Travelers Companies, Inc. (TRV) stock
TRVNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 16, 2026Score 12/3015% above fair value
$396.22−2.05 (-0.51%)
Close on Oct 30, 2026Market cap $82.64BP/E 10.4Yield –
Price history
Travelers Companies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$396.22
-0.51% on the day
52-week range
$264.25 – $407.87
-2.9% from the high
Change over 52 weeks
+46.2%
From $271.01 on Oct 30, 2025
Average volume
1.65M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $356.00 | $407.87 | $353.79 | $396.22 | +11.14% | 30,744,421 |
| Sep 2026 | $366.00 | $383.99 | $356.45 | $356.51 | -2.57% | 29,673,988 |
| Aug 2026 | $377.08 | $386.59 | $358.88 | $365.93 | -2.25% | 34,046,583 |
| Jul 2026 | $331.89 | $398.70 | $325.39 | $374.36 | +13.40% | 45,431,817 |
| Jun 2026 | $289.51 | $334.14 | $287.11 | $330.12 | +13.10% | 44,811,329 |
| May 2026 | $307.05 | $310.41 | $290.82 | $291.89 | -4.34% | 26,932,198 |
| Apr 2026 | $290.96 | $311.58 | $288.52 | $305.14 | +4.61% | 30,251,761 |
| Mar 2026 | $307.56 | $313.12 | $284.66 | $291.68 | -5.50% | 32,766,391 |
| Feb 2026 | $285.91 | $309.81 | $283.28 | $308.64 | +8.48% | 32,463,138 |
| Jan 2026 | $288.61 | $291.49 | $268.00 | $284.51 | -1.91% | 35,727,296 |
| Dec 2025 | $292.52 | $295.10 | $277.40 | $290.06 | -0.96% | 30,158,126 |
| Nov 2025 | $267.38 | $296.85 | $264.25 | $292.86 | +9.02% | 26,103,163 |
| Oct 2025 | $277.64 | $287.95 | $252.26 | $268.62 | -3.80% | 28,859,698 |
| Sep 2025 | $271.26 | $280.70 | $268.85 | $279.22 | +2.84% | 23,295,925 |
| Aug 2025 | $260.16 | $279.04 | $256.06 | $271.51 | +4.33% | 24,380,089 |
| Jul 2025 | $266.28 | $269.12 | $249.19 | $260.24 | -2.73% | 29,710,032 |
| Jun 2025 | $273.42 | $277.83 | $258.84 | $267.54 | -2.96% | 24,356,863 |
| May 2025 | $261.76 | $277.65 | $260.11 | $275.70 | +4.38% | 24,671,084 |
| Apr 2025 | $265.00 | $266.22 | $230.43 | $264.13 | -0.12% | 33,408,696 |
| Mar 2025 | $258.75 | $266.74 | $248.09 | $264.46 | +2.31% | 30,975,864 |
| Feb 2025 | $242.62 | $258.79 | $236.96 | $258.49 | +5.43% | 22,671,305 |
| Jan 2025 | $242.23 | $254.42 | $230.23 | $245.18 | +1.78% | 29,772,801 |
| Dec 2024 | $267.21 | $267.24 | $234.17 | $240.89 | -9.45% | 27,577,214 |
| Nov 2024 | $246.58 | $269.05 | $241.87 | $266.04 | +8.17% | 24,837,201 |
| Oct 2024 | $233.49 | $269.56 | $224.62 | $245.94 | +5.05% | 26,679,670 |
| Sep 2024 | $226.24 | $243.48 | $226.18 | $234.12 | +2.65% | 25,541,017 |
| Aug 2024 | $218.22 | $228.21 | $206.43 | $228.07 | +5.37% | 23,682,413 |
| Jul 2024 | $204.99 | $224.76 | $200.40 | $216.44 | +6.44% | 27,686,695 |
| Jun 2024 | $214.60 | $214.96 | $200.21 | $203.34 | -5.73% | 26,071,987 |
| May 2024 | $212.16 | $220.51 | $208.42 | $215.70 | +1.67% | 22,821,906 |
| Apr 2024 | $229.81 | $232.75 | $202.60 | $212.16 | -7.81% | 32,345,131 |
| Mar 2024 | $220.76 | $230.87 | $216.98 | $230.14 | +4.15% | 23,423,528 |
| Feb 2024 | $210.13 | $223.88 | $209.03 | $220.96 | +4.54% | 33,990,356 |
| Jan 2024 | $190.20 | $215.21 | $189.87 | $211.36 | +10.96% | 34,250,544 |
| Dec 2023 | $179.94 | $190.82 | $179.18 | $190.49 | +5.46% | 28,036,265 |
| Nov 2023 | $168.05 | $181.18 | $165.84 | $180.62 | +7.87% | 25,846,255 |
| Oct 2023 | $163.09 | $173.47 | $157.33 | $167.44 | +2.53% | 33,928,262 |
| Sep 2023 | $162.38 | $170.30 | $159.21 | $163.31 | +1.29% | 23,322,304 |
| Aug 2023 | $172.09 | $172.95 | $159.53 | $161.23 | -6.59% | 25,320,239 |
| Jul 2023 | $172.34 | $176.52 | $164.75 | $172.61 | -0.60% | 28,763,473 |
| Jun 2023 | $169.99 | $177.97 | $167.24 | $173.66 | +2.61% | 25,356,154 |
| May 2023 | $180.27 | $185.77 | $169.00 | $169.24 | -6.57% | 24,067,170 |
| Apr 2023 | $171.02 | $185.32 | $167.00 | $181.14 | +5.68% | 26,704,820 |
| Mar 2023 | $183.99 | $184.93 | $161.33 | $171.41 | -7.41% | 40,265,043 |
| Feb 2023 | $188.99 | $189.90 | $176.67 | $185.12 | -3.14% | 25,467,272 |
| Jan 2023 | $186.71 | $194.51 | $181.36 | $191.12 | +1.94% | 29,840,701 |
| Dec 2022 | $190.97 | $191.22 | $181.15 | $187.49 | -1.22% | 23,245,984 |
| Nov 2022 | $184.79 | $190.21 | $177.88 | $189.81 | +2.90% | 30,085,150 |
| Oct 2022 | $154.24 | $185.11 | $152.01 | $184.46 | +20.40% | 30,031,885 |
| Sep 2022 | $161.22 | $166.23 | $149.65 | $153.20 | -5.22% | 28,678,546 |
| Aug 2022 | $157.93 | $174.77 | $155.15 | $161.64 | +1.85% | 24,721,840 |
| Jul 2022 | $168.82 | $173.21 | $152.11 | $158.70 | -6.17% | 24,607,354 |
| Jun 2022 | $178.03 | $178.73 | $158.35 | $169.13 | -5.54% | 24,339,353 |
| May 2022 | $171.47 | $179.96 | $166.31 | $179.04 | +4.67% | 28,152,154 |
| Apr 2022 | $184.41 | $187.59 | $170.63 | $171.06 | -6.39% | 27,453,094 |
| Mar 2022 | $171.99 | $187.98 | $166.61 | $182.73 | +6.34% | 33,404,050 |
| Feb 2022 | $166.48 | $174.55 | $162.80 | $171.83 | +3.40% | 29,951,645 |
| Jan 2022 | $156.92 | $171.46 | $154.93 | $166.18 | +6.23% | 33,975,014 |
| Dec 2021 | $149.77 | $163.00 | $145.40 | $156.43 | +6.45% | 30,124,424 |
| Nov 2021 | $161.25 | $162.37 | $146.54 | $146.95 | -8.66% | 30,319,309 |
| Oct 2021 | $152.41 | $163.16 | $150.26 | $160.88 | +5.84% | 26,975,166 |
| Sep 2021 | $159.43 | $160.23 | $150.59 | $152.01 | -4.82% | 25,171,524 |
| Aug 2021 | $149.82 | $163.29 | $147.50 | $159.71 | +7.25% | 18,660,192 |
| Jul 2021 | $150.00 | $156.95 | $145.98 | $148.92 | -0.53% | 26,146,271 |
| Jun 2021 | $161.12 | $162.25 | $144.44 | $149.71 | -6.26% | 22,819,124 |
| May 2021 | $156.11 | $162.71 | $152.75 | $159.70 | +3.26% | 23,861,536 |
| Apr 2021 | $150.25 | $158.34 | $149.46 | $154.66 | +2.83% | 28,312,289 |
| Mar 2021 | $147.00 | $161.19 | $146.76 | $150.40 | +3.37% | 35,164,979 |
| Feb 2021 | $137.08 | $151.48 | $135.89 | $145.50 | +6.75% | 23,191,180 |
