AT&T Inc. (T) stock
TNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T.PA, T.PC, TBB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$21.41+0.49 (+2.34%)
Close on Oct 30, 2026Market cap $146.71BP/E 7.1Yield 5.18%
Price history
AT&T share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.41
+2.34% on the day
52-week range
$19.89 – $29.44
-27.3% from the high
Change over 52 weeks
-13.2%
From $24.68 on Oct 30, 2025
Average volume
55.33M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.40 | $24.97 | $20.52 | $21.41 | -12.25% | 1,187,914,610 |
| Sep 2026 | $26.09 | $26.93 | $24.40 | $24.40 | -5.76% | 804,589,690 |
| Aug 2026 | $23.66 | $26.24 | $22.55 | $25.89 | +11.35% | 756,276,080 |
| Jul 2026 | $20.63 | $25.32 | $19.89 | $23.25 | +12.32% | 1,886,364,970 |
| Jun 2026 | $24.75 | $24.90 | $20.57 | $20.70 | -16.53% | 1,279,798,330 |
| May 2026 | $26.31 | $26.46 | $23.85 | $24.80 | -5.09% | 736,995,890 |
| Apr 2026 | $28.95 | $28.97 | $24.94 | $26.13 | -9.87% | 792,220,840 |
| Mar 2026 | $27.91 | $29.44 | $26.73 | $28.99 | +3.50% | 973,581,600 |
| Feb 2026 | $26.29 | $29.30 | $26.11 | $28.01 | +6.87% | 836,924,520 |
| Jan 2026 | $24.79 | $26.29 | $22.95 | $26.21 | +5.52% | 985,695,430 |
| Dec 2025 | $25.95 | $25.97 | $24.01 | $24.84 | -4.53% | 748,194,450 |
| Nov 2025 | $24.64 | $26.21 | $24.08 | $26.02 | +5.13% | 953,485,090 |
| Oct 2025 | $28.05 | $28.16 | $24.32 | $24.75 | -12.36% | 1,441,913,030 |
| Sep 2025 | $29.30 | $29.79 | $27.88 | $28.24 | -3.58% | 638,859,830 |
| Aug 2025 | $27.64 | $29.65 | $27.29 | $29.29 | +6.86% | 620,792,940 |
| Jul 2025 | $28.99 | $29.19 | $25.85 | $27.41 | -5.29% | 726,630,910 |
| Jun 2025 | $27.65 | $29.02 | $27.22 | $28.94 | +4.10% | 617,445,730 |
| May 2025 | $27.50 | $28.40 | $26.30 | $27.80 | +0.36% | 731,442,885 |
| Apr 2025 | $28.40 | $29.03 | $25.10 | $27.70 | -2.05% | 902,385,180 |
| Mar 2025 | $27.27 | $28.56 | $24.89 | $28.28 | +3.17% | 978,863,910 |
| Feb 2025 | $23.69 | $27.49 | $23.67 | $27.41 | +15.51% | 759,224,060 |
| Jan 2025 | $22.83 | $24.98 | $21.38 | $23.73 | +4.22% | 789,554,250 |
| Dec 2024 | $23.15 | $24.03 | $22.41 | $22.77 | -1.68% | 769,584,843 |
| Nov 2024 | $22.53 | $23.38 | $21.79 | $23.16 | +2.75% | 622,335,600 |
| Oct 2024 | $21.93 | $22.60 | $21.05 | $22.54 | +2.45% | 757,663,320 |
| Sep 2024 | $19.93 | $22.34 | $19.92 | $22.00 | +10.55% | 829,514,940 |
| Aug 2024 | $19.31 | $19.99 | $18.64 | $19.90 | +3.38% | 597,151,790 |
| Jul 2024 | $19.24 | $19.74 | $18.14 | $19.25 | +0.73% | 788,892,140 |
| Jun 2024 | $18.13 | $19.13 | $17.42 | $19.11 | +4.88% | 662,697,020 |
| May 2024 | $16.83 | $18.27 | $16.73 | $18.22 | +7.87% | 645,346,660 |
| Apr 2024 | $17.19 | $17.88 | $15.94 | $16.89 | -4.03% | 897,075,840 |
| Mar 2024 | $16.87 | $17.70 | $16.71 | $17.60 | +3.96% | 713,843,050 |
| Feb 2024 | $18.09 | $18.16 | $16.42 | $16.93 | -4.30% | 728,405,740 |
| Jan 2024 | $16.84 | $17.82 | $16.15 | $17.69 | +5.42% | 928,708,770 |
| Dec 2023 | $16.60 | $17.34 | $16.10 | $16.78 | +1.27% | 801,940,500 |
| Nov 2023 | $15.49 | $16.60 | $15.43 | $16.57 | +7.60% | 613,170,070 |
| Oct 2023 | $15.04 | $15.91 | $14.12 | $15.40 | +2.53% | 950,784,910 |
| Sep 2023 | $14.81 | $15.73 | $14.32 | $15.02 | +1.56% | 700,377,530 |
| Aug 2023 | $14.56 | $14.99 | $13.89 | $14.79 | +1.86% | 814,176,490 |
| Jul 2023 | $15.95 | $16.23 | $13.43 | $14.52 | -8.97% | 1,286,036,240 |
| Jun 2023 | $15.75 | $16.13 | $14.85 | $15.95 | +1.40% | 804,615,860 |
| May 2023 | $17.74 | $17.76 | $15.00 | $15.73 | -10.98% | 860,967,670 |
| Apr 2023 | $19.27 | $19.99 | $17.19 | $17.67 | -8.21% | 777,362,490 |
| Mar 2023 | $18.83 | $19.25 | $18.03 | $19.25 | +1.80% | 660,095,230 |
| Feb 2023 | $20.47 | $20.50 | $18.83 | $18.91 | -7.17% | 563,089,860 |
| Jan 2023 | $18.51 | $22.84 | $15.15 | $20.37 | +10.65% | 777,779,540 |
| Dec 2022 | $19.29 | $19.52 | $17.64 | $18.41 | -4.51% | 824,026,750 |
| Nov 2022 | $18.57 | $19.39 | $18.07 | $19.28 | +5.76% | 803,121,890 |
| Oct 2022 | $15.73 | $18.59 | $14.46 | $18.23 | +18.84% | 1,188,438,520 |
| Sep 2022 | $17.49 | $17.67 | $15.34 | $15.34 | -12.54% | 958,767,550 |
| Aug 2022 | $18.85 | $18.87 | $17.51 | $17.54 | -6.60% | 769,688,340 |
| Jul 2022 | $20.97 | $21.39 | $18.18 | $18.78 | -10.40% | 743,929,190 |
| Jun 2022 | $21.44 | $21.47 | $18.67 | $20.96 | -1.55% | 839,006,490 |
| May 2022 | $19.00 | $21.53 | $18.86 | $21.29 | +12.88% | 1,005,195,250 |
| Apr 2022 | $23.72 | $24.24 | $18.81 | $18.86 | -20.19% | 1,266,122,410 |
| Mar 2022 | $23.61 | $24.15 | $22.81 | $23.63 | -0.25% | 913,976,000 |
| Feb 2022 | $24.19 | $24.91 | $22.65 | $23.69 | -7.10% | 981,900,000 |
| Jan 2022 | $24.78 | $27.48 | $23.56 | $25.50 | +3.66% | 1,381,058,900 |
| Dec 2021 | $23.00 | $25.12 | $22.02 | $24.60 | +7.75% | 1,385,796,900 |
| Nov 2021 | $25.46 | $25.58 | $22.55 | $22.83 | -9.62% | 965,387,100 |
