Whirlpool Corp (WHR) stock
WHRNYSEHousehold AppliancesFiscal year ends December 31Also trades as WHR.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/3070% below fair value
$29.94+0.59 (+2.01%)
Close on Oct 30, 2026Market cap $1.95BP/E 10.3Yield 17.70%
Price history
Whirlpool share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.94
+2.01% on the day
52-week range
$25.50 – $94.82
-68.4% from the high
Change over 52 weeks
-58.3%
From $71.72 on Oct 30, 2025
Average volume
3.03M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.69 | $31.25 | $25.50 | $29.94 | -2.41% | 101,704,503 |
| Sep 2026 | $40.36 | $40.43 | $30.21 | $30.68 | -24.88% | 62,979,337 |
| Aug 2026 | $38.49 | $47.10 | $38.47 | $40.84 | +8.91% | 47,399,941 |
| Jul 2026 | $39.47 | $41.86 | $35.45 | $37.50 | -4.87% | 50,506,856 |
| Jun 2026 | $43.44 | $44.95 | $36.06 | $39.42 | -9.21% | 53,332,138 |
| May 2026 | $56.05 | $57.09 | $38.38 | $43.42 | -22.55% | 77,265,581 |
| Apr 2026 | $53.24 | $59.22 | $52.13 | $56.06 | +3.97% | 46,068,350 |
| Mar 2026 | $67.61 | $67.70 | $50.41 | $53.92 | -21.20% | 68,035,329 |
| Feb 2026 | $79.10 | $94.82 | $66.85 | $68.43 | -14.45% | 55,132,872 |
| Jan 2026 | $72.50 | $90.21 | $71.72 | $79.99 | +10.88% | 33,937,373 |
| Dec 2025 | $77.00 | $81.85 | $71.03 | $72.14 | -6.74% | 26,554,827 |
| Nov 2025 | $71.50 | $79.26 | $65.35 | $77.35 | +7.99% | 28,832,169 |
| Oct 2025 | $78.54 | $80.59 | $70.95 | $71.63 | -8.87% | 32,037,618 |
| Sep 2025 | $91.95 | $96.57 | $77.07 | $78.60 | -15.62% | 26,620,873 |
| Aug 2025 | $82.73 | $95.97 | $80.93 | $93.15 | +12.17% | 24,791,355 |
| Jul 2025 | $101.05 | $111.96 | $82.50 | $83.04 | -18.12% | 48,697,732 |
| Jun 2025 | $77.79 | $101.73 | $76.00 | $101.42 | +29.88% | 26,895,873 |
| May 2025 | $76.38 | $87.28 | $74.50 | $78.09 | +2.37% | 23,678,228 |
| Apr 2025 | $90.30 | $91.68 | $73.72 | $76.28 | -15.37% | 32,302,999 |
| Mar 2025 | $102.00 | $102.00 | $87.06 | $90.13 | -11.45% | 21,073,576 |
| Feb 2025 | $100.61 | $106.98 | $97.57 | $101.79 | -3.07% | 20,283,776 |
| Jan 2025 | $115.20 | $135.49 | $104.00 | $105.01 | -8.27% | 22,637,522 |
| Dec 2024 | $111.42 | $126.30 | $108.09 | $114.48 | +2.75% | 15,179,116 |
| Nov 2024 | $104.03 | $119.44 | $102.92 | $111.42 | +7.64% | 13,573,412 |
| Oct 2024 | $107.00 | $113.94 | $99.17 | $103.51 | -3.26% | 18,668,507 |
| Sep 2024 | $99.33 | $109.10 | $92.38 | $107.00 | +6.69% | 13,842,361 |
| Aug 2024 | $101.90 | $104.11 | $90.08 | $100.29 | -1.65% | 16,940,941 |
| Jul 2024 | $101.78 | $115.45 | $97.03 | $101.97 | -0.23% | 25,752,488 |
| Jun 2024 | $93.50 | $103.62 | $86.91 | $102.20 | +9.86% | 32,983,485 |
| May 2024 | $94.60 | $98.60 | $84.18 | $93.03 | -1.93% | 29,988,489 |
| Apr 2024 | $119.75 | $120.39 | $91.90 | $94.86 | -20.71% | 30,782,524 |
| Mar 2024 | $107.59 | $119.88 | $102.65 | $119.63 | +11.40% | 37,134,160 |
| Feb 2024 | $110.50 | $113.25 | $105.96 | $107.39 | -1.94% | 21,405,525 |
| Jan 2024 | $121.07 | $124.06 | $109.10 | $109.52 | -10.06% | 24,423,289 |
| Dec 2023 | $109.17 | $125.68 | $108.05 | $121.77 | +11.82% | 18,199,955 |
| Nov 2023 | $104.48 | $115.95 | $102.20 | $108.90 | +4.15% | 22,591,346 |
| Oct 2023 | $133.23 | $134.28 | $98.40 | $104.56 | -21.80% | 21,680,907 |
| Sep 2023 | $140.41 | $142.52 | $129.79 | $133.70 | -4.47% | 9,823,462 |
| Aug 2023 | $142.97 | $148.50 | $132.65 | $139.96 | -2.98% | 14,287,855 |
| Jul 2023 | $148.52 | $160.62 | $141.35 | $144.26 | -3.04% | 17,018,574 |
| Jun 2023 | $128.93 | $150.28 | $126.98 | $148.79 | +15.08% | 13,961,180 |
| May 2023 | $140.24 | $144.60 | $125.85 | $129.29 | -7.38% | 14,670,331 |
| Apr 2023 | $132.08 | $144.00 | $126.20 | $139.59 | +5.73% | 17,265,266 |
| Mar 2023 | $137.84 | $140.60 | $124.10 | $132.02 | -4.32% | 18,787,822 |
| Feb 2023 | $155.00 | $160.74 | $137.89 | $137.98 | -11.32% | 14,629,377 |
| Jan 2023 | $144.12 | $159.09 | $142.14 | $155.59 | +9.99% | 13,628,360 |
| Dec 2022 | $147.97 | $155.09 | $135.45 | $141.46 | -3.46% | 13,684,996 |
| Nov 2022 | $140.00 | $158.01 | $127.28 | $146.53 | +6.00% | 14,640,680 |
| Oct 2022 | $136.91 | $146.89 | $124.43 | $138.24 | +2.54% | 21,066,279 |
| Sep 2022 | $155.90 | $163.15 | $134.68 | $134.81 | -13.91% | 15,690,736 |
| Aug 2022 | $171.80 | $178.05 | $155.39 | $156.60 | -9.41% | 16,608,571 |
| Jul 2022 | $155.55 | $176.67 | $154.56 | $172.87 | +11.62% | 19,077,007 |
| Jun 2022 | $184.25 | $185.00 | $145.93 | $154.87 | -15.94% | 21,548,867 |
| May 2022 | $181.20 | $199.07 | $165.85 | $184.24 | +1.50% | 22,241,538 |
| Apr 2022 | $174.75 | $194.87 | $164.52 | $181.52 | +5.06% | 27,750,672 |
| Mar 2022 | $200.72 | $210.99 | $172.63 | $172.78 | -14.16% | 27,657,804 |
| Feb 2022 | $209.90 | $211.29 | $187.37 | $201.27 | -4.24% | 14,077,705 |
| Jan 2022 | $235.69 | $245.44 | $196.35 | $210.19 | -10.43% | 16,878,290 |
| Dec 2021 | $220.13 | $241.62 | $216.18 | $234.66 | +7.77% | 12,418,166 |
| Nov 2021 | $211.67 | $237.78 | $210.86 | $217.74 | +3.28% | 11,047,887 |
| Oct 2021 | $205.21 | $215.63 | $196.65 | $210.83 | +3.42% | 16,911,343 |
| Sep 2021 | $221.55 | $227.77 | $203.73 | $203.86 | -7.98% | 12,198,708 |
| Aug 2021 | $223.26 | $234.29 | $216.60 | $221.53 | -0.00% | 8,771,545 |
| Jul 2021 | $219.07 | $227.40 | $205.95 | $221.54 | +1.61% | 15,464,321 |
| Jun 2021 | $238.92 | $240.25 | $206.71 | $218.02 | -8.04% | 12,101,592 |
| May 2021 | $238.13 | $257.68 | $230.50 | $237.09 | +0.27% | 11,678,978 |
| Apr 2021 | $221.01 | $246.24 | $219.71 | $236.45 | +7.31% | 14,757,294 |
| Mar 2021 | $193.24 | $225.50 | $183.75 | $220.35 | +15.92% | 14,108,401 |
| Feb 2021 | $186.03 | $201.92 | $180.44 | $190.08 | +2.70% | 12,471,127 |
| Jan 2021 | $182.48 | $214.68 | $171.33 | $185.09 | +2.55% | 19,291,237 |
| Dec 2020 | $196.40 | $198.35 | $180.26 | $180.49 | -7.26% | 14,212,235 |
| Nov 2020 | $185.79 | $206.57 | $180.17 | $194.61 | +5.22% | 12,420,054 |
| Oct 2020 | $185.16 | $207.30 | $179.32 | $184.96 | +0.58% | 18,069,386 |
| Sep 2020 | $177.35 | $186.85 | $164.06 | $183.89 | +3.47% | 14,205,453 |