| Jan 2021 | $140.63 | $152.29 | $133.12 | $136.30 | -2.90% | 28,601,655 |
| Dec 2020 | $132.51 | $140.54 | $131.99 | $140.37 | +8.27% | 27,804,214 |
| Nov 2020 | $123.07 | $138.98 | $120.42 | $129.65 | +7.41% | 29,241,819 |
| Oct 2020 | $108.18 | $127.55 | $106.26 | $120.71 | +11.57% | 35,626,480 |
| Sep 2020 | $115.16 | $120.88 | $105.67 | $108.19 | -6.76% | 30,386,937 |
| Aug 2020 | $114.36 | $123.30 | $111.51 | $116.04 | +1.42% | 27,142,645 |
| Jul 2020 | $113.96 | $122.69 | $109.09 | $114.42 | +0.32% | 30,017,899 |
| Jun 2020 | $106.79 | $128.13 | $105.42 | $114.05 | +6.61% | 48,723,488 |
| May 2020 | $99.48 | $108.76 | $85.10 | $106.98 | +5.70% | 40,123,461 |
| Apr 2020 | $94.76 | $111.70 | $92.94 | $101.21 | +1.87% | 42,232,452 |
| Mar 2020 | $119.81 | $131.55 | $76.99 | $99.35 | -17.08% | 79,816,493 |
| Feb 2020 | $132.51 | $138.16 | $117.38 | $119.81 | -8.97% | 28,378,150 |
| Jan 2020 | $137.52 | $141.87 | $131.43 | $131.62 | -3.89% | 30,930,448 |
| Dec 2019 | $136.99 | $137.61 | $133.33 | $136.95 | +0.17% | 25,905,826 |
| Nov 2019 | $131.52 | $137.32 | $129.77 | $136.72 | +4.32% | 25,242,854 |
| Oct 2019 | $149.27 | $149.58 | $128.29 | $131.06 | -11.86% | 31,790,281 |
| Sep 2019 | $146.24 | $153.65 | $144.30 | $148.69 | +1.18% | 25,089,451 |
| Aug 2019 | $146.29 | $149.64 | $142.79 | $146.96 | +0.23% | 27,563,872 |
| Jul 2019 | $150.90 | $155.09 | $145.37 | $146.62 | -1.94% | 23,018,654 |
| Jun 2019 | $145.49 | $153.63 | $144.87 | $149.52 | +2.71% | 27,613,358 |
| May 2019 | $143.62 | $148.85 | $139.96 | $145.57 | +1.27% | 28,569,126 |
| Apr 2019 | $137.56 | $143.86 | $134.37 | $143.75 | +4.80% | 24,697,158 |
| Mar 2019 | $133.52 | $138.13 | $130.00 | $137.16 | +3.20% | 27,224,670 |
| Feb 2019 | $126.03 | $133.90 | $124.36 | $132.91 | +5.87% | 27,979,766 |
| Jan 2019 | $117.49 | $126.19 | $115.06 | $125.54 | +4.84% | 32,386,210 |
| Dec 2018 | $130.57 | $130.92 | $111.08 | $119.75 | -8.15% | 36,760,560 |
| Nov 2018 | $124.98 | $131.81 | $121.40 | $130.37 | +4.19% | 36,103,711 |
| Oct 2018 | $130.00 | $132.47 | $119.67 | $125.13 | -3.53% | 42,185,112 |
| Sep 2018 | $131.71 | $134.61 | $125.71 | $129.71 | -1.44% | 26,196,423 |
| Aug 2018 | $130.03 | $133.25 | $126.68 | $131.60 | +1.12% | 28,607,642 |
| Jul 2018 | $122.08 | $131.98 | $121.40 | $130.14 | +6.38% | 32,136,352 |
| Jun 2018 | $129.84 | $131.64 | $120.74 | $122.34 | -4.81% | 30,132,808 |
| May 2018 | $131.56 | $132.09 | $125.15 | $128.52 | -2.34% | 27,454,586 |
| Apr 2018 | $138.52 | $140.03 | $130.79 | $131.60 | -5.23% | 33,064,435 |
| Mar 2018 | $139.40 | $143.25 | $134.77 | $138.86 | -0.10% | 34,637,750 |
| Feb 2018 | $149.68 | $150.55 | $132.76 | $139.00 | -7.28% | 41,835,153 |
| Jan 2018 | $136.30 | $150.42 | $131.10 | $149.92 | +10.53% | 41,737,968 |
| Dec 2017 | $136.26 | $137.95 | $131.44 | $135.64 | +0.05% | 26,522,557 |
| Nov 2017 | $133.98 | $136.48 | $128.79 | $135.57 | +2.36% | 34,184,056 |
| Oct 2017 | $122.87 | $134.47 | $121.72 | $132.45 | +8.10% | 32,270,599 |
| Sep 2017 | $121.74 | $126.68 | $113.76 | $122.52 | +1.11% | 39,433,120 |
| Aug 2017 | $128.50 | $130.37 | $120.16 | $121.18 | -5.39% | 32,835,545 |
| Jul 2017 | $126.98 | $128.27 | $122.89 | $128.09 | +1.23% | 25,421,690 |
| Jun 2017 | $124.97 | $129.60 | $123.19 | $126.53 | +1.35% | 30,724,533 |
| May 2017 | $121.79 | $124.96 | $119.07 | $124.85 | +2.62% | 29,748,752 |
| Apr 2017 | $120.57 | $122.99 | $117.34 | $121.66 | +0.93% | 28,009,858 |
| Mar 2017 | $123.81 | $125.49 | $120.01 | $120.54 | -1.39% | 34,124,635 |
| Feb 2017 | $117.69 | $123.08 | $116.25 | $122.24 | +3.79% | 24,505,165 |
| Jan 2017 | $123.07 | $123.07 | $115.88 | $117.78 | -3.79% | 32,373,334 |
| Dec 2016 | $114.22 | $123.09 | $113.85 | $122.42 | +8.00% | 35,944,277 |
| Nov 2016 | $108.60 | $114.24 | $103.45 | $113.35 | +4.78% | 40,793,234 |
| Oct 2016 | $114.27 | $116.91 | $106.86 | $108.18 | -5.56% | 41,446,943 |
| Sep 2016 | $118.90 | $119.32 | $113.47 | $114.55 | -3.50% | 31,824,900 |
| Aug 2016 | $116.26 | $119.10 | $115.97 | $118.71 | +2.14% | 27,563,400 |
| Jul 2016 | $118.96 | $119.30 | $115.00 | $116.22 | -2.37% | 28,632,900 |
| Jun 2016 | $113.75 | $119.05 | $109.19 | $119.04 | +4.29% | 33,617,900 |
| May 2016 | $110.01 | $115.00 | $108.68 | $114.14 | +3.86% | 28,979,100 |
| Apr 2016 | $116.42 | $118.28 | $108.25 | $109.90 | -5.83% | 36,395,800 |
| Mar 2016 | $108.13 | $117.70 | $108.04 | $116.71 | +8.55% | 36,068,100 |
| Feb 2016 | $106.79 | $109.80 | $103.07 | $107.52 | +0.45% | 40,686,500 |
| Jan 2016 | $110.71 | $110.96 | $101.23 | $107.04 | -5.16% | 43,392,400 |
| Dec 2015 | $115.27 | $116.36 | $109.34 | $112.86 | -1.49% | 41,319,500 |
| Nov 2015 | $113.57 | $116.48 | $111.62 | $114.57 | +1.49% | 31,869,500 |
| Oct 2015 | $99.85 | $114.77 | $97.18 | $112.89 | +13.42% | 43,423,700 |
| Sep 2015 | $97.71 | $103.13 | $97.21 | $99.53 | -0.02% | 45,545,500 |
| Aug 2015 | $106.39 | $108.05 | $95.21 | $99.55 | -6.19% | 44,028,400 |
| Jul 2015 | $99.65 | $107.09 | $98.24 | $106.12 | +9.79% | 44,437,400 |
| Jun 2015 | $101.59 | $101.87 | $95.86 | $96.66 | -4.41% | 39,563,200 |
| May 2015 | $101.85 | $104.12 | $100.96 | $101.12 | +0.01% | 36,367,200 |
| Apr 2015 | $108.00 | $109.01 | $100.76 | $101.11 | -6.49% | 47,574,900 |
| Mar 2015 | $107.44 | $110.49 | $104.72 | $108.13 | +0.64% | 39,025,200 |
| Feb 2015 | $102.94 | $108.53 | $101.94 | $107.44 | +4.49% | 42,294,600 |
| Jan 2015 | $106.29 | $108.24 | $102.28 | $102.82 | -2.86% | 42,067,400 |
| Dec 2014 | $104.38 | $107.94 | $102.14 | $105.85 | +1.34% | 41,404,500 |
| Nov 2014 | $100.81 | $105.07 | $99.82 | $104.45 | +3.62% | 34,198,400 |
| Oct 2014 | $94.12 | $101.19 | $90.83 | $100.80 | +7.30% | 64,255,800 |
