44.42 | $45.41 | $42.83 | $45.01 | +3.93% | 35,310,295 |
| Mar 14, 2011 | $45.13 | $46.52 | $41.10 | $43.31 | -3.91% | 56,922,098 |
| Mar 7, 2011 | $47.85 | $48.33 | $43.53 | $45.07 | -5.49% | 38,897,425 |
| Feb 28, 2011 | $50.55 | $50.89 | $47.21 | $47.69 | -4.96% | 31,997,452 |
| Feb 22, 2011 | $50.44 | $50.89 | $47.02 | $50.18 | -2.34% | 32,364,398 |
| Feb 14, 2011 | $51.25 | $53.30 | $50.53 | $51.38 | +0.73% | 32,698,122 |
| Feb 7, 2011 | $48.30 | $51.23 | $47.52 | $51.01 | +6.20% | 36,496,877 |
| Jan 31, 2011 | $47.05 | $49.04 | $44.83 | $48.03 | +2.63% | 58,954,304 |
| Jan 24, 2011 | $50.11 | $51.83 | $46.16 | $46.80 | -6.34% | 63,921,984 |
| Jan 18, 2011 | $52.63 | $53.60 | $49.02 | $49.97 | -5.31% | 29,534,615 |
| Jan 10, 2011 | $52.42 | $53.60 | $51.02 | $52.77 | +0.76% | 27,257,242 |
| Jan 3, 2011 | $50.66 | $53.41 | $49.77 | $52.37 | +5.03% | 29,930,786 |
| Dec 27, 2010 | $50.42 | $51.35 | $49.45 | $49.86 | -1.09% | 15,315,712 |
| Dec 20, 2010 | $48.98 | $52.31 | $48.64 | $50.41 | +3.15% | 25,103,622 |
| Dec 13, 2010 | $50.25 | $50.97 | $48.04 | $48.87 | -1.47% | 39,052,508 |
| Dec 6, 2010 | $47.79 | $50.06 | $46.46 | $49.60 | +2.67% | 43,343,572 |
| Nov 29, 2010 | $44.64 | $48.99 | $44.32 | $48.31 | +7.47% | 47,896,659 |
| Nov 22, 2010 | $41.13 | $45.60 | $41.05 | $44.95 | +12.43% | 46,696,377 |
| Nov 15, 2010 | $40.07 | $40.23 | $37.67 | $39.98 | +1.04% | 33,990,538 |
| Nov 8, 2010 | $41.26 | $41.95 | $39.17 | $39.57 | -4.21% | 40,085,965 |
| Nov 1, 2010 | $37.85 | $42.44 | $36.77 | $41.31 | +9.78% | 51,402,831 |
| Oct 25, 2010 | $37.21 | $38.79 | $36.63 | $37.63 | +1.73% | 50,063,248 |
| Oct 18, 2010 | $39.60 | $40.37 | $36.77 | $36.99 | -5.66% | 88,187,514 |
| Oct 11, 2010 | $39.43 | $40.78 | $38.20 | $39.21 | -0.78% | 47,018,873 |
| Oct 4, 2010 | $37.06 | $39.66 | $35.94 | $39.52 | +6.72% | 43,572,523 |
| Sep 27, 2010 | $35.88 | $38.30 | $35.30 | $37.03 | +3.29% | 50,007,946 |
| Sep 20, 2010 | $38.28 | $38.36 | $34.59 | $35.85 | -5.95% | 72,168,517 |
| Sep 13, 2010 | $37.65 | $39.88 | $37.49 | $38.12 | +3.19% | 55,446,207 |
| Sep 7, 2010 | $37.11 | $38.74 | $36.27 | $36.94 | -0.03% | 42,030,541 |
| Aug 30, 2010 | $34.52 | $37.54 | $33.03 | $36.95 | +8.07% | 74,531,267 |
| Aug 23, 2010 | $42.05 | $42.11 | $33.60 | $34.19 | -17.61% | 99,338,893 |
| Aug 16, 2010 | $41.22 | $44.99 | $40.77 | $41.50 | -0.10% | 62,242,663 |
| Aug 9, 2010 | $45.74 | $46.60 | $41.18 | $41.54 | -7.98% | 43,134,917 |
| Aug 2, 2010 | $44.53 | $46.45 | $44.01 | $45.14 | +3.30% | 37,978,371 |
