Income Statement

2012 2013 2014 2015

In millions of USD (except for per share items)

Total Revenue 6,860.00 6,945.00 7,450.00 7,620.00

Cost of Revenue, Total 2,862.00 2,789.00 3,140.00 3,242.00
Gross Profit 3,998.00 4,156.00 4,310.00 4,378.00
Labor and Related Expense -- -- -- 81
Depreciation -- 206 223 269
Amortization of Intangibles 29 27 35 25
Depreciation/Amortization 29 233 258 294
Restructuring Chgarge 12 12 18 10
Impairment-Assets Held for Use 2 19 1 7
Other Unusual Expense (Income) 0 0 -16 0
Unusual Expense (Income) 14 31 3 17
Total Operating Expense 5,821.00 5,818.00 6,320.00 6,585.00
Operating Income 1,039.00 1,127.00 1,130.00 1,035.00
Interest Expense, Net Non-Operating -24 -22 -20 -17
Interest Income- Non-Operating 11 6 3 6
Investment Income- Non-Operating -11 -22 -17 -37
Interest/Investment Income, Non-Operating 0 -16 -14 -31
Interest Income (Expense), Net-Non-Operating, Total -24 -38 -34 -48
Net Income Before Taxes 1,015.00 1,089.00 1,096.00 987
Provision for Income Taxes 334 339 320 285
Net Income After Taxes 681 750 776 702
Net Income Before Extraordinary Items 681 750 776 702
Net Income 681 750 776 702
Basic Weighted Average Shares 92.7 91.3 90.7 88.2
Basic EPS Excluding Extraordinary Items 7.35 8.21 8.56 7.96
Basic EPS Including Extraordinary Items 7.35 8.21 8.56 7.96
Diluted Net Income 681 750 776 702
Diluted Weighted Average Shares 95.5 93.7 92 89.1
Diluted EPS Excluding Extraordinary Items 7.13 8 8.43 7.88
Diluted EPS Including Extraordinary Items 7.13 8 8.43 7.88
DPS- Common Stock Primary Issue 0.8 1.4 1.65 1.8
Gross Dividends- Common Stock 74.4 145.6 153 161
Rental Expense, Supplemental 427 430 455 466
Advertising Expense, Supplemental 213 217 256 275
Equity in Affiliates, Supplemental -9 -10 -9 -11
Audit Fees 3.46 3.34 4.28 3.74
Audit-Related Fees 0.36 0.34 0.65 0.68
Tax Fees 2.08 1.43 2.45 2.71
All Other Fees 0 0 0 0
Gross Margin 58.28 59.84 57.85 57.45
Operating Margin 15.15 16.23 15.17 13.58
Pretax Margin 14.8 15.68 14.71 12.95
Effective Tax Rate 32.91% 31.13% 29.20% 28.88%
Net Profit Margin 9.93 10.8 10.42 9.21
Normalized EBIT 1,053.00 1,158.00 1,133.00 1,052.00
Normalized EBITDA 1,278.00 1,391.00 1,391.00 1,346.00
 Forecasting
2016 2017 2018 2019 2020 2021

7,405.00 7785.5 7962 8138.5 8315 8491.5

3,218.00 3399.7 3516.2 3632.7 3749.2 3865.7
4,187.00 4385.8 4445.8 4505.8 4565.8 4625.8
97 113 113 113 113 113
286 317.5 346.1 374.7 403.3 431.9
24 24.4 23.2 22 20.8 19.6
310 411.7 474 536.3 598.6 660.9
143 117 143 169 195 221
49 40.2 48.4 56.6 64.8 73
0 -3.2 -3.2 -3.2 -3.2 -3.2
192 154 188.2 222.4 256.6 290.8
6,823.00 7104.7 7381.8 7658.9 7936 8213.1
582 680.8 580.2 479.6 379 278.4
-21 -17.5 -16.4 -15.3 -14.2 -13.1
6 3.4 2.4 1.4 0.4 -0.6
-15 -27.3 -29.6 -31.9 -34.2 -36.5
-9 -23.9 -27.2 -30.5 -33.8 -37.1
-30 -41.4 -43.6 -45.8 -48 -50.2
552 639.4 536.6 433.8 331 228.2
156 163.8 122.8 81.8 40.8 -0.2
396 475.6 413.8 352 290.2 228.4
396 475.6 413.8 352 290.2 228.4
396 475.6 413.8 352 290.2 228.4
85.2 84.19 82.38 80.57 78.76 76.95
4.65 5.651 5.086 4.521 3.956 3.391
4.65 5.651 5.086 4.521 3.956 3.391
396 475.6 413.8 352 290.2 228.4
85.9 84.1 81.72 79.34 76.96 74.58
4.61 5.662 5.146 4.63 4.114 3.598
4.61 5.662 5.146 4.63 4.114 3.598
2 2.37 2.65 2.93 3.21 3.49
168 201.18 221.44 241.7 261.96 282.22
472 487.8 500.4 513 525.6 538.2
280 305.8 325 344.2 363.4 382.6
-11 -11.5 -12 -12.5 -13 -13.5
4.12 4.304 4.476 4.648 4.82 4.992
0.94 1.044 1.194 1.344 1.494 1.644
2.29 2.702 2.872 3.042 3.212 3.382
0 0 0 0 0 0
56.54 56.231 55.644 55.057 54.47 53.883
7.86
7.45 7.889 6.146 4.403 2.66 0.917
 28.26% 26.61% 25.46% 24.30% 23.15% 21.99%
5.35
774 834.8 768.4 702 635.6 569.2
1,084.00 1168.1 1124.8 1081.5 1038.2 994.9
Balance Sheet

2012 2013 2014 2015 2016

In millions of USD (except for per share items)

Cash and Short Term Investments 1,187.30 1,299.00 1,285.00 1,144.00 1,085.00
Total Receivables, net 590.4 535 768 819 700
Inventories- Finished Goods 835.4 890 1,015.00 1,037.00 --
Inventories- Work In Progress 1.1 1 2 2 --
Inventories- Raw Materials 5.1 5 3 3 --
Total Inventory 841.6 896 1,020.00 1,042.00 1,125.00
Prepaid Expenses 108.9 98 98 107 110
Other Current Assets, Total 171.7 135 158 212 33
Total Current Assets 2,899.90 2,963.00 3,329.00 3,324.00 3,053.00
Other Property/Plant/Equipment-Gross 561.8 601 661 686 727
Property/Plant/Equipment,Total-Net 884.1 932 1,322.00 1,436.00 1,583.00
Goodwill, Net 1,004.00 968 964 903 918
Intangibles, Net 359 328 299 267 244
Other Long Term Assets, Total 167 146 174 176 228
Total Assets 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00
Accounts Payable 180.6 147 203 210 151
Accrued Expenses 577.8 533 510 497 624
Notes Payable/Short Term Debt 0 0 0 0 0
Current Portion of Long Term Debt/Capital Leases 0 271 16 253 137
Dividends Payable 18.5 36 40 43 41
Other Payables 47.1 51 76 108 139
Other Current Liabilities, Total 187.8 170 241 226 286
Total Current Liabilities 946.2 1,121.00 970 1,186.00 1,198.00
Long Term Debt 274.4 0 298 298 597
Capital Lease Obligations 38.3 38 255 238 266
Total Long Term Debt 312.7 38 553 536 863
Deferred Income Tax- Long Term Liability 203.2 180 213 203 98
Deferred Income Tax 203.2 180 213 203 98
Other Long Term Liabilities 301.8 294 318 290 310
Total Liabilities 1,763.90 1,633.00 2,054.00 2,215.00 2,469.00
Common Stock, Total 1.2 1 1 1 1
Additional Paid-In Capital 1,624.00 1,752.00 1,979.00 2,117.00 2,258.00
Retained Earnings (Accumulated Deficit) 4,042.40 4,647.00 5,257.00 5,787.00 6,015.00
Treasury Stock- Common -2,211.70 -2,709.00 -3,317.00 -3,849.00 -4,349.00
Unrealized Gain (Loss) -- -- -4 43 -12
Translation Adjustment -- -- 125 -193 -157
Minimum Pension Liability Adjustment -- -- -7 -15 -12
Other Comprehensive Income 196.6 94 -- -- --
Other Equity, Total 196.6 94 118 -208 -169
Total Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00
Total Liabilities and Shareholders' Equity 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00
Shares Outstanding- Common Stock Primary Issue 61.9 61 61.8 60.4 57
Shares Outstanding- Common Issue 2 30.8 29.9 26.9 25.9 25.9
Total Common Shares Outstanding 92.7 90.9 88.7 86.3 82.9
Treasury Shares- Common Stock Primary Issue 29.2 32.6 36.2 39.6 44
Employees 25,000.00 14,000.00 14,000.00 15,000.00 15,000.00
Part-time Employees -- 9,000.00 9,000.00 10,000.00 11,000.00
Number of Common Shareholders 948 890 825 778 756
Quick Ratio 2.18 1.84 2.38 1.92 1.61
Current Ratio 3.06 2.64 3.43 2.8 2.55
Net Debt -874.6 -990 -716 -355 -85
Tangible Book Value 2,289.50 2,489.00 2,771.00 2,721.00 2,582.00
Tangible Book Value per Share 24.7 27.38 31.24 31.53 31.15
Interest Costs -- -- -- -34 -59
Forecasting
2017 2018 2019 2020 2021

1092.18 1056.22 1020.26 984.3 948.34

833.44 883.76 934.08 984.4 1034.72
1199.78 1272.76 1345.74 1418.72 1491.7
2.82 3.19 3.56 3.93 4.3
1.12 0.29 -0.54 -1.37 -2.2
1198.76 1270.04 1341.32 1412.6 1483.88
107.74 108.86 109.98 111.1 112.22
81.82 61.78 41.74 21.7 1.66
3313.94 3380.66 3447.38 3514.1 3580.82
771.98 813.52 855.06 896.6 938.14
1801.96 1992.14 2182.32 2372.5 2562.68
880.3 856.6 832.9 809.2 785.5
212.1 183 153.9 124.8 95.7
223.8 239 254.2 269.4 284.6
6532.64 6760.76 6988.88 7217 7445.12
179.46 179.84 180.22 180.6 180.98
565.28 570.92 576.56 582.2 587.84
0 0 0 0 0
212.2 237.8 263.4 289 314.6
51.3 56.5 61.7 66.9 72.1
156.46 180.54 204.62 228.7 252.78
297.88 323.12 348.36 373.6 398.84
1254.82 1311.68 1368.54 1425.4 1482.26
576.44 670.76 765.08 859.4 953.72
363.68 429.22 494.76 560.3 625.84
940.12 1099.98 1259.84 1419.7 1579.56
123.22 104.48 85.74 67 48.26
123.22 104.48 85.74 67 48.26
306.48 307.72 308.96 310.2 311.44
2624.64 2823.86 3023.08 3222.3 3421.52
0.92 0.88 0.84 0.8 0.76
2435.9 2599.2 2762.5 2925.8 3089.1
6675.24 7183.76 7692.28 8200.8 8709.32
-4911.52 -5452.98 -5994.44 -6535.9 -7077.36
1 -3 -7 -11 -15
-357 -498 -639 -780 -921
-16.33333 -18.83333 -21.33333 -22.55 -26.04
-316.4 -419 -521.6 -624.2 -726.8
-303.64 -406.96 -510.28 -613.6 -716.92
 3908 3936.9 3965.8 3994.7 4023.6
6532.64 6760.76 6988.88 7217 7445.12

2815.6 2897.3 2979 3060.7 3142.4

34.315 36.02 37.725 39.43 41.135
-84 -109 -134 -159 -184
Income Statement

2012 2013 2014 2015 2016

In millions of USD (except for per share items)

Total Revenue 6,860.00 6,945.00 7,450.00 7,620.00 7,405.00

Cost of Revenue, Total 2,862.00 2,789.00 3,140.00 3,242.00 3,218.00
Gross Profit 3,998.00 4,156.00 4,310.00 4,378.00 4,187.00
Labor and Related Expense 0 0 0 81 97
Depreciation 0 206 223 269 286
Amortization of Intangibles 29 27 35 25 24
Depreciation/Amortization 29 233 258 294 310
Restructuring Chgarge 12 12 18 10 143
Impairment-Assets Held for Use 2 19 1 7 49
Other Unusual Expense (Income) 0 0 -16 0 0
Unusual Expense (Income) 14 31 3 17 192
Total Operating Expense 5,821.00 5,818.00 6,320.00 6,585.00 6,823.00
Operating Income 1,039.00 1,127.00 1,130.00 1,035.00 582
Interest Expense, Net Non-Operating -24 -22 -20 -17 -21
Interest Income- Non-Operating 11 6 3 6 6
Investment Income- Non-Operating -11 -22 -17 -37 -15
Interest/Investment Income, Non-Operating 0 -16 -14 -31 -9
Interest Income (Expense), Net-Non-Operating, Total -24 -38 -34 -48 -30
Net Income Before Taxes 1,015.00 1,089.00 1,096.00 987 552
Provision for Income Taxes 334 339 320 285 156
Net Income After Taxes 681 750 776 702 396
Net Income Before Extraordinary Items 681 750 776 702 396
Net Income 681 750 776 702 396
Basic Weighted Average Shares 92.7 91.3 90.7 88.2 85.2
Basic EPS Excluding Extraordinary Items 7.35 8.21 8.56 7.96 4.65
Basic EPS Including Extraordinary Items 7.35 8.21 8.56 7.96 4.65
Diluted Net Income 681 750 776 702 396
Diluted Weighted Average Shares 95.5 93.7 92 89.1 85.9
Diluted EPS Excluding Extraordinary Items 7.13 8 8.43 7.88 4.61
Diluted EPS Including Extraordinary Items 7.13 8 8.43 7.88 4.61
DPS- Common Stock Primary Issue 0.8 1.4 1.65 1.8 2
Gross Dividends- Common Stock 74.4 145.6 153 161 168
Rental Expense, Supplemental 427 430 455 466 472
Advertising Expense, Supplemental 213 217 256 275 280
Equity in Affiliates, Supplemental -9 -10 -9 -11 -11
Audit Fees 3.46 3.34 4.28 3.74 4.12
Audit-Related Fees 0.36 0.34 0.65 0.68 0.94
Tax Fees 2.08 1.43 2.45 2.71 2.29
All Other Fees 0 0 0 0 0
Gross Margin 58.28 59.84 57.85 57.45 56.54
Operating Margin 15.15 16.23 15.17 13.58 7.86
Pretax Margin 14.8 15.68 14.71 12.95 7.45
Effective Tax Rate 32.91 31.13 29.2 28.88 28.26
Net Profit Margin 9.93 10.8 10.42 9.21 5.35
Normalized EBIT 1,053.00 1,158.00 1,133.00 1,052.00 774
Normalized EBITDA 1,278.00 1,391.00 1,391.00 1,346.00 1,084.00
Trend Analysis
2017 2018 2019 2020 2021

7785.5 7962 8138.5 8315 8491.5

3399.7 3516.2 3632.7 3749.2 3865.7
4385.8 4445.8 4505.8 4565.8 4625.8
118.1 145.6 173.1 200.6 228.1
387.3 450.8 514.3 577.8 641.3
24.4 23.2 22 20.8 19.6
411.7 474 536.3 598.6 660.9
117 143 169 195 221
40.2 48.4 56.6 64.8 73
-3.2 -3.2 -3.2 -3.2 -3.2
154 188.2 222.4 256.6 290.8
7104.7 7381.8 7658.9 7936 8213.1
680.8 580.2 479.6 379 278.4
-17.5 -16.4 -15.3 -14.2 -13.1
3.4 2.4 1.4 0.4 -0.6
-27.3 -29.6 -31.9 -34.2 -36.5
-23.9 -27.2 -30.5 -33.8 -37.1
-41.4 -43.6 -45.8 -48 -50.2
639.4 536.6 433.8 331 228.2
163.8 122.8 81.8 40.8 -0.2
475.6 413.8 352 290.2 228.4
475.6 413.8 352 290.2 228.4
475.6 413.8 352 290.2 228.4
84.19 82.38 80.57 78.76 76.95
5.651 5.086 4.521 3.956 3.391
5.651 5.086 4.521 3.956 3.391
475.6 413.8 352 290.2 228.4
84.1 81.72 79.34 76.96 74.58
5.662 5.146 4.63 4.114 3.598
5.662 5.146 4.63 4.114 3.598
2.37 2.65 2.93 3.21 3.49
201.18 221.44 241.7 261.96 282.22
487.8 500.4 513 525.6 538.2
305.8 325 344.2 363.4 382.6
-11.5 -12 -12.5 -13 -13.5
4.304 4.476 4.648 4.82 4.992
1.044 1.194 1.344 1.494 1.644
2.702 2.872 3.042 3.212 3.382
0 0 0 0 0
56.231 55.644 55.057 54.47 53.883

7.889 6.146 4.403 2.66 0.917

26.611 25.456 24.301 23.146 21.991

834.8 768.4 702 635.6 569.2

1168.1 1124.8 1081.5 1038.2 994.9
Ratio Analysis

2012 2013 2014 2015 2016 2017 2018

Activity Ratios
Average Collection Period 31.41 29.57 31.92 38.01 37.44 35.95 39.36
Inventory Turnover 3.40 3.21 3.28 3.14 2.97 2.93 2.85
Asset Turnover 1.27 1.28 1.29 1.25 1.20 1.22 1.20
Liquidity Ratios
Current Ratio 3.06 2.64 3.43 2.80 2.55 2.64 2.58
Quick Ratio 2.18 1.84 2.38 1.92 1.61 1.69 1.61
Leverage Ratios
Debt Ratio 5.77% 0.70% 9.08% 8.78% 13.89% 14.39% 16.27%
Times Interest Earned -43.29 -51.23 -56.50 -60.88 -27.71 -38.90 -35.38
Profitability Ratios
Operating Profit Margin 15.15% 16.23% 15.17% 13.58% 7.86% 8.74% 7.29%
Profit Margin 9.93% 10.80% 10.42% 9.21% 5.35% 6.11% 5.20%
Return on Total Assets 12.57% 13.84% 12.75% 11.50% 6.37% 7.28% 6.12%
DuPont Analysis
Return on Assets 12.57% 13.84% 13.49% 11.51% 6.43% 7.46% 6.23%
Net Profit Margin 9.93% 10.80% 10.42% 9.21% 5.35% 6.11% 5.20%
Efficiency 1.27 1.28 1.29 1.25 1.20 1.22 1.20
Return on Equity 18.64% 20.17% 19.85% 17.72% 10.37% 12.43% 10.55%
Leverage Measure 1.48 1.46 1.47 1.54 1.61 1.67 1.69
Interest Burden
Tax Burden

Average total assets 5,416.40 5417.2 5753 6097 6159.5 6372.82 6646.7
Average equity 3,652.50 3718.75 3909.5 3962.5 3817.5 3826 3922.45
Average receivables 590.4 562.7 651.5 793.5 759.5 766.72 858.6
Average inventory 841.6 868.8 958 1031 1083.5 1161.88 1234.4
 2019 2020 2021

40.76 42.11 43.40

2.78 2.72 2.67
1.18 1.17 1.16
company market cap ROA
2.52 2.47 2.42 Ralph Lauren6.76B 6.43%
1.54 1.47 1.41 Guess 950.1M 5.18%
Kohl's 6.82B 4.80%
18.03% 19.67% 21.22% VF Corp. 22.79B 11.09%
-31.35 -26.69 -21.25

5.89% 4.56% 3.28%

4.33% 3.49% 2.69%

5.04% 4.02% 3.07%

5.12% 4.09% 3.12%

4.33% 3.49% 2.69%

1.18 1.17 1.16

8.91% 7.29% 5.70%
1.74 1.78 1.83

6874.82 7102.94 7331.06

3951.35 3980.25 4009.15
908.92 959.24 1009.56
1305.68 1376.96 1448.24
ROE TIE Net Margin Ass Tur Cur Ratio
10.37% 27.71% 5.35% 1.20% 2.55
7.77% 66.17% 1.01% 1.40% 3.17%
11.72% n/a 3.50% 1.37% 1.87
20.80% 15.94% 8.94% 1.24% 2.41
P/E Ratio 37
EPS 1.75
Calculated Share Price 64.75

Historic P/E ratios 1/1/2016 4/1/2016 7/1/2016 1/1/2017 4/1/2017 Average

Ralph Lauren 17.54 16.86 21.28 38.55 46.22 28.09
Guess? Inc 18.02 18.98 23.55 16.9 42.3 23.95
Kohl's Corp 13.27 12.67 14.05 12.17 11.92 12.816
VF Corp. 26.03 22.12 22.36 19.51 20.7 22.144
Average 18.715 17.6575 20.31 21.7825 30.285 21.75
Average 2017
42.385
29.6
12.045
20.105
26.03375
Balance Sheet

2012 2013 2014 2015 2016

In millions of USD (except for per share items)