| Oct 2021 | $27.14 | $27.48 | $25.01 | $25.26 | -6.48% | 1,011,961,000 |
| Sep 2021 | $27.44 | $27.94 | $26.94 | $27.01 | -1.50% | 743,515,100 |
| Aug 2021 | $28.24 | $28.55 | $26.88 | $27.42 | -2.25% | 596,530,800 |
| Jul 2021 | $28.89 | $29.35 | $27.50 | $28.05 | -2.54% | 706,638,200 |
| Jun 2021 | $29.46 | $29.64 | $28.41 | $28.78 | -2.21% | 779,584,100 |
| May 2021 | $31.78 | $33.88 | $28.67 | $29.43 | -6.30% | 1,258,290,100 |
| Apr 2021 | $30.24 | $31.89 | $29.30 | $31.41 | +3.77% | 799,508,600 |
| Mar 2021 | $28.16 | $30.87 | $28.02 | $30.27 | +8.53% | 1,056,025,100 |
| Feb 2021 | $28.94 | $29.81 | $27.89 | $27.89 | -2.58% | 754,046,900 |
| Jan 2021 | $29.39 | $30.20 | $28.47 | $28.63 | -0.45% | 924,593,300 |
| Dec 2020 | $28.82 | $31.89 | $28.32 | $28.76 | +0.04% | 969,907,500 |
| Nov 2020 | $27.40 | $29.44 | $26.86 | $28.75 | +6.40% | 733,689,900 |
| Oct 2020 | $28.52 | $29.16 | $26.35 | $27.02 | -5.23% | 943,111,600 |
| Sep 2020 | $29.74 | $30.18 | $27.75 | $28.51 | -4.36% | 768,419,500 |
| Aug 2020 | $29.95 | $30.77 | $29.41 | $29.81 | +0.78% | 576,140,800 |
| Jul 2020 | $30.13 | $30.60 | $29.20 | $29.58 | -2.15% | 758,137,700 |
| Jun 2020 | $30.75 | $33.24 | $28.92 | $30.23 | -2.04% | 883,894,300 |
| May 2020 | $30.77 | $32.07 | $27.61 | $30.86 | +1.28% | 724,959,600 |
| Apr 2020 | $28.38 | $31.87 | $27.25 | $30.47 | +4.53% | 843,843,900 |
| Mar 2020 | $27.68 | $36.15 | $26.08 | $29.15 | +5.77% | 1,422,404,250 |
| Feb 2020 | $29.70 | $38.82 | $25.83 | $27.56 | -6.38% | 696,627,780 |
| Jan 2020 | $39.16 | $39.55 | $28.42 | $29.44 | -24.67% | 742,434,540 |
| Dec 2019 | $29.33 | $39.43 | $28.88 | $39.08 | +33.60% | 513,385,640 |
| Nov 2019 | $38.95 | $39.70 | $28.48 | $29.25 | -24.00% | 606,026,230 |
| Oct 2019 | $29.70 | $38.87 | $28.69 | $38.49 | +29.99% | 654,634,360 |
| Sep 2019 | $35.08 | $38.14 | $28.55 | $29.61 | -16.02% | 773,260,004 |
| Aug 2019 | $34.48 | $35.50 | $33.19 | $35.26 | +3.55% | 630,248,300 |
| Jul 2019 | $33.81 | $34.64 | $31.52 | $34.05 | +1.61% | 673,175,200 |
| Jun 2019 | $30.72 | $33.55 | $30.68 | $33.51 | +9.58% | 513,495,500 |
| May 2019 | $31.05 | $33.08 | $30.13 | $30.58 | -1.23% | 616,430,300 |
| Apr 2019 | $31.60 | $32.52 | $30.05 | $30.96 | -1.28% | 660,997,600 |
| Mar 2019 | $31.20 | $31.64 | $29.67 | $31.36 | +0.77% | 611,195,900 |
| Feb 2019 | $30.21 | $31.43 | $28.92 | $31.12 | +3.53% | 554,660,400 |
| Jan 2019 | $28.50 | $31.38 | $28.30 | $30.06 | +5.33% | 781,963,900 |
| Dec 2018 | $31.74 | $32.01 | $26.80 | $28.54 | -8.64% | 958,232,100 |
| Nov 2018 | $30.99 | $31.43 | $29.35 | $31.24 | +1.83% | 698,471,600 |
| Oct 2018 | $33.66 | $34.30 | $28.85 | $30.68 | -8.64% | 993,990,200 |
| Sep 2018 | $31.78 | $34.28 | $31.48 | $33.58 | +5.13% | 665,314,100 |
| Aug 2018 | $32.20 | $33.58 | $31.72 | $31.94 | -0.09% | 580,729,900 |
| Jul 2018 | $32.16 | $32.80 | $30.13 | $31.97 | -0.44% | 956,891,800 |
| Jun 2018 | $32.48 | $34.53 | $31.40 | $32.11 | -0.65% | 1,229,625,800 |
| May 2018 | $32.75 | $32.91 | $31.17 | $32.32 | -1.16% | 637,910,600 |
| Apr 2018 | $35.58 | $36.39 | $32.47 | $32.70 | -8.27% | 656,698,300 |
| Mar 2018 | $36.31 | $37.10 | $28.61 | $35.65 | -1.79% | 507,160,230 |
| Feb 2018 | $38.51 | $39.29 | $28.35 | $36.30 | +23.87% | 618,005,580 |
| Jan 2018 | $39.06 | $39.06 | $28.80 | $29.31 | -24.63% | 624,147,250 |
| Dec 2017 | $36.35 | $39.33 | $28.76 | $38.88 | +6.87% | 588,609,880 |
| Nov 2017 | $33.86 | $36.90 | $32.55 | $36.38 | +8.11% | 879,382,500 |
| Oct 2017 | $39.20 | $39.80 | $33.33 | $33.65 | -14.09% | 821,503,000 |
| Sep 2017 | $29.41 | $39.31 | $28.48 | $39.17 | +33.63% | 563,532,390 |
| Aug 2017 | $39.25 | $39.27 | $29.11 | $29.31 | -24.84% | 407,184,480 |
| Jul 2017 | $29.61 | $39.67 | $28.81 | $39.00 | +32.09% | 566,712,130 |
| Jun 2017 | $38.68 | $39.37 | $29.38 | $29.52 | -23.37% | 437,022,270 |
| May 2017 | $39.68 | $39.70 | $29.31 | $38.53 | -2.78% | 467,174,980 |
| Apr 2017 | $41.60 | $41.77 | $39.52 | $39.63 | -4.62% | 410,751,100 |
| Mar 2017 | $41.78 | $42.70 | $41.26 | $41.55 | -0.57% | 380,077,200 |
| Feb 2017 | $42.28 | $42.46 | $40.41 | $41.79 | -0.88% | 372,485,800 |
| Jan 2017 | $42.69 | $43.03 | $40.24 | $42.16 | -0.87% | 460,664,600 |
| Dec 2016 | $38.63 | $42.84 | $38.16 | $42.53 | +10.10% | 425,966,100 |
| Nov 2016 | $36.97 | $39.67 | $28.51 | $38.63 | +5.00% | 500,418,550 |
| Oct 2016 | $40.62 | $41.04 | $36.27 | $36.79 | -9.41% | 624,136,800 |
| Sep 2016 | $40.85 | $41.70 | $39.55 | $40.61 | -0.66% | 447,600,600 |
| Aug 2016 | $43.25 | $43.50 | $40.55 | $40.88 | -5.57% | 414,250,100 |
| Jul 2016 | $43.21 | $43.89 | $41.70 | $43.29 | +0.18% | 411,549,900 |
| Jun 2016 | $39.10 | $43.42 | $38.58 | $43.21 | +10.37% | 521,848,300 |
| May 2016 | $38.87 | $39.67 | $37.77 | $39.15 | +0.85% | 385,780,800 |