| Jul 26, 2010 | $41.59 | $44.43 | $41.45 | $43.70 | +5.48% | 52,362,541 |
| Jul 19, 2010 | $41.97 | $43.67 | $39.45 | $41.43 | -1.19% | 77,431,865 |
| Jul 12, 2010 | $44.24 | $46.80 | $41.81 | $41.93 | -2.26% | 61,098,967 |
| Jul 6, 2010 | $42.55 | $44.90 | $41.01 | $42.90 | +3.45% | 41,345,300 |
| Jun 28, 2010 | $46.62 | $47.43 | $40.15 | $41.47 | -10.04% | 62,593,687 |
| Jun 21, 2010 | $50.01 | $50.55 | $44.94 | $46.10 | -5.96% | 58,614,305 |
| Jun 14, 2010 | $46.18 | $50.29 | $46.11 | $49.02 | +9.91% | 72,191,624 |
| Jun 7, 2010 | $45.06 | $45.83 | $41.32 | $44.60 | -0.62% | 54,492,501 |
| Jun 1, 2010 | $46.09 | $47.50 | $44.71 | $44.88 | -3.73% | 44,507,886 |
| May 24, 2010 | $41.70 | $47.51 | $40.06 | $46.62 | +12.39% | 69,521,794 |
| May 17, 2010 | $41.65 | $43.72 | $38.62 | $41.48 | -1.00% | 57,004,956 |
| May 10, 2010 | $40.21 | $45.20 | $40.15 | $41.90 | +11.41% | 63,829,308 |
| May 3, 2010 | $40.37 | $44.01 | $35.12 | $37.61 | -5.60% | 87,875,859 |
| Apr 26, 2010 | $44.18 | $44.89 | $39.75 | $39.84 | -10.69% | 60,249,979 |
| Apr 19, 2010 | $36.81 | $44.77 | $35.33 | $44.61 | +18.20% | 82,670,597 |
| Apr 12, 2010 | $36.16 | $39.55 | $35.88 | $37.74 | +4.75% | 53,752,726 |
| Apr 5, 2010 | $35.01 | $36.24 | $34.70 | $36.03 | +3.80% | 31,851,706 |
| Mar 29, 2010 | $35.03 | $35.85 | $34.32 | $34.71 | +0.03% | 24,799,976 |
| Mar 22, 2010 | $31.88 | $36.25 | $31.82 | $34.70 | +7.60% | 49,869,282 |
| Mar 15, 2010 | $33.59 | $34.28 | $31.82 | $32.25 | -4.59% | 34,325,846 |
| Mar 8, 2010 | $33.50 | $34.77 | $33.07 | $33.80 | +1.44% | 40,319,630 |
| Mar 1, 2010 | $29.86 | $33.75 | $29.85 | $33.32 | +14.31% | 64,099,385 |
| Feb 22, 2010 | $29.38 | $29.60 | $27.36 | $29.15 | +0.07% | 41,097,279 |
| Feb 16, 2010 | $27.30 | $29.49 | $27.10 | $29.13 | +7.97% | 41,352,257 |
| Feb 8, 2010 | $26.10 | $27.18 | $25.62 | $26.98 | +3.41% | 46,360,715 |
| Feb 1, 2010 | $25.40 | $27.17 | $25.11 | $26.09 | +2.64% | 51,607,107 |
| Jan 25, 2010 | $28.95 | $30.50 | $24.90 | $25.42 | -10.46% | 87,736,278 |
| Jan 19, 2010 | $28.38 | $30.16 | $28.25 | $28.39 | +1.47% | 45,047,628 |
| Jan 11, 2010 | $31.26 | $31.48 | $27.79 | $27.98 | -10.12% | 45,874,637 |
| Jan 4, 2010 | $29.57 | $32.08 | $29.54 | $31.13 | +7.38% | 50,884,025 |
| Dec 28, 2009 | $30.23 | $31.18 | $28.31 | $28.99 | -3.78% | 48,511,092 |
| Dec 21, 2009 | $25.33 | $30.14 | $25.31 | $30.13 | +20.14% | 45,753,436 |
| Dec 14, 2009 | $23.08 | $25.38 | $23.03 | $25.08 | +9.42% | 49,910,122 |
| Dec 7, 2009 | $21.70 | $23.14 | $21.68 | $22.92 | +4.47% | 23,949,149 |