Cash and Short Term Investments 1,187.30 1,299.00 1,285.00 1,144.00 1,085.00
Total Receivables, net 590.4 535 768 819 700
Inventories- Finished Goods 835.4 890 1,015.00 1,037.00 0
Inventories- Work In Progress 1.1 1 2 2 0
Inventories- Raw Materials 5.1 5 3 3 0
Total Inventory 841.6 896 1,020.00 1,042.00 1,125.00
Prepaid Expenses 108.9 98 98 107 110
Other Current Assets, Total 171.7 135 158 212 33
Total Current Assets 2,899.90 2,963.00 3,329.00 3,324.00 3,053.00
Other Property/Plant/Equipment-Gross 561.8 601 661 686 727
Property/Plant/Equipment,Total-Net 884.1 932 1,322.00 1,436.00 1,583.00
Goodwill, Net 1,004.00 968 964 903 918
Intangibles, Net 359 328 299 267 244
Other Long Term Assets, Total 167 146 174 176 228
Total Assets 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00
Accounts Payable 180.6 147 203 210 151
Accrued Expenses 577.8 533 510 497 624
Notes Payable/Short Term Debt 0 0 0 0 0
Current Portion of Long Term Debt/Capital Leases 0 271 16 253 137
Dividends Payable 18.5 36 40 43 41
Other Payables 47.1 51 76 108 139
Other Current Liabilities, Total 187.8 170 241 226 286
Total Current Liabilities 946.2 1,121.00 970 1,186.00 1,198.00
Long Term Debt 274.4 0 298 298 597
Capital Lease Obligations 38.3 38 255 238 266
Total Long Term Debt 312.7 38 553 536 863
Deferred Income Tax- Long Term Liability 203.2 180 213 203 98
Deferred Income Tax 203.2 180 213 203 98
Other Long Term Liabilities 301.8 294 318 290 310
Total Liabilities 1,763.90 1,633.00 2,054.00 2,215.00 2,469.00
Common Stock, Total 1.2 1 1 1 1
Additional Paid-In Capital 1,624.00 1,752.00 1,979.00 2,117.00 2,258.00
Retained Earnings (Accumulated Deficit) 4,042.40 4,647.00 5,257.00 5,787.00 6,015.00
Treasury Stock- Common -2,211.70 -2,709.00 -3,317.00 -3,849.00 -4,349.00
Unrealized Gain (Loss) 0 0 -4 43 -12
Translation Adjustment 0 0 125 -193 -157
Minimum Pension Liability Adjustment 0 0 -7 -15 -12
Other Comprehensive Income 196.6 94 0 0 0
Other Equity, Total 196.6 94 118 -208 -169
Total Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00
Total Liabilities and Shareholders' Equity 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00
Shares Outstanding- Common Stock Primary Issue 61.9 61 61.8 60.4 57
Shares Outstanding- Common Issue 2 30.8 29.9 26.9 25.9 25.9
Total Common Shares Outstanding 92.7 90.9 88.7 86.3 82.9
Treasury Shares- Common Stock Primary Issue 29.2 32.6 36.2 39.6 44
Employees 25,000.00 14,000.00 14,000.00 15,000.00 15,000.00
Part-time Employees -- 9,000.00 9,000.00 10,000.00 11,000.00
Number of Common Shareholders 948 890 825 778 756
Quick Ratio 2.18 1.84 2.38 1.92 1.61
Current Ratio 3.06 2.64 3.43 2.8 2.55
Net Debt -874.6 -990 -716 -355 -85
Tangible Book Value 2,289.50 2,489.00 2,771.00 2,721.00 2,582.00
Tangible Book Value per Share 24.7 27.38 31.24 31.53 31.15
Interest Costs 0 0 0 -34 -59
Trend Analysis
2017 2018 2019 2020 2021

1092.18 1056.22 1020.26 984.3 948.34

833.44 883.76 934.08 984.4 1034.72
298.34 145.96 -6.42 -158.8 -311.18
0.86 0.74 0.62 0.5 0.38
-0.44 -1.66 -2.88 -4.1 -5.32
1198.76 1270.04 1341.32 1412.6 1483.88
107.74 108.86 109.98 111.1 112.22
81.82 61.78 41.74 21.7 1.66
3313.94 3380.66 3447.38 3514.1 3580.82
771.98 813.52 855.06 896.6 938.14
1801.96 1992.14 2182.32 2372.5 2562.68
880.3 856.6 832.9 809.2 785.5
212.1 183 153.9 124.8 95.7
223.8 239 254.2 269.4 284.6
6532.64 6760.76 6988.88 7217 7445.12
179.46 179.84 180.22 180.6 180.98
565.28 570.92 576.56 582.2 587.84
0 0 0 0 0
212.2 237.8 263.4 289 314.6
51.3 56.5 61.7 66.9 72.1
156.46 188.268 215.4444 240.6815 266.675
297.88 334.404 354.6632 391.5086 413.2312
1254.82 1311.68 1368.54 1425.4 1482.26
576.44 670.76 765.08 859.4 953.72
363.68 429.22 494.76 560.3 625.84
940.12 1099.98 1259.84 1419.7 1579.56
123.22 104.48 85.74 67 48.26
123.22 104.48 85.74 67 48.26
306.48 307.72 308.96 310.2 311.44
2624.64 2823.86 3023.08 3222.3 3421.52
0.92 0.88 0.84 0.8 0.76
2435.9 2599.2 2762.5 2925.8 3089.1
6675.2400000001 7183.76 7692.28 8200.8 8709.32
-4911.5199999998 -5452.98 -5994.44 -6535.9 -7077.36
11.1 13 14.9 16.8 18.7
-197.1 -247.8 -298.5 -349.2 -399.9
-18.5 -22.4 -26.3 -30.2 -34.1
-88.04 -136.76 -185.48 -234.2 -282.92
-303.64 -406.96 -510.28 -613.6 -716.92
 3908 3936.9 3965.8 3994.7 4023.6
6532.64 6760.76 6988.88 7217 7445.12

1.668 1.562 1.456 1.35 1.244

2.638 2.552 2.466 2.38 2.294
60.14 281.56 502.98 724.4 945.82
2815.6 2897.3 2979 3060.7 3142.4
34.315 36.02 37.725 39.43 41.135
-64.2 -79.4 -94.6 -109.8 -125
Cash Flow Statement
2012 2013 2014 2015 2016
In millions of USD (except for per share items)

Net Income/Starting Line 681 750 776 702 396

Depreciation 225 233 258 294 310
Depreciation/Depletion 225 233 258 294 310
Deferred Taxes -15 14 1 11 -8
Unusual Items 2 19 -15 7 49
Equity In Net Earnings (Loss) 9 10 9 11 11
Other Non-Cash Items 41 50 65 48 127
Non-Cash Items 52 79 59 66 187
Accounts Receivable 8 69 -45 -118 114
Inventories -148 -68 -77 -97 -91
Prepaid Expenses -39 4 -56 -96 30
Payable/Accrued 33 -57 43 50 90
Other Liabilities -19 -30 -18 -21 -8
Other Assets & Liabilities, Net 107 25 -34 103 -13
Changes in Working Capital -58 -57 -187 -179 122
Cash From Operating Activities 885 1,019.00 907 894 1,007.00
Purchase of Fixed Assets -272 -276 -390 -391 -418
Capital Expenditures -272 -276 -390 -391 -418
Acquisition of Business -12 -22 -40 -12 -16
Sale/Maturity of Investment 1,394.00 1,058.00 1,011.00 1,113.00 942
Purchase of Investments -1,360.00 -876 -1,067.00 -1,398.00 -1,085.00
Other Investing Cash Flow 1 3 -2 -1 -6
Other Investing Cash Flow Items, Total 23 163 -98 -298 -165
Cash From Investing Activities -249 -113 -488 -689 -583
Other Financing Cash Flow 32 40 34 7 8
Financing Cash Flow Items 32 40 34 7 8
Cash Dividends Paid- Common -74 -128 -149 -158 -170
Common Stock, Net -74 -128 -149 -158 -170
Options Exercised -419 -547 -558 -532 -500
Issuance (Retirement) of Stock, Net -419 -547 -558 -532 -500
Short Term Debt Issued 61 49 52 52 34
Short Term Reduction -358 -498 -506 -480 -466
Short Term Debt, Net -- -- -- 2,808.00 4,344.00
Long Term Debt Issued -108 -- -269 -2,574.00 -4,463.00
Long Term Debt Reduction -108 -- -269 234 -119
Long Term Debt, Net 108 0 300 0 299
Issuance (Retirement)of Debt, Net -8 -9 -9 -24 -25
Cash From Financing Activities 100 -9 291 -24 274
Foreign Exchange Effects -8 -9 22 210 155
Net Change in Cash -408 -595 -599 -421 -473
Net Cash- Beginning Balance -9 -9 3 -81 5
Net Cash- Ending Balance 219 302 -177 -297 -44
Cash Interest Paid 453 672 974 797 500
Cash Taxes Paid 672 974 797 500 456
24 18 20 15 15
189 339 302 317 172

2012 2013 2014 2015 2016

Debt 874.6 990 716 355 85
Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00
Total 4,527.10 4,775.00 4,750.00 4,246.00 3,829.00

effective tax rate 28.26%

Propotion of Equity 96%

Proportion of Debt 4%
Free cash flow
Cash Flow from Operations
Investment in Operating Capital
Free Cash Flow

WACC

Cost of Equity

Risk free rate

beta
Market return
Risk premium
Cost of equity

Cost of debt

WACC

Terminal value

Final year cash flow

Long term growth rate
Discount rate
Terminal value

Discounted cash flows

NPV
No. of outstanding shares
Per Share
 2017 2018 2019 2020 2021
60.14 201.3733 175.4695 161.0857 149.7392
3,908.00 3,936.90 3,965.80 3,994.70 4,023.60
3,968.14 4,138.27 4,141.27 4,155.79 4,173.34
 2012 2013 2014 2015 2016 2017

885.00 1,019.00 907.00 894.00 1,007.00 978.10

-272.00 -276.00 -390.00 -391.00 -418.00 -471.50
613.00 743.00 517.00 503.00 589.00 506.60