| Apr 2016 | $38.67 | $39.36 | $37.73 | $38.82 | -0.89% | 452,326,800 |
| Mar 2016 | $37.10 | $39.72 | $37.06 | $39.17 | +6.01% | 508,161,600 |
| Feb 2016 | $36.04 | $37.50 | $35.79 | $36.95 | +2.47% | 577,261,900 |
| Jan 2016 | $34.08 | $36.06 | $33.41 | $36.06 | +4.79% | 677,721,800 |
| Dec 2015 | $33.78 | $34.99 | $33.01 | $34.41 | +2.20% | 540,331,000 |
| Nov 2015 | $33.69 | $33.78 | $32.22 | $33.67 | +0.48% | 379,389,800 |
| Oct 2015 | $32.48 | $34.74 | $32.17 | $33.51 | +2.85% | 560,372,500 |
| Sep 2015 | $32.60 | $33.50 | $31.85 | $32.58 | -1.87% | 558,371,900 |
| Aug 2015 | $34.95 | $35.02 | $30.97 | $33.20 | -4.43% | 731,259,900 |
| Jul 2015 | $35.59 | $35.93 | $33.86 | $34.74 | -2.20% | 757,505,600 |
| Jun 2015 | $34.53 | $36.45 | $34.24 | $35.52 | +2.84% | 739,956,600 |
| May 2015 | $34.56 | $35.22 | $33.03 | $34.54 | -0.29% | 637,840,200 |
| Apr 2015 | $32.62 | $35.23 | $32.37 | $34.64 | +6.09% | 608,103,800 |
| Mar 2015 | $34.56 | $34.65 | $32.52 | $32.65 | -5.53% | 576,704,000 |
| Feb 2015 | $33.31 | $35.07 | $32.80 | $34.56 | +4.98% | 443,615,800 |
| Jan 2015 | $33.59 | $34.23 | $32.41 | $32.92 | -1.99% | 594,245,600 |
| Dec 2014 | $35.28 | $35.37 | $32.07 | $33.59 | -5.06% | 576,080,000 |
| Nov 2014 | $34.97 | $36.15 | $34.22 | $35.38 | +1.55% | 364,250,300 |
| Oct 2014 | $35.09 | $36.16 | $33.10 | $34.84 | -1.14% | 606,451,800 |
| Sep 2014 | $34.93 | $35.55 | $34.36 | $35.24 | +0.80% | 343,246,700 |
| Aug 2014 | $35.78 | $35.82 | $34.17 | $34.96 | -1.77% | 379,738,900 |
| Jul 2014 | $35.23 | $37.48 | $35.03 | $35.59 | +0.65% | 518,705,600 |
| Jun 2014 | $35.50 | $35.75 | $34.62 | $35.36 | -0.31% | 402,529,100 |
| May 2014 | $35.75 | $36.86 | $35.00 | $35.47 | -0.64% | 538,690,500 |
| Apr 2014 | $35.01 | $36.41 | $34.32 | $35.70 | +1.80% | 607,424,800 |
| Mar 2014 | $31.80 | $35.50 | $31.76 | $35.07 | +9.83% | 653,901,300 |
| Feb 2014 | $33.32 | $33.50 | $31.74 | $31.93 | -4.17% | 609,197,800 |
| Jan 2014 | $35.24 | $35.29 | $32.01 | $33.32 | -5.23% | 621,799,500 |
| Dec 2013 | $35.18 | $35.30 | $33.60 | $35.16 | -0.14% | 434,511,200 |
| Nov 2013 | $36.50 | $36.80 | $34.56 | $35.21 | -2.73% | 394,306,900 |
| Oct 2013 | $33.79 | $36.49 | $33.09 | $36.20 | +7.04% | 669,464,500 |
| Sep 2013 | $34.01 | $35.01 | $33.21 | $33.82 | -0.03% | 417,438,100 |
| Aug 2013 | $35.65 | $35.85 | $33.19 | $33.83 | -4.08% | 413,327,000 |
| Jul 2013 | $35.40 | $36.31 | $34.93 | $35.27 | -0.37% | 416,285,700 |
| Jun 2013 | $34.99 | $36.39 | $34.10 | $35.40 | +1.17% | 646,004,600 |
| May 2013 | $37.46 | $37.97 | $34.98 | $34.99 | -6.59% | 453,516,300 |
| Apr 2013 | $36.71 | $39.00 | $36.63 | $37.46 | +2.10% | 675,237,900 |
| Mar 2013 | $35.69 | $36.87 | $35.63 | $36.69 | +2.17% | 463,199,400 |
| Feb 2013 | $35.16 | $36.25 | $35.00 | $35.91 | +3.22% | 462,409,500 |
| Jan 2013 | $34.39 | $35.50 | $32.76 | $34.79 | +3.20% | 587,300,900 |
| Dec 2012 | $34.23 | $34.69 | $33.10 | $33.71 | -1.23% | 489,829,700 |
| Nov 2012 | $34.84 | $35.38 | $32.71 | $34.13 | -1.33% | 579,795,500 |
| Oct 2012 | $37.63 | $38.43 | $33.00 | $34.59 | -8.25% | 555,546,200 |
| Sep 2012 | $36.58 | $38.58 | $36.54 | $37.70 | +2.89% | 503,306,500 |
| Aug 2012 | $38.14 | $38.28 | $36.43 | $36.64 | -3.38% | 480,850,300 |
| Jul 2012 | $35.70 | $38.11 | $34.24 | $37.92 | +6.34% | 549,411,700 |
| Jun 2012 | $34.10 | $36.00 | $33.78 | $35.66 | +4.36% | 696,778,300 |
| May 2012 | $32.93 | $34.41 | $32.47 | $34.17 | +3.83% | 592,937,500 |
| Apr 2012 | $31.28 | $32.95 | $29.95 | $32.91 | +5.38% | 493,379,500 |
| Mar 2012 | $30.54 | $31.97 | $30.44 | $31.23 | +2.09% | 684,160,200 |
| Feb 2012 | $29.91 | $30.64 | $29.58 | $30.59 | +4.01% | 475,436,400 |
| Jan 2012 | $30.46 | $30.68 | $29.02 | $29.41 | -2.74% | 598,734,600 |
| Dec 2011 | $28.93 | $30.30 | $28.51 | $30.24 | +4.35% | 507,085,200 |
| Nov 2011 | $29.03 | $29.55 | $27.41 | $28.98 | -1.13% | 495,011,600 |
| Oct 2011 | $28.64 | $29.80 | $27.55 | $29.31 | +2.77% | 559,009,100 |
| Sep 2011 | $28.59 | $29.18 | $27.29 | $28.52 | +0.14% | 790,385,600 |
| Aug 2011 | $30.06 | $30.08 | $27.33 | $28.48 | -2.67% | 942,937,600 |
| Jul 2011 | $31.42 | $31.78 | $28.77 | $29.26 | -6.84% | 482,818,300 |
| Jun 2011 | $31.43 | $31.58 | $30.11 | $31.41 | -0.48% | 483,674,000 |
| May 2011 | $31.60 | $31.94 | $30.90 | $31.56 | +1.41% | 465,616,200 |
| Apr 2011 | $30.87 | $31.82 | $29.91 | $31.12 | +1.67% | 592,424,500 |
| Mar 2011 | $28.45 | $30.97 | $27.27 | $30.61 | +7.86% | 820,979,500 |
| Feb 2011 | $27.92 | $28.59 | $27.56 | $28.38 | +3.12% | 442,158,800 |
| Jan 2011 | $29.68 | $30.10 | $27.20 | $27.52 | -6.33% | 693,889,800 |
| Dec 2010 | $28.12 | $29.56 | $28.03 | $29.38 | +5.72% | 459,726,000 |
| Nov 2010 | $28.83 | $29.49 | $27.49 | $27.79 | -2.56% | 435,126,100 |
| Oct 2010 | $28.85 | $29.43 | $27.86 | $28.52 | -0.28% | 522,207,600 |