| Nov 30, 2009 | $19.66 | $22.28 | $19.18 | $21.94 | +11.60% | 37,389,809 |
| Nov 23, 2009 | $20.50 | $20.69 | $19.25 | $19.66 | -2.87% | 17,783,970 |
| Nov 16, 2009 | $22.02 | $22.15 | $19.81 | $20.24 | -7.79% | 30,811,617 |
| Nov 9, 2009 | $21.00 | $22.00 | $20.92 | $21.95 | +5.43% | 29,301,522 |
| Nov 2, 2009 | $20.78 | $21.37 | $19.61 | $20.82 | +1.66% | 41,340,185 |
| Oct 26, 2009 | $22.21 | $24.61 | $20.41 | $20.48 | -7.41% | 72,036,177 |
| Oct 19, 2009 | $21.27 | $24.25 | $20.85 | $22.12 | +5.43% | 83,903,830 |
| Oct 12, 2009 | $21.12 | $22.55 | $20.65 | $20.98 | -2.15% | 42,520,401 |
| Oct 5, 2009 | $20.25 | $21.74 | $20.05 | $21.44 | +6.72% | 33,104,044 |
| Sep 28, 2009 | $21.40 | $22.50 | $19.62 | $20.09 | -5.46% | 35,435,630 |
| Sep 21, 2009 | $22.74 | $23.20 | $21.23 | $21.25 | -6.96% | 37,397,732 |
| Sep 14, 2009 | $19.52 | $22.95 | $19.38 | $22.84 | +15.65% | 49,586,386 |
| Sep 8, 2009 | $17.72 | $19.76 | $17.55 | $19.75 | +13.12% | 28,984,858 |
| Aug 31, 2009 | $17.66 | $18.20 | $16.63 | $17.46 | -3.16% | 25,502,994 |
| Aug 24, 2009 | $16.94 | $18.46 | $16.87 | $18.03 | +6.81% | 28,241,871 |
| Aug 17, 2009 | $16.39 | $16.99 | $16.22 | $16.88 | 0.00% | 22,296,777 |
| Aug 10, 2009 | $17.62 | $17.78 | $16.56 | $16.88 | -5.38% | 30,005,619 |
| Aug 3, 2009 | $18.18 | $18.32 | $17.55 | $17.84 | +0.11% | 22,151,176 |
| Jul 27, 2009 | $17.24 | $18.39 | $16.97 | $17.82 | +4.27% | 31,431,244 |
| Jul 20, 2009 | $18.28 | $19.00 | $16.21 | $17.09 | -5.21% | 79,925,661 |
| Jul 13, 2009 | $14.88 | $18.18 | $14.51 | $18.03 | +24.60% | 49,629,594 |
| Jul 6, 2009 | $14.06 | $14.65 | $13.02 | $14.47 | +1.97% | 34,417,462 |
| Jun 29, 2009 | $14.82 | $15.20 | $14.16 | $14.19 | -4.57% | 15,609,741 |
| Jun 22, 2009 | $14.38 | $14.88 | $13.37 | $14.87 | +2.20% | 26,504,425 |
| Jun 15, 2009 | $15.30 | $15.52 | $13.96 | $14.55 | -6.43% | 32,355,503 |
| Jun 8, 2009 | $15.55 | $16.72 | $14.88 | $15.55 | -0.77% | 37,778,962 |
| Jun 1, 2009 | $15.95 | $16.23 | $14.75 | $15.67 | +0.06% | 38,058,024 |
| May 26, 2009 | $13.10 | $16.33 | $13.05 | $15.66 | +18.01% | 51,962,483 |
| May 18, 2009 | $13.98 | $15.09 | $13.10 | $13.27 | -4.53% | 37,789,135 |
| May 11, 2009 | $13.70 | $14.00 | $12.04 | $13.90 | -1.21% | 47,992,016 |
| May 4, 2009 | $15.26 | $16.48 | $13.79 | $14.07 | -7.19% | 32,377,056 |
| Apr 27, 2009 | $15.26 | $16.20 | $14.32 | $15.16 | -2.94% | 26,525,026 |
| Apr 20, 2009 | $14.14 | $16.00 | $13.07 | $15.62 | +5.40% | 51,052,031 |
| Apr 13, 2009 | $14.37 | $15.05 | $13.22 | $14.82 | +2.35% | 34,349,679 |