| Sep 2014 | $94.92 | $95.38 | $92.32 | $93.94 | -0.81% | 37,422,700 |
| Aug 2014 | $89.47 | $94.77 | $88.81 | $94.71 | +5.75% | 30,561,400 |
| Jul 2014 | $94.88 | $96.03 | $89.55 | $89.56 | -4.79% | 43,587,500 |
| Jun 2014 | $93.70 | $96.18 | $92.87 | $94.07 | +0.66% | 43,303,300 |
| May 2014 | $90.64 | $94.31 | $89.81 | $93.45 | +3.17% | 40,840,600 |
| Apr 2014 | $85.17 | $90.94 | $84.16 | $90.58 | +6.44% | 51,248,300 |
| Mar 2014 | $83.45 | $85.13 | $82.32 | $85.10 | +1.50% | 52,301,200 |
| Feb 2014 | $81.20 | $85.18 | $79.89 | $83.84 | +3.15% | 50,613,100 |
| Jan 2014 | $90.51 | $90.66 | $80.88 | $81.28 | -10.23% | 59,072,000 |
| Dec 2013 | $90.26 | $90.74 | $86.26 | $90.54 | -0.22% | 41,988,000 |
| Nov 2013 | $86.58 | $91.68 | $86.02 | $90.74 | +5.14% | 34,872,400 |
| Oct 2013 | $84.93 | $88.05 | $82.24 | $86.30 | +1.80% | 42,577,300 |
| Sep 2013 | $80.74 | $87.53 | $79.12 | $84.77 | +6.10% | 41,623,700 |
| Aug 2013 | $84.25 | $84.77 | $79.13 | $79.90 | -4.37% | 37,281,800 |
| Jul 2013 | $80.44 | $85.53 | $79.35 | $83.55 | +4.54% | 46,151,400 |
| Jun 2013 | $83.78 | $84.32 | $77.38 | $79.92 | -4.54% | 47,100,700 |
| May 2013 | $85.46 | $87.91 | $82.59 | $83.72 | -1.98% | 42,728,700 |
| Apr 2013 | $84.37 | $89.00 | $83.34 | $85.41 | +1.45% | 41,646,100 |
| Mar 2013 | $80.16 | $84.37 | $79.35 | $84.19 | +4.69% | 37,812,800 |
| Feb 2013 | $79.00 | $81.25 | $77.79 | $80.42 | +2.50% | 41,731,700 |
| Jan 2013 | $73.09 | $80.00 | $72.50 | $78.46 | +9.25% | 42,418,500 |
| Dec 2012 | $70.91 | $74.50 | $70.52 | $71.82 | +1.41% | 49,623,300 |
| Nov 2012 | $71.16 | $72.12 | $67.77 | $70.82 | -0.17% | 54,221,300 |
| Oct 2012 | $68.76 | $74.70 | $68.38 | $70.94 | +3.93% | 55,616,400 |
| Sep 2012 | $64.76 | $69.24 | $64.24 | $68.26 | +5.44% | 44,521,200 |
| Aug 2012 | $63.18 | $65.72 | $62.45 | $64.74 | +3.34% | 47,196,100 |
| Jul 2012 | $64.08 | $64.62 | $60.62 | $62.65 | -1.86% | 52,243,400 |
| Jun 2012 | $61.85 | $64.11 | $60.08 | $63.84 | +2.16% | 52,892,400 |
| May 2012 | $64.76 | $65.27 | $61.89 | $62.49 | -2.85% | 62,045,400 |
| Apr 2012 | $59.25 | $64.82 | $57.75 | $64.32 | +8.65% | 66,720,100 |
| Mar 2012 | $57.99 | $59.98 | $55.86 | $59.20 | +2.12% | 72,232,400 |
| Feb 2012 | $58.55 | $60.28 | $57.49 | $57.97 | -0.57% | 52,612,200 |
| Jan 2012 | $60.11 | $61.62 | $57.36 | $58.30 | -1.47% | 65,443,900 |
| Dec 2011 | $56.24 | $59.89 | $54.17 | $59.17 | +5.19% | 90,172,400 |
| Nov 2011 | $57.35 | $59.22 | $52.51 | $56.25 | -3.60% | 85,599,400 |
| Oct 2011 | $48.42 | $59.63 | $45.97 | $58.35 | +19.74% | 96,458,500 |
| Sep 2011 | $50.40 | $51.54 | $46.64 | $48.73 | -3.43% | 100,513,700 |
| Aug 2011 | $55.10 | $55.58 | $46.62 | $50.46 | -8.47% | 157,922,400 |
| Jul 2011 | $58.51 | $59.50 | $54.88 | $55.13 | -5.57% | 71,964,400 |
| Jun 2011 | $61.70 | $62.25 | $56.12 | $58.38 | -5.96% | 82,663,400 |
| May 2011 | $63.56 | $64.17 | $60.37 | $62.08 | -1.90% | 59,208,700 |
| Apr 2011 | $59.76 | $63.37 | $58.07 | $63.28 | +6.39% | 62,019,400 |
| Mar 2011 | $59.91 | $60.01 | $57.51 | $59.48 | -0.75% | 84,963,400 |
| Feb 2011 | $56.42 | $61.15 | $56.27 | $59.93 | +6.52% | 84,500,500 |
| Jan 2011 | $56.09 | $57.78 | $52.88 | $56.26 | +0.99% | 85,609,200 |
| Dec 2010 | $54.70 | $56.10 | $54.14 | $55.71 | +3.19% | 69,573,000 |
| Nov 2010 | $55.48 | $57.55 | $53.69 | $53.99 | -2.19% | 95,609,400 |
| Oct 2010 | $52.67 | $55.90 | $51.59 | $55.20 | +5.95% | 72,566,300 |
| Sep 2010 | $49.31 | $53.67 | $49.06 | $52.10 | +6.35% | 85,852,900 |
| Aug 2010 | $51.04 | $51.22 | $48.46 | $48.99 | -2.89% | 94,501,100 |
| Jul 2010 | $49.43 | $51.64 | $48.17 | $50.45 | +2.44% | 99,863,800 |
| Jun 2010 | $49.12 | $52.00 | $47.77 | $49.25 | -0.44% | 109,685,200 |
| May 2010 | $50.88 | $51.28 | $47.69 | $49.47 | -2.50% | 121,215,300 |
| Apr 2010 | $54.24 | $54.33 | $50.34 | $50.74 | -5.93% | 99,871,200 |
| Mar 2010 | $52.76 | $54.83 | $52.28 | $53.94 | +2.57% | 101,966,200 |
| Feb 2010 | $50.95 | $53.42 | $48.88 | $52.59 | +3.79% | 102,375,600 |
| Jan 2010 | $50.15 | $51.13 | $47.35 | $50.67 | +1.62% | 93,764,000 |
| Dec 2009 | $52.79 | $52.91 | $47.89 | $49.86 | -4.83% | 85,367,000 |
| Nov 2009 | $50.02 | $54.47 | $49.62 | $52.39 | +5.22% | 88,430,600 |
| Oct 2009 | $49.31 | $52.09 | $46.55 | $49.79 | +1.14% | 121,817,700 |
| Sep 2009 | $50.13 | $50.77 | $47.09 | $49.23 | -2.36% | 106,762,500 |
| Aug 2009 | $43.20 | $50.60 | $43.20 | $50.42 | +17.07% | 104,379,600 |
| Jul 2009 | $41.19 | $43.91 | $38.25 | $43.07 | +4.95% | 106,908,000 |
| Jun 2009 | $41.84 | $45.11 | $40.06 | $41.04 | +0.93% | 147,283,100 |
| May 2009 | $40.76 | $42.45 | $37.22 | $40.66 | -1.17% | 162,117,700 |
| Apr 2009 | $40.37 | $43.97 | $38.92 | $41.14 | +1.23% | 158,866,300 |
| Mar 2009 | $35.29 | $41.90 | $33.07 | $40.64 | +12.42% | 190,011,100 |
| Feb 2009 | $37.79 | $41.85 | $35.00 | $36.15 | -6.44% | 126,196,700 |
| Jan 2009 | $45.26 | $45.91 | $36.74 | $38.64 | -14.51% | 121,438,100 |
| Dec 2008 | $41.86 | $45.55 | $36.77 | $45.20 | +3.55% | 102,832,000 |
| Nov 2008 | $42.68 | $44.03 | $33.85 | $43.65 | +2.59% | 125,557,800 |
| Oct 2008 | $43.44 | $45.69 | $28.91 | $42.55 | -5.86% | 172,540,600 |
| Sep 2008 | $44.82 | $58.57 | $36.00 | $45.20 | +2.36% | 134,453,200 |
| Aug 2008 | $44.24 | $44.89 | $41.95 | $44.16 | +0.09% | 73,064,200 |
| Jul 2008 | $43.20 | $46.35 | $41.26 | $44.12 | +1.66% | 110,556,700 |
| Jun 2008 | $49.52 | $50.34 | $43.29 | $43.40 | -12.87% | 74,949,100 |
| May 2008 | $50.51 | $52.80 | $48.11 | $49.81 | -1.17% | 57,866,900 |
| Apr 2008 | $48.99 | $51.43 | $47.95 | $50.40 | +5.33% | 58,914,700 |
| Mar 2008 | $46.26 | $49.07 | $44.00 | $47.85 | +3.10% | 84,353,300 |