| Aug 2020 | $163.80 | $185.96 | $162.29 | $177.72 | +8.95% | 11,921,550 |
| Jul 2020 | $131.92 | $166.06 | $126.88 | $163.12 | +25.93% | 18,974,999 |
| Jun 2020 | $121.52 | $142.93 | $116.57 | $129.53 | +6.33% | 15,988,304 |
| May 2020 | $112.75 | $130.35 | $101.03 | $121.82 | +9.02% | 18,320,142 |
| Apr 2020 | $80.00 | $123.92 | $78.76 | $111.74 | +30.23% | 20,882,441 |
| Mar 2020 | $127.99 | $136.06 | $64.00 | $85.80 | -32.90% | 35,573,260 |
| Feb 2020 | $147.02 | $155.70 | $124.16 | $127.86 | -12.53% | 16,450,717 |
| Jan 2020 | $148.94 | $158.44 | $143.41 | $146.17 | -0.92% | 20,714,814 |
| Dec 2019 | $143.23 | $152.99 | $138.55 | $147.53 | +3.10% | 15,031,913 |
| Nov 2019 | $153.41 | $158.57 | $140.12 | $143.10 | -5.93% | 20,830,529 |
| Oct 2019 | $158.39 | $163.64 | $149.16 | $152.12 | -3.94% | 16,824,270 |
| Sep 2019 | $137.00 | $159.21 | $133.06 | $158.36 | +13.85% | 13,346,678 |
| Aug 2019 | $145.45 | $146.82 | $128.29 | $139.09 | -4.39% | 13,581,421 |
| Jul 2019 | $144.55 | $152.50 | $138.01 | $145.48 | +2.19% | 18,209,228 |
| Jun 2019 | $114.99 | $144.38 | $114.43 | $142.36 | +23.92% | 13,911,263 |
| May 2019 | $138.92 | $143.73 | $114.00 | $114.88 | -17.25% | 15,649,576 |
| Apr 2019 | $133.65 | $144.90 | $132.22 | $138.82 | +4.46% | 18,597,624 |
| Mar 2019 | $142.16 | $144.17 | $128.44 | $132.89 | -6.09% | 17,452,475 |
| Feb 2019 | $133.58 | $146.80 | $131.15 | $141.51 | +6.39% | 13,805,505 |
| Jan 2019 | $104.21 | $137.31 | $103.81 | $133.01 | +24.46% | 25,015,871 |
| Dec 2018 | $128.14 | $128.30 | $99.40 | $106.87 | -15.27% | 16,936,635 |
| Nov 2018 | $110.92 | $127.36 | $109.76 | $126.13 | +14.91% | 19,936,026 |
| Oct 2018 | $119.28 | $119.96 | $102.13 | $109.76 | -7.57% | 31,734,787 |
| Sep 2018 | $124.43 | $129.21 | $118.35 | $118.75 | -4.98% | 16,364,882 |
| Aug 2018 | $131.21 | $135.98 | $122.20 | $124.98 | -4.67% | 19,609,947 |
| Jul 2018 | $144.75 | $156.51 | $122.81 | $131.10 | -10.35% | 36,785,541 |
| Jun 2018 | $144.98 | $156.75 | $142.31 | $146.23 | +1.02% | 22,765,406 |
| May 2018 | $154.20 | $167.54 | $143.45 | $144.75 | -6.58% | 54,957,805 |
| Apr 2018 | $152.55 | $159.76 | $145.59 | $154.95 | +1.20% | 20,831,726 |
| Mar 2018 | $160.70 | $165.14 | $150.22 | $153.11 | -5.74% | 17,277,401 |
| Feb 2018 | $180.62 | $184.50 | $161.91 | $162.43 | -10.47% | 18,143,164 |
| Jan 2018 | $169.17 | $187.47 | $163.77 | $181.42 | +7.58% | 23,230,647 |
| Dec 2017 | $168.43 | $173.20 | $162.92 | $168.64 | +0.04% | 13,911,717 |
| Nov 2017 | $165.00 | $171.58 | $158.80 | $168.57 | +2.83% | 17,757,479 |
| Oct 2017 | $185.40 | $190.73 | $159.71 | $163.93 | -11.12% | 29,840,087 |
| Sep 2017 | $171.65 | $185.74 | $168.03 | $184.44 | +7.47% | 14,550,587 |
| Aug 2017 | $178.09 | $179.38 | $167.03 | $171.62 | -3.52% | 15,880,979 |
| Jul 2017 | $191.92 | $200.61 | $174.18 | $177.88 | -7.17% | 17,191,446 |
| Jun 2017 | $185.57 | $202.99 | $185.18 | $191.62 | +3.28% | 16,587,627 |
| May 2017 | $185.67 | $189.23 | $172.97 | $185.54 | -0.08% | 15,793,248 |
| Apr 2017 | $171.83 | $186.62 | $164.81 | $185.68 | +8.38% | 20,169,488 |
| Mar 2017 | $178.14 | $180.11 | $168.14 | $171.33 | -4.07% | 15,678,654 |
| Feb 2017 | $175.65 | $182.49 | $170.17 | $178.59 | +2.12% | 12,647,434 |
| Jan 2017 | $183.46 | $192.00 | $168.18 | $174.89 | -3.79% | 20,487,103 |
| Dec 2016 | $161.90 | $185.24 | $161.30 | $181.77 | +11.90% | 17,876,691 |
| Nov 2016 | $150.24 | $166.45 | $149.53 | $162.44 | +8.42% | 17,654,201 |
| Oct 2016 | $161.84 | $172.05 | $145.91 | $149.82 | -7.61% | 24,630,627 |
| Sep 2016 | $178.59 | $182.44 | $159.55 | $162.16 | -9.23% | 18,068,300 |
| Aug 2016 | $192.36 | $194.10 | $177.50 | $178.64 | -7.13% | 15,838,900 |
| Jul 2016 | $167.00 | $193.59 | $161.97 | $192.36 | +15.43% | 17,543,300 |
| Jun 2016 | $173.36 | $181.19 | $152.19 | $166.64 | -4.57% | 20,132,500 |
| May 2016 | $175.00 | $178.32 | $164.59 | $174.62 | +0.28% | 18,064,100 |
| Apr 2016 | $180.12 | $193.59 | $171.20 | $174.14 | -3.44% | 21,108,800 |
| Mar 2016 | $156.49 | $180.59 | $155.32 | $180.34 | +16.11% | 21,678,600 |
| Feb 2016 | $134.52 | $157.79 | $128.24 | $155.32 | +15.57% | 23,624,600 |
| Jan 2016 | $144.40 | $149.66 | $123.60 | $134.39 | -8.50% | 24,914,700 |
| Dec 2015 | $163.65 | $164.61 | $142.18 | $146.87 | -9.63% | 19,607,600 |
| Nov 2015 | $160.94 | $167.72 | $150.41 | $162.52 | +1.49% | 15,662,200 |
| Oct 2015 | $147.21 | $167.66 | $140.50 | $160.14 | +8.75% | 29,499,900 |
| Sep 2015 | $164.61 | $171.29 | $143.75 | $147.26 | -12.40% | 18,896,100 |
| Aug 2015 | $177.67 | $186.82 | $162.93 | $168.10 | -5.42% | 21,255,000 |
| Jul 2015 | $174.87 | $180.75 | $159.21 | $177.73 | +2.70% | 28,307,400 |
| Jun 2015 | $184.64 | $189.58 | $172.85 | $173.05 | -6.08% | 16,782,600 |
| May 2015 | $175.87 | $193.02 | $175.39 | $184.25 | +4.93% | 19,337,400 |
| Apr 2015 | $201.89 | $202.50 | $174.75 | $175.60 | -13.10% | 26,031,400 |
| Mar 2015 | $211.95 | $217.00 | $191.05 | $202.06 | -4.67% | 18,995,900 |
| Feb 2015 | $199.46 | $217.11 | $197.00 | $211.95 | +6.46% | 17,220,500 |
| Jan 2015 | $194.17 | $207.15 | $186.14 | $199.08 | +2.76% | 15,927,500 |
| Dec 2014 | $186.27 | $196.71 | $172.85 | $193.74 | +4.07% | 20,741,600 |
| Nov 2014 | $171.56 | $186.64 | $170.62 | $186.17 | +8.21% | 14,746,600 |
| Oct 2014 | $145.32 | $173.70 | $139.85 | $172.05 | +18.13% | 26,813,600 |
| Sep 2014 | $153.50 | $156.13 | $145.00 | $145.65 | -4.82% | 16,506,400 |
| Aug 2014 | $142.16 | $154.10 | $141.55 | $153.02 | +7.28% | 20,802,400 |
| Jul 2014 | $139.70 | $149.24 | $135.37 | $142.64 | +2.46% | 35,696,600 |
| Jun 2014 | $144.18 | $144.57 | $136.64 | $139.22 | -3.02% | 18,882,200 |
| May 2014 | $152.96 | $156.28 | $140.74 | $143.55 | -6.41% | 20,018,400 |
| Apr 2014 | $149.73 | $156.71 | $145.50 | $153.38 | +2.62% | 20,694,400 |
| Mar 2014 | $142.44 | $149.57 | $140.49 | $149.46 | +3.34% | 18,918,800 |
| Feb 2014 | $133.30 | $146.50 | $124.39 | $144.63 | +8.50% | 29,371,800 |