| Sep 2010 | $27.24 | $29.15 | $27.06 | $28.60 | +5.81% | 514,857,600 |
| Aug 2010 | $26.50 | $27.39 | $26.20 | $27.03 | +4.20% | 609,417,100 |
| Jul 2010 | $24.26 | $26.41 | $23.88 | $25.94 | +7.23% | 617,312,000 |
| Jun 2010 | $24.27 | $25.66 | $24.03 | $24.19 | -0.45% | 674,250,300 |
| May 2010 | $26.24 | $26.43 | $23.78 | $24.30 | -6.75% | 746,316,700 |
| Apr 2010 | $26.05 | $26.75 | $25.48 | $26.06 | +0.85% | 640,885,700 |
| Mar 2010 | $24.91 | $26.57 | $24.71 | $25.84 | +4.15% | 590,401,700 |
| Feb 2010 | $25.67 | $25.84 | $24.61 | $24.81 | -2.17% | 578,886,600 |
| Jan 2010 | $28.41 | $28.73 | $25.06 | $25.36 | -9.53% | 729,998,800 |
| Dec 2009 | $27.18 | $28.61 | $26.94 | $28.03 | +4.05% | 499,562,400 |
| Nov 2009 | $25.90 | $27.33 | $25.00 | $26.94 | +4.95% | 505,314,300 |
| Oct 2009 | $27.00 | $27.19 | $25.25 | $25.67 | -4.96% | 732,565,500 |
| Sep 2009 | $25.95 | $27.69 | $25.01 | $27.01 | +3.69% | 601,060,700 |
| Aug 2009 | $26.70 | $26.90 | $24.91 | $26.05 | -0.69% | 475,688,300 |
| Jul 2009 | $24.94 | $26.60 | $23.19 | $26.23 | +5.60% | 611,519,000 |
| Jun 2009 | $24.97 | $25.27 | $23.81 | $24.84 | +0.20% | 679,887,400 |
| May 2009 | $25.88 | $26.78 | $23.38 | $24.79 | -3.24% | 580,943,800 |
| Apr 2009 | $24.77 | $27.09 | $24.77 | $25.62 | +1.67% | 628,424,300 |
| Mar 2009 | $22.80 | $26.96 | $21.44 | $25.20 | +6.02% | 828,007,500 |
| Feb 2009 | $24.97 | $26.38 | $22.30 | $23.77 | -3.45% | 656,411,400 |
| Jan 2009 | $28.74 | $29.46 | $23.90 | $24.62 | -13.61% | 689,965,600 |
| Dec 2008 | $28.00 | $30.65 | $26.57 | $28.50 | -0.21% | 733,617,400 |
| Nov 2008 | $26.87 | $29.91 | $23.32 | $28.56 | +6.69% | 709,710,900 |
| Oct 2008 | $28.15 | $29.37 | $20.90 | $26.77 | -4.12% | 1,082,593,800 |
| Sep 2008 | $32.53 | $33.15 | $27.51 | $27.92 | -12.72% | 707,934,300 |
| Aug 2008 | $31.01 | $32.81 | $29.72 | $31.99 | +3.83% | 502,823,900 |
| Jul 2008 | $33.41 | $33.59 | $30.53 | $30.81 | -8.55% | 623,483,900 |
| Jun 2008 | $39.67 | $39.91 | $32.63 | $33.69 | -15.56% | 607,146,600 |
| May 2008 | $39.29 | $40.70 | $38.30 | $39.90 | +3.07% | 430,305,600 |
| Apr 2008 | $38.70 | $39.61 | $37.02 | $38.71 | +1.07% | 465,053,300 |
| Mar 2008 | $34.75 | $38.74 | $34.25 | $38.30 | +9.96% | 517,361,400 |
| Feb 2008 | $38.58 | $38.82 | $32.95 | $34.83 | -9.51% | 712,167,400 |
| Jan 2008 | $41.51 | $41.94 | $33.32 | $38.49 | -7.39% | 777,731,000 |
| Dec 2007 | $38.49 | $42.79 | $37.71 | $41.56 | +8.77% | 520,263,900 |
| Nov 2007 | $41.65 | $41.86 | $36.25 | $38.21 | -8.57% | 568,935,500 |
| Oct 2007 | $42.42 | $42.72 | $40.34 | $41.79 | -1.23% | 458,626,200 |
| Sep 2007 | $39.91 | $42.97 | $38.52 | $42.31 | +6.12% | 457,954,700 |
| Aug 2007 | $39.14 | $40.88 | $36.53 | $39.87 | +1.81% | 530,098,300 |
| Jul 2007 | $41.44 | $41.93 | $38.83 | $39.16 | -5.64% | 533,659,200 |
| Jun 2007 | $41.40 | $41.54 | $38.70 | $41.50 | +0.39% | 503,835,500 |
| May 2007 | $38.93 | $41.50 | $38.44 | $41.34 | +6.77% | 455,428,500 |
| Apr 2007 | $39.72 | $40.14 | $38.38 | $38.72 | -1.80% | 401,818,500 |
| Mar 2007 | $36.17 | $39.86 | $35.28 | $39.43 | +7.15% | 511,488,000 |
| Feb 2007 | $37.70 | $38.18 | $35.19 | $36.80 | -2.21% | 383,506,600 |
| Jan 2007 | $35.67 | $37.88 | $31.94 | $37.63 | +5.26% | 550,602,000 |
| Dec 2006 | $33.95 | $36.21 | $33.74 | $35.75 | +5.43% | 478,148,000 |
| Nov 2006 | $34.49 | $34.56 | $31.75 | $33.91 | -0.99% | 537,504,200 |
| Oct 2006 | $32.56 | $35.00 | $31.57 | $34.25 | +5.19% | 550,229,600 |
| Sep 2006 | $31.33 | $33.76 | $31.09 | $32.56 | +4.59% | 390,514,100 |
| Aug 2006 | $30.20 | $31.41 | $29.42 | $31.13 | +3.80% | 293,753,600 |
| Jul 2006 | $28.10 | $30.40 | $26.35 | $29.99 | +7.53% | 376,891,600 |
| Jun 2006 | $26.35 | $28.03 | $26.15 | $27.89 | +7.02% | 384,925,600 |
| May 2006 | $26.39 | $26.46 | $24.72 | $26.06 | -0.57% | 293,944,700 |
| Apr 2006 | $27.23 | $27.25 | $25.15 | $26.21 | -3.07% | 297,722,200 |
| Mar 2006 | $27.60 | $28.39 | $26.11 | $27.04 | -1.99% | 485,230,300 |
| Feb 2006 | $26.00 | $28.82 | $25.89 | $27.59 | +6.32% | 285,579,400 |
| Jan 2006 | $24.49 | $26.21 | $24.24 | $25.95 | +5.96% | 260,139,800 |
| Dec 2005 | $25.15 | $25.60 | $24.28 | $24.49 | -1.69% | 253,849,600 |
| Nov 2005 | $23.86 | $25.50 | $23.35 | $24.91 | +4.44% | 316,870,300 |
| Oct 2005 | $23.92 | $24.14 | $21.79 | $23.85 | -0.50% | 302,855,400 |
| Sep 2005 | $24.03 | $24.36 | $23.50 | $23.97 | -0.46% | 226,207,400 |
| Aug 2005 | $24.59 | $24.97 | $23.56 | $24.08 | -1.51% | 197,751,300 |
| Jul 2005 | $23.88 | $24.78 | $23.20 | $24.45 | +2.95% | 219,659,300 |
| Jun 2005 | $23.24 | $24.19 | $23.10 | $23.75 | +1.58% | 193,232,500 |
| May 2005 | $23.95 | $24.03 | $23.03 | $23.38 | -1.76% | 177,612,600 |
| Apr 2005 | $23.78 | $24.33 | $22.78 | $23.80 | +0.46% | 225,416,900 |
| Mar 2005 | $24.21 | $24.62 | $22.99 | $23.69 | -1.54% | 175,532,500 |