| Feb 2008 | $48.34 | $50.18 | $45.11 | $46.41 | -3.51% | 75,714,700 |
| Jan 2008 | $53.66 | $53.70 | $43.00 | $48.10 | -10.59% | 114,078,200 |
| Dec 2007 | $52.58 | $55.84 | $51.35 | $53.80 | +1.30% | 53,580,800 |
| Nov 2007 | $50.35 | $53.98 | $49.49 | $53.11 | +1.72% | 81,240,900 |
| Oct 2007 | $50.51 | $54.65 | $49.56 | $52.21 | +3.71% | 60,248,900 |
| Sep 2007 | $50.61 | $52.77 | $48.98 | $50.34 | -0.40% | 53,108,500 |
| Aug 2007 | $50.58 | $54.98 | $47.26 | $50.54 | -0.47% | 85,750,900 |
| Jul 2007 | $53.73 | $55.30 | $50.04 | $50.78 | -5.08% | 55,991,100 |
| Jun 2007 | $54.17 | $55.37 | $51.98 | $53.50 | -1.24% | 53,150,900 |
| May 2007 | $52.97 | $56.97 | $52.97 | $54.17 | +0.13% | 59,230,800 |
| Apr 2007 | $51.27 | $56.99 | $50.96 | $54.10 | +4.50% | 38,477,700 |
| Mar 2007 | $50.36 | $54.26 | $48.65 | $51.77 | +2.01% | 48,002,400 |
| Feb 2007 | $51.50 | $54.33 | $50.45 | $50.75 | -0.20% | 47,754,700 |
| Jan 2007 | $53.69 | $54.64 | $50.30 | $50.85 | -5.29% | 50,332,100 |
| Dec 2006 | $51.75 | $55.00 | $50.96 | $53.69 | +3.63% | 40,514,400 |
| Nov 2006 | $51.11 | $53.09 | $50.78 | $51.81 | +1.33% | 64,069,100 |
| Oct 2006 | $46.95 | $51.18 | $46.37 | $51.13 | +9.04% | 50,362,400 |
| Sep 2006 | $44.15 | $47.52 | $43.70 | $46.89 | +6.81% | 44,044,000 |
| Aug 2006 | $45.00 | $45.47 | $42.52 | $43.90 | -4.15% | 54,523,400 |
| Jul 2006 | $44.83 | $46.20 | $42.61 | $45.80 | +2.74% | 45,307,800 |
| Jun 2006 | $43.85 | $44.91 | $41.84 | $44.58 | +1.27% | 55,686,600 |
| May 2006 | $44.00 | $46.37 | $43.18 | $44.02 | -0.02% | 60,059,900 |
| Apr 2006 | $42.04 | $44.41 | $40.23 | $44.03 | +5.36% | 39,885,600 |
| Mar 2006 | $43.10 | $43.23 | $40.65 | $41.79 | -2.77% | 77,981,000 |
| Feb 2006 | $45.36 | $46.08 | $41.94 | $42.98 | -5.29% | 56,377,500 |
| Jan 2006 | $44.85 | $47.89 | $44.50 | $45.38 | +1.59% | 57,547,400 |
| Dec 2005 | $46.65 | $46.87 | $43.59 | $44.67 | -4.00% | 53,113,800 |
| Nov 2005 | $45.00 | $46.97 | $44.86 | $46.53 | +3.33% | 51,938,400 |
| Oct 2005 | $44.65 | $45.25 | $40.94 | $45.03 | +0.36% | 54,742,000 |
| Sep 2005 | $42.78 | $45.25 | $40.67 | $44.87 | +4.32% | 75,088,800 |
| Aug 2005 | $44.23 | $45.29 | $42.30 | $43.01 | -2.29% | 65,935,800 |
| Jul 2005 | $39.62 | $44.25 | $39.40 | $44.02 | +11.36% | 47,873,900 |
| Jun 2005 | $37.90 | $40.05 | $37.90 | $39.53 | +4.36% | 47,086,000 |
| May 2005 | $36.00 | $38.35 | $35.75 | $37.88 | +5.81% | 55,888,200 |
| Apr 2005 | $36.77 | $36.83 | $33.70 | $35.80 | -2.53% | 53,610,300 |
| Mar 2005 | $38.35 | $38.70 | $35.87 | $36.73 | -4.15% | 43,572,200 |
| Feb 2005 | $38.39 | $39.64 | $37.27 | $38.32 | +2.08% | 55,176,100 |
| Jan 2005 | $37.45 | $37.97 | $36.00 | $37.54 | +1.27% | 40,846,700 |
| Dec 2004 | $36.48 | $37.84 | $36.22 | $37.07 | +1.62% | 46,086,900 |
| Nov 2004 | $33.99 | $36.80 | $33.75 | $36.48 | +7.42% | 46,059,100 |
| Oct 2004 | $33.41 | $34.40 | $30.23 | $33.96 | +2.72% | 72,260,800 |
| Sep 2004 | $34.69 | $35.35 | $32.00 | $33.06 | -4.70% | 53,203,400 |
| Aug 2004 | $37.12 | $37.17 | $32.31 | $34.69 | -6.42% | 57,525,200 |
| Jul 2004 | $40.70 | $40.70 | $34.19 | $37.07 | -8.56% | 60,262,000 |
| Jun 2004 | $39.70 | $41.75 | $39.43 | $40.54 | +2.17% | 47,518,400 |
| May 2004 | $40.50 | $41.75 | $38.98 | $39.68 | -2.43% | 47,922,800 |
| Apr 2004 | $40.50 | $43.31 | $40.44 | $40.67 | +1.65% | 69,867,100 |
| Mar 2004 | $42.74 | $43.30 | $38.96 | $40.01 | -6.39% | 26,421,900 |
| Feb 2004 | $42.50 | $43.63 | $41.80 | $42.74 | +1.45% | 17,832,500 |
| Jan 2004 | $39.75 | $42.53 | $39.12 | $42.13 | +6.25% | 31,944,200 |
| Dec 2003 | $37.20 | $39.74 | $37.09 | $39.65 | +6.87% | 29,857,500 |
| Nov 2003 | $38.30 | $39.28 | $35.15 | $37.10 | -2.70% | 38,390,800 |
| Oct 2003 | $37.03 | $39.10 | $35.26 | $38.13 | +2.97% | 27,386,800 |
| Sep 2003 | $34.80 | $38.68 | $34.49 | $37.03 | +6.53% | 37,202,500 |
| Aug 2003 | $35.10 | $35.54 | $33.84 | $34.76 | -1.17% | 20,210,200 |
| Jul 2003 | $36.52 | $37.21 | $34.27 | $35.17 | -3.67% | 27,133,100 |
| Jun 2003 | $36.80 | $38.45 | $35.48 | $36.51 | -0.19% | 26,379,900 |
| May 2003 | $34.53 | $36.58 | $32.72 | $36.58 | +6.52% | 27,275,200 |
| Apr 2003 | $31.81 | $37.05 | $31.66 | $34.34 | +7.99% | 26,975,600 |
| Mar 2003 | $31.30 | $34.09 | $29.00 | $31.80 | +3.05% | 26,384,200 |
| Feb 2003 | $32.55 | $32.68 | $29.00 | $30.86 | -5.45% | 28,738,200 |
| Jan 2003 | $34.05 | $36.84 | $31.23 | $32.64 | -4.14% | 27,784,800 |
| Dec 2002 | $37.49 | $37.55 | $33.10 | $34.05 | -8.57% | 16,844,600 |
| Nov 2002 | $32.55 | $37.27 | $31.79 | $37.24 | +13.54% | 20,669,600 |
| Oct 2002 | $28.77 | $34.85 | $26.84 | $32.80 | +14.21% | 44,353,400 |
| Sep 2002 | $30.42 | $33.15 | $27.43 | $28.72 | -5.59% | 28,153,700 |
| Aug 2002 | $30.75 | $32.76 | $27.96 | $30.42 | -2.53% | 33,937,200 |
| Jul 2002 | $38.62 | $38.90 | $23.00 | $31.21 | -19.81% | 76,745,100 |
| Jun 2002 | $42.75 | $42.75 | $38.05 | $38.92 | -8.66% | 26,497,300 |
| May 2002 | $49.31 | $49.66 | $41.75 | $42.61 | -14.45% | 31,914,800 |
| Apr 2002 | $45.95 | $50.60 | $45.30 | $49.81 | +8.64% | 23,213,300 |
| Mar 2002 | $48.85 | $49.80 | $44.15 | $45.85 | -6.24% | 23,950,100 |
| Feb 2002 | $44.70 | $49.90 | $44.01 | $48.90 | +9.40% | 23,206,000 |
| Jan 2002 | $44.15 | $44.70 | $38.89 | $44.70 | +1.66% | 38,012,900 |
| Dec 2001 | $46.05 | $48.00 | $43.01 | $43.97 | -6.61% | 35,827,300 |
| Nov 2001 | $46.15 | $49.74 | $45.35 | $47.08 | +2.57% | 24,850,000 |
| Oct 2001 | $41.22 | $51.65 | $40.20 | $45.90 | +11.35% | 42,491,800 |
| Sep 2001 | $41.80 | $42.46 | $34.00 | $41.22 | -1.93% | 25,169,000 |
| Aug 2001 | $44.30 | $44.65 | $41.90 | $42.03 | -4.15% | 29,731,500 |
| Jul 2001 | $50.20 | $51.20 | $40.00 | $43.85 | -13.51% | 41,341,200 |