| Jan 2014 | $156.52 | $160.01 | $130.05 | $133.30 | -15.02% | 26,134,500 |
| Dec 2013 | $153.01 | $159.22 | $146.22 | $156.86 | +2.68% | 14,967,113 |
| Nov 2013 | $146.02 | $154.43 | $141.12 | $152.76 | +4.62% | 17,368,100 |
| Oct 2013 | $146.05 | $149.47 | $129.22 | $146.01 | -0.29% | 32,453,600 |
| Sep 2013 | $131.03 | $151.84 | $128.00 | $146.44 | +13.83% | 18,187,800 |
| Aug 2013 | $135.69 | $138.33 | $127.59 | $128.65 | -3.95% | 19,001,900 |
| Jul 2013 | $115.55 | $136.44 | $111.70 | $133.94 | +17.12% | 27,200,100 |
| Jun 2013 | $127.79 | $131.59 | $107.88 | $114.36 | -10.49% | 20,885,600 |
| May 2013 | $114.08 | $134.09 | $112.58 | $127.76 | +11.80% | 18,641,300 |
| Apr 2013 | $118.40 | $122.39 | $108.96 | $114.28 | -3.53% | 24,608,300 |
| Mar 2013 | $112.02 | $120.00 | $110.90 | $118.46 | +4.88% | 25,939,400 |
| Feb 2013 | $114.65 | $115.50 | $104.06 | $112.95 | -2.11% | 22,296,900 |
| Jan 2013 | $103.74 | $115.67 | $101.74 | $115.38 | +13.40% | 25,912,400 |
| Dec 2012 | $102.26 | $104.21 | $96.55 | $101.75 | -0.09% | 20,739,700 |
| Nov 2012 | $98.39 | $103.50 | $93.50 | $101.84 | +4.26% | 25,464,300 |
| Oct 2012 | $83.19 | $98.28 | $82.35 | $97.68 | +17.81% | 29,460,100 |
| Sep 2012 | $74.23 | $86.47 | $74.23 | $82.91 | +9.87% | 20,865,700 |
| Aug 2012 | $67.97 | $76.48 | $65.93 | $75.46 | +11.69% | 21,448,300 |
| Jul 2012 | $61.43 | $69.75 | $59.85 | $67.56 | +10.46% | 32,884,300 |
| Jun 2012 | $60.60 | $62.77 | $54.08 | $61.16 | -1.16% | 31,364,100 |
| May 2012 | $64.33 | $66.08 | $57.02 | $61.88 | -3.34% | 39,941,500 |
| Apr 2012 | $76.69 | $77.04 | $62.88 | $64.02 | -16.71% | 41,927,400 |
| Mar 2012 | $76.52 | $79.39 | $71.27 | $76.86 | +1.71% | 31,582,500 |
| Feb 2012 | $59.13 | $78.04 | $58.50 | $75.57 | +39.12% | 63,028,500 |
| Jan 2012 | $48.34 | $56.29 | $47.72 | $54.32 | +14.48% | 41,947,100 |
| Dec 2011 | $49.10 | $51.68 | $45.22 | $47.45 | -3.28% | 40,420,700 |
| Nov 2011 | $49.34 | $54.85 | $45.88 | $49.06 | -3.44% | 36,188,400 |
| Oct 2011 | $49.46 | $62.00 | $47.48 | $50.81 | +1.80% | 46,461,900 |
| Sep 2011 | $62.69 | $62.85 | $47.35 | $49.91 | -20.39% | 42,348,807 |
| Aug 2011 | $70.21 | $70.25 | $55.00 | $62.69 | -9.45% | 56,164,900 |
| Jul 2011 | $81.36 | $82.99 | $67.77 | $69.23 | -14.87% | 31,503,200 |
| Jun 2011 | $83.42 | $84.06 | $72.48 | $81.32 | -2.96% | 38,314,400 |
| May 2011 | $86.78 | $88.00 | $80.07 | $83.80 | -2.76% | 24,391,400 |
| Apr 2011 | $85.94 | $92.00 | $82.21 | $86.18 | +0.96% | 23,365,800 |
| Mar 2011 | $82.57 | $87.19 | $79.15 | $85.36 | +3.47% | 29,582,100 |
| Feb 2011 | $86.18 | $87.65 | $79.50 | $82.50 | -3.51% | 38,835,700 |
| Jan 2011 | $89.73 | $92.28 | $84.94 | $85.50 | -3.75% | 28,285,000 |
| Dec 2010 | $74.18 | $91.28 | $73.92 | $88.83 | +21.68% | 33,486,700 |
| Nov 2010 | $76.25 | $80.77 | $72.95 | $73.00 | -3.73% | 36,866,600 |
| Oct 2010 | $81.78 | $88.15 | $75.33 | $75.83 | -6.34% | 43,994,300 |
| Sep 2010 | $75.50 | $82.48 | $71.00 | $80.96 | +9.17% | 49,038,500 |
| Aug 2010 | $84.38 | $87.40 | $72.87 | $74.16 | -10.97% | 41,622,100 |
| Jul 2010 | $88.23 | $96.90 | $81.80 | $83.30 | -5.15% | 46,077,100 |
| Jun 2010 | $102.42 | $105.47 | $87.58 | $87.82 | -15.91% | 34,611,500 |
| May 2010 | $110.28 | $112.38 | $90.79 | $104.44 | -4.07% | 41,271,500 |
| Apr 2010 | $88.08 | $118.44 | $86.86 | $108.87 | +24.78% | 41,236,700 |
| Mar 2010 | $84.50 | $91.11 | $83.67 | $87.25 | +3.67% | 21,000,700 |
| Feb 2010 | $75.63 | $85.14 | $73.30 | $84.16 | +11.94% | 32,372,700 |
| Jan 2010 | $81.38 | $85.17 | $74.54 | $75.18 | -6.79% | 20,870,500 |
| Dec 2009 | $74.72 | $85.01 | $74.43 | $80.66 | +8.76% | 30,900,100 |
| Nov 2009 | $72.40 | $76.08 | $68.90 | $74.16 | +3.59% | 32,053,500 |
| Oct 2009 | $69.99 | $80.41 | $65.37 | $71.59 | +2.33% | 36,018,300 |
| Sep 2009 | $64.05 | $73.84 | $60.54 | $69.96 | +8.95% | 32,034,400 |
| Aug 2009 | $57.90 | $66.40 | $54.90 | $64.21 | +12.47% | 37,221,300 |
| Jul 2009 | $42.69 | $57.50 | $41.34 | $57.09 | +34.14% | 49,932,500 |
| Jun 2009 | $41.44 | $45.05 | $40.81 | $42.56 | +1.00% | 35,451,600 |
| May 2009 | $45.24 | $49.96 | $39.66 | $42.14 | -6.69% | 41,217,100 |
| Apr 2009 | $28.91 | $48.93 | $28.44 | $45.16 | +52.62% | 69,007,700 |
| Mar 2009 | $22.23 | $35.88 | $19.19 | $29.59 | +33.11% | 60,778,500 |
| Feb 2009 | $33.32 | $37.50 | $22.05 | $22.23 | -33.50% | 60,507,200 |
| Jan 2009 | $41.35 | $49.08 | $33.04 | $33.43 | -19.15% | 40,439,000 |
| Dec 2008 | $37.85 | $45.79 | $35.11 | $41.35 | +5.00% | 38,104,600 |
| Nov 2008 | $46.70 | $50.65 | $30.19 | $39.38 | -15.58% | 39,704,800 |
| Oct 2008 | $78.12 | $83.05 | $38.21 | $46.65 | -41.17% | 67,076,800 |
| Sep 2008 | $82.72 | $91.87 | $77.52 | $79.29 | -2.54% | 44,335,900 |
| Aug 2008 | $75.47 | $86.26 | $73.50 | $81.36 | +7.48% | 28,027,900 |
| Jul 2008 | $60.52 | $77.78 | $58.22 | $75.70 | +22.63% | 41,095,400 |
| Jun 2008 | $73.25 | $73.44 | $61.73 | $61.73 | -16.22% | 28,667,600 |
| May 2008 | $72.40 | $80.20 | $70.94 | $73.68 | +1.24% | 24,295,200 |
| Apr 2008 | $87.01 | $92.59 | $72.48 | $72.78 | -16.13% | 44,606,700 |
| Mar 2008 | $84.44 | $90.57 | $78.90 | $86.78 | +2.86% | 30,005,500 |
| Feb 2008 | $85.01 | $98.00 | $81.00 | $84.37 | -1.08% | 46,396,100 |
| Jan 2008 | $81.17 | $86.20 | $67.19 | $85.29 | +4.48% | 41,168,700 |
| Dec 2007 | $81.51 | $89.87 | $78.75 | $81.63 | +0.83% | 23,918,500 |
| Nov 2007 | $78.70 | $81.99 | $72.15 | $80.96 | +2.25% | 29,693,800 |
| Oct 2007 | $90.00 | $94.89 | $78.87 | $79.18 | -11.13% | 25,317,900 |
| Sep 2007 | $96.75 | $98.33 | $85.77 | $89.10 | -7.58% | 20,917,000 |
| Aug 2007 | $101.60 | $102.16 | $72.10 | $96.41 | -5.58% | 25,450,900 |
| Jul 2007 | $111.99 | $116.79 | $100.06 | $102.11 | -8.17% | 24,671,000 |
| Jun 2007 | $111.79 | $118.00 | $107.24 | $111.20 | -0.40% | 18,800,300 |
| May 2007 | $106.10 | $115.62 | $105.38 | $111.65 | +5.30% | 29,727,600 |
| Apr 2007 | $85.19 | $109.14 | $84.17 | $106.03 | +24.87% | 34,547,200 |
| Mar 2007 | $87.90 | $89.52 | $83.21 | $84.91 | -3.74% | 24,044,200 |