| Apr 6, 2009 | $13.70 | $14.49 | $12.52 | $14.48 | +2.77% | 30,486,922 |
| Mar 30, 2009 | $12.27 | $14.10 | $11.87 | $14.09 | +7.72% | 30,361,971 |
| Mar 23, 2009 | $10.68 | $13.49 | $10.45 | $13.08 | +28.87% | 37,194,124 |
| Mar 16, 2009 | $10.51 | $11.25 | $9.64 | $10.15 | -8.14% | 36,670,149 |
| Mar 9, 2009 | $7.70 | $11.27 | $7.57 | $11.05 | +41.85% | 53,515,327 |
| Mar 2, 2009 | $8.80 | $8.87 | $7.53 | $7.79 | -12.57% | 35,605,164 |
| Feb 23, 2009 | $9.37 | $10.40 | $8.86 | $8.91 | -4.81% | 30,475,922 |
| Feb 17, 2009 | $10.18 | $10.37 | $8.99 | $9.36 | -12.69% | 19,570,369 |
| Feb 9, 2009 | $11.00 | $11.69 | $9.77 | $10.72 | -2.99% | 31,042,784 |
| Feb 2, 2009 | $11.00 | $11.41 | $8.24 | $11.05 | -3.32% | 72,186,436 |
| Jan 26, 2009 | $11.99 | $13.50 | $11.29 | $11.43 | -2.72% | 26,141,994 |
| Jan 20, 2009 | $11.56 | $12.01 | $10.59 | $11.75 | -2.33% | 21,744,495 |
| Jan 12, 2009 | $12.34 | $12.34 | $10.52 | $12.03 | -2.20% | 34,178,324 |
| Jan 5, 2009 | $11.08 | $13.20 | $11.06 | $12.30 | +11.01% | 48,705,265 |
| Dec 29, 2008 | $9.07 | $11.31 | $8.82 | $11.08 | +20.70% | 20,427,229 |
| Dec 22, 2008 | $9.54 | $9.95 | $8.70 | $9.18 | -4.37% | 12,274,856 |
| Dec 15, 2008 | $9.69 | $10.02 | $8.81 | $9.60 | -3.23% | 44,235,644 |
| Dec 8, 2008 | $9.40 | $10.42 | $9.20 | $9.92 | +7.48% | 36,507,102 |
| Dec 1, 2008 | $7.70 | $9.26 | $6.79 | $9.23 | +15.38% | 67,127,054 |
| Nov 24, 2008 | $5.85 | $8.00 | $5.75 | $8.00 | +42.10% | 32,778,385 |
| Nov 17, 2008 | $7.16 | $7.66 | $5.07 | $5.63 | -21.26% | 43,517,727 |
| Nov 10, 2008 | $10.03 | $10.19 | $6.78 | $7.15 | -28.36% | 37,705,965 |
| Nov 3, 2008 | $9.10 | $10.95 | $9.00 | $9.98 | +12.26% | 47,476,335 |
| Oct 27, 2008 | $7.96 | $9.23 | $7.45 | $8.89 | +12.11% | 56,466,965 |
| Oct 20, 2008 | $15.81 | $15.85 | $7.80 | $7.93 | -48.87% | 118,200,380 |
| Oct 13, 2008 | $16.75 | $18.20 | $15.50 | $15.51 | -2.58% | 44,594,447 |
| Oct 6, 2008 | $17.88 | $19.55 | $14.55 | $15.92 | -13.38% | 53,690,060 |
| Sep 29, 2008 | $21.05 | $21.82 | $18.26 | $18.38 | -14.75% | 38,242,123 |
| Sep 22, 2008 | $22.41 | $23.15 | $20.40 | $21.56 | -4.26% | 35,738,198 |
| Sep 15, 2008 | $15.05 | $23.50 | $14.38 | $22.52 | +43.53% | 85,559,916 |
| Sep 8, 2008 | $17.50 | $17.52 | $15.10 | $15.69 | -11.05% | 69,323,446 |
| Sep 2, 2008 | $14.75 | $17.84 | $13.43 | $17.64 | +21.99% | 75,404,821 |
| Aug 25, 2008 | $14.86 | $15.40 | $14.26 | $14.46 | -3.73% | 32,576,187 |
| Aug 18, 2008 | $17.68 | $17.68 | $14.42 | $15.02 | -14.85% | 48,020,265 |
| Aug 11, 2008 | $16.74 | $17.96 | $16.05 | $17.64 | +5.82% | 47,541,151 |