| Jun 2001 | $50.35 | $53.00 | $49.22 | $50.70 | +0.20% | 22,046,100 |
| May 2001 | $45.01 | $50.60 | $44.02 | $50.60 | +12.20% | 21,875,100 |
| Apr 2001 | $44.70 | $45.79 | $41.28 | $45.10 | +2.38% | 22,934,500 |
| Mar 2001 | $46.30 | $47.95 | $39.57 | $44.05 | -4.84% | 29,718,700 |
| Feb 2001 | $48.03 | $50.00 | $44.72 | $46.29 | -3.60% | 16,565,700 |
| Jan 2001 | $54.44 | $54.44 | $43.06 | $48.02 | -11.59% | 29,303,900 |
| Dec 2000 | $50.75 | $57.00 | $49.75 | $54.31 | +8.35% | 23,302,600 |
| Nov 2000 | $51.25 | $53.31 | $47.88 | $50.13 | -2.20% | 17,593,300 |
| Oct 2000 | $49.31 | $51.88 | $43.19 | $51.25 | +1.74% | 17,610,300 |
| Sep 2000 | $47.31 | $51.31 | $46.25 | $50.38 | +6.02% | 23,958,300 |
| Aug 2000 | $44.13 | $49.56 | $43.63 | $47.52 | +6.93% | 20,461,000 |
| Jul 2000 | $34.00 | $45.75 | $34.00 | $44.44 | +30.22% | 20,044,600 |
| Jun 2000 | $37.25 | $39.38 | $33.75 | $34.13 | -9.00% | 18,947,000 |
| May 2000 | $35.69 | $38.75 | $32.75 | $37.50 | +5.26% | 18,985,600 |
| Apr 2000 | $34.00 | $36.38 | $29.31 | $35.63 | +4.40% | 20,097,900 |
| Mar 2000 | $22.50 | $34.31 | $21.31 | $34.13 | +52.51% | 26,298,200 |
| Feb 2000 | $30.00 | $30.00 | $22.25 | $22.38 | -25.88% | 21,716,800 |
| Jan 2000 | $33.25 | $34.75 | $29.13 | $30.19 | -10.39% | 14,095,900 |
| Dec 1999 | $30.44 | $34.19 | $30.19 | $33.69 | +11.59% | 11,697,700 |
| Nov 1999 | $32.00 | $36.25 | $29.75 | $30.19 | -5.66% | 16,763,500 |
| Oct 1999 | $27.63 | $32.38 | $25.38 | $32.00 | +16.36% | 16,094,600 |
| Sep 1999 | $32.25 | $34.44 | $27.00 | $27.50 | -14.23% | 11,706,700 |
| Aug 1999 | $31.50 | $34.19 | $31.00 | $32.06 | +3.01% | 12,526,300 |
| Jul 1999 | $31.56 | $34.19 | $28.94 | $31.13 | -2.16% | 25,921,500 |
| Jun 1999 | $35.31 | $35.31 | $31.63 | $31.81 | -10.70% | 12,674,900 |
| May 1999 | $28.94 | $37.06 | $28.88 | $35.63 | +24.18% | 32,066,600 |
| Apr 1999 | $31.06 | $32.88 | $28.50 | $28.69 | -7.65% | 16,925,300 |
| Mar 1999 | $32.38 | $33.81 | $30.88 | $31.06 | -4.05% | 10,714,700 |
| Feb 1999 | $29.00 | $33.75 | $28.50 | $32.38 | +10.21% | 11,669,100 |
| Jan 1999 | $34.75 | $36.13 | $28.56 | $29.38 | -15.62% | 17,882,000 |
| Dec 1998 | $35.00 | $37.50 | $34.19 | $34.81 | -1.24% | 11,755,600 |
| Nov 1998 | $33.63 | $37.38 | $32.63 | $35.25 | +6.42% | 14,163,700 |
| Oct 1998 | $32.63 | $36.69 | $29.56 | $33.13 | +1.92% | 16,759,500 |
| Sep 1998 | $30.31 | $36.38 | $28.06 | $32.50 | +5.69% | 15,976,500 |
| Aug 1998 | $36.13 | $36.75 | $30.56 | $30.75 | -15.03% | 18,818,800 |
| Jul 1998 | $42.25 | $43.63 | $35.00 | $36.19 | -13.97% | 14,456,400 |
| Jun 1998 | $44.44 | $45.44 | $40.88 | $42.06 | -5.21% | 12,672,800 |
| May 1998 | $42.63 | $44.81 | $42.19 | $44.38 | +4.72% | 17,702,900 |
| Apr 1998 | $44.63 | $45.38 | $39.94 | $42.38 | -4.91% | 15,839,200 |
| Mar 1998 | $44.22 | $47.19 | $43.50 | $44.56 | +0.56% | 13,012,000 |
| Feb 1998 | $43.56 | $44.56 | $42.44 | $44.31 | +1.83% | 14,452,400 |
| Jan 1998 | $41.13 | $44.06 | $37.31 | $43.52 | +6.05% | 18,758,000 |
| Dec 1997 | $40.13 | $42.25 | $40.06 | $41.03 | +2.58% | 5,920,000 |
| Nov 1997 | $39.97 | $41.00 | $39.44 | $40.00 | +0.08% | 6,207,600 |
| Oct 1997 | $40.78 | $42.75 | $38.75 | $39.97 | -1.99% | 6,547,800 |
| Sep 1997 | $36.81 | $40.78 | $36.81 | $40.78 | +11.16% | 9,459,200 |
| Aug 1997 | $39.22 | $39.25 | $36.28 | $36.69 | -6.45% | 10,098,600 |
| Jul 1997 | $38.25 | $41.41 | $37.81 | $39.22 | +2.87% | 11,616,800 |
| Jun 1997 | $36.19 | $40.13 | $36.06 | $38.13 | +6.46% | 8,999,200 |
| May 1997 | $33.50 | $37.25 | $32.75 | $35.81 | +6.90% | 11,718,800 |
| Apr 1997 | $32.44 | $33.88 | $31.50 | $33.50 | +3.28% | 8,766,600 |
| Mar 1997 | $33.69 | $36.31 | $32.31 | $32.44 | -3.89% | 7,699,600 |
| Feb 1997 | $31.38 | $35.88 | $31.19 | $33.75 | +8.00% | 11,990,400 |
| Jan 1997 | $29.38 | $32.25 | $28.81 | $31.25 | +6.61% | 12,734,200 |
| Dec 1996 | $29.31 | $30.38 | $28.63 | $29.31 | -0.42% | 8,439,000 |
| Nov 1996 | $27.31 | $29.75 | $26.75 | $29.44 | +8.28% | 11,444,800 |
| Oct 1996 | $27.75 | $28.63 | $26.75 | $27.19 | -2.03% | 7,142,800 |
| Sep 1996 | $25.75 | $27.94 | $25.31 | $27.75 | +7.25% | 6,864,000 |
| Aug 1996 | $25.88 | $26.69 | $25.56 | $25.88 | 0.00% | 6,581,800 |
| Jul 1996 | $26.75 | $27.50 | $25.63 | $25.88 | -3.27% | 9,422,600 |
| Jun 1996 | $26.38 | $26.94 | $26.00 | $26.75 | +1.18% | 8,829,800 |
| May 1996 | $26.56 | $27.13 | $25.06 | $26.44 | -0.47% | 11,039,400 |
| Apr 1996 | $27.75 | $28.13 | $26.38 | $26.56 | -4.28% | 10,844,800 |
| Mar 1996 | $28.50 | $29.38 | $26.63 | $27.75 | -1.99% | 9,048,600 |
| Feb 1996 | $28.50 | $30.25 | $27.94 | $28.31 | -0.66% | 7,929,800 |
| Jan 1996 | $27.81 | $30.00 | $27.63 | $28.50 | +2.47% | 11,554,000 |
| Dec 1995 | $27.88 | $29.06 | $27.44 | $27.81 | -0.67% | 8,332,800 |
| Nov 1995 | $25.25 | $28.44 | $25.25 | $28.00 | +10.34% | 6,852,200 |
| Oct 1995 | $29.25 | $29.69 | $25.00 | $25.38 | -13.06% | 10,466,600 |
| Sep 1995 | $27.13 | $29.44 | $26.63 | $29.19 | +7.60% | 8,739,200 |
| Aug 1995 | $24.38 | $27.13 | $24.31 | $27.13 | +11.28% | 14,550,000 |
| Jul 1995 | $24.63 | $25.00 | $23.06 | $24.38 | -1.02% | 12,474,000 |
| Jun 1995 | $25.44 | $25.81 | $24.13 | $24.63 | -3.19% | 8,188,200 |
| May 1995 | $24.00 | $25.56 | $23.94 | $25.44 | +5.99% | 9,015,400 |
| Apr 1995 | $24.75 | $25.94 | $23.88 | $24.00 | -4.00% | 6,523,000 |
| Mar 1995 | $24.25 | $25.50 | $24.06 | $25.00 | +2.83% | 10,212,000 |
| Feb 1995 | $23.88 | $25.06 | $23.56 | $24.31 | +1.30% | 10,133,200 |
| Jan 1995 | $22.38 | $24.13 | $21.75 | $24.00 | +7.26% | 8,715,200 |
| Dec 1994 | $20.69 | $22.75 | $20.44 | $22.38 | +8.48% | 7,829,200 |
| Nov 1994 | $21.75 | $21.75 | $20.13 | $20.63 | -5.44% | 5,749,600 |