| Feb 2007 | $90.73 | $96.77 | $88.01 | $88.21 | -3.52% | 26,870,500 |
| Jan 2007 | $83.27 | $91.68 | $83.23 | $91.43 | +10.13% | 17,680,600 |
| Dec 2006 | $85.50 | $87.51 | $80.80 | $83.02 | -2.67% | 17,695,900 |
| Nov 2006 | $87.50 | $90.68 | $82.48 | $85.30 | -1.88% | 22,060,600 |
| Oct 2006 | $84.45 | $89.47 | $83.13 | $86.93 | +3.35% | 21,268,100 |
| Sep 2006 | $81.10 | $89.64 | $78.44 | $84.11 | +3.96% | 23,909,700 |
| Aug 2006 | $77.00 | $82.14 | $74.45 | $80.91 | +4.82% | 24,199,300 |
| Jul 2006 | $82.90 | $83.08 | $74.07 | $77.19 | -6.61% | 24,790,800 |
| Jun 2006 | $89.92 | $90.50 | $78.12 | $82.65 | -8.08% | 26,011,400 |
| May 2006 | $89.83 | $93.49 | $83.31 | $89.92 | +0.19% | 24,099,900 |
| Apr 2006 | $92.60 | $94.12 | $88.74 | $89.75 | -1.88% | 23,427,700 |
| Mar 2006 | $89.26 | $96.00 | $84.21 | $91.47 | +1.87% | 36,707,100 |
| Feb 2006 | $80.31 | $91.92 | $79.75 | $89.79 | +11.29% | 21,565,700 |
| Jan 2006 | $83.94 | $85.31 | $80.01 | $80.68 | -3.68% | 15,016,400 |
| Dec 2005 | $82.15 | $86.52 | $82.15 | $83.76 | +2.33% | 11,523,000 |
| Nov 2005 | $78.65 | $83.60 | $77.63 | $81.85 | +4.27% | 13,393,300 |
| Oct 2005 | $75.60 | $79.34 | $67.89 | $78.50 | +3.60% | 18,314,700 |
| Sep 2005 | $75.90 | $79.32 | $71.61 | $75.77 | -0.37% | 16,712,600 |
| Aug 2005 | $80.00 | $85.70 | $74.13 | $76.05 | -4.91% | 32,355,800 |
| Jul 2005 | $70.30 | $82.80 | $69.01 | $79.98 | +14.08% | 23,578,700 |
| Jun 2005 | $68.70 | $74.05 | $66.36 | $70.11 | +1.90% | 19,936,700 |
| May 2005 | $62.25 | $69.75 | $60.78 | $68.80 | +10.86% | 24,832,800 |
| Apr 2005 | $68.06 | $68.72 | $61.06 | $62.06 | -8.37% | 31,871,400 |
| Mar 2005 | $63.75 | $68.94 | $63.45 | $67.73 | +6.24% | 20,374,100 |
| Feb 2005 | $68.11 | $69.38 | $61.53 | $63.75 | -6.61% | 23,016,400 |
| Jan 2005 | $70.95 | $71.25 | $65.67 | $68.26 | -1.37% | 18,735,000 |
| Dec 2004 | $64.55 | $69.77 | $63.03 | $69.21 | +7.22% | 14,272,600 |
| Nov 2004 | $58.75 | $68.50 | $57.65 | $64.55 | +9.87% | 22,050,800 |
| Oct 2004 | $60.09 | $61.10 | $54.53 | $58.75 | -2.23% | 25,336,400 |
| Sep 2004 | $61.14 | $63.60 | $59.25 | $60.09 | -1.72% | 16,510,300 |
| Aug 2004 | $62.43 | $63.08 | $58.15 | $61.14 | -2.08% | 17,099,700 |
| Jul 2004 | $68.60 | $68.88 | $61.35 | $62.44 | -8.98% | 19,567,200 |
| Jun 2004 | $66.43 | $70.98 | $64.83 | $68.60 | +3.11% | 14,884,200 |
| May 2004 | $65.51 | $68.64 | $61.05 | $66.53 | +1.56% | 16,556,900 |
| Apr 2004 | $68.97 | $70.63 | $64.90 | $65.51 | -4.88% | 12,289,500 |
| Mar 2004 | $72.90 | $73.89 | $66.60 | $68.87 | -5.58% | 12,670,500 |
| Feb 2004 | $75.70 | $76.64 | $68.56 | $72.94 | -3.96% | 11,990,900 |
| Jan 2004 | $72.88 | $80.00 | $70.98 | $75.95 | +4.54% | 11,546,100 |
| Dec 2003 | $68.70 | $73.00 | $65.97 | $72.65 | +6.34% | 10,078,800 |
| Nov 2003 | $70.72 | $70.99 | $65.52 | $68.32 | -3.05% | 13,685,100 |
| Oct 2003 | $67.76 | $73.35 | $65.60 | $70.47 | +3.98% | 15,351,200 |
| Sep 2003 | $69.80 | $71.95 | $66.24 | $67.77 | -2.60% | 12,592,600 |
| Aug 2003 | $64.86 | $70.40 | $64.21 | $69.58 | +7.41% | 12,782,700 |
| Jul 2003 | $63.60 | $66.87 | $62.25 | $64.78 | +1.70% | 15,129,800 |
| Jun 2003 | $57.15 | $65.66 | $56.68 | $63.70 | +11.95% | 15,405,500 |
| May 2003 | $53.24 | $57.51 | $51.06 | $56.90 | +6.38% | 15,931,400 |
| Apr 2003 | $49.28 | $55.20 | $48.41 | $53.49 | +9.10% | 18,214,600 |
| Mar 2003 | $49.51 | $53.43 | $42.80 | $49.03 | -0.47% | 22,065,100 |
| Feb 2003 | $51.85 | $53.39 | $48.24 | $49.26 | -5.21% | 11,265,200 |
| Jan 2003 | $52.75 | $57.92 | $50.29 | $51.97 | -0.48% | 10,750,500 |
| Dec 2002 | $54.50 | $55.99 | $49.45 | $52.22 | -2.90% | 8,745,500 |
| Nov 2002 | $46.61 | $54.38 | $44.82 | $53.78 | +15.38% | 11,474,200 |
| Oct 2002 | $46.15 | $50.00 | $39.23 | $46.61 | +1.64% | 16,871,100 |
| Sep 2002 | $54.75 | $54.85 | $44.79 | $45.86 | -17.09% | 12,485,500 |
| Aug 2002 | $57.37 | $59.10 | $50.61 | $55.31 | -3.59% | 14,089,900 |
| Jul 2002 | $65.40 | $66.36 | $50.00 | $57.37 | -12.22% | 19,005,300 |
| Jun 2002 | $71.40 | $71.59 | $63.45 | $65.36 | -8.46% | 10,639,400 |
| May 2002 | $75.20 | $77.80 | $70.26 | $71.40 | -4.74% | 10,881,700 |
| Apr 2002 | $75.20 | $78.20 | $72.77 | $74.95 | -0.79% | 10,293,400 |
| Mar 2002 | $75.40 | $79.80 | $73.50 | $75.55 | +0.60% | 15,267,200 |
| Feb 2002 | $72.50 | $76.50 | $61.85 | $75.10 | +3.30% | 25,960,900 |
| Jan 2002 | $73.33 | $74.46 | $67.89 | $72.70 | -0.86% | 9,600,900 |
| Dec 2001 | $65.53 | $74.20 | $65.05 | $73.33 | +11.51% | 8,792,200 |
| Nov 2001 | $58.90 | $67.51 | $57.65 | $65.76 | +11.42% | 9,104,300 |
| Oct 2001 | $55.30 | $64.47 | $53.25 | $59.02 | +6.63% | 17,781,800 |
| Sep 2001 | $66.25 | $68.95 | $50.20 | $55.35 | -16.16% | 16,799,700 |
| Aug 2001 | $69.75 | $70.46 | $65.10 | $66.02 | -6.41% | 15,184,700 |
| Jul 2001 | $62.75 | $71.93 | $57.75 | $70.54 | +12.86% | 20,723,800 |
| Jun 2001 | $62.90 | $65.50 | $58.60 | $62.50 | -0.62% | 10,218,400 |
| May 2001 | $56.02 | $65.10 | $55.20 | $62.89 | +12.77% | 10,900,000 |
| Apr 2001 | $50.50 | $57.00 | $48.81 | $55.77 | +11.56% | 12,242,800 |
| Mar 2001 | $52.75 | $57.38 | $47.50 | $49.99 | -5.45% | 16,465,000 |
| Feb 2001 | $54.00 | $55.19 | $51.00 | $52.87 | +0.72% | 8,352,100 |
| Jan 2001 | $47.56 | $52.85 | $45.88 | $52.49 | +10.07% | 10,742,600 |
| Dec 2000 | $39.19 | $49.44 | $39.13 | $47.69 | +21.88% | 12,414,700 |
| Nov 2000 | $43.31 | $43.81 | $37.38 | $39.13 | -10.06% | 7,226,300 |
| Oct 2000 | $38.63 | $43.94 | $34.56 | $43.50 | +11.90% | 8,470,100 |
| Sep 2000 | $38.00 | $41.44 | $37.31 | $38.88 | +2.26% | 14,442,000 |
| Aug 2000 | $42.25 | $46.75 | $32.00 | $38.02 | -11.98% | 17,838,700 |
| Jul 2000 | $47.25 | $54.06 | $40.06 | $43.19 | -7.37% | 13,925,100 |
| Jun 2000 | $56.94 | $61.13 | $46.61 | $46.63 | -17.75% | 11,704,100 |
| May 2000 | $66.44 | $68.31 | $56.69 | $56.69 | -12.96% | 8,132,800 |
| Apr 2000 | $58.81 | $67.56 | $57.25 | $65.13 | +11.09% | 8,694,500 |
| Mar 2000 | $54.31 | $62.00 | $48.63 | $58.63 | +7.94% | 9,638,100 |