2.89% U.S. 30 year treasury rate

0.33 Yahoo finance
1.8%
30.11%
12.8%

15.07%

12.75%

391.40
3.10%
12.75%
4180.0123572882

2017 2018 2019 2020 2021

522.3767 398.476 333.3125397327 277.7924 2524.18

4056.1380670618
56.33
72.0067116468
 2018 2019 2020 2021

990.00 1,001.90 1,013.80 1,025.70

-512.20 -552.90 -593.60 -634.30
477.80 449.00 420.20 391.40

Adj Close NYSE Market Return

78.919998 -0.0100351604
79.720001 -0.0034999875
 80 0.0059097323
79.529999 -0.0058750125
80 0.0107390774
79.150002 -0.0128460713
80.18 -0.0018673222
80.330002 -0.0024835093
80.529999 0.0157669023
79.279999 -0.0177177551
80.709999 0.0149648144
79.519997 0.0228968233
77.739998 -0.0446110958
81.370003 -0.0030629746
81.620003 -0.0034187911
81.900002 -0.0128962153
82.970001 0.0224276155
81.15 0.0152947555
79.927528 0.008527717
79.251692 0.0065639523
78.73488 0.0129139749
77.731063 -0.0002557139
77.750945 -0.0154794257
78.973408 -0.0153655322
80.205813 -0.0041955094
80.543735 -0.0025846028
80.752448 0.0152443081
79.539917 0.0055283638
79.102609 -0.0088419285
79.808268 0.0077811587
79.192062 -0.0093248762
79.937469 0.0163002352
78.655368 -0.007400025
79.241759 -0.0007519414
79.301389 -0.0113988207
80.215754 0.0017376235
80.076611 0.0156308757
78.844207 -0.0057651197
79.301389 0.0073223302
78.724939 0.0071201177
78.168371 0.0069133377
77.631677 -0.0010231731
77.711189 -0.0025513041
77.909961 -0.0010195222
77.989473 -0.0088416901
78.685183 -0.0040256585
79.003223 0.0018906173
 78.85414 -0.0033915894
79.122491 0.0209027515
77.502476 0.0061935923
77.025412 0.0200052247
75.514723 -0.0071866592
76.06135 0.0047262774
75.703554 -0.0057434075
76.140862 -0.123154423
86.834973 -0.0119868611
87.88848 -0.0001130851
87.89842 0.0053427436
87.431297 -0.0226641634
89.458806 -0.0125068461
90.591824 0.0115414568
89.558192 0.0091835529
88.743214 0.0043869431
88.355603 0.0079365607
87.659885 -0.0122074573
88.743214 -0.0032373396
89.031439 0.0377664778
85.7914 -0.000810275
85.860971 -0.0028855024
86.10944 -0.0147828386
87.401482 0.0079083368
86.715705 -0.0150147046
88.037563 -0.0052779465
88.504686 -0.0173250849
90.065071 -0.0001102748
90.075004 0.0034322115
89.766905 -0.0046285868
90.184331 0.0084462543
89.428991 0.0042411165
89.051314 0.0072666458
88.408878 -0.0141078596
89.673986 -0.0224113173
91.729771 -0.0011838174
91.838491 -0.0034320091
92.154767 -0.0159366975
93.647194 -0.0224904598
95.801821 -0.0473710028
100.56572 -0.0193716423
102.552327 -9.6312282E-05
102.562205 -0.0479816847
107.731336 0.0011021559
107.61273 -0.0007342342
107.691801 0.0143362622
106.169724 -0.0071171472
106.930766 0.0233636076
104.489514 0.0129347395
103.155228 -0.0022942105
103.392432 -0.0368290255
107.345876 -0.0207375614
109.619109 -0.0112328987
110.864438 -0.0031105465
111.210363 -0.0102041117
112.356865 0.0281269846
109.283062 0.0026296731
108.996437 -0.0289689242
112.248145 0.0147426876
110.617348 -0.0110453293
111.852799 0.0141589917
110.291187 0.0419234143
105.853449 0.0079051083
105.023229 0.0402349456
100.961066 0.0327570379
97.758778 -0.0092156562
98.668069 0.0125773974
97.442496 0.0097295897
96.503556 -0.0012275238
96.622162 -0.00912225
97.511688 0.0057085114
96.958201 -0.0004075868
96.997736 0.0031687324
96.691347 -0.0022437594
96.908787 0.0023512884
96.681461 -0.0079107354
97.452381 0.0203870551
95.505309 -0.0098370692
96.454135 -0.0140433058
97.827963 0.0137239191
96.503556 0.0046300705
96.058797 -0.0033838582
96.38495 -0.0217675383
98.529699 -0.019860348
100.526184 -0.0060588613
101.138971 -0.0125445801
102.423835 0.0060187765
101.811057 0.015777522
100.229681 0.0166416439
98.588998 -0.0053843966
 99.122714 -0.0063410188
99.755264 -0.002076322
99.962819 0.0149523156
98.490163 0.0174596573
96.800067 0.0059572999
96.226815 0.011263864
95.155002 -0.0314283503
98.242605 0.0094978446
97.318291 -0.0014125663
97.455954 0.0034423848
97.121624 -0.0118059036
98.281931 -0.0011991878
98.399931 9.99592479E-05
98.390096 0.0029066937
98.104935 -0.0069672974
98.793257 -0.0130648563
100.101063 0.0105221903
99.058748 -0.0208009283
101.163033 -0.0186951402
103.090321 0.0222308691
100.848374 -0.0064904166
101.507198 -0.0028976588
101.802186 -0.0008685975
101.890688 -0.0084210266
102.755999 -0.0183184365
104.673453 0.0002818892
104.643955 -0.0062563976
105.302771 -0.0072309865
106.06976 -0.0111833671
107.269393 0.0097185799
106.236921 -0.0081703773
107.112067 0.0029463168
106.797408 0.0103255889
105.705932 -0.0120393124
106.994067 -0.003297619
107.34806 0.0090581028
106.384419 -0.00469176
106.885902 0.0539072796
101.418696 0.0848848249
93.483376 -0.0092746896
94.358522 -0.0009370544
94.447024 0.0188820049
92.696724 0.0151840987
91.31026 -0.005781596
91.841249 -0.0438165323
96.049819 -0.0041797883
96.452972 0.0122806482
95.282837 -0.0236775731
97.593617 -0.0168399831
99.265242 0.0119285766
98.095107 0.008797679
97.239624 -0.0029239849
97.524785 -0.0085965668
98.370433 0.0125505797
97.15113 -0.0036304965
97.505122 0.0029331528
97.219961 -0.0005054122
97.269122 0.0039581824
96.885631 -0.0004058191
96.924965 0.0266638658
94.407691 0.029597873
91.693751 0.0162379965
90.228619 0.0177462102
88.655323 0.0185269673
87.042686 -0.017317994
88.576656 0.0051327707
88.124334 0.01003042
87.249188 0.0153335766
85.93155 0.0058366031
85.432912 -0.0247767996
87.603445 -0.0786632565
95.082982 0.008712743
94.261704 -0.0078212815
95.004763 0.0100831761
94.056376 0.0057500731
93.518637 0.0175532119
91.905402 -0.0059221385
92.452921 0.0350262297
89.32423 -0.0263242127
91.739192 -0.0205636888
93.665296 -0.0039508884
94.036825 0.0260294702
91.651193 -0.0034020898
91.964063 -0.0235648641
94.183484 0.0054274528
93.675067 -0.0082807519
94.457244 0.0120469458
93.332868 0.0119791972
92.22805 0.0027639163
91.973842 0.0023441799
91.758743 -0.0008517159
91.836962 0.0057822124
91.308994 0.0073347042
90.644146 0.0117865509
89.58821 0.0277029348
87.173255 0.0017977904
87.016817 0.0101010081
86.146649 0.0186127234
84.572524 0.0116959059
83.594807 -0.0158839487
84.944054 0.0281656495
82.61709 -0.0542808999
87.359016 -0.0105205414
88.287852 0.0021085654
88.102083 -0.0097802179
88.972251 -0.0220311989
90.976574 -0.0156563599
92.423591 -0.0073506683
93.107997 0.0216715338
91.133005 -0.0085097586
91.915181 -0.0092738746
92.77557 -0.0008423889
92.853789 0.0062513674
92.276932 0.0042561613
91.885851 -0.0010629066
91.983621 -0.0079088918
92.716909 0.0002109985
92.69735 -0.0039920752
93.068888 0.0076214858
92.36493 0.0207455233
90.487715 -0.0109008929
91.484983 0.0273385755
89.05047 0.0078565769
88.356292 -0.0095352376
89.206901 -0.0351099778
92.452921 -0.0199005529
94.330143 0.0280234876
91.758743 0.0005329961
91.709862 -0.035574737
95.092762 0.0103885303
94.115045 -0.0068096953
94.760334 0.0095833477
93.860833 0.000725909
93.792748 0.0092098053
92.936818 -0.0035456932
 93.267516 -0.0191285027
95.086376 -0.0150125719
96.535624 0.011516481
95.436531 0.0104006017
94.454151 0.0144155159
93.111895 -0.0161356597
94.638957 -0.0128842142
95.874221 0.0008122852
95.796407 0.0232727003
93.617671 -0.009264035
94.493058 0.00030888
94.46388 -0.0160080457
96.000663 0.0158500722
94.502787 0.0145140146
93.150795 0.012688988
91.983616 0.009392645
91.127686 0.0322829456
88.277818 -0.0009906032
88.365353 -0.0116405605
89.40609 0.0217874591
87.499694 0.0017816893
87.344074 -0.0131867754
88.511252 0.0308110672
85.86564 -0.0061916352
86.400601 -0.0045943068
86.799384 0.0103022226
85.914276 0.0159880366
84.562291 0.0452031955
80.905121 -0.0156212959
82.18902 0.0095579835
81.410896 -0.0179515065
82.899059 -0.0231518238
84.863811 -0.0300166421
87.489966 -0.2216164864
112.399562 0.0340013916
108.703492 -0.0050743332
109.257903 -0.0015110865
109.423251 0.0261789876
106.63174 0.0107873699
105.49374 -0.0060484177
106.135693 0.0243124352
103.616523 -0.0041133268
104.044492 0.0097224779
103.042662 0.0245647979
100.572128 0.0199250831
 98.607368 0.006952693
97.926515 -0.0035629514
98.27667 0.0025798944
98.023779 -0.0305886924
101.11681 0.0188161285
99.249322 -0.0149627828
100.756926 -0.0092769843
101.700399 -0.0327474662
105.143585 -0.0250721403
107.847554 -0.006095377
108.508957 0.0007175613
108.431151 -0.0104739892
109.578879 -0.0115809745
110.862778 0.0141472002
109.316259 -0.0087316843
110.279182 -0.0098681716
111.378282 0.0241481453
108.75212 0.0154390601
107.098618 -0.009403573
108.115288 -0.0096673757
109.170682 -0.0268427487
112.181954 0.0115243601
110.903858 0.0132696336
109.451477 0.0005310467
109.393384 -0.0247733689
112.172269 -0.0197986616
114.437988 -0.0040447945
114.902746 -0.0076929422
115.793539 -0.0103442573
117.003857 -0.0108864839
118.291637 -0.0282373765
121.728943 0.0071296929
120.867197 0.0049915655
120.266877 0.0017743536
120.053859 -0.0128970861
121.622434 0.0049604157
121.022114 -0.0095879492
122.193701 0.0201277064
119.782749 0.0081492919
118.814495 0.0278080193
115.599891 0.0005866594
115.532113 -0.0109416464
116.810209 0.0076845884
115.919416 -0.0197330457
118.252906 -0.0226472563
120.993067 -0.0618618468
128.971481 -0.0084859314
130.075291 -0.0211309271
132.883237 0.0516475444
126.357198 0.1490710697
109.96465 -0.0052553154
110.545602 0.029950388
107.330997 0.0007222326
107.253535 0.0039879897
106.827508 -0.0186782775
108.860841 0.002228565
108.618777 -0.0125869312
110.003382 -0.0007036828
110.080844 -0.0256256196
112.975922 0.0075123287
112.133538 -0.0164756057
114.011954 0.004607121
113.489096 0.0021374865
113.247032 -0.0028135571
113.566558 -0.0121283814
114.960847 0
114.960847 -0.0153424971
116.752116 0.0003318471
116.713385 -0.0058556564
117.400844 0.0221716136
114.854338 -0.0114175795
116.180842 0.0059523757
115.493382 0.0163599057
113.634335 0.0068634402
112.859729 -0.0135410133
114.408942 0.1356078827
100.746872 -0.007913746
101.550517 -0.0317577826
104.881315 -0.0080585812
105.733376 0.0104561624
104.639251 -0.016203907
106.362743 -0.0104026828
107.480832 0.0194734424
105.42779 -0.04010531
109.832663 -0.0056719144
110.459178 0.0445720489
105.745868 0.0166805191
104.010912 -0.0164068444
105.745868 0.0054068568
105.17719 0.0025726427
104.907301 -0.0199010059
107.037454 0.0189943096
105.042249 -0.0178442307
106.950702 0.013333323
105.543457 0.0097749693
104.52176 -0.0247324416
107.172395 0.0027054103
106.883232 0.0156622007
105.23502 0.0223803668
102.931378 0.0168539734
101.225329 -0.0238869727
103.702467 -0.0275669126
106.642265 -0.0200177343
108.820607 -0.0243691625
111.538712 -0.0128806841
112.994154 -0.0064411707
113.726687 -8.4766232E-05
113.736328 0.0060533657
113.051983 -0.006016943
113.736328 -0.0084033597
114.700195 -0.0127758551
116.184552 0.0028286549
115.856833 0.0002496376
115.827918 -0.0109465161
117.109863 -0.0146784394
118.854461 0.0001621994
118.835186 -0.0206529454
121.34124 -0.009675924
122.5268 0.0015758331
122.334022 0.0024484488
122.035225 0.0128800069
120.483398 -0.0145841441
122.266551 -0.0152927252
124.165378 -0.0093054788
125.331649 -0.0018423742
125.562983 -0.0018388591
125.794301 -0.0019119014
126.035268 -0.0167682645
128.184703 0.0030168902
127.799147 -0.0198847012
130.391952 0.0075221191
129.418451 0.0352352146
125.013571 0.0055042324
124.329234 -0.0042456973
124.859349 -0.0317662058
128.955785 0.0088221865
127.828062 -0.0158800777
129.890737 0.0112561931
128.444936 0.0067995866
127.577462 -0.010984086
128.994347 -0.022139408
131.914864 0.0050672156
131.249793 -0.0107518741
132.676312 -0.010139518
134.035366 0.002154265
133.747239 -0.0069880971
134.688455 0.0053046945
133.977744 0.035557819
129.377367 0.0025304141
129.050815 0.0023871032
128.743491 -0.0088724298
129.895984 -0.003830043
130.395404 0.0014014047
130.212923 -0.005355408
130.914021 -0.0008795363
131.029266 -0.0048870398
131.672756 0.0001459285
131.653544 0.0016074968
131.442251 0.0110069108
130.011229 0.0286473319
126.390479 0.0092025445
125.237971 -0.0109974381
126.630583 0.0279901106
123.182686 -0.0014014933
123.355568 -0.0345034649
127.763864 0.0114042433
126.323243 0.0010655226
126.188786 0.0052792846
125.526098 -0.0138082063
127.283657 -0.0043573135
127.840699 0.0107828849
126.476913 0.0194303262
124.066265 -0.030180212
127.927133 -0.0106952022
129.310131 0.0018602537
129.070028 0.0023120345
128.772302 0.0010452367
128.637845 -0.0107828019
130.040041 -0.004045623
130.568271 -0.0012488876
 130.73154 0.0203132588
128.128826 -0.0049228308
128.762703 -0.0058578803
129.521424 -0.006190097
130.328168 -0.0056422982
131.067691 -0.0065515995
131.932057 0.007185242
130.990856 0.0032365061
130.568271 -0.0073019357
131.528685 0.023695603
128.484175 -0.0257792588
131.884048 -0.0018172605
132.124152 0.0035014279
131.663143 -0.0031993162
132.085727 -0.0042716237
132.652368 -0.0152573737
134.707653 0.00588061
133.920121 0.0017961024
133.680018 0.0099404707
132.364255 0.0233905731
129.338943 0.0148455287
127.446926 0.0091254538
126.294432 -0.0058214593
127.033955 0.0080018557
126.025517 -0.0056831141
126.745828 -0.0066987775
127.600596 -0.0027771589
127.95595 -0.0010457889
128.089905 0.0051809745
127.429695 0.004071119
126.913017 0.0025698942
126.5877 0.0247869618
123.525869 -0.0046259968
124.099955 -0.0023844066
124.396567 -0.0036020939
124.846275 0.0220898588
122.148042 -0.0214625346
124.827149 -0.0180640846
127.123519 0.0070492526
126.233666 -0.0175739117
128.491769 -0.0048170251
129.113713 -0.0072830849
130.060958 -0.0154281112
132.098996 0.004730323
131.477067 -0.0005091071
131.544037 -0.0069344633
132.462594 0.0025346237
132.1277 -0.0041826038
132.682659 -0.0045226463
133.285462 0.0170110329
131.056063 0.0040316922
130.529807 0.0005867849
130.453259 0.0084319424
129.362482 -0.0044183016
129.936581 0.0046608319
129.333778 0.0004440641
129.276371 -0.0072010891
130.214054 -0.0200187138
132.874021 -0.0204557259
135.648816 0.0147448084
133.677763 -0.1821693802
163.454094 0.0180572042
160.554921 0.0054527183
159.684208 -0.018467326
162.688632 0.0230445344
159.023998 -0.0077612125
160.267871 -0.0105735331
161.980578 0.0030810542
161.48304 -0.0120587619
163.454094 0.0077276875
162.200658 0.0077279936
160.956785 -0.010761551
162.707773 0.003481625
162.143251 -0.0164828564
164.860625 -0.007717092
166.142764 -0.0044719581
166.889085 -0.0089210011
168.391304 -0.0144481289
170.85991 -0.0011745821
171.060835 0.0250558783
166.879522 -0.0195075432
170.1997 -0.0285090127
175.194317 -0.0111255038
177.165371 -0.0057455402
178.189164 -0.0026776599
178.667575 0.0086970604
177.12709 0.0041767819
176.390346 0.0038116656
175.720558 0.0215263081
172.017653 0.0078849588
170.671912 -0.0098011473
172.36125 0.0077566943
171.034587 0.014722485
168.553067 -0.0190523399
171.826769 -0.0088636928
173.363409 0.003979668
172.676215 0.0045529796
171.893587 -0.0128261127
174.126959 -0.0034957348
174.737796 -0.0012002268
174.947773 0.0007643546
174.814153 -0.0006547068
174.92868 0.014951804
172.351711 -0.0038614133
173.019812 -0.0195781259
176.474859 0.0155433998
173.773823 -0.0031208509
174.317843 0.0072799063
173.057997 0.0070536176
171.845862 0.0015018577
171.588161 0.0006679044
171.473633 0.0175578024
168.514882 0.0028968722
168.028126 0.01038796
166.300602 0.0061789388
165.279351 0.0013878801
165.050281 0.0108726534
163.275048 -0.0049441054
164.086308 -0.0119540355
166.071533 0.0152284326
163.580459 0.0401140958
157.271649 0.0038379821
156.670351 -0.0092346623
158.130634 0.0050958275
157.328913 -0.0076455594
158.541048 0.026701324
154.417886 0.0054063828
153.587533 -0.0026650615
153.997947 0.0068643105
152.948064 -0.0057699033
153.835681 0.003798876
153.25349 -0.0036609377
153.816603 0.0251908867
150.037037 0.0060799772
149.130328 -0.0090061361
150.485622 0.0060617435
149.578913 -0.0064033115
150.542886 0.0012695807
150.352002 -0.0180763821
153.119855 -0.0160083486
155.610929 -0.0184817688
158.541048 0.0183300968
155.687285 -0.0077255607
156.899421 -0.0120792925
158.817828 -0.0043082907
159.505022 0.0230166168
155.916355 -0.0083166096
157.223925 -0.0018178689
157.510258 -0.0036826866
158.092463 0.0043657624
157.405269 -0.0159905006
159.96316 -0.0115592146
161.833832 0.0010009339
161.672009 -0.0124433041
163.709091 -0.0049757083
164.527733 0.0003472474
164.470621 0.0010428347
164.299284 0.0094157582
162.766712 -0.0161113287
165.432042 0.0030010296
164.937061 -0.0081854183
166.298282 0.0068003254
165.175038 0.0059130684
164.204088 -0.002313439
164.584845 0.0025512405
164.166018 0.0201715686
160.920009 -0.004475554
161.643453 0.0036052027
161.062789 0.0008872731
160.920009 -0.0037128102
161.519701 0.0040236297
160.87241 -0.0056484282
161.786248 0.0011191768
161.605383 0.0029538552
161.12943 -0.0003543224
161.186542 0.013952108
158.968595 0.0099177506
157.407467 0.0111288205
155.674988 0.0022061606
155.3323 0.0057938058
154.437519 -0.003317321
154.951543 0.0001229051
154.932501 0.0144601884
152.724082 0.0146724478
150.515649 0.0079040659
149.335293 0.0019799289
149.040204 0.0017274734
148.783185 0.0113231991
147.117346 -0.0084049643
148.364343 -0.0219015065
151.686506 0.006442268
150.715556 -0.0099424495
152.229086 0.0017539387
151.962553 -0.011639454
153.752144 0.0126645988
151.829287 0.0016956862
151.572268 0.0092539283
150.18249 0.0005073337
150.106336 0.0031808647
149.630382 -0.0051265671
150.401425 -0.0054135739
151.220066 -0.0037627408
151.791217 0.0020737856
151.477086 -0.0052509614
152.276685 -0.018107028
155.08481 0.0126802202
153.142924 -0.0061774168
154.094832 -0.0061394906
155.04674 0.008857283
153.685504 -0.001113704
153.856855 0.0058497905
152.962059 0.0016831075
152.70504 0.0212630243
149.525672 0.007310505
148.440497 -0.0095902951
149.87787 0.0115958556
148.15983 0.0033424765
147.666259 0.0085575823
146.413315 -0.0112179481
148.074406 0.008468534
146.830963 0.0110457696
145.226821 -0.0035169561
145.73938 0.0055667748
144.932573 -0.0048879027
145.644469 -0.0078240659
146.792987 -0.0042495882
147.419459 0.0052427057
146.650613 0.0014908596
146.432303 -0.007335427
147.514384 0.0073896331
146.432303 0.0071816085
145.388182 -0.0020197906
145.68243 0.0027440092
145.28377 0.0030143569
144.847149 -0.0058631482
145.701418 0.005107372
144.961048 0.0053983383
144.182701 0.0071607663
143.157583 0.0037269566
142.626022 -0.0048348249
143.318944 0.0081458319
142.160925 0.0155964118
139.977774 -0.0003389603
140.025237 -0.0109948999
141.581916 0.0123524345
139.854374 -0.0098783791
141.249692 -0.0209224782
144.268139 -0.003736186
144.809173 -0.008642549
146.071604 -0.0126395552
147.941519 0.0055483897
147.125211 0.0104302904
145.606493 0.0134108364
143.679629 -0.0061716361
144.571874 0.0055456267
143.774554 -0.0105819781
145.312245 -0.0098312136
146.755025 0.0050052272
146.024141 -0.0065866228
146.992324 0.0061070809
146.100079 -0.0029797038
146.536715 -0.0043211691
147.172673 -0.0018668352
147.447934 0.0061532335
146.546201 0.0054705051
145.748881 -0.0015605095
145.976679 -0.023183492
149.441249 0.0097486212
147.998468 0.0021853419
147.675746 -0.0192889401
 150.58028 -0.0248339894
154.415021 -0.0044673534
155.107943 -0.0018934675
155.402192 0.0173367847
152.75393 0.0169994187
150.200607 0.0080265569
149.004613 0.0031953003
148.530015 0.0041067373
147.922536 -0.0232485573
151.443376 -0.0063959147
152.41823 0.0035520176
151.878754 -0.0048988821
152.626453 -0.0155067642
155.030474 0.014178742
152.863068 0.008932983
151.509635 0.0042029884
150.875507 -0.0194378003
153.86633 0.0020958612
153.544522 -0.0125387931
155.494232 0.0014629114
155.26709 0.0116551543
153.478277 0.0043976857
152.806283 -0.0030258487
153.270055 0.0104199062
151.689465 -0.0050285427
152.456097 -0.0043883526
153.128077 -0.0020355394
153.440411 0.0133132655
151.424457 0.0045206344
150.743003 0.0054924917
149.919571 0.0046935783
149.219199 0.0043957662
148.566137 -0.0011453611
148.736494 -0.0078288114
149.910112 0.0143452165
147.790032 0.0106795757
146.228375 -0.0146683903
148.405241 0.0099839169
146.938222 -0.0041054545
147.543957 0.0240425969
144.079902 0.0236701503
140.748367 -0.0354779185
145.9255 0.0033840175
145.433351 -0.0205876448
148.490419 -0.008468658
149.758674 0.0174908401
147.184297 -0.0078474562
148.348455 -0.0013379518
148.547204 -0.0042507195
149.181332 -0.0064922733
150.156187 -0.0075691627
151.301412 -0.0064635999
152.285726 -0.0097852917
153.790612 -0.0050210749
154.566703 -0.0283793703
159.081331 0.0036424509
158.503988 -0.0001790991
158.532381 -0.0370796045
164.637058 0.0061892194
163.624351 0.0032497511
163.094335 -0.0175597861
166.009425 0.0041218313
165.327971 -0.014165641
167.7036 0.0103781015
165.981032 -0.0067962408
167.116798 0.0013043629
166.899101 0.0021026015
166.548915 0
166.548915 -0.0003408347
166.6057 0.0092306065
165.081894 -0.0010283215
165.251826 -0.0005138542
165.336785 -0.0110113354
167.177634 0.0157154634
164.59101 -0.0068921827
165.733274 0.0021119638
165.383989 0.0125418882
163.335454 0.0112806625
161.513475 -0.0037267749
162.117651 0.0032130076
161.598434 -0.0064426303
162.646304 -0.0069741003
163.788582 -0.0007487464
163.91131 0.0027722261
163.458167 -0.005170984
164.3078 -0.0067339636
165.421744 0.0052779453
164.553241 -0.0059877022
165.544472 -0.0008546162
165.68607 0.0027996259
165.223506 0.017676522
162.353658 -0.0001163066
162.372543 -0.0072722755
163.562011 0.0010977481
163.382658 -0.0160886106
166.05424 -0.0043584304
166.781144 0.0034076822
166.214737 0.0267071084
161.891094 -0.0060278975
162.872875 -0.0051320463
163.713058 0.0035298877
163.137202 -0.0427099853
170.415652 0.0545008559
161.607884 0.0094345546
160.097436 0.0046800579
159.351661 0.0190775402
156.368534 -0.0070735418
157.482493 0.0073063671
156.340214 0.0033928933
155.811562 0.0030996118
155.330099 -0.0009714876
155.481147 0.0029839261
155.018583 -0.0139313776
157.208717 0.017847306
154.452162 -0.0017693286
154.725923 0.0137308359
152.630183 0.0189059736
149.798104 -0.0003150182
149.845308 -0.0147114272
152.082661 -0.0014874806
152.309218 -0.0140552579
154.480481 0.0076355025
153.309883 0.0080694406
152.082661 -0.0197748646
155.150746 -0.0140380166
157.359765 0.0134363271
155.27346 0.0028656893
154.829766 -0.005578116
155.698269 0.0012140869
155.509467 -0.0054338507
156.359099 0.0006041544
156.264691 0.0155214671
153.876305 -0.0108022118
155.556661 0.0010908624
155.387155 -0.0139245928
157.581412 -0.0058225608
158.504313 0.0011301599
158.32538 0.0086393215
156.969272 -0.0031697533
157.468408 0.0051698309
156.65851 0.0201766699
153.560177 -0.0051250513
154.351235 0.0052747814
153.541338 -0.0162906462
156.084048 0.0033903209
155.556661 -0.0049398034
156.328895 -0.0040199131
156.95986 -0.002692656
157.38364 0.0103378967
155.773272 -0.0043938627
156.460739 0.00356386
155.905115 -0.0013873535
156.121711 -0.0260267237
160.293629 -0.0083890895
161.649723 -0.0041193244
162.318365 0.00290935
161.847494 -0.0006396499
161.951086 0.0102214954
160.312453 -0.0107508467
162.054678 -0.0135290119
164.277186 -0.0131250964
166.462016 -0.0099143276
168.128901 0.0025269413
167.70512 -0.004861669
168.52443 0.0070343311
167.347254 0.0263962977
163.043509 -0.0864333817
178.469206 0.006425872
177.329708 0.0014359643
177.075434 0.0055617608
176.09603 0.027079027
171.453243 0.0023122547
171.057714 0.007487969
169.786359 -0.0038125888
170.436162 0.0095950116
168.816367 0.0007256692
168.693951 -0.0056067165
169.645103 -0.0019392002
169.974718 0.007086285
168.778704 -0.0042226582
169.494421 0.0081218636
168.128901 -0.0090475382
169.663942 -0.0087482623
171.161306 -0.0035635604
171.773431 -0.0045842162
172.564504 0.0178869077
169.532099 0.0134549317
167.28134 0.0094907848
165.708635 0.0110900857
163.891069 0.0071763721
162.723306 0.0006949375
162.610302 -0.0073013912
163.806316 0.0011511266
163.617971 0.0005183535
163.533203 0.0192522083
160.444296 0.0030024629
159.96401 0.0099655518
158.38561 -0.0030161125
158.864764 -0.0072800198
160.029784 -0.0420673492
167.057448 -0.0060927694
168.08153 0.0158999835
165.450864 0.017037324
162.679245 -0.0073381774
163.881839 0.0114228524
162.030983 -0.0075957632
163.271152 -0.0114903522
165.169002 -0.0007957264
165.300536 0.0077324407
164.032167 0.0048923145
163.233577 -0.0146324984
165.657561 0.0038144845
165.028064 0.0031983394
164.501931 -0.0027340166
164.952915 -0.0099249682
166.606479 -0.0063876235
167.67754 -0.0138144462
170.02636 -0.0148075629
172.581877 -0.0232372379
176.687609 -0.007913063
178.096901 0.0154274971
175.391056 -0.0017646218
175.701102 0.0119588305
173.624753 -0.0102297892
175.419255 0.0008576991
175.268927 0.0150171922
172.675821 -0.0065405767
173.812656 0.0075155477
172.516103 -0.0094405798
174.160277 0.0019458464
173.822046 0.0226066597
169.97938 0.0092603088
168.419761 0.0096879644
166.803772 -0.0057681192
167.771498 -0.0165766867
170.599472 0.0258757144
166.296433 0.0079726284
164.9811 0.0012544303
164.774402 0.0229818145
161.07266 0.0040410066
160.424384 0.0290484445
155.895852 -0.0189784024
158.911743 0.0106961016
157.229995 -0.0072373555
158.37622 -0.0158219929
160.922332 0.002516784
160.518342 -0.0182162883
163.496644 -0.0055431796
164.407987 0.013847041
162.162516 0.0148165803
159.794902 0.0028301674
159.343932 0.0051562283
158.526533 -0.0052470241
159.362713 0.0052747006
158.526533 0.0047639071
157.774908 0.0070764178
156.666272 -0.0151201792
159.071461 -0.0023570173
159.447281 0.0127707777
157.436692 0.0031729452
156.938734 -0.0057597599
157.8479 -0.0010676346
158.016604 -0.01126033
159.816187 0.0197966381
156.713781 -0.0119371518
158.607098 -0.0121424495
160.556649 -0.0107415098
162.299996 0.0007513404
162.178145 -0.0079124202
163.471601 -0.0118413398
 165.43052 -0.0054097053
166.330318 0.0015803961
166.067865 -0.0013527584
166.292819 0.0018634742
165.983513 0.0154243226
163.462219 0.0013205294
163.246647 0.0040352591
162.590552 0.0009232237
162.440583 0.0187514824
159.450647 0.007342432
158.288425 -0.0130901683
160.38793 0.0029304845
159.919289 -0.0166560948
162.628037 -0.0199389892
165.936646 0.005509088
165.027495 0.0069198648
163.893375 -0.0043842458
164.615088 -0.0065613865
165.702325 -0.0012428776
165.908529 -0.0030975633
166.424038 -0.0028080381
166.892679 0.0196414842
163.677804 0.0589412485
154.567408 0.0155807229
152.196083 0.005200023
151.408754 -0.0296732477
156.038936 -0.0056146386
156.919985 -0.0031556935
157.416744 -0.0052123728
158.241558 -0.007349481
159.413162 0.0284193777
155.007933 0.0072477187
153.892563 -0.0068352591
154.951698 -0.0141919494
157.182423 -0.002142092
157.519845 0.0078560576
156.292006 -0.0011979464
156.47946 0.0036671886
155.907717 0.0024709461
155.523427 -0.0092548541
156.976219 0.0114747741
155.195387 0.020523898
152.074231 0.0045195384
151.390018 0.0133634774
149.3936 0.0138667556
147.350329 0.0335963229
142.56081 0.01454114
140.517525 0.0197945966
137.790027 -0.0089659043
139.036616 0.0158186555
136.871493 -0.0334260192
141.604777 -0.0011899546
141.773481 -0.0006607164
141.867215 -0.012654947
143.685548 0.0047188496
143.010702 -0.0066406521
143.966735 0.0233860278
140.676862 0.0088727055
139.439655 -0.0088607316
140.686238 -0.0237415893
144.107581 0.0143440411
142.069727 -0.0216930127
145.219986 0.0103408627
143.733656 0.0066779438
142.780178 -0.0114554981
144.43475 -0.018734996
147.192399 0.0023554049
146.846516 -0.0206358947
149.940676 -0.0132267558
151.950488 0.0215561093
148.744143 0.0009435349
148.60393 -0.0058160897
149.47328 0.0217252003
146.294992 -0.00006386
146.304335 -0.0001916322
146.332377 0.0340863251
141.50886 0.0102102013
140.078629 0.0048280134
139.405577 -0.0221624194
142.565166 0.0040818717
141.985599 0.0040986017
141.406032 0.0064537625
140.499283 -0.0359822987
145.743468 -0.0282348468
149.978076 -0.0048997869
150.716555 0.0029859745
150.267859 0.0107520542
148.669358 0.0348102713
143.668228 0.0076711111
142.574523 -0.0079999687
143.724313 -0.0049832009
144.444107 -0.0046379905
145.117159 -0.0236477652
148.631973 -0.0180941903
151.370907 -0.0138246338
153.49289 0.0072383302
152.389842 -0.0050048328
153.156364 0.0252174402
149.389152 0.0320309433
144.75259 -0.0044360778
145.397585 -0.002820891
145.808896 0.0114122305
144.163667 -0.0133077485
146.108036 -0.0080599354
147.295226 -0.0028477236
147.71588 0.0224522858
144.47215 0.0046805022
143.799098 0.0136400076
141.864071 0.0035045822
141.368633 -0.0048694152
142.060384 0.007024041
141.069506 -0.0011913315
141.237767 -0.014122073
143.260908 -0.0140519894
145.3027 0.0024442351
144.948412 -0.0224471325
148.276801 0.0003144029
148.230197 -0.0237027956
151.828968 -0.0003682854
151.884905 0.0168528613
149.367633 0.0102150818
147.857259 0.0151708862
145.647655 -0.0255130479
149.460857 -0.0047802569
150.17875 0.0140383701
148.099672 0.0261628098
144.323757 -0.014138331
146.393517 -0.0102741273
147.913196 0.0051317626
147.158016 -0.0094138323
148.556502 0.0017603372
148.295452 0.0029003238
147.866591 -0.0061410901
148.780264 0.0198108776
145.890054 -0.0098082834
147.335159 0.0104865948
145.806149 -0.0048994895
146.524042 -0.0164590355
148.976044 0.0484908063
142.086171 -0.0007212667
142.188727 0.0019050953
141.918359 -0.0051630197
142.654889 0.0189796946
139.997774 0.0116554022
138.384843 -0.0192931203
141.107242 -0.0109781885
142.673539 0.0197920888
139.904536 0.0301366082
135.811634 0.0396089299
130.637233 -0.015527348
132.697676 -0.0139254153
134.571642 -0.0188294731
137.154183 -0.0070198694
138.123794 0.0041344748
137.555076 0.0311713121
133.396919 -0.0137175465
135.252248 -0.0148715721
137.294026 -0.0122082558
138.990862 -0.0208852841
141.955646 0.0538482804
134.702166 0.017321443
132.408657 0.0001408717
132.390007 0.0070921986
131.457683 0.0301746579
127.60718 -0.0137628224
129.387923 -0.0342379813
133.974955 0.0090583076
132.772263 -0.0139177013
134.646229 -0.0214784127
137.601695 0.0208894633
134.786086 0.0291145487
130.97287 0.002998699
130.581296 0.0253293649
127.355463 -0.0101448841
128.660711 -0.0184922334
131.084761 0.0007807532
130.982496 -0.013444422
132.767478 -0.0034194389
133.223026 -0.029461505
137.267122 0.001763994
 137.02541 0.0152924255
134.961521 -0.0055486899
135.714559 0.0228418901
132.68381 0.0206679478
129.997038 -0.01983739
132.628032 0.0119883832
131.056872 -0.0281282389
134.849964 0.0054065163
134.124816 -0.0065417749
135.008008 0.0141769547
133.120761 0.0023099679
132.813965 0.0086845749
131.670463 -0.0481854718
138.336261 0.0007397963
138.233996 -0.0219693244
141.339121 0.0146156094
139.303121 0.0078020142
138.22469 -0.0080726312
139.349608 -0.0025288167
139.702891 0.0271360343
136.012063 0.0338492589
131.558892 -0.0193347797
134.152705 -0.037743418
139.414692 -0.0103609331
140.874281 -0.0383322221
146.489551 -0.0186834429
149.278589 0.0132517586
147.326257 -0.0153473441
149.622566 -0.0149345203
151.890985 -0.0315926859
156.846177 0.0010087427
156.688119 -0.0338779222
162.182526 -0.0144067928
164.55321 0.0274568709
160.155832 0
160.155832 -0.005369474
161.020427 0.0121552216
159.086693 0.0214899197
155.739856 0.0202192925
152.653314 -0.0226772122
156.19539 #DIV/0!
Cash Flow Statement
2012 2013 2014 2015 2016
In millions of USD (except for per share items)