| Oct 1994 | $20.31 | $21.94 | $19.75 | $21.81 | +7.38% | 8,739,800 |
| Sep 1994 | $21.50 | $21.50 | $19.69 | $20.31 | -6.07% | 8,346,800 |
| Aug 1994 | $21.31 | $22.38 | $20.69 | $21.63 | +1.17% | 7,731,600 |
| Jul 1994 | $20.19 | $21.44 | $20.03 | $21.38 | +6.54% | 5,625,600 |
| Jun 1994 | $19.44 | $20.44 | $19.22 | $20.06 | +3.38% | 7,266,800 |
| May 1994 | $19.78 | $20.19 | $18.84 | $19.41 | -2.20% | 11,702,800 |
| Apr 1994 | $19.22 | $20.88 | $19.09 | $19.84 | +2.09% | 9,408,400 |
| Mar 1994 | $20.72 | $20.72 | $19.09 | $19.44 | -6.47% | 12,434,400 |
| Feb 1994 | $22.16 | $22.16 | $20.09 | $20.78 | -5.94% | 9,799,600 |
| Jan 1994 | $22.44 | $22.50 | $21.34 | $22.09 | -1.67% | 6,507,200 |
| Dec 1993 | $22.25 | $23.09 | $22.03 | $22.47 | +1.27% | 5,824,400 |
| Nov 1993 | $23.44 | $23.50 | $21.31 | $22.19 | -5.33% | 8,110,400 |
| Oct 1993 | $22.78 | $24.50 | $21.75 | $23.44 | +2.88% | 10,767,200 |
| Sep 1993 | $22.84 | $23.50 | $22.53 | $22.78 | 0.00% | 4,942,000 |
| Aug 1993 | $21.38 | $22.88 | $21.38 | $22.78 | +6.73% | 6,803,200 |
| Jul 1993 | $19.84 | $21.75 | $19.84 | $21.34 | +7.56% | 9,065,600 |
| Jun 1993 | $20.28 | $20.34 | $19.41 | $19.84 | -2.16% | 4,887,200 |
| May 1993 | $19.94 | $20.81 | $19.72 | $20.28 | +2.04% | 6,608,400 |
| Apr 1993 | $20.06 | $20.44 | $19.56 | $19.88 | 0.00% | 5,948,000 |
| Mar 1993 | $19.41 | $20.44 | $19.22 | $19.88 | +2.42% | 7,886,000 |
| Feb 1993 | $19.28 | $20.81 | $18.75 | $19.41 | +0.81% | 11,716,400 |
| Jan 1993 | $19.31 | $19.63 | $18.91 | $19.25 | 0.00% | 6,812,400 |
| Dec 1992 | $18.50 | $19.69 | $18.19 | $19.25 | +4.05% | 11,444,000 |
| Nov 1992 | $17.66 | $18.69 | $16.97 | $18.50 | +4.59% | 10,530,400 |
| Oct 1992 | $19.00 | $19.53 | $17.69 | $17.69 | -6.91% | 11,382,400 |
| Sep 1992 | $18.19 | $19.13 | $17.22 | $19.00 | +4.47% | 7,714,800 |
| Aug 1992 | $19.25 | $19.41 | $17.44 | $18.19 | -5.37% | 5,625,200 |
| Jul 1992 | $20.09 | $20.19 | $18.16 | $19.22 | -4.06% | 10,694,800 |
| Jun 1992 | $18.13 | $20.09 | $17.50 | $20.03 | +10.71% | 7,087,600 |
| May 1992 | $17.13 | $18.25 | $17.06 | $18.09 | +5.66% | 3,809,200 |
| Apr 1992 | $17.66 | $18.06 | $16.63 | $17.13 | -2.84% | 7,549,600 |
| Mar 1992 | $18.06 | $18.19 | $17.06 | $17.63 | -2.42% | 5,175,600 |
| Feb 1992 | $18.28 | $18.81 | $17.56 | $18.06 | -1.53% | 3,974,000 |
| Jan 1992 | $18.19 | $18.94 | $17.13 | $18.34 | +0.69% | 6,277,200 |
| Dec 1991 | $16.66 | $18.22 | $16.50 | $18.22 | +9.18% | 6,420,800 |
| Nov 1991 | $16.13 | $17.38 | $16.06 | $16.69 | +3.89% | 10,944,800 |
| Oct 1991 | $15.38 | $16.19 | $14.28 | $16.06 | +4.90% | 14,221,600 |
| Sep 1991 | $16.06 | $16.44 | $15.19 | $15.31 | -4.67% | 8,559,200 |
| Aug 1991 | $15.63 | $16.81 | $15.50 | $16.06 | +3.63% | 15,611,200 |
| Jul 1991 | $15.81 | $16.09 | $15.44 | $15.50 | -1.20% | 14,475,200 |
| Jun 1991 | $16.25 | $16.38 | $14.88 | $15.69 | -3.09% | 18,094,000 |
| May 1991 | $17.63 | $17.63 | $16.00 | $16.19 | -8.16% | 14,291,200 |
| Apr 1991 | $17.31 | $18.56 | $17.19 | $17.63 | +1.26% | 13,172,800 |
| Mar 1991 | $16.56 | $17.69 | $16.56 | $17.41 | +5.09% | 14,697,600 |
| Feb 1991 | $16.00 | $17.56 | $15.88 | $16.56 | +3.92% | 19,015,200 |
| Jan 1991 | $15.75 | $15.94 | $14.25 | $15.94 | +1.59% | 15,732,800 |
| Dec 1990 | $15.75 | $16.50 | $15.13 | $15.69 | -0.40% | 18,159,600 |
| Nov 1990 | $12.75 | $15.81 | $12.75 | $15.75 | +22.63% | 19,640,800 |
| Oct 1990 | $12.50 | $13.13 | $12.00 | $12.84 | +2.75% | 22,516,000 |
| Sep 1990 | $13.88 | $14.06 | $11.75 | $12.50 | -10.71% | 12,224,000 |
| Aug 1990 | $15.13 | $15.31 | $13.19 | $14.00 | -8.20% | 13,918,000 |
| Jul 1990 | $14.38 | $15.63 | $14.25 | $15.25 | +6.09% | 13,612,000 |
| Jun 1990 | $14.56 | $15.59 | $14.25 | $14.38 | -1.29% | 19,931,200 |
| May 1990 | $14.19 | $14.94 | $13.94 | $14.56 | +2.87% | 19,098,400 |
| Apr 1990 | $14.63 | $15.13 | $13.81 | $14.16 | -4.43% | 7,542,000 |
| Mar 1990 | $15.13 | $15.56 | $14.25 | $14.81 | -2.07% | 24,912,000 |
| Feb 1990 | $13.44 | $15.13 | $13.41 | $15.13 | +12.56% | 18,714,000 |
| Jan 1990 | $14.69 | $15.50 | $13.25 | $13.44 | -9.09% | 19,773,600 |
| Dec 1989 | $15.56 | $15.88 | $14.06 | $14.78 | -5.02% | 12,146,000 |
| Nov 1989 | $14.81 | $15.88 | $14.81 | $15.56 | +4.62% | 19,074,800 |
| Oct 1989 | $14.69 | $15.47 | $14.13 | $14.88 | +1.71% | 24,487,600 |
| Sep 1989 | $14.94 | $15.00 | $14.19 | $14.63 | -2.09% | 14,141,200 |
| Aug 1989 | $14.88 | $15.06 | $14.31 | $14.94 | +0.42% | 13,390,000 |
| Jul 1989 | $13.13 | $14.94 | $13.13 | $14.88 | +12.26% | 12,946,000 |
| Jun 1989 | $12.56 | $13.25 | $12.56 | $13.25 | +4.95% | 13,686,400 |
| May 1989 | $12.63 | $12.75 | $11.88 | $12.63 | 0.00% | 13,885,200 |
| Apr 1989 | $12.06 | $12.75 | $12.06 | $12.63 | +4.12% | 13,479,200 |
| Mar 1989 | $11.81 | $12.16 | $11.50 | $12.13 | +2.11% | 12,003,600 |
| Feb 1989 | $12.06 | $12.19 | $11.69 | $11.88 | -1.55% | 26,795,200 |
| Jan 1989 | $10.88 | $12.13 | $10.75 | $12.06 | +10.92% | 24,203,600 |
| Dec 1988 | $10.44 | $11.06 | $10.38 | $10.88 | +4.82% | 12,536,800 |
| Nov 1988 | $10.78 | $10.94 | $10.13 | $10.38 | -4.05% | 16,265,600 |
| Oct 1988 | $10.81 | $11.00 | $10.50 | $10.81 | -0.57% | 13,195,200 |
| Sep 1988 | $10.56 | $10.88 | $10.19 | $10.88 | +3.57% | 16,131,200 |
| Aug 1988 | $10.75 | $11.19 | $10.25 | $10.50 | -2.89% | 17,072,800 |
| Jul 1988 | $10.81 | $10.88 | $10.38 | $10.81 | 0.00% | 8,392,000 |
| Jun 1988 | $10.56 | $11.38 | $10.50 | $10.81 | +1.76% | 10,764,800 |
| May 1988 | $10.38 | $10.63 | $9.94 | $10.63 | +3.03% | 17,696,800 |
| Apr 1988 | $10.94 | $10.94 | $9.56 | $10.31 | -5.17% | 26,071,600 |
| Mar 1988 | $11.50 | $11.94 | $10.75 | $10.88 | -5.95% | 18,994,000 |