| Feb 2000 | $58.25 | $60.44 | $50.50 | $54.31 | -6.76% | 9,520,000 |
| Jan 2000 | $64.31 | $64.56 | $51.75 | $58.25 | -10.47% | 11,351,400 |
| Dec 1999 | $61.44 | $65.81 | $56.75 | $65.06 | +6.66% | 6,769,300 |
| Nov 1999 | $70.25 | $73.56 | $61.00 | $61.00 | -12.47% | 8,291,700 |
| Oct 1999 | $65.06 | $73.50 | $59.50 | $69.69 | +6.70% | 12,391,700 |
| Sep 1999 | $71.38 | $74.56 | $61.25 | $65.31 | -7.60% | 11,752,600 |
| Aug 1999 | $71.69 | $78.25 | $66.50 | $70.69 | -1.39% | 7,086,600 |
| Jul 1999 | $72.63 | $76.88 | $68.63 | $71.69 | -3.13% | 8,357,100 |
| Jun 1999 | $64.50 | $74.00 | $61.94 | $74.00 | +14.73% | 7,386,300 |
| May 1999 | $66.44 | $73.00 | $63.13 | $64.50 | -2.82% | 7,338,100 |
| Apr 1999 | $53.50 | $69.38 | $50.50 | $66.38 | +22.07% | 12,505,100 |
| Mar 1999 | $42.75 | $55.06 | $40.94 | $54.38 | +25.00% | 12,238,200 |
| Feb 1999 | $45.00 | $47.88 | $41.13 | $43.50 | -3.20% | 7,033,500 |
| Jan 1999 | $55.38 | $57.00 | $43.50 | $44.94 | -18.85% | 7,553,900 |
| Dec 1998 | $56.06 | $58.06 | $51.13 | $55.38 | -1.12% | 4,775,700 |
| Nov 1998 | $51.50 | $59.50 | $51.38 | $56.00 | +9.27% | 4,225,600 |
| Oct 1998 | $46.75 | $52.63 | $43.69 | $51.25 | +9.04% | 6,354,500 |
| Sep 1998 | $49.25 | $49.75 | $45.00 | $47.00 | -6.70% | 7,413,300 |
| Aug 1998 | $60.38 | $61.00 | $49.44 | $50.38 | -16.74% | 5,487,600 |
| Jul 1998 | $68.88 | $69.94 | $58.56 | $60.50 | -12.00% | 7,633,000 |
| Jun 1998 | $68.31 | $69.75 | $62.44 | $68.75 | +0.64% | 5,667,800 |
| May 1998 | $72.25 | $72.75 | $64.63 | $68.31 | -5.12% | 5,346,900 |
| Apr 1998 | $68.69 | $75.25 | $66.00 | $72.00 | +4.82% | 7,561,800 |
| Mar 1998 | $66.88 | $70.00 | $65.00 | $68.69 | +2.81% | 6,204,100 |
| Feb 1998 | $58.06 | $67.06 | $57.69 | $66.81 | +15.57% | 7,598,700 |
| Jan 1998 | $54.75 | $58.44 | $50.38 | $57.81 | +5.11% | 6,043,100 |
| Dec 1997 | $55.06 | $57.19 | $52.25 | $55.00 | +0.34% | 4,562,900 |
| Nov 1997 | $61.75 | $62.25 | $51.88 | $54.81 | -9.59% | 9,986,100 |
| Oct 1997 | $66.06 | $66.94 | $54.75 | $60.63 | -8.58% | 4,551,300 |
| Sep 1997 | $57.06 | $69.50 | $52.63 | $66.31 | +15.83% | 14,295,800 |
| Aug 1997 | $50.00 | $59.25 | $49.75 | $57.25 | +14.50% | 13,413,300 |
| Jul 1997 | $54.56 | $55.50 | $48.00 | $50.00 | -8.36% | 9,615,600 |
| Jun 1997 | $49.88 | $55.25 | $49.38 | $54.56 | +9.40% | 4,826,100 |
| May 1997 | $46.50 | $50.25 | $46.00 | $49.88 | +6.68% | 3,459,200 |
| Apr 1997 | $47.38 | $48.00 | $45.25 | $46.75 | -1.84% | 4,175,800 |
| Mar 1997 | $50.50 | $51.50 | $47.63 | $47.63 | -5.69% | 4,127,300 |
| Feb 1997 | $50.63 | $52.50 | $49.25 | $50.50 | -0.74% | 4,189,300 |
| Jan 1997 | $46.50 | $52.00 | $46.00 | $50.88 | +9.12% | 6,080,200 |
| Dec 1996 | $49.75 | $50.00 | $44.25 | $46.63 | -6.75% | 6,674,100 |
| Nov 1996 | $47.38 | $50.38 | $44.75 | $50.00 | +5.82% | 5,806,800 |
| Oct 1996 | $50.00 | $50.88 | $46.75 | $47.25 | -6.67% | 6,240,500 |
| Sep 1996 | $48.25 | $52.88 | $47.88 | $50.63 | +3.32% | 6,242,000 |
| Aug 1996 | $49.00 | $51.50 | $48.75 | $49.00 | -0.51% | 3,018,900 |
| Jul 1996 | $50.75 | $53.13 | $47.88 | $49.25 | -0.76% | 5,894,500 |
| Jun 1996 | $56.88 | $57.00 | $48.00 | $49.63 | -12.75% | 9,005,100 |
| May 1996 | $59.50 | $60.63 | $55.75 | $56.88 | -5.41% | 7,366,300 |
| Apr 1996 | $55.50 | $61.38 | $53.75 | $60.13 | +8.82% | 6,690,500 |
| Mar 1996 | $55.38 | $59.50 | $54.50 | $55.25 | -0.67% | 6,522,200 |
| Feb 1996 | $53.75 | $57.00 | $53.63 | $55.63 | +2.30% | 6,751,900 |
| Jan 1996 | $53.13 | $55.50 | $50.13 | $54.38 | +2.11% | 5,122,200 |
| Dec 1995 | $55.38 | $57.88 | $51.88 | $53.25 | -4.05% | 5,298,000 |
| Nov 1995 | $53.00 | $57.38 | $51.38 | $55.50 | +4.72% | 4,078,700 |
| Oct 1995 | $57.88 | $58.00 | $50.75 | $53.00 | -8.23% | 5,339,900 |
| Sep 1995 | $54.38 | $60.88 | $54.38 | $57.75 | +5.96% | 4,533,100 |
| Aug 1995 | $57.75 | $58.13 | $54.38 | $54.50 | -5.63% | 5,028,100 |
| Jul 1995 | $55.13 | $58.38 | $55.00 | $57.75 | +5.00% | 4,944,800 |
| Jun 1995 | $56.88 | $58.25 | $52.00 | $55.00 | -3.72% | 10,251,700 |
| May 1995 | $54.63 | $57.13 | $49.88 | $57.13 | +4.34% | 12,624,000 |
| Apr 1995 | $54.75 | $57.25 | $53.13 | $54.75 | 0.00% | 4,032,400 |
| Mar 1995 | $54.38 | $55.50 | $51.50 | $54.75 | +0.69% | 4,647,900 |
| Feb 1995 | $50.13 | $54.88 | $49.88 | $54.38 | +9.02% | 4,647,800 |
| Jan 1995 | $50.38 | $51.25 | $49.25 | $49.88 | -0.75% | 4,619,000 |
| Dec 1994 | $49.88 | $52.13 | $44.63 | $50.25 | +0.75% | 7,530,600 |
| Nov 1994 | $51.75 | $53.75 | $48.00 | $49.88 | -4.09% | 4,675,300 |
| Oct 1994 | $51.38 | $55.50 | $49.75 | $52.00 | +1.22% | 5,439,900 |
| Sep 1994 | $54.75 | $55.13 | $49.88 | $51.38 | -6.38% | 6,266,500 |
| Aug 1994 | $51.13 | $55.38 | $48.50 | $54.88 | +7.86% | 8,661,700 |
| Jul 1994 | $52.75 | $54.50 | $50.13 | $50.88 | -3.10% | 4,734,400 |
| Jun 1994 | $53.88 | $58.50 | $52.38 | $52.50 | -2.10% | 4,271,800 |
| May 1994 | $58.25 | $58.75 | $53.25 | $53.63 | -8.33% | 4,099,200 |
| Apr 1994 | $59.75 | $62.00 | $52.50 | $58.50 | -3.90% | 7,491,500 |
| Mar 1994 | $67.75 | $70.00 | $59.38 | $60.88 | -10.15% | 4,152,800 |
| Feb 1994 | $67.75 | $73.50 | $67.25 | $67.75 | 0.00% | 5,637,400 |
| Jan 1994 | $66.25 | $68.63 | $64.50 | $67.75 | +1.88% | 4,022,600 |
| Dec 1993 | $62.00 | $67.00 | $59.63 | $66.50 | +12.00% | 5,587,100 |
| Nov 1993 | $64.25 | $64.50 | $58.25 | $59.38 | -7.05% | 4,608,400 |
| Oct 1993 | $59.00 | $65.25 | $58.00 | $63.88 | +8.49% | 5,406,900 |
| Sep 1993 | $66.00 | $66.25 | $56.50 | $58.88 | -10.80% | 10,072,400 |
| Aug 1993 | $62.75 | $68.00 | $62.38 | $66.00 | +5.18% | 5,037,600 |
| Jul 1993 | $56.63 | $62.88 | $55.63 | $62.75 | +10.33% | 4,420,300 |
| Jun 1993 | $54.00 | $57.13 | $51.88 | $56.88 | +5.32% | 3,778,200 |
| May 1993 | $54.50 | $56.63 | $52.88 | $54.00 | -0.92% | 3,398,300 |
| Apr 1993 | $53.75 | $57.75 | $52.50 | $54.50 | +1.63% | 5,050,800 |
| Mar 1993 | $49.50 | $54.13 | $49.25 | $53.63 | +8.33% | 6,272,300 |
| Feb 1993 | $46.38 | $51.63 | $46.13 | $49.50 | +7.32% | 5,500,300 |