| Feb 2005 | $24.00 | $24.80 | $23.76 | $24.06 | +1.26% | 215,743,000 |
| Jan 2005 | $25.98 | $25.98 | $23.30 | $23.76 | -7.80% | 262,757,300 |
| Dec 2004 | $25.40 | $26.56 | $24.95 | $25.77 | +2.38% | 177,412,500 |
| Nov 2004 | $25.35 | $26.70 | $25.06 | $25.17 | -0.36% | 173,450,300 |
| Oct 2004 | $26.25 | $27.29 | $24.55 | $25.26 | -2.66% | 166,480,200 |
| Sep 2004 | $25.87 | $26.88 | $25.57 | $25.95 | +0.62% | 147,801,800 |
| Aug 2004 | $25.38 | $26.01 | $24.77 | $25.79 | +1.78% | 141,458,800 |
| Jul 2004 | $24.40 | $25.79 | $22.98 | $25.34 | +4.49% | 174,622,300 |
| Jun 2004 | $23.73 | $25.17 | $23.55 | $24.25 | +2.32% | 164,496,500 |
| May 2004 | $25.25 | $25.59 | $23.50 | $23.70 | -4.82% | 153,431,500 |
| Apr 2004 | $24.72 | $25.68 | $23.97 | $24.90 | +1.47% | 194,629,800 |
| Mar 2004 | $24.18 | $25.75 | $23.66 | $24.54 | +2.21% | 218,585,300 |
| Feb 2004 | $25.60 | $26.76 | $23.20 | $24.01 | -5.84% | 238,682,000 |
| Jan 2004 | $26.07 | $27.73 | $25.09 | $25.50 | -2.19% | 230,381,100 |
| Dec 2003 | $23.30 | $26.15 | $22.95 | $26.07 | +11.98% | 200,707,900 |
| Nov 2003 | $23.98 | $24.25 | $22.83 | $23.28 | -2.92% | 177,983,000 |
| Oct 2003 | $22.37 | $24.00 | $21.16 | $23.98 | +7.78% | 296,000,200 |
| Sep 2003 | $22.44 | $24.06 | $21.65 | $22.25 | -0.93% | 212,661,100 |
| Aug 2003 | $23.60 | $24.31 | $22.29 | $22.46 | -3.85% | 160,325,000 |
| Jul 2003 | $25.55 | $26.88 | $22.47 | $23.36 | -8.57% | 200,751,300 |
| Jun 2003 | $25.80 | $27.35 | $25.19 | $25.55 | +0.35% | 182,106,600 |
| May 2003 | $23.36 | $25.93 | $22.59 | $25.46 | +8.99% | 183,861,200 |
| Apr 2003 | $20.50 | $23.70 | $19.65 | $23.36 | +16.45% | 230,524,800 |
| Mar 2003 | $21.20 | $23.08 | $18.85 | $20.06 | -3.56% | 199,859,900 |
| Feb 2003 | $25.05 | $26.30 | $20.12 | $20.80 | -14.89% | 226,491,800 |
| Jan 2003 | $27.90 | $31.65 | $23.40 | $24.44 | -9.85% | 194,081,600 |
| Dec 2002 | $28.75 | $29.10 | $24.85 | $27.11 | -4.88% | 141,878,300 |
| Nov 2002 | $25.67 | $28.90 | $23.95 | $28.50 | +11.07% | 162,896,800 |
| Oct 2002 | $20.05 | $27.15 | $19.80 | $25.66 | +27.66% | 228,495,600 |
| Sep 2002 | $24.25 | $26.19 | $19.57 | $20.10 | -18.76% | 169,664,200 |
| Aug 2002 | $27.45 | $29.99 | $23.99 | $24.74 | -10.56% | 173,413,100 |
| Jul 2002 | $30.55 | $31.96 | $22.20 | $27.66 | -9.31% | 236,513,200 |
| Jun 2002 | $34.54 | $34.67 | $27.85 | $30.50 | -11.05% | 172,640,700 |
| May 2002 | $31.00 | $36.36 | $30.17 | $34.29 | +10.40% | 150,057,200 |
| Apr 2002 | $37.69 | $38.40 | $30.14 | $31.06 | -17.04% | 196,395,900 |
| Mar 2002 | $38.35 | $39.56 | $37.25 | $37.44 | -1.06% | 115,109,100 |
| Feb 2002 | $37.55 | $38.68 | $34.29 | $37.84 | +1.04% | 135,052,000 |
| Jan 2002 | $39.25 | $40.99 | $35.12 | $37.45 | -4.39% | 144,649,000 |
| Dec 2001 | $37.60 | $40.29 | $37.20 | $39.17 | +4.79% | 141,082,800 |
| Nov 2001 | $38.11 | $40.10 | $36.50 | $37.38 | -1.92% | 136,770,100 |
| Oct 2001 | $46.65 | $47.25 | $37.75 | $38.11 | -19.12% | 184,394,900 |
| Sep 2001 | $40.92 | $47.50 | $40.71 | $47.12 | +15.18% | 151,359,900 |
| Aug 2001 | $45.29 | $45.50 | $40.60 | $40.91 | -9.15% | 107,079,000 |
| Jul 2001 | $40.06 | $45.25 | $39.74 | $45.03 | +12.41% | 135,401,300 |
| Jun 2001 | $42.70 | $42.75 | $38.20 | $40.06 | -6.95% | 129,489,000 |
| May 2001 | $41.85 | $45.68 | $40.86 | $43.05 | +4.36% | 124,200,000 |
| Apr 2001 | $44.63 | $45.05 | $38.38 | $41.25 | -7.57% | 145,914,300 |
| Mar 2001 | $48.25 | $48.25 | $39.50 | $44.63 | -6.44% | 173,434,500 |
| Feb 2001 | $48.80 | $51.24 | $46.00 | $47.70 | -1.34% | 107,433,000 |
| Jan 2001 | $47.56 | $53.06 | $45.25 | $48.35 | +1.26% | 132,327,900 |
| Dec 2000 | $54.69 | $55.00 | $42.63 | $47.75 | -13.08% | 156,475,800 |
| Nov 2000 | $57.38 | $58.88 | $53.50 | $54.94 | -4.77% | 132,799,300 |
| Oct 2000 | $49.94 | $59.00 | $48.50 | $57.69 | +15.66% | 174,553,600 |
| Sep 2000 | $42.81 | $50.19 | $41.75 | $49.87 | +19.42% | 116,833,000 |
| Aug 2000 | $42.63 | $44.75 | $38.44 | $41.77 | -1.87% | 128,492,800 |
| Jul 2000 | $44.12 | $46.81 | $42.19 | $42.56 | -3.27% | 88,630,400 |
| Jun 2000 | $44.12 | $50.31 | $43.23 | $44.00 | +0.72% | 125,756,800 |
| May 2000 | $44.12 | $46.94 | $40.81 | $43.69 | -0.29% | 106,498,200 |
| Apr 2000 | $42.50 | $49.00 | $40.44 | $43.81 | +4.01% | 131,165,700 |
| Mar 2000 | $40.06 | $46.81 | $39.75 | $42.13 | +11.59% | 171,545,100 |
| Feb 2000 | $43.00 | $43.19 | $34.81 | $37.75 | -11.95% | 178,455,900 |
| Jan 2000 | $48.56 | $49.00 | $38.56 | $42.88 | -12.05% | 182,223,700 |
| Dec 1999 | $52.06 | $55.50 | $47.38 | $48.75 | -7.39% | 103,638,200 |
| Nov 1999 | $52.00 | $53.88 | $49.50 | $52.64 | -0.21% | 108,723,700 |
| Oct 1999 | $51.12 | $54.00 | $44.06 | $52.75 | +3.30% | 113,088,100 |
| Sep 1999 | $48.00 | $53.75 | $45.37 | $51.06 | +6.24% | 68,294,600 |