| Feb 1988 | $12.31 | $12.59 | $11.44 | $11.56 | -5.61% | 17,212,800 |
| Jan 1988 | $11.50 | $12.75 | $10.38 | $12.25 | +6.52% | 30,037,200 |
| Dec 1987 | $11.56 | $11.81 | $10.75 | $11.50 | +0.55% | 18,627,600 |
| Nov 1987 | $12.00 | $13.00 | $11.31 | $11.44 | -4.19% | 21,596,800 |
| Oct 1987 | $13.25 | $15.00 | $10.50 | $11.94 | -9.48% | 39,046,400 |
| Sep 1987 | $13.38 | $13.38 | $12.50 | $13.19 | -0.94% | 18,486,800 |
| Aug 1987 | $12.19 | $13.63 | $12.19 | $13.31 | +8.67% | 33,412,000 |
| Jul 1987 | $11.44 | $12.69 | $11.31 | $12.25 | +7.10% | 18,860,800 |
| Jun 1987 | $11.13 | $12.56 | $10.94 | $11.44 | +3.98% | 22,638,800 |
| May 1987 | $11.56 | $11.69 | $10.44 | $11.00 | -3.83% | 14,955,200 |
| Apr 1987 | $11.75 | $12.06 | $10.31 | $11.44 | -3.17% | 27,143,200 |
| Mar 1987 | $13.31 | $13.50 | $11.56 | $11.81 | -11.68% | 21,107,200 |
| Feb 1987 | $11.38 | $13.75 | $11.25 | $13.38 | +16.94% | 27,535,600 |
| Jan 1987 | $10.06 | $11.44 | $10.06 | $11.44 | +13.66% | 16,644,800 |
| Dec 1986 | $9.81 | $10.75 | $9.63 | $10.06 | +3.21% | 12,593,600 |
| Nov 1986 | $9.75 | $9.88 | $9.13 | $9.75 | -0.64% | 16,937,600 |
| Oct 1986 | $9.44 | $10.25 | $9.38 | $9.81 | +4.67% | 15,948,000 |
| Sep 1986 | $10.75 | $10.88 | $8.94 | $9.38 | -12.79% | 23,632,800 |
| Aug 1986 | $10.00 | $10.75 | $9.38 | $10.75 | +6.83% | 33,544,000 |
| Jul 1986 | $11.31 | $11.63 | $9.63 | $10.06 | -11.05% | 16,185,200 |
| Jun 1986 | $24.25 | $24.25 | $10.25 | $11.31 | -53.47% | 17,376,400 |
| May 1986 | $23.94 | $24.69 | $22.31 | $24.31 | +1.57% | 9,312,000 |
| Apr 1986 | $25.63 | $25.69 | $23.44 | $23.94 | -6.59% | 6,684,400 |
| Mar 1986 | $23.06 | $27.03 | $22.94 | $25.63 | +11.11% | 13,005,200 |
| Feb 1986 | $22.44 | $23.56 | $22.00 | $23.06 | +2.79% | 6,028,000 |
| Jan 1986 | $19.97 | $23.63 | $19.50 | $22.44 | +12.36% | 8,160,400 |
| Dec 1985 | $19.31 | $20.50 | $19.31 | $19.97 | +3.40% | 7,743,600 |
| Nov 1985 | $18.34 | $20.59 | $18.31 | $19.31 | +5.28% | 5,920,800 |
| Oct 1985 | $16.94 | $18.38 | $16.88 | $18.34 | +8.30% | 5,886,000 |
| Sep 1985 | $17.94 | $18.13 | $16.56 | $16.94 | -5.57% | 4,712,000 |
| Aug 1985 | $17.91 | $18.53 | $17.28 | $17.94 | +0.17% | 5,767,600 |
| Jul 1985 | $18.13 | $18.84 | $17.25 | $17.91 | -1.21% | 6,189,600 |
| Jun 1985 | $17.38 | $18.16 | $17.19 | $18.13 | +4.32% | 9,302,400 |
| May 1985 | $16.59 | $17.63 | $16.38 | $17.38 | +4.71% | 11,676,400 |
| Apr 1985 | $15.38 | $17.06 | $14.81 | $16.59 | +7.93% | 8,607,200 |
| Mar 1985 | $14.16 | $15.72 | $13.75 | $15.38 | +8.61% | 8,790,000 |
| Feb 1985 | $13.25 | $14.72 | $13.22 | $14.16 | +6.84% | 13,602,000 |
| Jan 1985 | $13.41 | $13.59 | $11.84 | $13.25 | -1.17% | 14,044,800 |
| Dec 1984 | $12.16 | $13.88 | $11.94 | $13.41 | +10.28% | 5,729,600 |
| Nov 1984 | $10.72 | $12.50 | $10.63 | $12.16 | +13.41% | 13,096,800 |
| Oct 1984 | $12.91 | $12.91 | $9.81 | $10.72 | -16.95% | 16,992,000 |
| Sep 1984 | $12.47 | $13.13 | $12.41 | $12.91 | +3.51% | 4,550,800 |
| Aug 1984 | $10.25 | $12.63 | $10.25 | $12.47 | +21.65% | 18,893,600 |
| Jul 1984 | $13.03 | $13.03 | $9.50 | $10.25 | -21.53% | 16,250,400 |
| Jun 1984 | $12.38 | $13.50 | $12.31 | $13.06 | +5.56% | 5,396,000 |
| May 1984 | $14.81 | $15.69 | $12.25 | $12.38 | -16.46% | 9,382,800 |
| Apr 1984 | $16.38 | $16.50 | $14.53 | $14.81 | -9.54% | 12,518,800 |
| Mar 1984 | $14.75 | $16.94 | $13.75 | $16.38 | +11.02% | 9,480,000 |
| Feb 1984 | $14.03 | $15.03 | $13.94 | $14.75 | +5.36% | 5,696,800 |
| Jan 1984 | $15.13 | $15.13 | $13.56 | $14.00 | -7.44% | 4,119,600 |
| Dec 1983 | $14.44 | $15.13 | $14.38 | $15.13 | +4.76% | 3,984,400 |
| Nov 1983 | $14.03 | $14.44 | $13.47 | $14.44 | +2.89% | 6,426,800 |
| Oct 1983 | $14.44 | $15.25 | $13.69 | $14.03 | -2.81% | 4,890,400 |
| Sep 1983 | $14.28 | $15.72 | $14.22 | $14.44 | +2.44% | 8,280,000 |
| Aug 1983 | $14.53 | $14.94 | $13.75 | $14.09 | -3.01% | 3,853,200 |
| Jul 1983 | $16.50 | $16.59 | $14.53 | $14.53 | -11.93% | 3,120,000 |
| Jun 1983 | $15.94 | $16.88 | $15.84 | $16.50 | +3.33% | 4,356,800 |
| May 1983 | $17.00 | $17.25 | $15.66 | $15.97 | -6.07% | 4,322,800 |
| Apr 1983 | $17.28 | $17.69 | $17.00 | $17.00 | -1.63% | 2,384,400 |
| Mar 1983 | $16.13 | $17.53 | $16.13 | $17.28 | +7.17% | 5,073,600 |
| Feb 1983 | $14.38 | $16.31 | $13.59 | $16.13 | +12.17% | 8,194,800 |
| Jan 1983 | $15.28 | $15.31 | $13.75 | $14.38 | -5.93% | 6,696,400 |
| Dec 1982 | $15.03 | $16.06 | $14.00 | $15.28 | +1.66% | 3,584,000 |
| Nov 1982 | $14.88 | $16.31 | $14.81 | $15.03 | +1.05% | 6,278,400 |
| Oct 1982 | $11.91 | $15.03 | $11.88 | $14.88 | +26.60% | 11,196,800 |
| Sep 1982 | $10.72 | $12.28 | $10.72 | $11.75 | +9.62% | 5,531,200 |
| Aug 1982 | $9.78 | $10.91 | $9.63 | $10.72 | +11.36% | 8,591,200 |
| Jul 1982 | $9.28 | $10.00 | $9.06 | $9.63 | +5.84% | 4,034,000 |
| Jun 1982 | $10.22 | $10.28 | $8.97 | $9.09 | -13.39% | 4,037,600 |
| May 1982 | $11.56 | $11.88 | $10.50 | $10.50 | -8.70% | 3,234,800 |
| Apr 1982 | $11.94 | $12.59 | $11.28 | $11.50 | -3.41% | 5,619,600 |
| Mar 1982 | $12.56 | $12.63 | $11.28 | $11.91 | -5.22% | 3,281,200 |
| Feb 1982 | $12.50 | $12.94 | $12.50 | $12.56 | +0.75% | 2,085,600 |
| Jan 1982 | $12.22 | $12.50 | $12.09 | $12.47 | +2.05% | 3,381,600 |
| Dec 1981 | $13.06 | $13.06 | $11.97 | $12.22 | -6.46% | 3,024,400 |
| Nov 1981 | $12.75 | $13.25 | $12.75 | $13.06 | +4.50% | 3,750,000 |
| Oct 1981 | $11.63 | $12.56 | $11.63 | $12.50 | +7.53% | 2,794,000 |
| Sep 1981 | $11.03 | $11.72 | $10.84 | $11.63 | +5.38% | 1,644,000 |
| Aug 1981 | $12.25 | $12.31 | $11.03 | $11.03 | -9.72% | 1,399,600 |
| Jul 1981 | $11.22 | $12.25 | $11.09 | $12.22 | +11.08% | 3,037,600 |