| Jan 1993 | $44.88 | $47.25 | $43.25 | $46.13 | +3.36% | 3,809,300 |
| Dec 1992 | $44.38 | $46.63 | $43.00 | $44.63 | +0.28% | 2,522,500 |
| Nov 1992 | $39.13 | $44.63 | $38.75 | $44.50 | +13.02% | 4,145,200 |
| Oct 1992 | $37.63 | $39.63 | $35.13 | $39.38 | +4.65% | 3,594,200 |
| Sep 1992 | $35.63 | $40.13 | $35.63 | $37.63 | +5.24% | 4,463,700 |
| Aug 1992 | $40.00 | $40.38 | $34.75 | $35.75 | -10.62% | 3,460,100 |
| Jul 1992 | $37.38 | $40.50 | $36.75 | $40.00 | +7.38% | 3,707,300 |
| Jun 1992 | $41.00 | $41.50 | $34.50 | $37.25 | -9.42% | 7,953,400 |
| May 1992 | $44.00 | $44.00 | $39.38 | $41.13 | -6.27% | 3,452,700 |
| Apr 1992 | $44.75 | $48.88 | $40.75 | $43.88 | -1.96% | 3,558,300 |
| Mar 1992 | $43.88 | $46.88 | $42.63 | $44.75 | +1.70% | 3,709,700 |
| Feb 1992 | $41.75 | $47.13 | $40.50 | $44.00 | +5.07% | 3,844,100 |
| Jan 1992 | $38.38 | $43.63 | $36.00 | $41.88 | +7.72% | 5,808,400 |
| Dec 1991 | $33.13 | $39.88 | $30.88 | $38.88 | +15.61% | 4,574,900 |
| Nov 1991 | $37.00 | $37.75 | $33.50 | $33.63 | -8.81% | 3,299,900 |
| Oct 1991 | $38.25 | $41.00 | $36.25 | $36.88 | -3.59% | 4,713,500 |
| Sep 1991 | $37.00 | $40.50 | $34.63 | $38.25 | +3.38% | 3,668,300 |
| Aug 1991 | $35.25 | $38.00 | $34.00 | $37.00 | +4.23% | 4,893,800 |
| Jul 1991 | $32.38 | $35.75 | $30.63 | $35.50 | +10.51% | 4,375,100 |
| Jun 1991 | $33.13 | $33.88 | $31.75 | $32.13 | -3.75% | 3,149,900 |
| May 1991 | $29.75 | $33.50 | $29.00 | $33.38 | +10.79% | 5,293,900 |
| Apr 1991 | $29.13 | $31.75 | $28.00 | $30.13 | +2.55% | 4,188,500 |
| Mar 1991 | $25.75 | $30.00 | $25.50 | $29.38 | +15.20% | 4,285,900 |
| Feb 1991 | $24.88 | $25.88 | $23.00 | $25.50 | +2.51% | 3,034,700 |
| Jan 1991 | $23.88 | $24.88 | $19.88 | $24.88 | +5.85% | 2,482,200 |
| Dec 1990 | $23.38 | $25.38 | $22.25 | $23.50 | +1.08% | 2,407,500 |
| Nov 1990 | $18.38 | $23.63 | $17.50 | $23.25 | +27.40% | 3,402,800 |
| Oct 1990 | $19.88 | $21.13 | $17.63 | $18.25 | -9.32% | 4,161,700 |
| Sep 1990 | $23.00 | $24.63 | $19.75 | $20.13 | -12.97% | 2,478,400 |
| Aug 1990 | $26.88 | $27.13 | $21.00 | $23.13 | -14.75% | 3,391,200 |
| Jul 1990 | $28.13 | $29.75 | $26.75 | $27.13 | -3.56% | 2,300,800 |
| Jun 1990 | $29.75 | $30.50 | $27.13 | $28.13 | -5.46% | 2,534,600 |
| May 1990 | $27.88 | $30.00 | $27.00 | $29.75 | +5.78% | 3,193,100 |
| Apr 1990 | $29.88 | $30.50 | $27.25 | $28.13 | -8.16% | 3,028,000 |
| Mar 1990 | $31.75 | $33.38 | $29.63 | $30.63 | -3.54% | 3,779,000 |
| Feb 1990 | $30.38 | $32.25 | $29.75 | $31.75 | +4.10% | 3,105,700 |
| Jan 1990 | $33.00 | $33.50 | $29.75 | $30.50 | -7.58% | 4,009,000 |
| Dec 1989 | $29.50 | $33.25 | $28.88 | $33.00 | +11.86% | 2,553,200 |
| Nov 1989 | $27.13 | $30.50 | $27.13 | $29.50 | +8.76% | 2,265,500 |
| Oct 1989 | $29.13 | $29.88 | $25.50 | $27.13 | -6.87% | 3,902,100 |
| Sep 1989 | $31.25 | $32.00 | $28.38 | $29.13 | -7.17% | 2,617,100 |
| Aug 1989 | $32.25 | $32.88 | $29.50 | $31.38 | -2.71% | 5,337,500 |
| Jul 1989 | $29.88 | $32.75 | $29.63 | $32.25 | +7.50% | 2,629,500 |
| Jun 1989 | $30.50 | $31.38 | $28.63 | $30.00 | -1.23% | 4,000,600 |
| May 1989 | $29.50 | $30.63 | $28.13 | $30.38 | +2.97% | 3,347,700 |
| Apr 1989 | $28.25 | $29.63 | $26.50 | $29.50 | +4.89% | 3,372,600 |
| Mar 1989 | $26.50 | $28.50 | $25.25 | $28.13 | +6.13% | 4,765,100 |
| Feb 1989 | $26.13 | $27.25 | $25.88 | $26.50 | +2.42% | 3,753,600 |
| Jan 1989 | $24.75 | $27.00 | $24.25 | $25.88 | +4.55% | 2,820,700 |
| Dec 1988 | $24.63 | $25.13 | $24.00 | $24.75 | +0.51% | 2,589,200 |
| Nov 1988 | $26.13 | $27.00 | $23.50 | $24.63 | -6.64% | 2,053,000 |
| Oct 1988 | $25.25 | $28.13 | $25.00 | $26.38 | +4.98% | 2,619,400 |
| Sep 1988 | $24.50 | $26.00 | $24.25 | $25.13 | +1.52% | 2,396,200 |
| Aug 1988 | $27.38 | $27.38 | $24.13 | $24.75 | -10.00% | 3,384,100 |
| Jul 1988 | $28.75 | $28.88 | $26.00 | $27.50 | -4.35% | 2,256,500 |
| Jun 1988 | $26.38 | $29.75 | $26.00 | $28.75 | +9.52% | 3,112,500 |
| May 1988 | $26.75 | $27.50 | $25.00 | $26.25 | -3.67% | 2,252,300 |
| Apr 1988 | $26.63 | $28.25 | $24.50 | $27.25 | +2.83% | 3,292,300 |
| Mar 1988 | $28.00 | $29.88 | $25.25 | $26.50 | -5.36% | 2,558,900 |
| Feb 1988 | $26.75 | $28.50 | $26.50 | $28.00 | +6.16% | 2,703,800 |
| Jan 1988 | $24.75 | $27.00 | $23.50 | $26.38 | +8.21% | 3,286,400 |
| Dec 1987 | $22.00 | $26.63 | $20.75 | $24.38 | +14.04% | 4,235,600 |
| Nov 1987 | $24.00 | $27.50 | $20.25 | $21.38 | -10.00% | 4,176,100 |
| Oct 1987 | $36.88 | $36.88 | $22.00 | $23.75 | -34.71% | 6,793,700 |
| Sep 1987 | $39.38 | $39.75 | $35.00 | $36.38 | -7.32% | 4,712,700 |
| Aug 1987 | $35.25 | $40.00 | $35.25 | $39.25 | +10.56% | 4,775,900 |
| Jul 1987 | $35.50 | $36.50 | $33.63 | $35.50 | -0.35% | 6,102,300 |
| Jun 1987 | $37.00 | $37.25 | $35.00 | $35.63 | -3.72% | 5,248,200 |
| May 1987 | $36.38 | $37.75 | $34.00 | $37.00 | +1.37% | 4,572,200 |
| Apr 1987 | $37.50 | $39.75 | $34.88 | $36.50 | -3.31% | 3,987,100 |
| Mar 1987 | $38.00 | $40.88 | $35.63 | $37.75 | -1.63% | 6,614,500 |
| Feb 1987 | $34.63 | $39.88 | $34.50 | $38.38 | +11.64% | 4,194,600 |
| Jan 1987 | $34.50 | $39.00 | $32.50 | $34.38 | +1.48% | 4,707,600 |
| Dec 1986 | $35.38 | $36.44 | $33.50 | $33.88 | -5.41% | 3,220,400 |
| Nov 1986 | $35.06 | $38.38 | $34.50 | $35.81 | +1.96% | 4,072,000 |
| Oct 1986 | $29.63 | $35.25 | $29.25 | $35.13 | +18.07% | 4,226,200 |
| Sep 1986 | $36.94 | $37.44 | $29.63 | $29.75 | -19.59% | 3,066,000 |
| Aug 1986 | $33.81 | $37.50 | $33.38 | $37.00 | +9.83% | 2,867,600 |
| Jul 1986 | $39.00 | $39.38 | $32.56 | $33.69 | -13.48% | 5,771,000 |
| Jun 1986 | $40.00 | $41.50 | $38.88 | $38.94 | -2.66% | 3,688,400 |
| May 1986 | $35.50 | $40.25 | $34.75 | $40.00 | +12.28% | 3,593,800 |
| Apr 1986 | $34.00 | $38.25 | $31.63 | $35.63 | +5.17% | 5,462,600 |
| Mar 1986 | $32.50 | $35.38 | $32.13 | $33.88 | +4.84% | 5,627,200 |
| Feb 1986 | $27.44 | $33.00 | $27.44 | $32.31 | +17.77% | 6,920,400 |
| Jan 1986 | $24.69 | $28.00 | $24.25 | $27.44 | +11.14% | 4,013,200 |