| Aug 1999 | $57.25 | $59.88 | $47.50 | $48.06 | -15.86% | 67,061,800 |
| Jul 1999 | $57.50 | $59.50 | $54.69 | $57.13 | -1.51% | 64,792,900 |
| Jun 1999 | $51.38 | $58.00 | $50.00 | $58.00 | +13.45% | 66,016,100 |
| May 1999 | $55.75 | $55.81 | $50.00 | $51.12 | -8.30% | 49,919,800 |
| Apr 1999 | $48.38 | $57.00 | $48.00 | $55.75 | +18.15% | 73,987,200 |
| Mar 1999 | $52.75 | $54.06 | $46.06 | $47.19 | -10.76% | 65,038,400 |
| Feb 1999 | $54.06 | $55.00 | $50.06 | $52.88 | -2.08% | 53,629,600 |
| Jan 1999 | $52.88 | $59.94 | $51.12 | $54.00 | +0.70% | 70,232,700 |
| Dec 1998 | $48.25 | $54.88 | $47.25 | $53.63 | +11.86% | 48,839,300 |
| Nov 1998 | $46.50 | $51.00 | $45.63 | $47.94 | +3.51% | 53,245,100 |
| Oct 1998 | $44.12 | $49.13 | $41.13 | $46.31 | +4.37% | 92,820,700 |
| Sep 1998 | $38.00 | $44.88 | $35.00 | $44.38 | +16.58% | 54,172,700 |
| Aug 1998 | $40.44 | $41.81 | $37.88 | $38.06 | -7.02% | 50,727,800 |
| Jul 1998 | $39.25 | $43.06 | $38.94 | $40.94 | +2.34% | 56,972,300 |
| Jun 1998 | $38.63 | $41.25 | $38.37 | $40.00 | +2.89% | 62,031,900 |
| May 1998 | $41.69 | $43.69 | $37.13 | $38.88 | -6.18% | 76,069,600 |
| Apr 1998 | $43.13 | $44.94 | $39.38 | $41.44 | -4.43% | 47,181,800 |
| Mar 1998 | $37.69 | $46.56 | $37.28 | $43.36 | +14.67% | 52,986,600 |
| Feb 1998 | $38.97 | $39.50 | $37.16 | $37.81 | -2.73% | 40,336,600 |
| Jan 1998 | $37.00 | $39.50 | $35.38 | $38.88 | +6.14% | 67,596,400 |
| Dec 1997 | $36.50 | $38.06 | $34.78 | $36.63 | +0.86% | 57,328,400 |
| Nov 1997 | $31.97 | $36.63 | $31.34 | $36.31 | +14.15% | 53,827,800 |
| Oct 1997 | $30.97 | $33.13 | $30.00 | $31.81 | +3.56% | 66,417,000 |
| Sep 1997 | $27.13 | $30.75 | $27.06 | $30.72 | +12.99% | 53,749,000 |
| Aug 1997 | $29.56 | $29.69 | $26.78 | $27.19 | -8.13% | 46,009,800 |
| Jul 1997 | $30.78 | $31.13 | $27.78 | $29.59 | -4.34% | 53,575,400 |
| Jun 1997 | $29.25 | $30.94 | $28.06 | $30.94 | +5.77% | 54,784,600 |
| May 1997 | $27.50 | $29.44 | $27.31 | $29.25 | +5.41% | 57,328,800 |
| Apr 1997 | $26.13 | $27.81 | $24.62 | $27.75 | +5.71% | 56,009,600 |
| Mar 1997 | $28.56 | $29.13 | $25.56 | $26.25 | -8.70% | 46,459,400 |
| Feb 1997 | $27.44 | $28.81 | $26.44 | $28.75 | +4.55% | 41,501,200 |
| Jan 1997 | $25.94 | $27.63 | $24.81 | $27.50 | +6.02% | 53,849,200 |
| Dec 1996 | $26.19 | $27.63 | $24.25 | $25.94 | -1.42% | 37,515,000 |
| Nov 1996 | $24.38 | $26.31 | $23.81 | $26.31 | +8.23% | 43,464,400 |
| Oct 1996 | $24.00 | $25.19 | $23.50 | $24.31 | +1.04% | 38,753,000 |
| Sep 1996 | $23.19 | $24.62 | $23.00 | $24.06 | +3.22% | 36,177,600 |
| Aug 1996 | $24.31 | $25.50 | $23.19 | $23.31 | -4.60% | 34,850,800 |
| Jul 1996 | $24.69 | $24.94 | $23.63 | $24.44 | -0.76% | 38,833,000 |
| Jun 1996 | $24.56 | $25.13 | $24.00 | $24.62 | -0.25% | 41,688,000 |
| May 1996 | $25.00 | $25.31 | $24.19 | $24.69 | -1.50% | 37,278,800 |
| Apr 1996 | $25.13 | $25.38 | $23.13 | $25.06 | -4.75% | 63,524,000 |
| Mar 1996 | $27.63 | $28.12 | $24.88 | $26.31 | -4.10% | 37,779,600 |
| Feb 1996 | $28.56 | $30.13 | $27.13 | $27.44 | -3.09% | 36,394,400 |
| Jan 1996 | $28.75 | $30.13 | $27.31 | $28.31 | -1.09% | 34,903,800 |
| Dec 1995 | $27.13 | $29.25 | $27.06 | $28.63 | +5.77% | 25,826,800 |
| Nov 1995 | $27.88 | $28.63 | $26.56 | $27.06 | -3.13% | 22,645,400 |
| Oct 1995 | $27.31 | $28.50 | $26.63 | $27.94 | +1.59% | 26,854,800 |
| Sep 1995 | $25.00 | $27.56 | $24.75 | $27.50 | +8.64% | 27,717,000 |
| Aug 1995 | $24.00 | $25.44 | $23.69 | $25.31 | +5.19% | 26,290,200 |
| Jul 1995 | $23.75 | $24.50 | $22.75 | $24.06 | +1.05% | 22,853,600 |
| Jun 1995 | $22.37 | $23.94 | $22.19 | $23.81 | +5.83% | 28,117,200 |
| May 1995 | $22.19 | $23.13 | $21.31 | $22.50 | +1.98% | 29,274,400 |
| Apr 1995 | $20.94 | $22.19 | $20.81 | $22.06 | +5.06% | 19,773,800 |
| Mar 1995 | $20.88 | $21.94 | $19.81 | $21.00 | +0.90% | 34,468,200 |
| Feb 1995 | $21.31 | $21.94 | $20.31 | $20.81 | -2.35% | 24,591,400 |
| Jan 1995 | $20.19 | $21.69 | $19.88 | $21.31 | +5.57% | 26,366,600 |
| Dec 1994 | $20.69 | $21.25 | $20.19 | $20.19 | -2.42% | 31,467,400 |
| Nov 1994 | $20.81 | $21.56 | $20.00 | $20.69 | -1.19% | 32,909,600 |
| Oct 1994 | $21.12 | $21.19 | $19.63 | $20.94 | -1.47% | 26,638,000 |
| Sep 1994 | $20.56 | $21.75 | $20.13 | $21.25 | +2.72% | 26,190,800 |
| Aug 1994 | $20.94 | $21.88 | $20.38 | $20.69 | -1.49% | 27,043,200 |
| Jul 1994 | $21.69 | $22.13 | $20.94 | $21.00 | -3.45% | 23,682,200 |
| Jun 1994 | $20.50 | $21.88 | $20.31 | $21.75 | +5.78% | 26,730,800 |
| May 1994 | $20.69 | $20.81 | $19.25 | $20.56 | -0.90% | 26,878,000 |
| Apr 1994 | $19.38 | $22.19 | $19.31 | $20.75 | +2.79% | 34,633,400 |
| Mar 1994 | $19.56 | $20.88 | $19.25 | $20.19 | +3.20% | 43,029,200 |
| Feb 1994 | $20.81 | $20.88 | $18.38 | $19.56 | -6.57% | 28,731,000 |
| Jan 1994 | $20.75 | $21.00 | $19.00 | $20.94 | +0.90% | 43,219,600 |