| Aug 4, 2008 | $14.29 | $16.82 | $14.22 | $16.67 | +16.09% | 48,768,295 |
| Jul 28, 2008 | $13.52 | $14.48 | $13.20 | $14.36 | +5.12% | 51,545,655 |
| Jul 21, 2008 | $18.14 | $18.49 | $13.06 | $13.66 | -22.25% | 114,499,997 |
| Jul 14, 2008 | $16.90 | $18.37 | $16.02 | $17.57 | +6.10% | 56,818,135 |
| Jul 7, 2008 | $18.67 | $19.23 | $16.14 | $16.56 | -10.15% | 65,750,282 |
| Jun 30, 2008 | $19.30 | $19.37 | $17.18 | $18.43 | -4.16% | 59,535,714 |
| Jun 23, 2008 | $21.31 | $21.49 | $18.95 | $19.23 | -9.12% | 53,410,300 |
| Jun 16, 2008 | $24.67 | $24.75 | $20.95 | $21.16 | -11.91% | 57,272,633 |
| Jun 9, 2008 | $27.74 | $27.97 | $23.23 | $24.02 | -12.97% | 48,791,941 |
| Jun 2, 2008 | $28.12 | $29.29 | $27.10 | $27.60 | -2.51% | 41,310,240 |
| May 27, 2008 | $28.28 | $28.66 | $27.25 | $28.31 | +0.18% | 24,503,507 |
| May 19, 2008 | $32.40 | $32.66 | $27.81 | $28.26 | -12.89% | 56,151,857 |
| May 12, 2008 | $29.23 | $33.17 | $28.50 | $32.44 | +11.17% | 52,616,236 |
| May 5, 2008 | $28.95 | $30.58 | $28.27 | $29.18 | -0.03% | 37,794,100 |
| Apr 28, 2008 | $26.76 | $29.68 | $26.05 | $29.19 | +8.76% | 33,185,915 |
| Apr 21, 2008 | $27.68 | $28.80 | $26.13 | $26.84 | -2.04% | 47,313,106 |
| Apr 14, 2008 | $26.80 | $27.67 | $24.10 | $27.40 | +3.79% | 58,707,463 |
| Apr 7, 2008 | $26.40 | $27.69 | $24.83 | $26.40 | +2.17% | 60,679,431 |
| Mar 31, 2008 | $21.65 | $27.07 | $21.61 | $25.84 | +21.54% | 63,070,889 |
| Mar 24, 2008 | $20.65 | $22.48 | $20.49 | $21.26 | +3.45% | 32,594,368 |
| Mar 17, 2008 | $21.35 | $22.65 | $19.54 | $20.55 | -7.22% | 34,102,704 |
| Mar 10, 2008 | $21.30 | $23.62 | $21.10 | $22.15 | +3.46% | 50,127,827 |
| Mar 3, 2008 | $23.40 | $23.54 | $21.16 | $21.41 | -9.09% | 46,879,410 |
| Feb 25, 2008 | $25.80 | $26.68 | $23.40 | $23.55 | -8.19% | 47,660,865 |
| Feb 19, 2008 | $25.73 | $26.11 | $24.50 | $25.65 | – | 27,299,921 |
Seasonality
SNDK return in each calendar month over the last 4 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 | 67.9% | -5.2% | -3.4% | 11.0% | 18.9% | 13.2% | -16.1% | 13.9% | 41.5% | 28.5% | 4.0% | 4.6% |
| Months up | 1 of 2 | 3 of 4 | 2 of 4 | 2 of 4 | 4 of 4 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 2 | 2 of 2 |
| 2026 | 142.8% | 10.3% | -0.0% | 72.6% | 54.6% | 34.1% | -46.6% | 29.0% | 11.1% | -33.9% | ||
| 2025 | -38.5% | 1.6% | -32.6% | 17.4% | 20.3% | -5.4% | 22.3% | 113.8% | 77.7% | 12.0% | 6.3% | |
| 2016 | -7.0% | 2.2% | 5.3% | -1.2% | 1.4% | |||||||
| 2015 | 5.3% | -20.4% | 5.2% | 2.2% | -14.9% | 3.6% | -9.5% | -0.4% | 41.7% | -4.1% | 2.9% |