| Dec 1985 | $23.50 | $25.25 | $22.88 | $24.69 | +3.40% | 3,822,000 |
| Nov 1985 | $21.94 | $24.13 | $21.50 | $23.88 | +8.22% | 3,494,400 |
| Oct 1985 | $23.06 | $23.13 | $21.25 | $22.06 | -4.85% | 4,019,600 |
| Sep 1985 | $24.06 | $24.19 | $22.00 | $23.19 | -3.39% | 1,539,400 |
| Aug 1985 | $24.63 | $25.00 | $22.88 | $24.00 | -2.54% | 1,034,200 |
| Jul 1985 | $23.81 | $25.38 | $22.88 | $24.63 | +3.14% | 3,286,800 |
| Jun 1985 | $22.75 | $24.38 | $22.63 | $23.88 | +5.82% | 3,622,600 |
| May 1985 | $20.94 | $22.63 | $20.25 | $22.56 | +9.06% | 3,937,000 |
| Apr 1985 | $22.50 | $22.81 | $20.38 | $20.69 | -8.06% | 3,173,400 |
| Mar 1985 | $23.75 | $24.19 | $22.25 | $22.50 | -5.26% | 4,502,200 |
| Feb 1985 | $23.50 | $24.50 | $22.38 | $23.75 | +1.33% | 4,233,400 |
| Jan 1985 | $23.25 | $24.75 | $22.13 | $23.44 | +0.81% | 4,272,600 |
| Dec 1984 | $21.75 | $23.44 | $20.75 | $23.25 | +7.20% | 2,651,200 |
| Nov 1984 | $21.88 | $22.25 | $21.25 | $21.69 | -0.86% | 2,781,600 |
| Oct 1984 | $21.00 | $21.94 | $19.69 | $21.88 | +3.55% | 3,010,600 |
| Sep 1984 | $21.63 | $22.19 | $20.81 | $21.13 | -3.70% | 2,115,200 |
| Aug 1984 | $20.88 | $22.94 | $20.88 | $21.94 | +5.41% | 4,002,800 |
| Jul 1984 | $19.69 | $21.13 | $19.25 | $20.81 | +6.39% | 2,864,000 |
| Jun 1984 | $18.38 | $19.81 | $18.38 | $19.56 | +6.46% | 2,016,800 |
| May 1984 | $20.50 | $21.13 | $18.25 | $18.38 | -10.37% | 6,410,200 |
| Apr 1984 | $20.50 | $20.81 | $19.25 | $20.50 | 0.00% | 3,485,000 |
| Mar 1984 | $20.50 | $22.50 | $19.38 | $20.50 | 0.00% | 5,277,800 |
| Feb 1984 | $22.25 | $22.38 | $20.00 | $20.50 | -7.87% | 4,621,400 |
| Jan 1984 | $24.25 | $25.00 | $21.75 | $22.25 | -8.25% | 5,325,800 |
| Dec 1983 | $24.88 | $25.13 | $23.38 | $24.25 | -3.96% | 3,861,400 |
| Nov 1983 | $23.38 | $25.56 | $22.44 | $25.25 | +8.60% | 5,789,000 |
| Oct 1983 | $23.19 | $25.00 | $22.88 | $23.25 | +0.27% | 4,328,000 |
| Sep 1983 | $23.25 | $25.00 | $22.81 | $23.19 | 0.00% | 3,382,200 |
| Aug 1983 | $25.38 | $26.00 | $21.88 | $23.19 | -9.07% | 4,301,600 |
| Jul 1983 | $26.00 | $27.38 | $25.00 | $25.50 | -1.92% | 3,515,600 |
| Jun 1983 | $24.31 | $28.50 | $23.50 | $26.00 | +6.94% | 5,908,800 |
| May 1983 | $26.19 | $26.88 | $24.00 | $24.31 | -7.16% | 4,399,800 |
| Apr 1983 | $23.25 | $27.63 | $23.25 | $26.19 | +12.63% | 3,349,800 |
| Mar 1983 | $23.50 | $25.63 | $23.00 | $23.25 | -1.06% | 3,746,600 |
| Feb 1983 | $22.00 | $24.00 | $21.06 | $23.50 | +6.82% | 2,364,000 |
| Jan 1983 | $21.88 | $22.63 | $20.13 | $22.00 | +0.57% | 4,530,000 |
| Dec 1982 | $21.31 | $23.75 | $20.94 | $21.88 | +2.64% | 2,914,800 |
| Nov 1982 | $19.63 | $22.13 | $19.50 | $21.31 | +8.60% | 3,168,200 |
| Oct 1982 | $18.50 | $21.38 | $17.94 | $19.63 | +6.08% | 5,937,600 |
| Sep 1982 | $18.50 | $18.88 | $17.88 | $18.50 | 0.00% | 3,790,600 |
| Aug 1982 | $15.75 | $18.50 | $14.88 | $18.50 | +17.46% | 6,399,800 |
| Jul 1982 | $15.56 | $16.56 | $14.63 | $15.75 | +0.80% | 3,926,400 |
| Jun 1982 | $14.13 | $15.88 | $13.75 | $15.63 | +10.62% | 3,690,000 |
| May 1982 | $14.44 | $15.25 | $13.50 | $14.13 | -2.16% | 2,289,200 |
| Apr 1982 | $12.88 | $15.13 | $12.88 | $14.44 | +12.14% | 2,994,400 |
| Mar 1982 | $12.31 | $13.50 | $12.31 | $12.88 | +5.10% | 2,162,200 |
| Feb 1982 | $12.75 | $13.00 | $11.50 | $12.25 | -4.85% | 1,566,000 |
| Jan 1982 | $12.69 | $13.38 | $11.88 | $12.88 | +1.48% | 2,768,600 |
| Dec 1981 | $12.94 | $13.50 | $12.63 | $12.69 | -1.46% | 1,471,200 |
| Nov 1981 | $12.25 | $13.00 | $11.00 | $12.88 | +5.10% | 3,573,800 |
| Oct 1981 | $11.88 | $13.69 | $11.69 | $12.25 | +3.16% | 1,661,200 |
| Sep 1981 | $12.50 | $13.00 | $11.25 | $11.88 | -5.00% | 1,715,400 |
| Aug 1981 | $12.44 | $13.50 | $12.19 | $12.50 | +0.50% | 1,566,200 |
| Jul 1981 | $13.75 | $13.75 | $12.25 | $12.44 | -9.55% | 2,723,200 |
| Jun 1981 | $14.00 | $15.25 | $13.50 | $13.75 | -1.79% | 2,341,400 |
| May 1981 | $13.25 | $14.00 | $11.81 | $14.00 | +5.66% | 2,293,200 |
| Apr 1981 | $13.00 | $14.19 | $12.88 | $13.25 | +1.92% | 3,060,200 |
| Mar 1981 | $11.38 | $13.00 | $10.94 | $13.00 | +14.29% | 2,241,600 |
| Feb 1981 | $9.56 | $11.44 | $9.56 | $11.38 | +18.95% | 1,980,400 |
| Jan 1981 | $9.69 | $10.25 | $9.44 | $9.56 | -0.65% | 1,163,800 |
| Dec 1980 | $9.94 | $10.00 | $8.63 | $9.63 | -3.14% | 2,884,600 |
| Nov 1980 | $9.38 | $10.69 | $9.00 | $9.94 | +6.00% | 1,606,800 |
| Oct 1980 | $10.25 | $11.50 | $9.00 | $9.38 | -8.54% | 2,303,000 |
| Sep 1980 | $10.13 | $11.50 | $10.00 | $10.25 | +1.23% | 1,468,600 |
| Aug 1980 | $10.94 | $11.31 | $9.94 | $10.13 | -7.43% | 1,782,000 |
| Jul 1980 | $9.69 | $10.94 | $9.25 | $10.94 | +12.90% | 2,791,000 |
| Jun 1980 | $9.38 | $9.75 | $9.13 | $9.69 | +3.33% | 2,365,200 |
| May 1980 | $8.63 | $9.63 | $8.50 | $9.38 | +8.70% | 1,935,600 |
| Apr 1980 | $8.00 | $8.63 | $7.50 | $8.63 | +7.81% | 2,010,000 |
| Mar 1980 | $9.13 | $9.63 | $7.31 | $8.00 | -11.11% | 2,007,800 |
| Feb 1980 | $8.94 | $9.06 | $8.63 | $9.00 | +1.41% | 1,357,200 |
| Jan 1980 | $9.50 | $9.88 | $8.75 | $8.88 | -5.33% | 2,244,800 |
| Dec 1979 | $9.38 | $9.69 | $8.63 | $9.38 | -1.32% | 2,511,800 |
| Nov 1979 | $9.75 | $9.75 | $9.00 | $9.50 | -3.80% | 1,965,000 |
| Oct 1979 | $11.13 | $11.13 | $9.50 | $9.88 | -11.24% | 1,168,400 |
| Sep 1979 | $11.00 | $11.13 | $10.63 | $11.13 | +1.71% | 1,150,600 |
| Aug 1979 | $10.75 | $11.25 | $10.63 | $10.94 | +1.74% | 1,928,400 |
| Jul 1979 | $10.56 | $10.81 | $10.25 | $10.75 | +1.78% | 2,116,200 |
| Jun 1979 | $9.56 | $10.63 | $9.50 | $10.56 | +10.46% | 1,373,600 |
| May 1979 | $9.94 | $10.31 | $9.50 | $9.56 | -3.77% | 1,889,000 |
| Apr 1979 | $9.44 | $10.06 | $9.31 | $9.94 | +5.30% | 800,200 |
| Mar 1979 | $9.06 | $9.56 | $8.94 | $9.44 | +4.14% | 1,203,600 |
| Feb 1979 | $9.13 | $9.13 | $8.75 | $9.06 | -0.68% | 1,743,000 |
| Jan 1979 | $9.56 | $10.00 | $8.94 | $9.13 | -4.58% | 963,800 |
| Dec 1978 | $10.06 | $10.25 | $8.75 | $9.56 | -4.97% | 1,076,000 |
| Nov 1978 | $10.13 | $10.63 | $10.06 | $10.06 | -0.62% | 942,000 |