| Dec 1993 | $21.06 | $22.63 | $20.19 | $20.75 | -2.35% | 24,781,800 |
| Nov 1993 | $22.06 | $22.13 | $19.94 | $21.25 | -3.96% | 21,024,200 |
| Oct 1993 | $21.38 | $22.13 | $19.81 | $22.13 | +2.91% | 25,303,200 |
| Sep 1993 | $22.81 | $23.50 | $20.88 | $21.50 | -5.49% | 28,021,000 |
| Aug 1993 | $20.25 | $22.81 | $19.81 | $22.75 | +12.35% | 25,798,600 |
| Jul 1993 | $19.50 | $20.38 | $19.31 | $20.25 | +4.52% | 27,952,800 |
| Jun 1993 | $19.25 | $19.75 | $18.56 | $19.38 | +0.98% | 28,313,800 |
| May 1993 | $19.28 | $19.44 | $18.50 | $19.19 | -0.65% | 27,091,000 |
| Apr 1993 | $19.50 | $20.38 | $18.81 | $19.31 | -1.12% | 22,084,000 |
| Mar 1993 | $18.63 | $19.53 | $17.88 | $19.53 | +4.87% | 28,875,600 |
| Feb 1993 | $17.31 | $18.66 | $17.09 | $18.63 | +8.17% | 27,637,600 |
| Jan 1993 | $18.31 | $18.91 | $17.19 | $17.22 | -6.93% | 36,466,000 |
| Dec 1992 | $17.25 | $18.69 | $17.19 | $18.50 | +6.67% | 28,031,600 |
| Nov 1992 | $16.69 | $17.72 | $15.88 | $17.34 | +3.93% | 29,908,400 |
| Oct 1992 | $17.09 | $17.63 | $16.22 | $16.69 | -2.55% | 35,670,000 |
| Sep 1992 | $16.62 | $17.13 | $16.06 | $17.13 | +3.01% | 26,370,000 |
| Aug 1992 | $16.44 | $17.25 | $16.22 | $16.62 | +0.95% | 26,763,600 |
| Jul 1992 | $15.25 | $16.59 | $15.22 | $16.47 | +7.99% | 29,116,000 |
| Jun 1992 | $15.06 | $15.56 | $14.84 | $15.25 | +1.24% | 23,981,600 |
| May 1992 | $15.56 | $15.97 | $15.00 | $15.06 | -3.41% | 22,944,800 |
| Apr 1992 | $14.34 | $15.88 | $14.16 | $15.59 | +8.48% | 38,638,400 |
| Mar 1992 | $15.13 | $15.16 | $14.25 | $14.38 | -4.76% | 26,892,000 |
| Feb 1992 | $15.06 | $15.44 | $14.25 | $15.09 | 0.00% | 25,854,400 |
| Jan 1992 | $16.06 | $16.50 | $15.06 | $15.09 | -6.58% | 38,601,600 |
| Dec 1991 | $14.31 | $16.47 | $14.06 | $16.16 | +11.90% | 36,027,200 |
| Nov 1991 | $15.09 | $15.31 | $14.09 | $14.44 | -3.95% | 30,708,000 |
| Oct 1991 | $14.00 | $15.03 | $13.44 | $15.03 | +7.61% | 26,052,000 |
| Sep 1991 | $13.84 | $14.44 | $13.66 | $13.97 | +1.59% | 24,073,200 |
| Aug 1991 | $13.47 | $13.84 | $12.88 | $13.75 | +1.85% | 25,622,000 |
| Jul 1991 | $13.41 | $13.72 | $12.97 | $13.50 | +0.93% | 29,518,400 |
| Jun 1991 | $12.94 | $13.41 | $12.38 | $13.38 | +3.38% | 23,579,600 |
| May 1991 | $13.25 | $13.44 | $12.25 | $12.94 | -3.04% | 36,891,600 |
| Apr 1991 | $14.00 | $14.03 | $13.06 | $13.34 | -4.90% | 37,812,800 |
| Mar 1991 | $13.41 | $14.09 | $13.25 | $14.03 | +4.42% | 27,680,800 |
| Feb 1991 | $13.06 | $14.31 | $13.00 | $13.44 | +2.87% | 27,744,000 |
| Jan 1991 | $13.97 | $14.13 | $12.50 | $13.06 | -6.70% | 40,076,400 |
| Dec 1990 | $13.78 | $14.38 | $13.69 | $14.00 | +1.59% | 18,913,200 |
| Nov 1990 | $13.59 | $14.06 | $13.03 | $13.78 | +1.15% | 34,626,800 |
| Oct 1990 | $13.16 | $14.06 | $12.91 | $13.63 | +4.06% | 41,310,800 |
| Sep 1990 | $12.09 | $13.12 | $11.81 | $13.09 | +6.89% | 28,614,800 |
| Aug 1990 | $13.59 | $13.81 | $11.81 | $12.25 | -9.89% | 37,256,400 |
| Jul 1990 | $13.47 | $13.63 | $12.84 | $13.59 | +0.93% | 32,832,400 |
| Jun 1990 | $14.63 | $14.72 | $13.16 | $13.47 | -7.71% | 29,976,800 |
| May 1990 | $13.75 | $14.72 | $13.44 | $14.59 | +6.86% | 24,131,600 |
| Apr 1990 | $14.03 | $14.88 | $13.31 | $13.66 | -3.32% | 27,112,800 |
| Mar 1990 | $13.63 | $14.50 | $13.50 | $14.13 | +3.20% | 25,851,600 |
| Feb 1990 | $13.28 | $13.81 | $12.91 | $13.69 | +3.55% | 28,772,000 |
| Jan 1990 | $15.81 | $16.19 | $12.69 | $13.22 | -17.22% | 43,649,600 |
| Dec 1989 | $14.19 | $16.09 | $14.16 | $15.97 | +13.05% | 30,180,800 |
| Nov 1989 | $13.88 | $14.13 | $13.25 | $14.13 | +1.80% | 31,812,400 |
| Oct 1989 | $14.19 | $14.66 | $13.34 | $13.88 | -2.42% | 37,402,400 |
| Sep 1989 | $13.44 | $14.25 | $13.12 | $14.22 | +5.57% | 36,396,400 |
| Aug 1989 | $14.22 | $14.47 | $13.25 | $13.47 | -5.27% | 30,708,400 |
| Jul 1989 | $12.84 | $14.22 | $12.59 | $14.22 | +11.52% | 37,637,600 |
| Jun 1989 | $12.88 | $13.59 | $12.41 | $12.75 | -1.21% | 35,132,000 |
| May 1989 | $11.91 | $13.47 | $11.84 | $12.91 | +7.27% | 41,105,200 |
| Apr 1989 | $11.22 | $12.16 | $10.97 | $12.03 | +7.24% | 47,636,800 |
| Mar 1989 | $10.94 | $11.50 | $10.87 | $11.22 | +2.87% | 33,048,400 |
| Feb 1989 | $10.91 | $11.06 | $10.53 | $10.91 | 0.00% | 28,602,400 |
| Jan 1989 | $9.97 | $10.97 | $9.72 | $10.91 | +8.05% | 43,576,400 |
| Dec 1988 | $10.31 | $10.66 | $10.03 | $10.09 | -2.71% | 30,860,800 |
| Nov 1988 | $10.34 | $10.44 | $9.88 | $10.38 | -0.30% | 24,452,800 |
| Oct 1988 | $10.16 | $10.50 | $9.88 | $10.41 | +3.09% | 31,820,000 |
| Sep 1988 | $9.44 | $10.22 | $9.31 | $10.09 | +7.31% | 30,294,000 |
| Aug 1988 | $9.59 | $9.69 | $9.09 | $9.41 | -0.99% | 29,081,600 |
| Jul 1988 | $9.75 | $9.81 | $9.06 | $9.50 | -4.10% | 30,768,800 |
| Jun 1988 | $9.59 | $10.09 | $9.25 | $9.91 | +4.28% | 177,808,400 |
| May 1988 | $8.84 | $9.50 | $8.41 | $9.50 | +7.80% | 30,812,000 |