Net Income/Starting Line 681 750 776 702 396

Depreciation 225 233 258 294 310
Depreciation/Depletion 225 233 258 294 310
Deferred Taxes -15 14 1 11 -8
Unusual Items 2 19 -15 7 49
Equity In Net Earnings (Loss) 9 10 9 11 11
Other Non-Cash Items 41 50 65 48 127
Non-Cash Items 52 79 59 66 187
Accounts Receivable 8 69 -45 -118 114
Inventories -148 -68 -77 -97 -91
Prepaid Expenses -39 4 -56 -96 30
Payable/Accrued 33 -57 43 50 90
Other Liabilities -19 -30 -18 -21 -8
Other Assets & Liabilities, Net 107 25 -34 103 -13
Changes in Working Capital -58 -57 -187 -179 122
Cash From Operating Activities 885 1,019.00 907 894 1,007.00
Purchase of Fixed Assets -272 -276 -390 -391 -418
Capital Expenditures -272 -276 -390 -391 -418
Acquisition of Business -12 -22 -40 -12 -16
Sale/Maturity of Investment 1,394.00 1,058.00 1,011.00 1,113.00 942
Purchase of Investments -1,360.00 -876 -1,067.00 -1,398.00 -1,085.00
Other Investing Cash Flow 1 3 -2 -1 -6
Other Investing Cash Flow Items, Total 23 163 -98 -298 -165
Cash From Investing Activities -249 -113 -488 -689 -583
Other Financing Cash Flow 32 40 34 7 8
Financing Cash Flow Items 32 40 34 7 8
Cash Dividends Paid- Common -74 -128 -149 -158 -170
Common Stock, Net -74 -128 -149 -158 -170
Options Exercised -419 -547 -558 -532 -500
Issuance (Retirement) of Stock, Net -419 -547 -558 -532 -500
Short Term Debt Issued 61 49 52 52 34
Short Term Reduction -358 -498 -506 -480 -466
Short Term Debt, Net -- -- -- 2,808.00 4,344.00
Long Term Debt Issued -108 -- -269 -2,574.00 -4,463.00
Long Term Debt Reduction -108 -- -269 234 -119
Long Term Debt, Net 108 0 300 0 299
Issuance (Retirement)of Debt, Net -8 -9 -9 -24 -25
Cash From Financing Activities 100 -9 291 -24 274
Foreign Exchange Effects -8 -9 22 210 155
Net Change in Cash -408 -595 -599 -421 -473
Net Cash- Beginning Balance -9 -9 3 -81 5
Net Cash- Ending Balance 219 302 -177 -297 -44
Cash Interest Paid 453 672 974 797 500
Cash Taxes Paid 672 974 797 500 456
24 18 20 15 15
189 339 302 317 172

2012 2013 2014 2015 2016

Debt 874.6 990 716 355 85
Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00
Total 4,527.10 4,775.00 4,750.00 4,246.00 3,829.00

effective tax rate 28.26%

Propotion of Equity 96%

Proportion of Debt 4%
Free cash flow
Cash Flow from Operations
Investment in Operating Capital
Free Cash Flow

WACC

Cost of Equity

Risk free rate

beta
Market return
Risk premium
Cost of equity

Cost of debt

WACC

Terminal value

Final year cash flow

Long term growth rate
Discount rate
Terminal value

Discounted cash flows

NPV
No. of outstanding shares
Per Share
 2017 2018 2019 2020 2021
60.14 201.3733 175.4695 161.0857 149.7392
3,908.00 3,936.90 3,965.80 3,994.70 4,023.60
3,968.14 4,138.27 4,141.27 4,155.79 4,173.34
 2012 2013 2014 2015 2016 2017

885.00 1,019.00 907.00 894.00 1,007.00 978.10

-272.00 -276.00 -390.00 -391.00 -418.00 -471.50
613.00 743.00 517.00 503.00 589.00 506.60