| Oct 1978 | $12.06 | $12.31 | $9.13 | $10.13 | -16.06% | 2,265,200 |
| Sep 1978 | $11.38 | $12.13 | $11.19 | $12.06 | +6.04% | 1,675,800 |
| Aug 1978 | $11.38 | $12.38 | $11.00 | $11.38 | 0.00% | 2,305,000 |
| Jul 1978 | $11.38 | $11.50 | $10.31 | $11.38 | 0.00% | 1,498,600 |
| Jun 1978 | $11.69 | $12.00 | $10.88 | $11.38 | -2.67% | 1,590,200 |
| May 1978 | $11.94 | $12.38 | $11.25 | $11.69 | -2.09% | 1,431,400 |
| Apr 1978 | $10.88 | $12.06 | $10.63 | $11.94 | +9.77% | 2,118,600 |
| Mar 1978 | $10.50 | $11.56 | $10.31 | $10.88 | +3.57% | 1,260,200 |
| Feb 1978 | $10.13 | $11.31 | $10.13 | $10.50 | +4.35% | 841,000 |
| Jan 1978 | $11.19 | $11.25 | $10.00 | $10.06 | -10.06% | 958,800 |
| Dec 1977 | $11.75 | $12.13 | $10.50 | $11.19 | -4.79% | 1,737,000 |
| Nov 1977 | $11.31 | $12.38 | $11.06 | $11.75 | +3.87% | 1,002,400 |
| Oct 1977 | $12.31 | $12.44 | $11.06 | $11.31 | -8.59% | 1,150,200 |
| Sep 1977 | $12.25 | $12.63 | $12.00 | $12.38 | +1.02% | 1,166,200 |
| Aug 1977 | $11.94 | $12.44 | $11.63 | $12.25 | +2.62% | 1,644,600 |
| Jul 1977 | $12.25 | $12.44 | $11.63 | $11.94 | -2.55% | 1,118,400 |
| Jun 1977 | $12.63 | $13.38 | $11.88 | $12.25 | -2.97% | 1,142,000 |
| May 1977 | $12.75 | $13.88 | $12.38 | $12.63 | -0.98% | 1,333,600 |
| Apr 1977 | $11.94 | $12.81 | $11.63 | $12.75 | +6.81% | 1,561,000 |
| Mar 1977 | $12.00 | $12.63 | $11.81 | $11.94 | -0.52% | 1,206,200 |
| Feb 1977 | $12.50 | $12.88 | $11.69 | $12.00 | -4.00% | 1,052,000 |
| Jan 1977 | $13.69 | $13.75 | $12.50 | $12.50 | -8.68% | 1,090,800 |
| Dec 1976 | $13.38 | $14.50 | $13.13 | $13.69 | +1.39% | 1,067,200 |
| Nov 1976 | $12.63 | $14.25 | $12.38 | $13.50 | +6.93% | 1,107,000 |
| Oct 1976 | $12.00 | $13.00 | $11.00 | $12.63 | +4.12% | 1,921,200 |
| Sep 1976 | $12.69 | $13.00 | $11.81 | $12.13 | -4.43% | 1,247,800 |
| Aug 1976 | $13.00 | $13.13 | $12.13 | $12.69 | -2.40% | 1,084,000 |
| Jul 1976 | $13.56 | $13.81 | $12.69 | $13.00 | -4.15% | 711,200 |
| Jun 1976 | $13.25 | $14.50 | $12.75 | $13.56 | +2.36% | 920,800 |
| May 1976 | $14.56 | $14.75 | $13.00 | $13.25 | -9.40% | 778,600 |
| Apr 1976 | $15.06 | $15.75 | $14.25 | $14.63 | -2.90% | 1,254,600 |
| Mar 1976 | $16.13 | $16.69 | $15.06 | $15.06 | -6.95% | 1,283,400 |
| Feb 1976 | $14.25 | $17.38 | $13.50 | $16.19 | +13.60% | 2,338,000 |
| Jan 1976 | $12.75 | $15.00 | $12.38 | $14.25 | +9.62% | 3,006,800 |
| Dec 1975 | $13.50 | $13.63 | $12.38 | $13.00 | -3.70% | 655,800 |
| Nov 1975 | $13.44 | $14.44 | $12.63 | $13.50 | 0.00% | 1,042,400 |
| Oct 1975 | $10.81 | $14.00 | $10.63 | $13.50 | +24.86% | 825,400 |
| Sep 1975 | $11.88 | $12.25 | $9.38 | $10.81 | -8.47% | 688,800 |
| Aug 1975 | $12.69 | $12.75 | $11.69 | $11.81 | -6.90% | 756,800 |
| Jul 1975 | $12.88 | $14.63 | $12.63 | $12.69 | -1.46% | 993,000 |
| Jun 1975 | $11.50 | $13.00 | $10.81 | $12.88 | +13.19% | 1,071,000 |
| May 1975 | $12.88 | $13.13 | $11.00 | $11.38 | -11.65% | 1,158,800 |
| Apr 1975 | $11.75 | $13.50 | $11.63 | $12.88 | +8.42% | 994,200 |
| Mar 1975 | $10.31 | $12.81 | $10.25 | $11.88 | +15.15% | 2,037,600 |
| Feb 1975 | $9.31 | $10.88 | $9.00 | $10.31 | +10.74% | 2,069,200 |
| Jan 1975 | $7.56 | $9.75 | $7.56 | $9.31 | +25.21% | 1,254,200 |
| Dec 1974 | $8.31 | $8.44 | $6.25 | $7.44 | -10.53% | 1,054,800 |
| Nov 1974 | $7.56 | $9.75 | $7.13 | $8.31 | +9.92% | 804,200 |
| Oct 1974 | $6.00 | $7.69 | $5.50 | $7.56 | +26.04% | 1,189,000 |
| Sep 1974 | $7.38 | $7.88 | $6.00 | $6.00 | -17.95% | 556,000 |
| Aug 1974 | $11.81 | $12.00 | $6.31 | $7.31 | -38.10% | 939,200 |
| Jul 1974 | $11.38 | $12.25 | $11.00 | $11.81 | +5.00% | 447,000 |
| Jun 1974 | $12.50 | $13.56 | $10.88 | $11.25 | -10.00% | 765,000 |
| May 1974 | $13.38 | $14.75 | $12.38 | $12.50 | -6.54% | 853,800 |
| Apr 1974 | $14.00 | $14.13 | $12.50 | $13.38 | -4.46% | 636,000 |
| Mar 1974 | $13.00 | $14.56 | $12.50 | $14.00 | +7.69% | 826,600 |
| Feb 1974 | $12.00 | $14.88 | $12.00 | $13.00 | +8.33% | 460,400 |
| Jan 1974 | $12.63 | $13.00 | $10.75 | $12.00 | -4.48% | 404,200 |
| Dec 1973 | $12.44 | $13.88 | $11.63 | $12.56 | +1.01% | 746,200 |
| Nov 1973 | $15.00 | $15.38 | $12.06 | $12.44 | -17.08% | 816,600 |
| Oct 1973 | $16.13 | $16.38 | $14.88 | $15.00 | -6.98% | 824,200 |
| Sep 1973 | $14.88 | $17.00 | $14.88 | $16.13 | +8.86% | 683,400 |
| Aug 1973 | $15.25 | $15.88 | $14.00 | $14.81 | -2.87% | 743,000 |
| Jul 1973 | $13.88 | $16.38 | $12.88 | $15.25 | +9.91% | 575,800 |
| Jun 1973 | $13.25 | $14.25 | $11.88 | $13.88 | +4.72% | 715,200 |
| May 1973 | $13.75 | $14.50 | $12.25 | $13.25 | -3.64% | 926,000 |
| Apr 1973 | $15.50 | $16.75 | $13.50 | $13.75 | -13.04% | 676,800 |
| Mar 1973 | $15.13 | $17.00 | $14.88 | $15.81 | +4.55% | 665,800 |
| Feb 1973 | $15.94 | $16.50 | $14.88 | $15.13 | – | 478,600 |
Seasonality
WHR 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 | 2.2% | -3.9% | -7.0% | 3.0% | -3.2% | 5.6% | -0.2% | 1.2% | -4.0% | -5.2% | 6.2% | -0.8% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 10.9% | -13.3% | -21.2% | 4.0% | -22.5% | -9.2% | -4.9% | 8.9% | -24.9% | -2.4% | ||
| 2025 | -8.3% | -1.4% | -11.5% | -15.4% | 4.6% | 29.9% | -18.1% | 13.3% | -15.6% | -8.9% | 9.4% | -6.7% |
| 2024 | -10.1% | -0.3% | 11.4% | -20.7% | -0.1% | 9.9% | -0.2% | 0.1% | 6.7% | -3.3% | 9.3% | 2.7% |
| 2023 | 10.0% | -11.3% | -3.1% | 5.7% | -6.1% | 15.1% | -3.0% | -1.7% | -4.5% | -21.8% | 5.8% | 11.8% |
| 2022 | -10.4% | -3.4% | -14.2% | 5.1% | 2.5% | -15.9% | 11.6% | -8.4% | -13.9% | 2.5% | 7.3% | -3.5% |
| 2021 | 2.5% | 3.4% | 15.9% | 7.3% | 0.9% | -8.0% | 1.6% | 0.6% | -8.0% | 3.4% | 3.9% | 7.8% |
| 2020 | -0.9% | -11.8% | -32.9% | 30.2% | 10.3% | 6.3% | 25.9% | 9.7% | 3.5% | 0.6% | 5.9% | -7.3% |
| 2019 | 24.5% | 7.3% | -6.1% | 4.5% | -16.5% | 23.9% | 2.2% | -3.5% | 13.9% | -3.9% | -5.2% | 3.1% |
| 2018 | 7.6% | -10.5% | -5.1% | 1.2% | -5.9% | 1.0% | -10.3% | -3.8% | -5.0% | -7.6% | 16.1% | -15.3% |
| 2017 | -3.8% | 2.1% | -3.5% | 8.4% | 0.5% | 3.3% | -7.2% | -2.9% | 7.5% | -11.1% | 3.5% | 0.0% |