| Apr 1988 | $8.91 | $9.25 | $8.66 | $8.81 | -2.76% | 30,317,600 |
| Mar 1988 | $9.47 | $9.78 | $8.91 | $9.06 | -3.33% | 34,528,000 |
| Feb 1988 | $9.69 | $9.78 | $9.19 | $9.38 | -2.60% | 30,150,000 |
| Jan 1988 | $8.44 | $9.63 | $8.25 | $9.63 | +12.00% | 39,332,400 |
| Dec 1987 | $8.53 | $8.88 | $8.16 | $8.59 | +1.48% | 60,165,200 |
| Nov 1987 | $9.69 | $9.94 | $8.19 | $8.47 | -13.42% | 31,237,200 |
| Oct 1987 | $11.00 | $11.28 | $6.88 | $9.78 | -10.83% | 67,922,400 |
| Sep 1987 | $9.97 | $11.38 | $9.13 | $10.97 | +10.73% | 49,657,600 |
| Aug 1987 | $9.34 | $10.56 | $9.34 | $9.91 | +4.62% | 42,220,000 |
| Jul 1987 | $9.75 | $9.84 | $8.72 | $9.47 | -2.57% | 44,258,400 |
| Jun 1987 | $9.38 | $10.03 | $9.13 | $9.72 | +4.36% | 32,415,600 |
| May 1987 | $8.94 | $9.39 | $8.30 | $9.31 | +3.95% | 36,208,800 |
| Apr 1987 | $9.74 | $9.78 | $8.42 | $8.96 | -8.22% | 63,703,200 |
| Mar 1987 | $9.69 | $9.95 | $9.53 | $9.76 | +0.75% | 41,973,600 |
| Feb 1987 | $9.74 | $9.90 | $9.19 | $9.69 | -0.32% | 36,933,600 |
| Jan 1987 | $9.36 | $10.23 | $9.34 | $9.72 | +3.90% | 59,084,400 |
| Dec 1986 | $9.30 | $9.69 | $9.19 | $9.35 | +0.34% | 48,616,800 |
| Nov 1986 | $8.92 | $9.33 | $8.83 | $9.32 | +4.31% | 32,043,600 |
| Oct 1986 | $8.86 | $9.22 | $8.69 | $8.94 | +1.18% | 44,097,600 |
| Sep 1986 | $9.66 | $9.69 | $8.50 | $8.83 | -8.52% | 55,159,200 |
| Aug 1986 | $8.73 | $9.70 | $8.65 | $9.66 | +10.89% | 38,191,200 |
| Jul 1986 | $8.77 | $8.80 | $8.30 | $8.71 | -4.57% | 72,027,600 |
| Jun 1986 | $8.29 | $9.15 | $7.92 | $9.13 | +9.77% | 38,686,800 |
| May 1986 | $7.64 | $8.33 | $7.55 | $8.31 | +8.72% | 33,506,400 |
| Apr 1986 | $7.71 | $7.92 | $7.35 | $7.65 | -1.21% | 57,193,200 |
| Mar 1986 | $7.37 | $7.95 | $7.33 | $7.74 | +5.24% | 47,319,600 |
| Feb 1986 | $7.11 | $7.40 | $7.02 | $7.35 | +3.37% | 34,755,600 |
| Jan 1986 | $7.15 | $7.23 | $6.58 | $7.11 | -0.15% | 55,748,400 |
| Dec 1985 | $6.70 | $7.18 | $6.59 | $7.13 | +6.54% | 51,921,600 |
| Nov 1985 | $6.53 | $6.81 | $6.48 | $6.69 | +2.72% | 44,360,400 |
| Oct 1985 | $6.50 | $6.61 | $6.29 | $6.51 | +0.16% | 45,403,200 |
| Sep 1985 | $6.82 | $6.84 | $6.42 | $6.50 | -4.88% | 18,043,200 |
| Aug 1985 | $6.78 | $6.94 | $6.52 | $6.83 | +0.77% | 26,172,000 |
| Jul 1985 | $7.04 | $7.37 | $6.67 | $6.78 | -3.12% | 48,900,000 |
| Jun 1985 | $6.69 | $7.00 | $6.55 | $7.00 | +4.84% | 37,922,400 |
| May 1985 | $6.26 | $6.69 | $6.14 | $6.68 | +6.48% | 29,214,000 |
| Apr 1985 | $6.23 | $6.50 | $6.06 | $6.27 | +0.67% | 35,701,200 |
| Mar 1985 | $6.17 | $6.26 | $6.03 | $6.23 | +1.01% | 23,260,800 |
| Feb 1985 | $6.03 | $6.29 | $5.98 | $6.17 | +1.72% | 26,943,600 |
| Jan 1985 | $5.90 | $6.11 | $5.70 | $6.06 | +2.83% | 80,907,600 |
| Dec 1984 | $5.56 | $5.96 | $5.50 | $5.90 | +6.19% | 30,453,600 |
| Nov 1984 | $5.44 | $5.78 | $5.32 | $5.55 | +1.72% | 38,482,800 |
| Oct 1984 | $5.39 | $5.77 | $5.27 | $5.46 | +1.35% | 40,893,600 |
| Sep 1984 | $5.28 | $5.50 | $5.23 | $5.39 | +1.77% | 85,393,200 |
| Aug 1984 | $5.04 | $5.41 | $5.03 | $5.29 | +4.53% | 42,030,000 |
| Jul 1984 | $4.66 | $5.17 | $4.63 | $5.06 | +8.72% | 43,309,200 |
| Jun 1984 | $4.63 | $4.91 | $4.63 | $4.66 | +0.90% | 66,460,800 |
| May 1984 | $4.97 | $5.04 | $4.58 | $4.61 | -6.94% | 57,195,600 |
| Apr 1984 | $4.77 | $4.98 | $4.63 | $4.96 | +3.93% | 58,672,800 |
| Mar 1984 | $5.01 | $5.11 | $4.73 | $4.77 | -4.78% | 75,627,600 |
| Feb 1984 | $5.24 | $5.27 | $4.92 | $5.01 | -4.37% | 65,521,200 |
| Jan 1984 | $4.92 | $5.50 | $4.92 | $5.24 | +6.80% | 71,164,800 |
| Dec 1983 | $4.93 | $4.98 | $4.84 | $4.91 | -0.21% | 98,716,800 |
| Nov 1983 | $5.08 | $5.18 | $4.91 | $4.92 | – | 22,363,200 |
Seasonality
T return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 2.1% | 2.5% | -0.8% | -0.5% | -2.6% | 3.5% | -0.6% | 0.7% | 1.3% | 0.4% | 3.4% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.8% | 6.9% | 3.5% | -8.9% | -5.1% | -16.5% | 13.8% | 11.4% | -5.8% | -11.3% | ||
| 2025 | 5.5% | 15.5% | 3.2% | -1.0% | 0.4% | 4.1% | -4.3% | 6.9% | -3.6% | -11.4% | 5.1% | -4.5% |
| 2024 | 7.1% | -4.3% | 4.0% | -2.5% | 7.9% | 4.9% | 2.2% | 3.4% | 10.6% | 3.8% | 2.8% | -1.7% |
| 2023 | 12.2% | -7.2% | 1.8% | -6.9% | -11.0% | 1.4% | -7.3% | 1.9% | 1.6% | 4.5% | 7.6% | 1.3% |
| 2022 | 6.5% | -7.1% | -0.3% | 7.2% | 12.9% | -1.5% | -9.2% | -6.6% | -12.5% | 20.9% | 5.8% | -4.5% |
| 2021 | 1.9% | -2.6% | 8.5% | 6.1% | -6.3% | -2.2% | -0.2% | -2.2% | -1.5% | -4.1% | -9.6% | 7.8% |
| 2020 | -23.3% | -6.4% | 5.8% | 7.0% | 1.3% | -2.0% | 0.1% | 0.8% | -4.4% | -2.9% | 6.4% | 0.0% |
| 2019 | 7.7% | 3.5% | 0.8% | 0.8% | -1.2% | 9.6% | 3.7% | 3.6% | -16.0% | 33.1% | -24.0% | 33.6% |
| 2018 | -23.3% | 23.9% | -1.8% | -6.5% | -1.2% | -0.6% | 1.6% | -0.1% | 5.1% | -6.8% | 1.8% | -8.6% |
| 2017 | 0.7% | -0.9% | -0.6% | -3.1% | -2.8% | -23.4% | 35.0% | -24.8% | 33.6% | -12.7% | 8.1% | 6.9% |