2.89% U.S. 30 year treasury rate

0.33 Yahoo finance
1.8%
30.11%
12.8%

15.07%

8.00%

391.40
3.10%
8.00%
8235.3755102043

2017 2018 2019 2020 2021

545.3704 434.3278 379.2930447594 330.0284 5890.84

7579.8589183022
56.33
134.561670838
 2018 2019 2020 2021

990.00 1,001.90 1,013.80 1,025.70

-512.20 -552.90 -593.60 -634.30
477.80 449.00 420.20 391.40

Adj Close NYSE Market Return

78.919998 -0.0100351604
79.720001 -0.0034999875
 80 0.0059097323
79.529999 -0.0058750125
80 0.0107390774
79.150002 -0.0128460713
80.18 -0.0018673222
80.330002 -0.0024835093
80.529999 0.0157669023
79.279999 -0.0177177551
80.709999 0.0149648144
79.519997 0.0228968233
77.739998 -0.0446110958
81.370003 -0.0030629746
81.620003 -0.0034187911
81.900002 -0.0128962153
82.970001 0.0224276155
81.15 0.0152947555
79.927528 0.008527717
79.251692 0.0065639523
78.73488 0.0129139749
77.731063 -0.0002557139
77.750945 -0.0154794257
78.973408 -0.0153655322
80.205813 -0.0041955094
80.543735 -0.0025846028
80.752448 0.0152443081
79.539917 0.0055283638
79.102609 -0.0088419285
79.808268 0.0077811587
79.192062 -0.0093248762
79.937469 0.0163002352
78.655368 -0.007400025
79.241759 -0.0007519414
79.301389 -0.0113988207
80.215754 0.0017376235
80.076611 0.0156308757
78.844207 -0.0057651197
79.301389 0.0073223302
78.724939 0.0071201177
78.168371 0.0069133377
77.631677 -0.0010231731
77.711189 -0.0025513041
77.909961 -0.0010195222
77.989473 -0.0088416901
78.685183 -0.0040256585
79.003223 0.0018906173
 78.85414 -0.0033915894
79.122491 0.0209027515
77.502476 0.0061935923
77.025412 0.0200052247
75.514723 -0.0071866592
76.06135 0.0047262774
75.703554 -0.0057434075
76.140862 -0.123154423
86.834973 -0.0119868611
87.88848 -0.0001130851
87.89842 0.0053427436
87.431297 -0.0226641634
89.458806 -0.0125068461
90.591824 0.0115414568
89.558192 0.0091835529
88.743214 0.0043869431
88.355603 0.0079365607
87.659885 -0.0122074573
88.743214 -0.0032373396
89.031439 0.0377664778
85.7914 -0.000810275
85.860971 -0.0028855024
86.10944 -0.0147828386
87.401482 0.0079083368
86.715705 -0.0150147046
88.037563 -0.0052779465
88.504686 -0.0173250849
90.065071 -0.0001102748
90.075004 0.0034322115
89.766905 -0.0046285868
90.184331 0.0084462543
89.428991 0.0042411165
89.051314 0.0072666458
88.408878 -0.0141078596
89.673986 -0.0224113173
91.729771 -0.0011838174
91.838491 -0.0034320091
92.154767 -0.0159366975
93.647194 -0.0224904598
95.801821 -0.0473710028
100.56572 -0.0193716423
102.552327 -9.6312282E-05
102.562205 -0.0479816847
107.731336 0.0011021559
107.61273 -0.0007342342
107.691801 0.0143362622
106.169724 -0.0071171472
106.930766 0.0233636076
104.489514 0.0129347395
103.155228 -0.0022942105
103.392432 -0.0368290255
107.345876 -0.0207375614
109.619109 -0.0112328987
110.864438 -0.0031105465
111.210363 -0.0102041117
112.356865 0.0281269846
109.283062 0.0026296731
108.996437 -0.0289689242
112.248145 0.0147426876
110.617348 -0.0110453293
111.852799 0.0141589917
110.291187 0.0419234143
105.853449 0.0079051083
105.023229 0.0402349456
100.961066 0.0327570379
97.758778 -0.0092156562
98.668069 0.0125773974
97.442496 0.0097295897
96.503556 -0.0012275238
96.622162 -0.00912225
97.511688 0.0057085114
96.958201 -0.0004075868
96.997736 0.0031687324
96.691347 -0.0022437594
96.908787 0.0023512884
96.681461 -0.0079107354
97.452381 0.0203870551
95.505309 -0.0098370692
96.454135 -0.0140433058
97.827963 0.0137239191
96.503556 0.0046300705
96.058797 -0.0033838582
96.38495 -0.0217675383
98.529699 -0.019860348
100.526184 -0.0060588613
101.138971 -0.0125445801
102.423835 0.0060187765
101.811057 0.015777522
100.229681 0.0166416439
98.588998 -0.0053843966
 99.122714 -0.0063410188
99.755264 -0.002076322
99.962819 0.0149523156
98.490163 0.0174596573
96.800067 0.0059572999
96.226815 0.011263864
95.155002 -0.0314283503
98.242605 0.0094978446
97.318291 -0.0014125663
97.455954 0.0034423848
97.121624 -0.0118059036
98.281931 -0.0011991878
98.399931 9.99592479E-05
98.390096 0.0029066937
98.104935 -0.0069672974
98.793257 -0.0130648563
100.101063 0.0105221903
99.058748 -0.0208009283
101.163033 -0.0186951402
103.090321 0.0222308691
100.848374 -0.0064904166
101.507198 -0.0028976588
101.802186 -0.0008685975
101.890688 -0.0084210266
102.755999 -0.0183184365
104.673453 0.0002818892
104.643955 -0.0062563976
105.302771 -0.0072309865
106.06976 -0.0111833671
107.269393 0.0097185799
106.236921 -0.0081703773
107.112067 0.0029463168
106.797408 0.0103255889
105.705932 -0.0120393124
106.994067 -0.003297619
107.34806 0.0090581028
106.384419 -0.00469176
106.885902 0.0539072796
101.418696 0.0848848249
93.483376 -0.0092746896
94.358522 -0.0009370544
94.447024 0.0188820049
92.696724 0.0151840987
91.31026 -0.005781596
91.841249 -0.0438165323
96.049819 -0.0041797883
96.452972 0.0122806482
95.282837 -0.0236775731
97.593617 -0.0168399831
99.265242 0.0119285766
98.095107 0.008797679
97.239624 -0.0029239849
97.524785 -0.0085965668
98.370433 0.0125505797
97.15113 -0.0036304965
97.505122 0.0029331528
97.219961 -0.0005054122
97.269122 0.0039581824
96.885631 -0.0004058191
96.924965 0.0266638658
94.407691 0.029597873
91.693751 0.0162379965
90.228619 0.0177462102
88.655323 0.0185269673
87.042686 -0.017317994
88.576656 0.0051327707
88.124334 0.01003042
87.249188 0.0153335766
85.93155 0.0058366031
85.432912 -0.0247767996
87.603445 -0.0786632565
95.082982 0.008712743
94.261704 -0.0078212815
95.004763 0.0100831761
94.056376 0.0057500731
93.518637 0.0175532119
91.905402 -0.0059221385
92.452921 0.0350262297
89.32423 -0.0263242127
91.739192 -0.0205636888
93.665296 -0.0039508884
94.036825 0.0260294702
91.651193 -0.0034020898
91.964063 -0.0235648641
94.183484 0.0054274528
93.675067 -0.0082807519
94.457244 0.0120469458
93.332868 0.0119791972
92.22805 0.0027639163
91.973842 0.0023441799
91.758743 -0.0008517159
91.836962 0.0057822124
91.308994 0.0073347042
90.644146 0.0117865509
89.58821 0.0277029348
87.173255 0.0017977904
87.016817 0.0101010081
86.146649 0.0186127234
84.572524 0.0116959059
83.594807 -0.0158839487
84.944054 0.0281656495
82.61709 -0.0542808999
87.359016 -0.0105205414
88.287852 0.0021085654
88.102083 -0.0097802179
88.972251 -0.0220311989
90.976574 -0.0156563599
92.423591 -0.0073506683
93.107997 0.0216715338
91.133005 -0.0085097586
91.915181 -0.0092738746
92.77557 -0.0008423889
92.853789 0.0062513674
92.276932 0.0042561613
91.885851 -0.0010629066
91.983621 -0.0079088918
92.716909 0.0002109985
92.69735 -0.0039920752
93.068888 0.0076214858
92.36493 0.0207455233
90.487715 -0.0109008929
91.484983 0.0273385755
89.05047 0.0078565769
88.356292 -0.0095352376
89.206901 -0.0351099778
92.452921 -0.0199005529
94.330143 0.0280234876
91.758743 0.0005329961
91.709862 -0.035574737
95.092762 0.0103885303
94.115045 -0.0068096953
94.760334 0.0095833477
93.860833 0.000725909
93.792748 0.0092098053
92.936818 -0.0035456932
 93.267516 -0.0191285027
95.086376 -0.0150125719
96.535624 0.011516481
95.436531 0.0104006017
94.454151 0.0144155159
93.111895 -0.0161356597
94.638957 -0.0128842142
95.874221 0.0008122852
95.796407 0.0232727003
93.617671 -0.009264035
94.493058 0.00030888
94.46388 -0.0160080457
96.000663 0.0158500722
94.502787 0.0145140146
93.150795 0.012688988
91.983616 0.009392645
91.127686 0.0322829456
88.277818 -0.0009906032
88.365353 -0.0116405605
89.40609 0.0217874591
87.499694 0.0017816893
87.344074 -0.0131867754
88.511252 0.0308110672
85.86564 -0.0061916352
86.400601 -0.0045943068
86.799384 0.0103022226
85.914276 0.0159880366
84.562291 0.0452031955
80.905121 -0.0156212959
82.18902 0.0095579835
81.410896 -0.0179515065
82.899059 -0.0231518238
84.863811 -0.0300166421
87.489966 -0.2216164864
112.399562 0.0340013916
108.703492 -0.0050743332
109.257903 -0.0015110865
109.423251 0.0261789876
106.63174 0.0107873699
105.49374 -0.0060484177
106.135693 0.0243124352
103.616523 -0.0041133268
104.044492 0.0097224779
103.042662 0.0245647979
100.572128 0.0199250831
 98.607368 0.006952693
97.926515 -0.0035629514
98.27667 0.0025798944
98.023779 -0.0305886924
101.11681 0.0188161285
99.249322 -0.0149627828
100.756926 -0.0092769843
101.700399 -0.0327474662
105.143585 -0.0250721403
107.847554 -0.006095377
108.508957 0.0007175613
108.431151 -0.0104739892
109.578879 -0.0115809745
110.862778 0.0141472002
109.316259 -0.0087316843
110.279182 -0.0098681716
111.378282 0.0241481453
108.75212 0.0154390601
107.098618 -0.009403573
108.115288 -0.0096673757
109.170682 -0.0268427487
112.181954 0.0115243601
110.903858 0.0132696336
109.451477 0.0005310467
109.393384 -0.0247733689
112.172269 -0.0197986616
114.437988 -0.0040447945
114.902746 -0.0076929422
115.793539 -0.0103442573
117.003857 -0.0108864839
118.291637 -0.0282373765
121.728943 0.0071296929
120.867197 0.0049915655
120.266877 0.0017743536
120.053859 -0.0128970861
121.622434 0.0049604157
121.022114 -0.0095879492
122.193701 0.0201277064
119.782749 0.0081492919
118.814495 0.0278080193
115.599891 0.0005866594
115.532113 -0.0109416464
116.810209 0.0076845884
115.919416 -0.0197330457
118.252906 -0.0226472563
120.993067 -0.0618618468
128.971481 -0.0084859314
130.075291 -0.0211309271
132.883237 0.0516475444
126.357198 0.1490710697
109.96465 -0.0052553154
110.545602 0.029950388
107.330997 0.0007222326
107.253535 0.0039879897
106.827508 -0.0186782775
108.860841 0.002228565
108.618777 -0.0125869312
110.003382 -0.0007036828
110.080844 -0.0256256196
112.975922 0.0075123287
112.133538 -0.0164756057
114.011954 0.004607121
113.489096 0.0021374865
113.247032 -0.0028135571
113.566558 -0.0121283814
114.960847 0
114.960847 -0.0153424971
116.752116 0.0003318471
116.713385 -0.0058556564
117.400844 0.0221716136
114.854338 -0.0114175795
116.180842 0.0059523757
115.493382 0.0163599057
113.634335 0.0068634402
112.859729 -0.0135410133
114.408942 0.1356078827
100.746872 -0.007913746
101.550517 -0.0317577826
104.881315 -0.0080585812
105.733376 0.0104561624
104.639251 -0.016203907
106.362743 -0.0104026828
107.480832 0.0194734424
105.42779 -0.04010531
109.832663 -0.0056719144
110.459178 0.0445720489
105.745868 0.0166805191
104.010912 -0.0164068444
105.745868 0.0054068568
105.17719 0.0025726427
104.907301 -0.0199010059
107.037454 0.0189943096
105.042249 -0.0178442307
106.950702 0.013333323
105.543457 0.0097749693
104.52176 -0.0247324416
107.172395 0.0027054103
106.883232 0.0156622007
105.23502 0.0223803668
102.931378 0.0168539734
101.225329 -0.0238869727
103.702467 -0.0275669126
106.642265 -0.0200177343
108.820607 -0.0243691625
111.538712 -0.0128806841
112.994154 -0.0064411707
113.726687 -8.4766232E-05
113.736328 0.0060533657
113.051983 -0.006016943
113.736328 -0.0084033597
114.700195 -0.0127758551
116.184552 0.0028286549
115.856833 0.0002496376
115.827918 -0.0109465161
117.109863 -0.0146784394
118.854461 0.0001621994
118.835186 -0.0206529454
121.34124 -0.009675924
122.5268 0.0015758331
122.334022 0.0024484488
122.035225 0.0128800069
120.483398 -0.0145841441
122.266551 -0.0152927252
124.165378 -0.0093054788
125.331649 -0.0018423742
125.562983 -0.0018388591
125.794301 -0.0019119014
126.035268 -0.0167682645
128.184703 0.0030168902
127.799147 -0.0198847012
130.391952 0.0075221191
129.418451 0.0352352146
125.013571 0.0055042324
124.329234 -0.0042456973
124.859349 -0.0317662058
128.955785 0.0088221865
127.828062 -0.0158800777
129.890737 0.0112561931
128.444936 0.0067995866
127.577462 -0.010984086
128.994347 -0.022139408
131.914864 0.0050672156
131.249793 -0.0107518741
132.676312 -0.010139518
134.035366 0.002154265
133.747239 -0.0069880971
134.688455 0.0053046945
133.977744 0.035557819
129.377367 0.0025304141
129.050815 0.0023871032
128.743491 -0.0088724298
129.895984 -0.003830043
130.395404 0.0014014047
130.212923 -0.005355408
130.914021 -0.0008795363
131.029266 -0.0048870398
131.672756 0.0001459285
131.653544 0.0016074968
131.442251 0.0110069108
130.011229 0.0286473319
126.390479 0.0092025445
125.237971 -0.0109974381
126.630583 0.0279901106
123.182686 -0.0014014933
123.355568 -0.0345034649
127.763864 0.0114042433
126.323243 0.0010655226
126.188786 0.0052792846
125.526098 -0.0138082063
127.283657 -0.0043573135
127.840699 0.0107828849
126.476913 0.0194303262
124.066265 -0.030180212
127.927133 -0.0106952022
129.310131 0.0018602537
129.070028 0.0023120345
128.772302 0.0010452367
128.637845 -0.0107828019
130.040041 -0.004045623
130.568271 -0.0012488876
 130.73154 0.0203132588
128.128826 -0.0049228308
128.762703 -0.0058578803
129.521424 -0.006190097
130.328168 -0.0056422982
131.067691 -0.0065515995
131.932057 0.007185242
130.990856 0.0032365061
130.568271 -0.0073019357
131.528685 0.023695603
128.484175 -0.0257792588
131.884048 -0.0018172605
132.124152 0.0035014279
131.663143 -0.0031993162
132.085727 -0.0042716237
132.652368 -0.0152573737
134.707653 0.00588061
133.920121 0.0017961024
133.680018 0.0099404707
132.364255 0.0233905731
129.338943 0.0148455287
127.446926 0.0091254538
126.294432 -0.0058214593
127.033955 0.0080018557
126.025517 -0.0056831141
126.745828 -0.0066987775
127.600596 -0.0027771589
127.95595 -0.0010457889
128.089905 0.0051809745
127.429695 0.004071119
126.913017 0.0025698942
126.5877 0.0247869618
123.525869 -0.0046259968
124.099955 -0.0023844066
124.396567 -0.0036020939
124.846275 0.0220898588
122.148042 -0.0214625346
124.827149 -0.0180640846
127.123519 0.0070492526
126.233666 -0.0175739117
128.491769 -0.0048170251
129.113713 -0.0072830849
130.060958 -0.0154281112
132.098996 0.004730323
131.477067 -0.0005091071
131.544037 -0.0069344633
132.462594 0.0025346237
132.1277 -0.0041826038
132.682659 -0.0045226463
133.285462 0.0170110329
131.056063 0.0040316922
130.529807 0.0005867849
130.453259 0.0084319424
129.362482 -0.0044183016
129.936581 0.0046608319
129.333778 0.0004440641
129.276371 -0.0072010891
130.214054 -0.0200187138
132.874021 -0.0204557259
135.648816 0.0147448084
133.677763 -0.1821693802
163.454094 0.0180572042
160.554921 0.0054527183
159.684208 -0.018467326
162.688632 0.0230445344
159.023998 -0.0077612125
160.267871 -0.0105735331
161.980578 0.0030810542
161.48304 -0.0120587619
163.454094 0.0077276875
162.200658 0.0077279936
160.956785 -0.010761551
162.707773 0.003481625
162.143251 -0.0164828564
164.860625 -0.007717092
166.142764 -0.0044719581
166.889085 -0.0089210011
168.391304 -0.0144481289
170.85991 -0.0011745821
171.060835 0.0250558783
166.879522 -0.0195075432
170.1997 -0.0285090127
175.194317 -0.0111255038
177.165371 -0.0057455402
178.189164 -0.0026776599
178.667575 0.0086970604
177.12709 0.0041767819
176.390346 0.0038116656
175.720558 0.0215263081
172.017653 0.0078849588
170.671912 -0.0098011473
172.36125 0.0077566943
171.034587 0.014722485
168.553067 -0.0190523399
171.826769 -0.0088636928
173.363409 0.003979668
172.676215 0.0045529796
171.893587 -0.0128261127
174.126959 -0.0034957348
174.737796 -0.0012002268
174.947773 0.0007643546
174.814153 -0.0006547068
174.92868 0.014951804
172.351711 -0.0038614133
173.019812 -0.0195781259
176.474859 0.0155433998
173.773823 -0.0031208509
174.317843 0.0072799063
173.057997 0.0070536176
171.845862 0.0015018577
171.588161 0.0006679044
171.473633 0.0175578024
168.514882 0.0028968722
168.028126 0.01038796
166.300602 0.0061789388
165.279351 0.0013878801
165.050281 0.0108726534
163.275048 -0.0049441054
164.086308 -0.0119540355
166.071533 0.0152284326
163.580459 0.0401140958
157.271649 0.0038379821
156.670351 -0.0092346623
158.130634 0.0050958275
157.328913 -0.0076455594
158.541048 0.026701324
154.417886 0.0054063828
153.587533 -0.0026650615
153.997947 0.0068643105
152.948064 -0.0057699033
153.835681 0.003798876
153.25349 -0.0036609377
153.816603 0.0251908867
150.037037 0.0060799772
149.130328 -0.0090061361
150.485622 0.0060617435
149.578913 -0.0064033115
150.542886 0.0012695807
150.352002 -0.0180763821
153.119855 -0.0160083486
155.610929 -0.0184817688
158.541048 0.0183300968
155.687285 -0.0077255607
156.899421 -0.0120792925
158.817828 -0.0043082907
159.505022 0.0230166168
155.916355 -0.0083166096
157.223925 -0.0018178689
157.510258 -0.0036826866
158.092463 0.0043657624
157.405269 -0.0159905006
159.96316 -0.0115592146
161.833832 0.0010009339
161.672009 -0.0124433041
163.709091 -0.0049757083
164.527733 0.0003472474
164.470621 0.0010428347
164.299284 0.0094157582
162.766712 -0.0161113287
165.432042 0.0030010296
164.937061 -0.0081854183
166.298282 0.0068003254
165.175038 0.0059130684
164.204088 -0.002313439
164.584845 0.0025512405
164.166018 0.0201715686
160.920009 -0.004475554
161.643453 0.0036052027
161.062789 0.0008872731
160.920009 -0.0037128102
161.519701 0.0040236297
160.87241 -0.0056484282
161.786248 0.0011191768
161.605383 0.0029538552
161.12943 -0.0003543224
161.186542 0.013952108
158.968595 0.0099177506
157.407467 0.0111288205
155.674988 0.0022061606
155.3323 0.0057938058
154.437519 -0.003317321
154.951543 0.0001229051
154.932501 0.0144601884
152.724082 0.0146724478
150.515649 0.0079040659
149.335293 0.0019799289
149.040204 0.0017274734
148.783185 0.0113231991
147.117346 -0.0084049643
148.364343 -0.0219015065
151.686506 0.006442268
150.715556 -0.0099424495
152.229086 0.0017539387
151.962553 -0.011639454
153.752144 0.0126645988
151.829287 0.0016956862
151.572268 0.0092539283
150.18249 0.0005073337
150.106336 0.0031808647
149.630382 -0.0051265671
150.401425 -0.0054135739
151.220066 -0.0037627408
151.791217 0.0020737856
151.477086 -0.0052509614
152.276685 -0.018107028
155.08481 0.0126802202
153.142924 -0.0061774168
154.094832 -0.0061394906
155.04674 0.008857283
153.685504 -0.001113704
153.856855 0.0058497905
152.962059 0.0016831075
152.70504 0.0212630243
149.525672 0.007310505
148.440497 -0.0095902951
149.87787 0.0115958556
148.15983 0.0033424765
147.666259 0.0085575823
146.413315 -0.0112179481
148.074406 0.008468534
146.830963 0.0110457696
145.226821 -0.0035169561
145.73938 0.0055667748
144.932573 -0.0048879027
145.644469 -0.0078240659
146.792987 -0.0042495882
147.419459 0.0052427057
146.650613 0.0014908596
146.432303 -0.007335427
147.514384 0.0073896331
146.432303 0.0071816085
145.388182 -0.0020197906
145.68243 0.0027440092
145.28377 0.0030143569
144.847149 -0.0058631482
145.701418 0.005107372
144.961048 0.0053983383
144.182701 0.0071607663
143.157583 0.0037269566
142.626022 -0.0048348249
143.318944 0.0081458319
142.160925 0.0155964118
139.977774 -0.0003389603
140.025237 -0.0109948999
141.581916 0.0123524345
139.854374 -0.0098783791
141.249692 -0.0209224782
144.268139 -0.003736186
144.809173 -0.008642549
146.071604 -0.0126395552
147.941519 0.0055483897
147.125211 0.0104302904
145.606493 0.0134108364
143.679629 -0.0061716361
144.571874 0.0055456267
143.774554 -0.0105819781
145.312245 -0.0098312136
146.755025 0.0050052272
146.024141 -0.0065866228
146.992324 0.0061070809
146.100079 -0.0029797038
146.536715 -0.0043211691
147.172673 -0.0018668352
147.447934 0.0061532335
146.546201 0.0054705051
145.748881 -0.0015605095
145.976679 -0.023183492
149.441249 0.0097486212
147.998468 0.0021853419
147.675746 -0.0192889401
 150.58028 -0.0248339894
154.415021 -0.0044673534
155.107943 -0.0018934675
155.402192 0.0173367847
152.75393 0.0169994187
150.200607 0.0080265569
149.004613 0.0031953003
148.530015 0.0041067373
147.922536 -0.0232485573
151.443376 -0.0063959147
152.41823 0.0035520176
151.878754 -0.0048988821
152.626453 -0.0155067642
155.030474 0.014178742
152.863068 0.008932983
151.509635 0.0042029884
150.875507 -0.0194378003
153.86633 0.0020958612
153.544522 -0.0125387931
155.494232 0.0014629114
155.26709 0.0116551543
153.478277 0.0043976857
152.806283 -0.0030258487
153.270055 0.0104199062
151.689465 -0.0050285427
152.456097 -0.0043883526
153.128077 -0.0020355394
153.440411 0.0133132655
151.424457 0.0045206344
150.743003 0.0054924917
149.919571 0.0046935783
149.219199 0.0043957662
148.566137 -0.0011453611
148.736494 -0.0078288114
149.910112 0.0143452165
147.790032 0.0106795757
146.228375 -0.0146683903
148.405241 0.0099839169
146.938222 -0.0041054545
147.543957 0.0240425969
144.079902 0.0236701503
140.748367 -0.0354779185
145.9255 0.0033840175
145.433351 -0.0205876448
148.490419 -0.008468658
149.758674 0.0174908401
147.184297 -0.0078474562
148.348455 -0.0013379518
148.547204 -0.0042507195
149.181332 -0.0064922733
150.156187 -0.0075691627
151.301412 -0.0064635999
152.285726 -0.0097852917
153.790612 -0.0050210749
154.566703 -0.0283793703
159.081331 0.0036424509
158.503988 -0.0001790991
158.532381 -0.0370796045
164.637058 0.0061892194
163.624351 0.0032497511
163.094335 -0.0175597861
166.009425 0.0041218313
165.327971 -0.014165641
167.7036 0.0103781015
165.981032 -0.0067962408
167.116798 0.0013043629
166.899101 0.0021026015
166.548915 0
166.548915 -0.0003408347
166.6057 0.0092306065
165.081894 -0.0010283215
165.251826 -0.0005138542
165.336785 -0.0110113354
167.177634 0.0157154634
164.59101 -0.0068921827
165.733274 0.0021119638
165.383989 0.0125418882
163.335454 0.0112806625
161.513475 -0.0037267749
162.117651 0.0032130076
161.598434 -0.0064426303
162.646304 -0.0069741003
163.788582 -0.0007487464
163.91131 0.0027722261
163.458167 -0.005170984
164.3078 -0.0067339636
165.421744 0.0052779453
164.553241 -0.0059877022
165.544472 -0.0008546162
165.68607 0.0027996259
165.223506 0.017676522
162.353658 -0.0001163066
162.372543 -0.0072722755
163.562011 0.0010977481
163.382658 -0.0160886106
166.05424 -0.0043584304
166.781144 0.0034076822
166.214737 0.0267071084
161.891094 -0.0060278975
162.872875 -0.0051320463
163.713058 0.0035298877
163.137202 -0.0427099853
170.415652 0.0545008559
161.607884 0.0094345546
160.097436 0.0046800579
159.351661 0.0190775402
156.368534 -0.0070735418
157.482493 0.0073063671
156.340214 0.0033928933
155.811562 0.0030996118
155.330099 -0.0009714876
155.481147 0.0029839261
155.018583 -0.0139313776
157.208717 0.017847306
154.452162 -0.0017693286
154.725923 0.0137308359
152.630183 0.0189059736
149.798104 -0.0003150182
149.845308 -0.0147114272
152.082661 -0.0014874806
152.309218 -0.0140552579
154.480481 0.0076355025
153.309883 0.0080694406
152.082661 -0.0197748646
155.150746 -0.0140380166
157.359765 0.0134363271
155.27346 0.0028656893
154.829766 -0.005578116
155.698269 0.0012140869
155.509467 -0.0054338507
156.359099 0.0006041544
156.264691 0.0155214671
153.876305 -0.0108022118
155.556661 0.0010908624
155.387155 -0.0139245928
157.581412 -0.0058225608
158.504313 0.0011301599
158.32538 0.0086393215
156.969272 -0.0031697533
157.468408 0.0051698309
156.65851 0.0201766699
153.560177 -0.0051250513
154.351235 0.0052747814
153.541338 -0.0162906462
156.084048 0.0033903209
155.556661 -0.0049398034
156.328895 -0.0040199131
156.95986 -0.002692656
157.38364 0.0103378967
155.773272 -0.0043938627
156.460739 0.00356386
155.905115 -0.0013873535
156.121711 -0.0260267237
160.293629 -0.0083890895
161.649723 -0.0041193244
162.318365 0.00290935
161.847494 -0.0006396499
161.951086 0.0102214954
160.312453 -0.0107508467
162.054678 -0.0135290119
164.277186 -0.0131250964
166.462016 -0.0099143276
168.128901 0.0025269413
167.70512 -0.004861669
168.52443 0.0070343311
167.347254 0.0263962977
163.043509 -0.0864333817
178.469206 0.006425872
177.329708 0.0014359643
177.075434 0.0055617608
176.09603 0.027079027
171.453243 0.0023122547
171.057714 0.007487969
169.786359 -0.0038125888
170.436162 0.0095950116
168.816367 0.0007256692
168.693951 -0.0056067165
169.645103 -0.0019392002
169.974718 0.007086285
168.778704 -0.0042226582
169.494421 0.0081218636
168.128901 -0.0090475382
169.663942 -0.0087482623
171.161306 -0.0035635604
171.773431 -0.0045842162
172.564504 0.0178869077
169.532099 0.0134549317
167.28134 0.0094907848
165.708635 0.0110900857
163.891069 0.0071763721
162.723306 0.0006949375
162.610302 -0.0073013912
163.806316 0.0011511266
163.617971 0.0005183535
163.533203 0.0192522083
160.444296 0.0030024629
159.96401 0.0099655518
158.38561 -0.0030161125
158.864764 -0.0072800198
160.029784 -0.0420673492
167.057448 -0.0060927694
168.08153 0.0158999835
165.450864 0.017037324
162.679245 -0.0073381774
163.881839 0.0114228524
162.030983 -0.0075957632
163.271152 -0.0114903522
165.169002 -0.0007957264
165.300536 0.0077324407
164.032167 0.0048923145
163.233577 -0.0146324984
165.657561 0.0038144845
165.028064 0.0031983394
164.501931 -0.0027340166
164.952915 -0.0099249682
166.606479 -0.0063876235
167.67754 -0.0138144462
170.02636 -0.0148075629
172.581877 -0.0232372379
176.687609 -0.007913063
178.096901 0.0154274971
175.391056 -0.0017646218
175.701102 0.0119588305
173.624753 -0.0102297892
175.419255 0.0008576991
175.268927 0.0150171922
172.675821 -0.0065405767
173.812656 0.0075155477
172.516103 -0.0094405798
174.160277 0.0019458464
173.822046 0.0226066597
169.97938 0.0092603088
168.419761 0.0096879644
166.803772 -0.0057681192
167.771498 -0.0165766867
170.599472 0.0258757144
166.296433 0.0079726284
164.9811 0.0012544303
164.774402 0.0229818145
161.07266 0.0040410066
160.424384 0.0290484445
155.895852 -0.0189784024
158.911743 0.0106961016
157.229995 -0.0072373555
158.37622 -0.0158219929
160.922332 0.002516784
160.518342 -0.0182162883
163.496644 -0.0055431796
164.407987 0.013847041
162.162516 0.0148165803
159.794902 0.0028301674
159.343932 0.0051562283
158.526533 -0.0052470241
159.362713 0.0052747006
158.526533 0.0047639071
157.774908 0.0070764178
156.666272 -0.0151201792
159.071461 -0.0023570173
159.447281 0.0127707777
157.436692 0.0031729452
156.938734 -0.0057597599
157.8479 -0.0010676346
158.016604 -0.01126033
159.816187 0.0197966381
156.713781 -0.0119371518
158.607098 -0.0121424495
160.556649 -0.0107415098
162.299996 0.0007513404
162.178145 -0.0079124202
163.471601 -0.0118413398
 165.43052 -0.0054097053
166.330318 0.0015803961
166.067865 -0.0013527584
166.292819 0.0018634742
165.983513 0.0154243226
163.462219 0.0013205294
163.246647 0.0040352591
162.590552 0.0009232237
162.440583 0.0187514824
159.450647 0.007342432
158.288425 -0.0130901683
160.38793 0.0029304845
159.919289 -0.0166560948
162.628037 -0.0199389892
165.936646 0.005509088
165.027495 0.0069198648
163.893375 -0.0043842458
164.615088 -0.0065613865
165.702325 -0.0012428776
165.908529 -0.0030975633
166.424038 -0.0028080381
166.892679 0.0196414842
163.677804 0.0589412485
154.567408 0.0155807229
152.196083 0.005200023
151.408754 -0.0296732477
156.038936 -0.0056146386
156.919985 -0.0031556935
157.416744 -0.0052123728
158.241558 -0.007349481
159.413162 0.0284193777
155.007933 0.0072477187
153.892563 -0.0068352591
154.951698 -0.0141919494
157.182423 -0.002142092
157.519845 0.0078560576
156.292006 -0.0011979464
156.47946 0.0036671886
155.907717 0.0024709461
155.523427 -0.0092548541
156.976219 0.0114747741
155.195387 0.020523898
152.074231 0.0045195384
151.390018 0.0133634774
149.3936 0.0138667556
147.350329 0.0335963229
142.56081 0.01454114
140.517525 0.0197945966
137.790027 -0.0089659043
139.036616 0.0158186555
136.871493 -0.0334260192
141.604777 -0.0011899546
141.773481 -0.0006607164
141.867215 -0.012654947
143.685548 0.0047188496
143.010702 -0.0066406521
143.966735 0.0233860278
140.676862 0.0088727055
139.439655 -0.0088607316
140.686238 -0.0237415893
144.107581 0.0143440411
142.069727 -0.0216930127
145.219986 0.0103408627
143.733656 0.0066779438
142.780178 -0.0114554981
144.43475 -0.018734996
147.192399 0.0023554049
146.846516 -0.0206358947
149.940676 -0.0132267558
151.950488 0.0215561093
148.744143 0.0009435349
148.60393 -0.0058160897
149.47328 0.0217252003
146.294992 -0.00006386
146.304335 -0.0001916322
146.332377 0.0340863251
141.50886 0.0102102013
140.078629 0.0048280134
139.405577 -0.0221624194
142.565166 0.0040818717
141.985599 0.0040986017
141.406032 0.0064537625
140.499283 -0.0359822987
145.743468 -0.0282348468
149.978076 -0.0048997869
150.716555 0.0029859745
150.267859 0.0107520542
148.669358 0.0348102713
143.668228 0.0076711111
142.574523 -0.0079999687
143.724313 -0.0049832009
144.444107 -0.0046379905
145.117159 -0.0236477652
148.631973 -0.0180941903
151.370907 -0.0138246338
153.49289 0.0072383302
152.389842 -0.0050048328
153.156364 0.0252174402
149.389152 0.0320309433
144.75259 -0.0044360778
145.397585 -0.002820891
145.808896 0.0114122305
144.163667 -0.0133077485
146.108036 -0.0080599354
147.295226 -0.0028477236
147.71588 0.0224522858
144.47215 0.0046805022
143.799098 0.0136400076
141.864071 0.0035045822
141.368633 -0.0048694152
142.060384 0.007024041
141.069506 -0.0011913315
141.237767 -0.014122073
143.260908 -0.0140519894
145.3027 0.0024442351
144.948412 -0.0224471325
148.276801 0.0003144029
148.230197 -0.0237027956
151.828968 -0.0003682854
151.884905 0.0168528613
149.367633 0.0102150818
147.857259 0.0151708862
145.647655 -0.0255130479
149.460857 -0.0047802569
150.17875 0.0140383701
148.099672 0.0261628098
144.323757 -0.014138331
146.393517 -0.0102741273
147.913196 0.0051317626
147.158016 -0.0094138323
148.556502 0.0017603372
148.295452 0.0029003238
147.866591 -0.0061410901
148.780264 0.0198108776
145.890054 -0.0098082834
147.335159 0.0104865948
145.806149 -0.0048994895
146.524042 -0.0164590355
148.976044 0.0484908063
142.086171 -0.0007212667
142.188727 0.0019050953
141.918359 -0.0051630197
142.654889 0.0189796946
139.997774 0.0116554022
138.384843 -0.0192931203
141.107242 -0.0109781885
142.673539 0.0197920888
139.904536 0.0301366082
135.811634 0.0396089299
130.637233 -0.015527348
132.697676 -0.0139254153
134.571642 -0.0188294731
137.154183 -0.0070198694
138.123794 0.0041344748
137.555076 0.0311713121
133.396919 -0.0137175465
135.252248 -0.0148715721
137.294026 -0.0122082558
138.990862 -0.0208852841
141.955646 0.0538482804
134.702166 0.017321443
132.408657 0.0001408717
132.390007 0.0070921986
131.457683 0.0301746579
127.60718 -0.0137628224
129.387923 -0.0342379813
133.974955 0.0090583076
132.772263 -0.0139177013
134.646229 -0.0214784127
137.601695 0.0208894633
134.786086 0.0291145487
130.97287 0.002998699
130.581296 0.0253293649
127.355463 -0.0101448841
128.660711 -0.0184922334
131.084761 0.0007807532
130.982496 -0.013444422
132.767478 -0.0034194389
133.223026 -0.029461505
137.267122 0.001763994
 137.02541 0.0152924255
134.961521 -0.0055486899
135.714559 0.0228418901
132.68381 0.0206679478
129.997038 -0.01983739
132.628032 0.0119883832
131.056872 -0.0281282389
134.849964 0.0054065163
134.124816 -0.0065417749
135.008008 0.0141769547
133.120761 0.0023099679
132.813965 0.0086845749
131.670463 -0.0481854718
138.336261 0.0007397963
138.233996 -0.0219693244
141.339121 0.0146156094
139.303121 0.0078020142
138.22469 -0.0080726312
139.349608 -0.0025288167
139.702891 0.0271360343
136.012063 0.0338492589
131.558892 -0.0193347797
134.152705 -0.037743418
139.414692 -0.0103609331
140.874281 -0.0383322221
146.489551 -0.0186834429
149.278589 0.0132517586
147.326257 -0.0153473441
149.622566 -0.0149345203
151.890985 -0.0315926859
156.846177 0.0010087427
156.688119 -0.0338779222
162.182526 -0.0144067928
164.55321 0.0274568709
160.155832 0
160.155832 -0.005369474
161.020427 0.0121552216
159.086693 0.0214899197
155.739856 0.0202192925
152.653314 -0.0226772122
156.19539 #DIV/0!
Cash Flow Statement
2012 2013 2014 2015 2016
In millions of USD (except for per share items)