| Jun 1981 | $11.69 | $12.78 | $11.00 | $11.00 | -5.63% | 3,125,200 |
| May 1981 | $11.31 | $11.88 | $10.78 | $11.66 | +2.47% | 2,380,800 |
| Apr 1981 | $10.22 | $11.72 | $9.84 | $11.38 | +12.00% | 3,028,000 |
| Mar 1981 | $9.72 | $11.00 | $9.66 | $10.16 | +6.21% | 2,722,400 |
| Feb 1981 | $9.94 | $10.47 | $9.50 | $9.56 | -1.29% | 2,291,200 |
| Jan 1981 | $9.69 | $9.75 | $9.38 | $9.69 | 0.00% | 1,528,400 |
| Dec 1980 | $8.94 | $9.75 | $8.91 | $9.69 | +8.39% | 2,151,200 |
| Nov 1980 | $8.78 | $9.34 | $8.78 | $8.94 | +2.14% | 3,620,000 |
| Oct 1980 | $9.59 | $9.94 | $8.75 | $8.75 | -8.20% | 4,262,400 |
| Sep 1980 | $9.53 | $10.06 | $9.50 | $9.53 | +0.33% | 2,425,200 |
| Aug 1980 | $9.06 | $9.56 | $8.91 | $9.50 | +4.83% | 2,717,200 |
| Jul 1980 | $9.06 | $9.22 | $8.81 | $9.06 | 0.00% | 2,496,400 |
| Jun 1980 | $8.88 | $9.25 | $8.81 | $9.06 | +2.11% | 2,284,400 |
| May 1980 | $8.75 | $9.63 | $8.59 | $8.88 | +0.71% | 1,675,200 |
| Apr 1980 | $8.66 | $9.06 | $8.63 | $8.81 | +5.22% | 3,581,200 |
| Mar 1980 | $8.25 | $8.72 | $7.75 | $8.38 | +1.52% | 3,484,400 |
| Feb 1980 | $9.81 | $9.81 | $8.06 | $8.25 | -18.01% | 2,623,200 |
| Jan 1980 | $10.19 | $10.69 | $10.06 | $10.06 | -1.23% | 2,432,000 |
| Dec 1979 | $10.00 | $10.50 | $9.84 | $10.19 | +0.62% | 1,288,400 |
| Nov 1979 | $9.03 | $10.28 | $8.75 | $10.13 | +12.11% | 1,740,800 |
| Oct 1979 | $10.22 | $10.53 | $9.03 | $9.03 | -11.62% | 2,318,400 |
| Sep 1979 | $9.75 | $10.41 | $9.63 | $10.22 | +3.81% | 2,828,000 |
| Aug 1979 | $10.03 | $10.25 | $9.84 | $9.84 | -1.25% | 2,705,200 |
| Jul 1979 | $9.53 | $10.13 | $9.41 | $9.97 | +3.57% | 1,782,800 |
| Jun 1979 | $9.16 | $10.16 | $9.16 | $9.63 | +5.48% | 2,006,000 |
| May 1979 | $9.50 | $9.63 | $9.13 | $9.13 | -3.95% | 2,122,400 |
| Apr 1979 | $9.69 | $9.84 | $9.44 | $9.50 | -1.94% | 1,953,200 |
| Mar 1979 | $8.88 | $9.81 | $8.88 | $9.69 | +11.51% | 2,183,200 |
| Feb 1979 | $9.00 | $9.13 | $8.63 | $8.69 | -2.46% | 1,099,200 |
| Jan 1979 | $8.31 | $9.16 | $8.25 | $8.91 | +7.14% | 2,020,400 |
| Dec 1978 | $8.34 | $8.66 | $8.03 | $8.31 | +0.76% | 1,311,600 |
| Nov 1978 | $7.72 | $8.53 | $7.63 | $8.25 | +10.92% | 1,633,200 |
| Oct 1978 | $8.72 | $9.00 | $7.31 | $7.44 | -14.39% | 1,844,800 |
| Sep 1978 | $9.13 | $9.59 | $8.69 | $8.69 | -3.47% | 1,873,600 |
| Aug 1978 | $8.69 | $9.88 | $8.69 | $9.00 | +4.35% | 2,378,400 |
| Jul 1978 | $8.19 | $8.75 | $8.06 | $8.63 | +5.75% | 2,032,800 |
| Jun 1978 | $7.88 | $9.13 | $7.88 | $8.16 | +3.57% | 2,401,200 |
| May 1978 | $8.75 | $8.88 | $7.88 | $7.88 | -9.35% | 3,068,400 |
| Apr 1978 | $7.75 | $8.97 | $7.69 | $8.69 | +12.10% | 1,596,400 |
| Mar 1978 | $7.38 | $8.06 | $7.34 | $7.75 | +5.98% | 1,098,400 |
| Feb 1978 | $7.06 | $7.69 | $7.06 | $7.31 | +4.93% | 1,611,600 |
| Jan 1978 | $7.84 | $7.88 | $6.88 | $6.97 | -11.51% | 2,093,600 |
| Dec 1977 | $7.94 | $8.13 | $7.63 | $7.88 | 0.00% | 1,473,200 |
| Nov 1977 | $7.41 | $8.31 | $7.06 | $7.88 | +6.33% | 4,016,800 |
| Oct 1977 | $7.56 | $8.13 | $7.13 | $7.41 | -2.07% | 1,448,800 |
| Sep 1977 | $8.16 | $8.38 | $7.34 | $7.56 | -6.92% | 985,200 |
| Aug 1977 | $8.56 | $9.03 | $8.13 | $8.13 | -4.41% | 1,726,800 |
| Jul 1977 | $9.03 | $9.13 | $8.47 | $8.50 | -5.88% | 1,708,400 |
| Jun 1977 | $8.66 | $9.38 | $8.66 | $9.03 | +5.09% | 2,026,000 |
| May 1977 | $8.38 | $9.06 | $8.38 | $8.59 | +4.17% | 2,228,000 |
| Apr 1977 | $7.47 | $8.38 | $7.31 | $8.25 | +10.92% | 1,866,400 |
| Mar 1977 | $7.41 | $7.97 | $7.38 | $7.44 | +2.15% | 1,434,800 |
| Feb 1977 | $8.41 | $8.66 | $7.28 | $7.28 | -12.73% | 1,199,200 |
| Jan 1977 | $9.00 | $9.03 | $8.28 | $8.34 | -7.29% | 1,302,800 |
| Dec 1976 | $8.59 | $9.38 | $8.59 | $9.00 | +6.27% | 2,909,200 |
| Nov 1976 | $9.38 | $9.44 | $8.47 | $8.47 | -9.67% | 999,200 |
| Oct 1976 | $8.38 | $9.50 | $8.22 | $9.38 | +11.94% | 1,767,200 |
| Sep 1976 | $8.28 | $8.94 | $8.25 | $8.38 | +3.88% | 1,710,800 |
| Aug 1976 | $8.28 | $8.88 | $8.06 | $8.06 | -1.53% | 1,806,800 |
| Jul 1976 | $7.16 | $8.31 | $7.13 | $8.19 | +20.18% | 2,340,400 |
| Jun 1976 | $6.75 | $7.00 | $6.28 | $6.81 | +0.93% | 1,496,000 |
| May 1976 | $7.03 | $7.50 | $6.75 | $6.75 | -6.49% | 1,364,800 |
| Apr 1976 | $8.31 | $8.72 | $7.22 | $7.22 | -13.16% | 1,627,200 |
| Mar 1976 | $7.84 | $8.78 | $7.69 | $8.31 | +5.98% | 1,697,600 |
| Feb 1976 | $8.13 | $8.38 | $7.84 | $7.84 | -1.95% | 2,246,000 |
| Jan 1976 | $7.88 | $8.31 | $7.50 | $8.00 | +3.64% | 2,317,200 |
| Dec 1975 | $8.25 | $8.25 | $7.44 | $7.72 | -9.19% | 1,940,000 |
| Nov 1975 | $8.72 | $8.97 | $8.38 | $8.50 | – | 804,000 |
Seasonality
TRV 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 | 2.4% | 1.9% | -0.7% | 0.1% | 1.0% | 0.6% | 1.6% | 0.7% | -0.6% | 4.5% | 4.2% | 0.6% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -1.9% | 8.5% | -5.2% | 4.6% | -4.3% | 13.6% | 13.4% | -2.3% | -2.2% | 11.1% | ||
| 2025 | 1.8% | 5.4% | 2.7% | -0.1% | 4.4% | -2.6% | -2.7% | 4.3% | 3.3% | -3.8% | 9.0% | -0.6% |
| 2024 | 11.0% | 4.5% | 4.6% | -7.8% | 1.7% | -5.3% | 6.4% | 5.4% | 3.1% | 5.0% | 8.2% | -9.1% |
| 2023 | 1.9% | -3.1% | -6.9% | 5.7% | -6.6% | 3.2% | -0.6% | -6.6% | 1.9% | 2.5% | 7.9% | 6.0% |
| 2022 | 6.2% | 3.4% | 6.9% | -6.4% | 4.7% | -5.0% | -6.2% | 1.9% | -4.7% | 20.4% | 2.9% | -0.7% |
| 2021 | -2.9% | 6.7% | 3.9% | 2.8% | 3.3% | -5.7% | -0.5% | 7.2% | -4.3% | 5.8% | -8.7% | 7.1% |
| 2020 | -3.9% | -9.0% | -16.5% | 1.9% | 5.7% | 7.3% | 0.3% | 1.4% | -6.1% | 11.6% | 7.4% | 9.0% |
| 2019 | 4.8% | 5.9% | 3.8% | 4.8% | 1.3% | 3.3% | -1.9% | 0.2% | 1.7% | -11.9% | 4.3% | 0.8% |
| 2018 | 10.5% | -7.3% | 0.4% | -5.2% | -2.3% | -4.2% | 6.4% | 1.1% | -0.9% | -3.5% | 4.2% | -7.6% |
| 2017 | -3.8% | 3.8% | -0.8% | 0.9% | 2.6% | 1.9% | 1.2% | -5.4% | 1.7% | 8.1% | 2.4% | 0.6% |