Net Income/Starting Line 681 750 776 702 396

Depreciation 225 233 258 294 310
Depreciation/Depletion 225 233 258 294 310
Deferred Taxes -15 14 1 11 -8
Unusual Items 2 19 -15 7 49
Equity In Net Earnings (Loss) 9 10 9 11 11
Other Non-Cash Items 41 50 65 48 127
Non-Cash Items 52 79 59 66 187
Accounts Receivable 8 69 -45 -118 114
Inventories -148 -68 -77 -97 -91
Prepaid Expenses -39 4 -56 -96 30
Payable/Accrued 33 -57 43 50 90
Other Liabilities -19 -30 -18 -21 -8
Other Assets & Liabilities, Net 107 25 -34 103 -13
Changes in Working Capital -58 -57 -187 -179 122
Cash From Operating Activities 885 1,019.00 907 894 1,007.00
Purchase of Fixed Assets -272 -276 -390 -391 -418
Capital Expenditures -272 -276 -390 -391 -418
Acquisition of Business -12 -22 -40 -12 -16
Sale/Maturity of Investment 1,394.00 1,058.00 1,011.00 1,113.00 942
Purchase of Investments -1,360.00 -876 -1,067.00 -1,398.00 -1,085.00
Other Investing Cash Flow 1 3 -2 -1 -6
Other Investing Cash Flow Items, Total 23 163 -98 -298 -165
Cash From Investing Activities -249 -113 -488 -689 -583
Other Financing Cash Flow 32 40 34 7 8
Financing Cash Flow Items 32 40 34 7 8
Cash Dividends Paid- Common -74 -128 -149 -158 -170
Common Stock, Net -74 -128 -149 -158 -170
Options Exercised -419 -547 -558 -532 -500
Issuance (Retirement) of Stock, Net -419 -547 -558 -532 -500
Short Term Debt Issued 61 49 52 52 34
Short Term Reduction -358 -498 -506 -480 -466
Short Term Debt, Net -- -- -- 2,808.00 4,344.00
Long Term Debt Issued -108 -- -269 -2,574.00 -4,463.00
Long Term Debt Reduction -108 -- -269 234 -119
Long Term Debt, Net 108 0 300 0 299
Issuance (Retirement)of Debt, Net -8 -9 -9 -24 -25
Cash From Financing Activities 100 -9 291 -24 274
Foreign Exchange Effects -8 -9 22 210 155
Net Change in Cash -408 -595 -599 -421 -473
Net Cash- Beginning Balance -9 -9 3 -81 5
Net Cash- Ending Balance 219 302 -177 -297 -44
Cash Interest Paid 453 672 974 797 500
Cash Taxes Paid 672 974 797 500 456
24 18 20 15 15
189 339 302 317 172

2012 2013 2014 2015 2016

Debt 874.6 990 716 355 85
Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00
Total 4,527.10 4,775.00 4,750.00 4,246.00 3,829.00

effective tax rate 28.26%

Propotion of Equity 96%

Proportion of Debt 4%
Free cash flow
Cash Flow from Operations
Investment in Operating Capital
Free Cash Flow

WACC

Cost of Equity

Risk free rate

beta
Market return
Risk premium
Cost of equity

Cost of debt

WACC

Terminal value

Final year cash flow

Long term growth rate
Discount rate
Terminal value

Discounted cash flows

NPV
No. of outstanding shares
Per Share
 2017 2018 2019 2020 2021
60.14 201.3733 175.4695 161.0857 149.7392
3,908.00 3,936.90 3,965.80 3,994.70 4,023.60
3,968.14 4,138.27 4,141.27 4,155.79 4,173.34
 2012 2013 2014 2015 2016 2017

885.00 1,019.00 907.00 894.00 1,007.00 978.10

-272.00 -276.00 -390.00 -391.00 -418.00 -471.50
613.00 743.00 517.00 503.00 589.00 506.60

2.89% U.S. 30 year treasury rate

0.33 Yahoo finance
1.8%
30.11%
12.8%

15.07%

16.00%

391.40
3.10%
16.00%
3128.1658914729

2017 2018 2019 2020 2021

507.7586 376.4863 306.1062364181 247.9787 1689.42

3127.7530702408
56.33
55.5255293847
 2018 2019 2020 2021

990.00 1,001.90 1,013.80 1,025.70

-512.20 -552.90 -593.60 -634.30
477.80 449.00 420.20 391.40

Adj Close NYSE Market Return

78.919998 -0.0100351604
79.720001 -0.0034999875
 80 0.0059097323
79.529999 -0.0058750125
80 0.0107390774
79.150002 -0.0128460713
80.18 -0.0018673222
80.330002 -0.0024835093
80.529999 0.0157669023
79.279999 -0.0177177551
80.709999 0.0149648144
79.519997 0.0228968233
77.739998 -0.0446110958
81.370003 -0.0030629746
81.620003 -0.0034187911
81.900002 -0.0128962153
82.970001 0.0224276155
81.15 0.0152947555
79.927528 0.008527717
79.251692 0.0065639523
78.73488 0.0129139749
77.731063 -0.0002557139
77.750945 -0.0154794257
78.973408 -0.0153655322
80.205813 -0.0041955094
80.543735 -0.0025846028
80.752448 0.0152443081
79.539917 0.0055283638
79.102609 -0.0088419285
79.808268 0.0077811587
79.192062 -0.0093248762
79.937469 0.0163002352
78.655368 -0.007400025
79.241759 -0.0007519414
79.301389 -0.0113988207
80.215754 0.0017376235
80.076611 0.0156308757
78.844207 -0.0057651197
79.301389 0.0073223302
78.724939 0.0071201177
78.168371 0.0069133377
77.631677 -0.0010231731
77.711189 -0.0025513041
77.909961 -0.0010195222
77.989473 -0.0088416901
78.685183 -0.0040256585
79.003223 0.0018906173
 78.85414 -0.0033915894
79.122491 0.0209027515
77.502476 0.0061935923
77.025412 0.0200052247
75.514723 -0.0071866592
76.06135 0.0047262774
75.703554 -0.0057434075
76.140862 -0.123154423
86.834973 -0.0119868611
87.88848 -0.0001130851
87.89842 0.0053427436
87.431297 -0.0226641634
89.458806 -0.0125068461
90.591824 0.0115414568
89.558192 0.0091835529
88.743214 0.0043869431
88.355603 0.0079365607
87.659885 -0.0122074573
88.743214 -0.0032373396
89.031439 0.0377664778
85.7914 -0.000810275
85.860971 -0.0028855024
86.10944 -0.0147828386
87.401482 0.0079083368
86.715705 -0.0150147046
88.037563 -0.0052779465
88.504686 -0.0173250849
90.065071 -0.0001102748
90.075004 0.0034322115
89.766905 -0.0046285868
90.184331 0.0084462543
89.428991 0.0042411165
89.051314 0.0072666458
88.408878 -0.0141078596
89.673986 -0.0224113173
91.729771 -0.0011838174
91.838491 -0.0034320091
92.154767 -0.0159366975
93.647194 -0.0224904598
95.801821 -0.0473710028
100.56572 -0.0193716423
102.552327 -9.6312282E-05
102.562205 -0.0479816847
107.731336 0.0011021559
107.61273 -0.0007342342
107.691801 0.0143362622
106.169724 -0.0071171472
106.930766 0.0233636076
104.489514 0.0129347395
103.155228 -0.0022942105
103.392432 -0.0368290255
107.345876 -0.0207375614
109.619109 -0.0112328987
110.864438 -0.0031105465
111.210363 -0.0102041117
112.356865 0.0281269846
109.283062 0.0026296731
108.996437 -0.0289689242
112.248145 0.0147426876
110.617348 -0.0110453293
111.852799 0.0141589917
110.291187 0.0419234143
105.853449 0.0079051083
105.023229 0.0402349456
100.961066 0.0327570379
97.758778 -0.0092156562
98.668069 0.0125773974
97.442496 0.0097295897
96.503556 -0.0012275238
96.622162 -0.00912225
97.511688 0.0057085114
96.958201 -0.0004075868
96.997736 0.0031687324
96.691347 -0.0022437594
96.908787 0.0023512884
96.681461 -0.0079107354
97.452381 0.0203870551
95.505309 -0.0098370692
96.454135 -0.0140433058
97.827963 0.0137239191
96.503556 0.0046300705
96.058797 -0.0033838582
96.38495 -0.0217675383
98.529699 -0.019860348
100.526184 -0.0060588613
101.138971 -0.0125445801
102.423835 0.0060187765
101.811057 0.015777522
100.229681 0.0166416439
98.588998 -0.0053843966
 99.122714 -0.0063410188
99.755264 -0.002076322
99.962819 0.0149523156
98.490163 0.0174596573
96.800067 0.0059572999
96.226815 0.011263864
95.155002 -0.0314283503
98.242605 0.0094978446
97.318291 -0.0014125663
97.455954 0.0034423848
97.121624 -0.0118059036
98.281931 -0.0011991878
98.399931 9.99592479E-05
98.390096 0.0029066937
98.104935 -0.0069672974
98.793257 -0.0130648563
100.101063 0.0105221903
99.058748 -0.0208009283
101.163033 -0.0186951402
103.090321 0.0222308691
100.848374 -0.0064904166
101.507198 -0.0028976588
101.802186 -0.0008685975
101.890688 -0.0084210266
102.755999 -0.0183184365
104.673453 0.0002818892
104.643955 -0.0062563976
105.302771 -0.0072309865
106.06976 -0.0111833671
107.269393 0.0097185799
106.236921 -0.0081703773
107.112067 0.0029463168
106.797408 0.0103255889
105.705932 -0.0120393124
106.994067 -0.003297619
107.34806 0.0090581028
106.384419 -0.00469176
106.885902 0.0539072796
101.418696 0.0848848249
93.483376 -0.0092746896
94.358522 -0.0009370544
94.447024 0.0188820049
92.696724 0.0151840987
91.31026 -0.005781596
91.841249 -0.0438165323
96.049819 -0.0041797883
96.452972 0.0122806482
95.282837 -0.0236775731
97.593617 -0.0168399831
99.265242 0.0119285766
98.095107 0.008797679
97.239624 -0.0029239849
97.524785 -0.0085965668
98.370433 0.0125505797
97.15113 -0.0036304965
97.505122 0.0029331528
97.219961 -0.0005054122
97.269122 0.0039581824
96.885631 -0.0004058191
96.924965 0.0266638658
94.407691 0.029597873
91.693751 0.0162379965
90.228619 0.0177462102
88.655323 0.0185269673
87.042686 -0.017317994
88.576656 0.0051327707
88.124334 0.01003042
87.249188 0.0153335766
85.93155 0.0058366031
85.432912 -0.0247767996
87.603445 -0.0786632565
95.082982 0.008712743
94.261704 -0.0078212815
95.004763 0.0100831761
94.056376 0.0057500731
93.518637 0.0175532119
91.905402 -0.0059221385
92.452921 0.0350262297
89.32423 -0.0263242127
91.739192 -0.0205636888
93.665296 -0.0039508884
94.036825 0.0260294702
91.651193 -0.0034020898
91.964063 -0.0235648641
94.183484 0.0054274528
93.675067 -0.0082807519
94.457244 0.0120469458
93.332868 0.0119791972
92.22805 0.0027639163
91.973842 0.0023441799
91.758743 -0.0008517159
91.836962 0.0057822124
91.308994 0.0073347042
90.644146 0.0117865509
89.58821 0.0277029348
87.173255 0.0017977904
87.016817 0.0101010081
86.146649 0.0186127234
84.572524 0.0116959059
83.594807 -0.0158839487
84.944054 0.0281656495
82.61709 -0.0542808999
87.359016 -0.0105205414
88.287852 0.0021085654
88.102083 -0.0097802179
88.972251 -0.0220311989
90.976574 -0.0156563599
92.423591 -0.0073506683
93.107997 0.0216715338
91.133005 -0.0085097586
91.915181 -0.0092738746
92.77557 -0.0008423889
92.853789 0.0062513674
92.276932 0.0042561613
91.885851 -0.0010629066
91.983621 -0.0079088918
92.716909 0.0002109985
92.69735 -0.0039920752
93.068888 0.0076214858
92.36493 0.0207455233
90.487715 -0.0109008929
91.484983 0.0273385755
89.05047 0.0078565769
88.356292 -0.0095352376
89.206901 -0.0351099778
92.452921 -0.0199005529
94.330143 0.0280234876
91.758743 0.0005329961
91.709862 -0.035574737
95.092762 0.0103885303
94.115045 -0.0068096953
94.760334 0.0095833477
93.860833 0.000725909
93.792748 0.0092098053
92.936818 -0.0035456932
 93.267516 -0.0191285027
95.086376 -0.0150125719
96.535624 0.011516481
95.436531 0.0104006017
94.454151 0.0144155159
93.111895 -0.0161356597
94.638957 -0.0128842142
95.874221 0.0008122852
95.796407 0.0232727003
93.617671 -0.009264035
94.493058 0.00030888
94.46388 -0.0160080457
96.000663 0.0158500722
94.502787 0.0145140146
93.150795 0.012688988
91.983616 0.009392645
91.127686 0.0322829456
88.277818 -0.0009906032
88.365353 -0.0116405605
89.40609 0.0217874591
87.499694 0.0017816893
87.344074 -0.0131867754
88.511252 0.0308110672
85.86564 -0.0061916352
86.400601 -0.0045943068
86.799384 0.0103022226
85.914276 0.0159880366
84.562291 0.0452031955
80.905121 -0.0156212959
82.18902 0.0095579835
81.410896 -0.0179515065
82.899059 -0.0231518238
84.863811 -0.0300166421
87.489966 -0.2216164864
112.399562 0.0340013916
108.703492 -0.0050743332
109.257903 -0.0015110865
109.423251 0.0261789876
106.63174 0.0107873699
105.49374 -0.0060484177
106.135693 0.0243124352
103.616523 -0.0041133268
104.044492 0.0097224779
103.042662 0.0245647979
100.572128 0.0199250831
 98.607368 0.006952693
97.926515 -0.0035629514
98.27667 0.0025798944
98.023779 -0.0305886924
101.11681 0.0188161285
99.249322 -0.0149627828
100.756926 -0.0092769843
101.700399 -0.0327474662
105.143585 -0.0250721403
107.847554 -0.006095377
108.508957 0.0007175613
108.431151 -0.0104739892
109.578879 -0.0115809745
110.862778 0.0141472002
109.316259 -0.0087316843
110.279182 -0.0098681716
111.378282 0.0241481453
108.75212 0.0154390601
107.098618 -0.009403573
108.115288 -0.0096673757
109.170682 -0.0268427487
112.181954 0.0115243601
110.903858 0.0132696336
109.451477 0.0005310467
109.393384 -0.0247733689
112.172269 -0.0197986616
114.437988 -0.0040447945
114.902746 -0.0076929422
115.793539 -0.0103442573
117.003857 -0.0108864839
118.291637 -0.0282373765
121.728943 0.0071296929
120.867197 0.0049915655
120.266877 0.0017743536
120.053859 -0.0128970861
121.622434 0.0049604157
121.022114 -0.0095879492
122.193701 0.0201277064
119.782749 0.0081492919
118.814495 0.0278080193
115.599891 0.0005866594
115.532113 -0.0109416464
116.810209 0.0076845884
115.919416 -0.0197330457
118.252906 -0.0226472563
120.993067 -0.0618618468
128.971481 -0.0084859314
130.075291 -0.0211309271
132.883237 0.0516475444
126.357198 0.1490710697
109.96465 -0.0052553154
110.545602 0.029950388
107.330997 0.0007222326
107.253535 0.0039879897
106.827508 -0.0186782775
108.860841 0.002228565
108.618777 -0.0125869312
110.003382 -0.0007036828
110.080844 -0.0256256196
112.975922 0.0075123287
112.133538 -0.0164756057
114.011954 0.004607121
113.489096 0.0021374865
113.247032 -0.0028135571
113.566558 -0.0121283814
114.960847 0
114.960847 -0.0153424971
116.752116 0.0003318471
116.713385 -0.0058556564
117.400844 0.0221716136
114.854338 -0.0114175795
116.180842 0.0059523757
115.493382 0.0163599057
113.634335 0.0068634402
112.859729 -0.0135410133
114.408942 0.1356078827
100.746872 -0.007913746
101.550517 -0.0317577826
104.881315 -0.0080585812
105.733376 0.0104561624
104.639251 -0.016203907
106.362743 -0.0104026828
107.480832 0.0194734424
105.42779 -0.04010531
109.832663 -0.0056719144
110.459178 0.0445720489
105.745868 0.0166805191
104.010912 -0.0164068444
105.745868 0.0054068568
105.17719 0.0025726427
104.907301 -0.0199010059
107.037454 0.0189943096
105.042249 -0.0178442307
106.950702 0.013333323
105.543457 0.0097749693
104.52176 -0.0247324416
107.172395 0.0027054103
106.883232 0.0156622007
105.23502 0.0223803668
102.931378 0.0168539734
101.225329 -0.0238869727
103.702467 -0.0275669126
106.642265 -0.0200177343
108.820607 -0.0243691625
111.538712 -0.0128806841
112.994154 -0.0064411707
113.726687 -8.4766232E-05
113.736328 0.0060533657
113.051983 -0.006016943
113.736328 -0.0084033597
114.700195 -0.0127758551
116.184552 0.0028286549
115.856833 0.0002496376
115.827918 -0.0109465161
117.109863 -0.0146784394
118.854461 0.0001621994
118.835186 -0.0206529454
121.34124 -0.009675924
122.5268 0.0015758331
122.334022 0.0024484488
122.035225 0.0128800069
120.483398 -0.0145841441
122.266551 -0.0152927252
124.165378 -0.0093054788
125.331649 -0.0018423742
125.562983 -0.0018388591
125.794301 -0.0019119014
126.035268 -0.0167682645
128.184703 0.0030168902
127.799147 -0.0198847012
130.391952 0.0075221191
129.418451 0.0352352146
125.013571 0.0055042324
124.329234 -0.0042456973
124.859349 -0.0317662058
128.955785 0.0088221865
127.828062 -0.0158800777
129.890737 0.0112561931
128.444936 0.0067995866
127.577462 -0.010984086
128.994347 -0.022139408
131.914864 0.0050672156
131.249793 -0.0107518741
132.676312 -0.010139518
134.035366 0.002154265
133.747239 -0.0069880971
134.688455 0.0053046945
133.977744 0.035557819
129.377367 0.0025304141
129.050815 0.0023871032
128.743491 -0.0088724298
129.895984 -0.003830043
130.395404 0.0014014047
130.212923 -0.005355408
130.914021 -0.0008795363
131.029266 -0.0048870398
131.672756 0.0001459285
131.653544 0.0016074968
131.442251 0.0110069108
130.011229 0.0286473319
126.390479 0.0092025445
125.237971 -0.0109974381
126.630583 0.0279901106
123.182686 -0.0014014933
123.355568 -0.0345034649
127.763864 0.0114042433
126.323243 0.0010655226
126.188786 0.0052792846
125.526098 -0.0138082063
127.283657 -0.0043573135
127.840699 0.0107828849
126.476913 0.0194303262
124.066265 -0.030180212
127.927133 -0.0106952022
129.310131 0.0018602537
129.070028 0.0023120345
128.772302 0.0010452367
128.637845 -0.0107828019
130.040041 -0.004045623
130.568271 -0.0012488876
 130.73154 0.0203132588
128.128826 -0.0049228308
128.762703 -0.0058578803
129.521424 -0.006190097
130.328168 -0.0056422982
131.067691 -0.0065515995
131.932057 0.007185242
130.990856 0.0032365061
130.568271 -0.0073019357
131.528685 0.023695603
128.484175 -0.0257792588
131.884048 -0.0018172605
132.124152 0.0035014279
131.663143 -0.0031993162
132.085727 -0.0042716237
132.652368 -0.0152573737
134.707653 0.00588061
133.920121 0.0017961024
133.680018 0.0099404707
132.364255 0.0233905731
129.338943 0.0148455287
127.446926 0.0091254538
126.294432 -0.0058214593
127.033955 0.0080018557
126.025517 -0.0056831141
126.745828 -0.0066987775
127.600596 -0.0027771589
127.95595 -0.0010457889
128.089905 0.0051809745
127.429695 0.004071119
126.913017 0.0025698942
126.5877 0.0247869618
123.525869 -0.0046259968
124.099955 -0.0023844066
124.396567 -0.0036020939
124.846275 0.0220898588
122.148042 -0.0214625346
124.827149 -0.0180640846
127.123519 0.0070492526
126.233666 -0.0175739117
128.491769 -0.0048170251
129.113713 -0.0072830849
130.060958 -0.0154281112
132.098996 0.004730323
131.477067 -0.0005091071
131.544037 -0.0069344633
132.462594 0.0025346237
132.1277 -0.0041826038
132.682659 -0.0045226463
133.285462 0.0170110329
131.056063 0.0040316922
130.529807 0.0005867849
130.453259 0.0084319424
129.362482 -0.0044183016
129.936581 0.0046608319
129.333778 0.0004440641
129.276371 -0.0072010891
130.214054 -0.0200187138
132.874021 -0.0204557259
135.648816 0.0147448084
133.677763 -0.1821693802
163.454094 0.0180572042
160.554921 0.0054527183
159.684208 -0.018467326
162.688632 0.0230445344
159.023998 -0.0077612125
160.267871 -0.0105735331
161.980578 0.0030810542
161.48304 -0.0120587619
163.454094 0.0077276875
162.200658 0.0077279936
160.956785 -0.010761551
162.707773 0.003481625
162.143251 -0.0164828564
164.860625 -0.007717092
166.142764 -0.0044719581
166.889085 -0.0089210011
168.391304 -0.0144481289
170.85991 -0.0011745821
171.060835 0.0250558783
166.879522 -0.0195075432
170.1997 -0.0285090127
175.194317 -0.0111255038
177.165371 -0.0057455402
178.189164 -0.0026776599
178.667575 0.0086970604
177.12709 0.0041767819
176.390346 0.0038116656
175.720558 0.0215263081
172.017653 0.0078849588
170.671912 -0.0098011473
172.36125 0.0077566943
171.034587 0.014722485
168.553067 -0.0190523399
171.826769 -0.0088636928
173.363409 0.003979668
172.676215 0.0045529796
171.893587 -0.0128261127
174.126959 -0.0034957348
174.737796 -0.0012002268
174.947773 0.0007643546
174.814153 -0.0006547068
174.92868 0.014951804
172.351711 -0.0038614133
173.019812 -0.0195781259
176.474859 0.0155433998
173.773823 -0.0031208509
174.317843 0.0072799063
173.057997 0.0070536176
171.845862 0.0015018577
171.588161 0.0006679044
171.473633 0.0175578024
168.514882 0.0028968722
168.028126 0.01038796
166.300602 0.0061789388
165.279351 0.0013878801
165.050281 0.0108726534
163.275048 -0.0049441054
164.086308 -0.0119540355
166.071533 0.0152284326
163.580459 0.0401140958
157.271649 0.0038379821
156.670351 -0.0092346623
158.130634 0.0050958275
157.328913 -0.0076455594
158.541048 0.026701324
154.417886 0.0054063828
153.587533 -0.0026650615
153.997947 0.0068643105
152.948064 -0.0057699033
153.835681 0.003798876
153.25349 -0.0036609377
153.816603 0.0251908867
150.037037 0.0060799772
149.130328 -0.0090061361
150.485622 0.0060617435
149.578913 -0.0064033115
150.542886 0.0012695807
150.352002 -0.0180763821
153.119855 -0.0160083486
155.610929 -0.0184817688
158.541048 0.0183300968
155.687285 -0.0077255607
156.899421 -0.0120792925
158.817828 -0.0043082907
159.505022 0.0230166168
155.916355 -0.0083166096
157.223925 -0.0018178689
157.510258 -0.0036826866
158.092463 0.0043657624
157.405269 -0.0159905006
159.96316 -0.0115592146
161.833832 0.0010009339
161.672009 -0.0124433041
163.709091 -0.0049757083
164.527733 0.0003472474
164.470621 0.0010428347
164.299284 0.0094157582
162.766712 -0.0161113287
165.432042 0.0030010296
164.937061 -0.0081854183
166.298282 0.0068003254
165.175038 0.0059130684
164.204088 -0.002313439
164.584845 0.0025512405
164.166018 0.0201715686
160.920009 -0.004475554
161.643453 0.0036052027
161.062789 0.0008872731
160.920009 -0.0037128102
161.519701 0.0040236297
160.87241 -0.0056484282
161.786248 0.0011191768
161.605383 0.0029538552
161.12943 -0.0003543224
161.186542 0.013952108
158.968595 0.0099177506
157.407467 0.0111288205
155.674988 0.0022061606
155.3323 0.0057938058
154.437519 -0.003317321
154.951543 0.0001229051
154.932501 0.0144601884
152.724082 0.0146724478
150.515649 0.0079040659
149.335293 0.0019799289
149.040204 0.0017274734
148.783185 0.0113231991
147.117346 -0.0084049643
148.364343 -0.0219015065
151.686506 0.006442268
150.715556 -0.0099424495
152.229086 0.0017539387
151.962553 -0.011639454
153.752144 0.0126645988
151.829287 0.0016956862
151.572268 0.0092539283
150.18249 0.0005073337
150.106336 0.0031808647
149.630382 -0.0051265671
150.401425 -0.0054135739
151.220066 -0.0037627408
151.791217 0.0020737856
151.477086 -0.0052509614
152.276685 -0.018107028
155.08481 0.0126802202
153.142924 -0.0061774168
154.094832 -0.0061394906
155.04674 0.008857283
153.685504 -0.001113704
153.856855 0.0058497905
152.962059 0.0016831075
152.70504 0.0212630243
149.525672 0.007310505
148.440497 -0.0095902951
149.87787 0.0115958556
148.15983 0.0033424765
147.666259 0.0085575823
146.413315 -0.0112179481
148.074406 0.008468534
146.830963 0.0110457696
145.226821 -0.0035169561
145.73938 0.0055667748
144.932573 -0.0048879027
145.644469 -0.0078240659
146.792987 -0.0042495882
147.419459 0.0052427057
146.650613 0.0014908596
146.432303 -0.007335427
147.514384 0.0073896331
146.432303 0.0071816085
145.388182 -0.0020197906
145.68243 0.0027440092
145.28377 0.0030143569
144.847149 -0.0058631482
145.701418 0.005107372
144.961048 0.0053983383
144.182701 0.0071607663
143.157583 0.0037269566
142.626022 -0.0048348249
143.318944 0.0081458319
142.160925 0.0155964118
139.977774 -0.0003389603
140.025237 -0.0109948999
141.581916 0.0123524345
139.854374 -0.0098783791
141.249692 -0.0209224782
144.268139 -0.003736186
144.809173 -0.008642549
146.071604 -0.0126395552
147.941519 0.0055483897
147.125211 0.0104302904
145.606493 0.0134108364
143.679629 -0.0061716361
144.571874 0.0055456267
143.774554 -0.0105819781
145.312245 -0.0098312136
146.755025 0.0050052272
146.024141 -0.0065866228
146.992324 0.0061070809
146.100079 -0.0029797038
146.536715 -0.0043211691
147.172673 -0.0018668352
147.447934 0.0061532335
146.546201 0.0054705051
145.748881 -0.0015605095
145.976679 -0.023183492
149.441249 0.0097486212
147.998468 0.0021853419
147.675746 -0.0192889401
 150.58028 -0.0248339894
154.415021 -0.0044673534
155.107943 -0.0018934675
155.402192 0.0173367847
152.75393 0.0169994187
150.200607 0.0080265569
149.004613 0.0031953003
148.530015 0.0041067373
147.922536 -0.0232485573
151.443376 -0.0063959147
152.41823 0.0035520176
151.878754 -0.0048988821
152.626453 -0.0155067642
155.030474 0.014178742
152.863068 0.008932983
151.509635 0.0042029884
150.875507 -0.0194378003
153.86633 0.0020958612
153.544522 -0.0125387931
155.494232 0.0014629114
155.26709 0.0116551543
153.478277 0.0043976857
152.806283 -0.0030258487
153.270055 0.0104199062
151.689465 -0.0050285427
152.456097 -0.0043883526
153.128077 -0.0020355394
153.440411 0.0133132655
151.424457 0.0045206344
150.743003 0.0054924917
149.919571 0.0046935783
149.219199 0.0043957662
148.566137 -0.0011453611
148.736494 -0.0078288114
149.910112 0.0143452165
147.790032 0.0106795757
146.228375 -0.0146683903
148.405241 0.0099839169
146.938222 -0.0041054545
147.543957 0.0240425969
144.079902 0.0236701503
140.748367 -0.0354779185
145.9255 0.0033840175
145.433351 -0.0205876448
148.490419 -0.008468658
149.758674 0.0174908401
147.184297 -0.0078474562
148.348455 -0.0013379518
148.547204 -0.0042507195
149.181332 -0.0064922733
150.156187 -0.0075691627
151.301412 -0.0064635999
152.285726 -0.0097852917
153.790612 -0.0050210749
154.566703 -0.0283793703
159.081331 0.0036424509
158.503988 -0.0001790991
158.532381 -0.0370796045
164.637058 0.0061892194
163.624351 0.0032497511
163.094335 -0.0175597861
166.009425 0.0041218313
165.327971 -0.014165641
167.7036 0.0103781015
165.981032 -0.0067962408
167.116798 0.0013043629
166.899101 0.0021026015
166.548915 0
166.548915 -0.0003408347
166.6057 0.0092306065
165.081894 -0.0010283215
165.251826 -0.0005138542
165.336785 -0.0110113354
167.177634 0.0157154634
164.59101 -0.0068921827
165.733274 0.0021119638
165.383989 0.0125418882
163.335454 0.0112806625
161.513475 -0.0037267749
162.117651 0.0032130076
161.598434 -0.0064426303
162.646304 -0.0069741003
163.788582 -0.0007487464
163.91131 0.0027722261
163.458167 -0.005170984
164.3078 -0.0067339636
165.421744 0.0052779453
164.553241 -0.0059877022
165.544472 -0.0008546162
165.68607 0.0027996259
165.223506 0.017676522
162.353658 -0.0001163066
162.372543 -0.0072722755
163.562011 0.0010977481
163.382658 -0.0160886106
166.05424 -0.0043584304
166.781144 0.0034076822
166.214737 0.0267071084
161.891094 -0.0060278975
162.872875 -0.0051320463
163.713058 0.0035298877
163.137202 -0.0427099853
170.415652 0.0545008559
161.607884 0.0094345546
160.097436 0.0046800579
159.351661 0.0190775402
156.368534 -0.0070735418
157.482493 0.0073063671
156.340214 0.0033928933
155.811562 0.0030996118
155.330099 -0.0009714876
155.481147 0.0029839261
155.018583 -0.0139313776
157.208717 0.017847306
154.452162 -0.0017693286
154.725923 0.0137308359
152.630183 0.0189059736
149.798104 -0.0003150182
149.845308 -0.0147114272
152.082661 -0.0014874806
152.309218 -0.0140552579
154.480481 0.0076355025
153.309883 0.0080694406
152.082661 -0.0197748646
155.150746 -0.0140380166
157.359765 0.0134363271
155.27346 0.0028656893
154.829766 -0.005578116
155.698269 0.0012140869
155.509467 -0.0054338507
156.359099 0.0006041544
156.264691 0.0155214671
153.876305 -0.0108022118
155.556661 0.0010908624
155.387155 -0.0139245928
157.581412 -0.0058225608
158.504313 0.0011301599
158.32538 0.0086393215
156.969272 -0.0031697533
157.468408 0.0051698309
156.65851 0.0201766699
153.560177 -0.0051250513
154.351235 0.0052747814
153.541338 -0.0162906462
156.084048 0.0033903209
155.556661 -0.0049398034
156.328895 -0.0040199131
156.95986 -0.002692656
157.38364 0.0103378967
155.773272 -0.0043938627
156.460739 0.00356386
155.905115 -0.0013873535
156.121711 -0.0260267237
160.293629 -0.0083890895
161.649723 -0.0041193244
162.318365 0.00290935
161.847494 -0.0006396499
161.951086 0.0102214954
160.312453 -0.0107508467
162.054678 -0.0135290119
164.277186 -0.0131250964
166.462016 -0.0099143276
168.128901 0.0025269413
167.70512 -0.004861669
168.52443 0.0070343311
167.347254 0.0263962977
163.043509 -0.0864333817
178.469206 0.006425872
177.329708 0.0014359643
177.075434 0.0055617608
176.09603 0.027079027
171.453243 0.0023122547
171.057714 0.007487969
169.786359 -0.0038125888
170.436162 0.0095950116
168.816367 0.0007256692
168.693951 -0.0056067165
169.645103 -0.0019392002
169.974718 0.007086285
168.778704 -0.0042226582
169.494421 0.0081218636
168.128901 -0.0090475382
169.663942 -0.0087482623
171.161306 -0.0035635604
171.773431 -0.0045842162
172.564504 0.0178869077
169.532099 0.0134549317
167.28134 0.0094907848
165.708635 0.0110900857
163.891069 0.0071763721
162.723306 0.0006949375
162.610302 -0.0073013912
163.806316 0.0011511266
163.617971 0.0005183535
163.533203 0.0192522083
160.444296 0.0030024629
159.96401 0.0099655518
158.38561 -0.0030161125
158.864764 -0.0072800198
160.029784 -0.0420673492
167.057448 -0.0060927694
168.08153 0.0158999835
165.450864 0.017037324
162.679245 -0.0073381774
163.881839 0.0114228524
162.030983 -0.0075957632
163.271152 -0.0114903522
165.169002 -0.0007957264
165.300536 0.0077324407
164.032167 0.0048923145
163.233577 -0.0146324984
165.657561 0.0038144845
165.028064 0.0031983394
164.501931 -0.0027340166
164.952915 -0.0099249682
166.606479 -0.0063876235
167.67754 -0.0138144462
170.02636 -0.0148075629
172.581877 -0.0232372379
176.687609 -0.007913063
178.096901 0.0154274971
175.391056 -0.0017646218
175.701102 0.0119588305
173.624753 -0.0102297892
175.419255 0.0008576991
175.268927 0.0150171922
172.675821 -0.0065405767
173.812656 0.0075155477
172.516103 -0.0094405798
174.160277 0.0019458464
173.822046 0.0226066597
169.97938 0.0092603088
168.419761 0.0096879644
166.803772 -0.0057681192
167.771498 -0.0165766867
170.599472 0.0258757144
166.296433 0.0079726284
164.9811 0.0012544303
164.774402 0.0229818145
161.07266 0.0040410066
160.424384 0.0290484445
155.895852 -0.0189784024
158.911743 0.0106961016
157.229995 -0.0072373555
158.37622 -0.0158219929
160.922332 0.002516784
160.518342 -0.0182162883
163.496644 -0.0055431796
164.407987 0.013847041
162.162516 0.0148165803
159.794902 0.0028301674
159.343932 0.0051562283
158.526533 -0.0052470241
159.362713 0.0052747006
158.526533 0.0047639071
157.774908 0.0070764178
156.666272 -0.0151201792
159.071461 -0.0023570173
159.447281 0.0127707777
157.436692 0.0031729452
156.938734 -0.0057597599
157.8479 -0.0010676346
158.016604 -0.01126033
159.816187 0.0197966381
156.713781 -0.0119371518
158.607098 -0.0121424495
160.556649 -0.0107415098
162.299996 0.0007513404
162.178145 -0.0079124202
163.471601 -0.0118413398
 165.43052 -0.0054097053
166.330318 0.0015803961
166.067865 -0.0013527584
166.292819 0.0018634742
165.983513 0.0154243226
163.462219 0.0013205294
163.246647 0.0040352591
162.590552 0.0009232237
162.440583 0.0187514824
159.450647 0.007342432
158.288425 -0.0130901683
160.38793 0.0029304845
159.919289 -0.0166560948
162.628037 -0.0199389892
165.936646 0.005509088
165.027495 0.0069198648
163.893375 -0.0043842458
164.615088 -0.0065613865
165.702325 -0.0012428776
165.908529 -0.0030975633
166.424038 -0.0028080381
166.892679 0.0196414842
163.677804 0.0589412485
154.567408 0.0155807229
152.196083 0.005200023
151.408754 -0.0296732477
156.038936 -0.0056146386
156.919985 -0.0031556935
157.416744 -0.0052123728
158.241558 -0.007349481
159.413162 0.0284193777
155.007933 0.0072477187
153.892563 -0.0068352591
154.951698 -0.0141919494
157.182423 -0.002142092
157.519845 0.0078560576
156.292006 -0.0011979464
156.47946 0.0036671886
155.907717 0.0024709461
155.523427 -0.0092548541
156.976219 0.0114747741
155.195387 0.020523898
152.074231 0.0045195384
151.390018 0.0133634774
149.3936 0.0138667556
147.350329 0.0335963229
142.56081 0.01454114
140.517525 0.0197945966
137.790027 -0.0089659043
139.036616 0.0158186555
136.871493 -0.0334260192
141.604777 -0.0011899546
141.773481 -0.0006607164
141.867215 -0.012654947
143.685548 0.0047188496
143.010702 -0.0066406521
143.966735 0.0233860278
140.676862 0.0088727055
139.439655 -0.0088607316
140.686238 -0.0237415893
144.107581 0.0143440411
142.069727 -0.0216930127
145.219986 0.0103408627
143.733656 0.0066779438
142.780178 -0.0114554981
144.43475 -0.018734996
147.192399 0.0023554049
146.846516 -0.0206358947
149.940676 -0.0132267558
151.950488 0.0215561093
148.744143 0.0009435349
148.60393 -0.0058160897
149.47328 0.0217252003
146.294992 -0.00006386
146.304335 -0.0001916322
146.332377 0.0340863251
141.50886 0.0102102013
140.078629 0.0048280134
139.405577 -0.0221624194
142.565166 0.0040818717
141.985599 0.0040986017
141.406032 0.0064537625
140.499283 -0.0359822987
145.743468 -0.0282348468
149.978076 -0.0048997869
150.716555 0.0029859745
150.267859 0.0107520542
148.669358 0.0348102713
143.668228 0.0076711111
142.574523 -0.0079999687
143.724313 -0.0049832009
144.444107 -0.0046379905
145.117159 -0.0236477652
148.631973 -0.0180941903
151.370907 -0.0138246338
153.49289 0.0072383302
152.389842 -0.0050048328
153.156364 0.0252174402
149.389152 0.0320309433
144.75259 -0.0044360778
145.397585 -0.002820891
145.808896 0.0114122305
144.163667 -0.0133077485
146.108036 -0.0080599354
147.295226 -0.0028477236
147.71588 0.0224522858
144.47215 0.0046805022
143.799098 0.0136400076
141.864071 0.0035045822
141.368633 -0.0048694152
142.060384 0.007024041
141.069506 -0.0011913315
141.237767 -0.014122073
143.260908 -0.0140519894
145.3027 0.0024442351
144.948412 -0.0224471325
148.276801 0.0003144029
148.230197 -0.0237027956
151.828968 -0.0003682854
151.884905 0.0168528613
149.367633 0.0102150818
147.857259 0.0151708862
145.647655 -0.0255130479
149.460857 -0.0047802569
150.17875 0.0140383701
148.099672 0.0261628098
144.323757 -0.014138331
146.393517 -0.0102741273
147.913196 0.0051317626
147.158016 -0.0094138323
148.556502 0.0017603372
148.295452 0.0029003238
147.866591 -0.0061410901
148.780264 0.0198108776
145.890054 -0.0098082834
147.335159 0.0104865948
145.806149 -0.0048994895
146.524042 -0.0164590355
148.976044 0.0484908063
142.086171 -0.0007212667
142.188727 0.0019050953
141.918359 -0.0051630197
142.654889 0.0189796946
139.997774 0.0116554022
138.384843 -0.0192931203
141.107242 -0.0109781885
142.673539 0.0197920888
139.904536 0.0301366082
135.811634 0.0396089299
130.637233 -0.015527348
132.697676 -0.0139254153
134.571642 -0.0188294731
137.154183 -0.0070198694
138.123794 0.0041344748
137.555076 0.0311713121
133.396919 -0.0137175465
135.252248 -0.0148715721
137.294026 -0.0122082558
138.990862 -0.0208852841
141.955646 0.0538482804
134.702166 0.017321443
132.408657 0.0001408717
132.390007 0.0070921986
131.457683 0.0301746579
127.60718 -0.0137628224
129.387923 -0.0342379813
133.974955 0.0090583076
132.772263 -0.0139177013
134.646229 -0.0214784127
137.601695 0.0208894633
134.786086 0.0291145487
130.97287 0.002998699
130.581296 0.0253293649
127.355463 -0.0101448841
128.660711 -0.0184922334
131.084761 0.0007807532
130.982496 -0.013444422
132.767478 -0.0034194389
133.223026 -0.029461505
137.267122 0.001763994
 137.02541 0.0152924255
134.961521 -0.0055486899
135.714559 0.0228418901
132.68381 0.0206679478
129.997038 -0.01983739
132.628032 0.0119883832
131.056872 -0.0281282389
134.849964 0.0054065163
134.124816 -0.0065417749
135.008008 0.0141769547
133.120761 0.0023099679
132.813965 0.0086845749
131.670463 -0.0481854718
138.336261 0.0007397963
138.233996 -0.0219693244
141.339121 0.0146156094
139.303121 0.0078020142
138.22469 -0.0080726312
139.349608 -0.0025288167
139.702891 0.0271360343
136.012063 0.0338492589
131.558892 -0.0193347797
134.152705 -0.037743418
139.414692 -0.0103609331
140.874281 -0.0383322221
146.489551 -0.0186834429
149.278589 0.0132517586
147.326257 -0.0153473441
149.622566 -0.0149345203
151.890985 -0.0315926859
156.846177 0.0010087427
156.688119 -0.0338779222
162.182526 -0.0144067928
164.55321 0.0274568709
160.155832 0
160.155832 -0.005369474
161.020427 0.0121552216
159.086693 0.0214899197
155.739856 0.0202192925
152.653314 -0.0226772122
156.19539 #DIV/0!
Adj Close Date 5 Day Moving Average 30 Day Moving Average
78.92 4/21/2017
79.72 4/20/2017
80 4/19/2017
79.53 4/18/2017
80 4/17/2017 79.6339996
79.15 4/13/2017 79.6800004
80.18 4/12/2017 79.7720002
80.33 4/11/2017 79.8380006
80.53 4/10/2017 80.0380006
79.28 4/7/2017 79.8940004
80.71 4/6/2017 80.2059998
79.52 4/5/2017 80.0739992
77.74 4/4/2017 79.5559984
81.37 4/3/2017 79.7239992
81.62 3/31/2017 80.192
81.9 3/30/2017 80.4300006
82.97 3/29/2017 81.1200014
81.15 3/28/2017 81.8020018
79.92753 3/27/2017 81.5135068
79.25169 3/24/2017 81.0398446
78.73488 3/23/2017 80.4068202
77.73106 3/22/2017 79.3590326
77.75095 3/21/2017 78.6792216
78.97341 3/20/2017 78.4883976
80.20581 3/17/2017 78.6792218
80.54374 3/16/2017 79.0409928
80.75245 3/15/2017 79.6452698
79.53992 3/14/2017 80.0030642
79.10261 3/13/2017 80.0289044
79.80827 3/10/2017 79.9493954 79.8980769667
79.19206 3/9/2017 79.6790608 79.9071457667
79.93747 3/8/2017 79.516065 79.9143947
78.65537 3/7/2017 79.3391552 79.8695736333
79.24176 3/6/2017 79.3669852 79.8599656333
79.30139 3/3/2017 79.2656094 79.8366786
80.21575 3/2/2017 79.4703478 79.8722036667
80.07661 3/1/2017 79.4981762 79.8687573667
78.84421 2/28/2017 79.535944 79.8192308667
79.30139 2/27/2017 79.54787 79.7782772
78.72494 2/24/2017 79.43258 79.7597752
78.16837 2/23/2017 79.0231034 79.6750542667
77.63168 2/22/2017 78.5341166 79.6121102667
77.71119 2/21/2017 78.307513 79.6111499667
77.90996 2/17/2017 78.0292274 79.4958152333
77.98947 2/16/2017 77.8821342 79.3747975667
78.68518 2/15/2017 77.9854966 79.2676369333
79.00322 2/14/2017 78.2598058 79.135411
78.85414 2/13/2017 78.488396 79.0588823333
79.12249 2/10/2017 78.730902 79.0320477667
77.50248 2/9/2017 78.6335026 78.9737405667
77.02541 2/8/2017 78.3015484 78.9167583
75.51472 2/7/2017 77.6038484 78.8428803
76.06135 2/6/2017 77.0452904 78.7865604667
75.70355 2/3/2017 76.361503 78.6775653333
76.14086 2/2/2017 76.0891802 78.5420669667
86.83497 2/1/2017 78.0510924 78.7517749
87.88848 1/31/2017 80.5258438 78.9896426333
87.89842 1/30/2017 82.8932578 79.2682594
87.4313 1/27/2017 85.2388064 79.5458823333
89.45881 1/26/2017 87.9023952 79.8675669333
90.59182 1/25/2017 88.6537654 80.247559
89.55819 1/24/2017 88.9877078 80.5682497667
88.74321 1/23/2017 89.1566666 80.9045113
88.3556 1/20/2017 89.3415278 81.2083061
87.65989 1/19/2017 88.9817436 81.4869226333
88.74321 1/18/2017 88.6120216 81.7711713
89.03144 1/17/2017 88.506671 82.0696655667
85.7914 1/13/2017 87.9163082 82.3012386667
85.86097 1/12/2017 87.4173818 82.5198914
86.10944 1/11/2017 87.1072928 82.7660414333
87.40148 1/10/2017 86.8389464 83.0738118
86.71571 1/9/2017 86.3757996 83.3766127333
88.03756 1/6/2017 86.8250322 83.7208252
88.50469 1/5/2017 87.3537752 84.0739827
90.06507 1/4/2017 88.1449014 84.4765026333
90.075 1/3/2017 88.6796058 84.8561633333
89.76691 12/30/2016 89.2898458 85.2149527333
90.18433 12/29/2016 89.7191994 85.5926257667
89.42899 12/28/2016 89.9040604 85.9361757667
89.05131 12/27/2016 89.701309 86.3211370333
88.40888 12/23/2016 89.3680838 86.7005859
89.67399 12/22/2016 89.3495 87.1725613333
91.72977 12/21/2016 89.658588 87.6948420333
91.83849 12/20/2016 90.140488 88.2326732667
92.15477 12/19/2016 90.7611786 88.7664701
93.64719 12/16/2016 91.8088418 88.9935441333
95.80182 12/15/2016 93.0344088 89.2573221667
100.5657 12/14/2016 94.8015986 89.6795655
102.5523 12/13/2016 96.9443658 90.1835998333
102.5622 12/12/2016 99.0258534 90.6203798
107.7313 12/9/2016 101.8426818 91.1916968667
107.6127 12/8/2016 104.2048636 91.7935148
107.6918 12/7/2016 105.6300798 92.4251343667
106.1697 12/6/2016 106.3535592 93.0189384
106.9308 12/5/2016 107.2272714 93.6613011
104.4895 12/2/2016 106.578907 94.1861777667
103.1552 12/1/2016 105.6874066 94.6569707333
103.3924 11/30/2016 104.8275328 95.2436718
107.3459 11/29/2016 105.0627632 95.9598353
109.6191 11/28/2016 105.6004318 96.7434909333
110.8644 11/25/2016 106.8754166 97.5255894667
111.2104 11/23/2016 108.4864436 98.3420780667
112.3569 11/22/2016 110.2793302 99.1527214667
109.2831 11/21/2016 110.6667674 99.845334
108.9964 11/18/2016 110.542233 100.4763795333
112.2481 11/17/2016 110.8189744 101.2154842333
110.6173 11/16/2016 110.7003714 101.910499
111.8528 11/15/2016 110.5995582 102.6327812667
110.2912 11/14/2016 110.8011832 103.3281878
105.8534 11/11/2016 110.1725856 103.8882589667
105.0232 11/10/2016 108.7276024 104.4420706667
100.9611 11/9/2016 106.796346 104.8183066667
97.75878 11/8/2016 103.9775418 105.0192735667
98.66807 11/7/2016 101.6529182 105.2469261667
97.4425 11/4/2016 99.9707276 105.4231838
96.50356 11/3/2016 98.266793 105.5183958667
96.62216 11/2/2016 97.3990122 105.5457405667
97.51169 11/1/2016 97.3495942 105.4439395
96.9582 10/31/2016 97.0076206 105.2574686333
96.99774 10/28/2016 96.9186686 105.0719863333
96.69135 10/27/2016 96.9562268 104.7039867
96.90879 10/26/2016 97.0135518 104.3471886
96.68146 10/25/2016 96.8475064 103.9801772667
97.45238 10/24/2016 96.9463424 103.6895991667
95.50531 10/21/2016 96.647857 103.3087506
96.45414 10/20/2016 96.6004146 103.0409046333
97.82796 10/19/2016 96.7842498 102.8633291333
96.50356 10/18/2016 96.7486688 102.6336999333
96.0588 10/17/2016 96.469952 102.2574639667
96.38495 10/14/2016 96.6458802 101.8163253333
98.5297 10/13/2016 97.060993 101.4051673667
100.5262 10/12/2016 97.6006372 101.0490280667
101.139 10/11/2016 98.5277202 100.6750982667
102.4238 10/10/2016 99.8007278 100.4464573667
101.8111 10/7/2016 100.8859492 100.2069447
100.2297 10/6/2016 101.2259456 99.8063292333
98.589 10/5/2016 100.8385084 99.4053842333
99.12271 10/4/2016 100.435257 98.9810480667
99.75526 10/3/2016 99.9015428 98.6298506333
99.96282 9/30/2016 99.5318952 98.4334963
98.49016 9/29/2016 99.1839916 98.2157274333
96.80007 9/28/2016 98.8262054 98.0770274667
96.22682 9/27/2016 98.2470256 98.0259620333
95.155 9/26/2016 97.3269732 97.9088598
98.24261 9/23/2016 96.9829304 97.9355301
97.31829 9/22/2016 96.748556 97.9626879333
97.45595 9/21/2016 96.8797334 97.990481
97.12162 9/20/2016 97.0586952 97.9774788667
98.28193 9/19/2016 97.684081 98.0216032
98.39993 9/16/2016 97.7155462 98.0683430333
98.3901 9/15/2016 97.9299072 98.124968
98.10494 9/14/2016 98.0597034 98.1648396
98.79326 9/13/2016 98.39403 98.2352328
100.1011 9/12/2016 98.7578564 98.3235222
99.05875 9/9/2016 98.8896198 98.4419701667
101.163 9/8/2016 99.4442072 98.5989334333
103.0903 9/7/2016 100.4412844 98.7743453667
100.8484 9/6/2016 100.8523078 98.9191726333
101.5072 9/2/2016 101.1335348 99.100786
101.8022 9/1/2016 101.6822224 99.2813605333
101.8907 8/31/2016 101.8277534 99.3933935
102.756 8/30/2016 101.760889 99.4677206667
104.6735 8/29/2016 102.5259048 99.5855367333
104.644 8/26/2016 103.1532562 99.6595407333
105.3028 8/25/2016 103.8533732 99.7759312
106.0698 8/24/2016 104.6891876 99.9706005
107.2694 8/23/2016 105.5918664 100.259947
106.2369 8/22/2016 105.90456 100.4970872333
107.1121 8/19/2016 106.3981824 100.742314
106.7974 8/18/2016 106.6971098 100.9701336333
105.7059 8/17/2016 106.6243442 101.2106592667
106.9941 8/16/2016 106.569279 101.5504592667
107.3481 8/15/2016 106.7915068 101.9211674333
106.3844 8/12/2016 106.6459772 102.2954813333
106.8859 8/11/2016 106.663676 102.5835912333
101.4187 8/10/2016 105.8062288 102.7202714
93.48338 8/9/2016 103.1040906 102.5878521333
94.35852 8/8/2016 100.506183 102.4957487333
94.44702 8/5/2016 98.118704 102.3679185
92.69672 8/4/2016 95.2808684 102.1778116
91.31026 8/3/2016 93.2591812 101.9418170667
91.84125 8/2/2016 92.9307558 101.7330275333
96.04982 8/1/2016 93.2690152 101.6415796
96.45297 7/29/2016 93.6702048 101.5199765667
95.28284 7/28/2016 94.1874274 101.3941128667
97.59362 7/27/2016 95.4440988 101.2751323333
99.26524 7/26/2016 96.9288974 101.1476297
98.09511 7/25/2016 97.337955 101.0558541333
97.23962 7/22/2016 97.4952854 100.9136016667
97.52479 7/21/2016 97.943675 100.7710216333
98.37043 7/20/2016 98.0990382 100.6536798
97.15113 7/19/2016 97.6762158 100.4668508333
97.50512 7/18/2016 97.5582188 100.2279064667
97.21996 7/15/2016 97.5542862 99.98044
97.26912 7/14/2016 97.5031536 99.7126517
96.88563 7/13/2016 97.2061932 99.4065140667
96.92497 7/12/2016 97.1609602 99.0616998
94.40769 7/11/2016 96.541474 98.6673921333
91.69375 7/8/2016 95.436232 98.1534482667
90.22862 7/7/2016 94.0281314 97.6011553
88.65532 7/6/2016 92.3820698 97.0328016667
87.04269 7/5/2016 90.405614 96.3677556333
88.57666 7/1/2016 89.239407 95.7420421667
88.12433 6/30/2016 88.5255236 95.1333726667
87.24919 6/29/2016 87.9296374 94.4788155333
85.93155 6/28/2016 87.3848828 93.9625773333
85.43291 6/27/2016 87.062928 93.6942285333
87.60345 6/24/2016 86.8682858 93.4690593
95.08298 6/23/2016 88.2600154 93.4902579
94.2617 6/22/2016 89.6625186 93.5424239
95.00476 6/21/2016 91.4771612 93.665574
94.05638 6/20/2016 93.201854 93.7394115667
93.51864 6/17/2016 94.3848924 93.6550388333
91.9054 6/16/2016 93.7493764 93.5034531667
92.45292 6/15/2016 93.3876198 93.4091226333
89.32423 6/14/2016 92.2515132 93.1334764
91.73919 6/13/2016 91.7880764 92.8826080667
93.6653 6/10/2016 91.8174082 92.7349477
94.03683 6/9/2016 92.2436928 92.6281877333
91.65119 6/8/2016 92.0833472 92.4324013333
91.96406 6/7/2016 92.6113138 92.2188556667
94.18348 6/6/2016 93.1001722 92.1199341333
93.67507 6/3/2016 93.1021264 91.9922656333
94.45724 6/2/2016 93.1862102 91.9001750667
93.33287 6/1/2016 93.5225452 91.7689666
92.22805 5/31/2016 93.5753426 91.6137139
91.97384 5/27/2016 93.1334142 91.4486764667
91.75874 5/26/2016 92.7501494 91.3603782
91.83696 5/25/2016 92.226093 91.3651519
91.30899 5/24/2016 91.8213182 91.4011644
90.64415 5/23/2016 91.5045374 91.4674585
89.58821 5/20/2016 91.027411 91.5523093
87.17326 5/19/2016 90.1103134 91.5055292667
87.01682 5/18/2016 89.1462844 91.4686120333
86.14665 5/17/2016 88.1138154 91.4318607333
84.57252 5/16/2016 86.899491 91.3865598667
83.59481 5/13/2016 85.7008104 91.3252897
84.94405 5/12/2016 85.2549702 91.2366433333
82.61709 5/11/2016 84.3750248 90.8211136
87.35902 5/10/2016 84.6174982 90.591024
88.28785 5/9/2016 85.3605638 90.3671269667
88.10208 5/6/2016 86.262019 90.1686505333
88.97225 5/5/2016 87.0676584 90.0171043333
90.97657 5/4/2016 88.7395552 89.9861434
92.42359 5/3/2016 89.7524702 89.9851657333
93.108 5/2/2016 90.7164992 90.1112913
91.13301 4/29/2016 91.3226836 90.0910850667
91.91518 4/28/2016 91.9112696 90.0327479
92.77557 4/27/2016 92.2710688 89.9907060667
92.85379 4/26/2016 92.3571084 90.0307926
92.27693 4/25/2016 92.1908954 90.0412215667
91.88585 4/22/2016 92.3414646 89.9646338
91.98362 4/21/2016 92.3551526 89.9082522667
92.71691 4/20/2016 92.3434204 89.8502411
92.69735 4/19/2016 92.3121326 89.8290571667
93.06889 4/18/2016 92.4705238 89.8570851
92.36493 4/15/2016 92.5663396 89.8701213667
90.48772 4/14/2016 92.2671584 89.8277537667
91.48498 4/13/2016 92.0207732 89.8160211333
89.05047 4/12/2016 91.2913972 89.740737
88.35629 4/11/2016 90.348878 89.6644752
89.2069 4/8/2016 89.7172722 89.6517649
92.45292 4/7/2016 90.1103134 89.8277537667
94.33014 4/6/2016 90.6793454 90.0715313
91.75874 4/5/2016 91.221 90.2586011
91.70986 4/4/2016 91.891714 90.4965123667
95.09276 4/1/2016 93.0688862 90.8797775333
94.11505 3/31/2016 93.401311 91.1854772333
94.76033 3/30/2016 93.4873492 91.5902520333
93.86083 3/29/2016 93.9077672 91.8069792667
93.79275 3/28/2016 94.3243444 91.9904758
92.93682 3/24/2016 93.8931556 92.1516336333
93.26752 3/23/2016 93.7236498 92.2948091333
95.08638 3/22/2016 93.7888582 92.4318025333
96.53562 3/21/2016 94.3238164 92.5688703
95.43653 3/18/2016 94.652573 92.6464881
94.45415 3/17/2016 94.9560396 92.7571929667
93.1119 3/16/2016 94.9249154 92.7970834333
94.63896 3/15/2016 94.8354316 92.8591963333
95.87422 3/14/2016 94.703151 92.9598774
95.79641 3/11/2016 94.7751262 93.0771932333
93.61767 3/10/2016 94.6078302 93.1349205667
94.49306 3/9/2016 94.8840628 93.2185684667
94.46388 3/8/2016 94.8490474 93.2768008333
96.00066 3/7/2016 94.8743358 93.3869112667
94.50279 3/4/2016 94.6156118 93.4347079
93.1508 3/3/2016 94.5222366 93.4609034
91.98362 3/2/2016 94.0203482 93.5107667667
91.12769 3/1/2016 93.3531094 93.4988568667
88.27782 2/29/2016 91.8085404 93.4731018
88.36535 2/26/2016 90.5810536 93.4734038333
89.40609 2/25/2016 89.8321126 93.4800434667
87.49969 2/24/2016 88.9353282 93.3149359
87.34407 2/23/2016 88.1786058 93.0820669333
88.51125 2/22/2016 88.2252926 92.9738172333
85.86564 2/19/2016 87.72535 92.7790098333
86.4006 2/18/2016 87.1242522 92.4892711333
86.79938 2/17/2016 86.9841902 92.2454157667
85.91428 2/16/2016 86.6982306 91.9505471667
84.56229 2/12/2016 85.9084384 91.6405957667
80.90512 2/11/2016 84.9163346 91.2110082
82.18902 2/10/2016 84.0740184 90.8527482667
81.4109 2/9/2016 82.9963208 90.4575276
82.89906 2/8/2016 82.3932774 90.0512837
84.86381 2/5/2016 82.4535814 89.6622232667
87.48997 2/4/2016 83.7705504 89.3973377667
112.3996 2/3/2016 89.8126588 89.9955181333
108.7035 2/2/2016 95.271178 90.5152380333
109.2579 2/1/2016 100.5429468 91.0025362333
109.4233 1/29/2016 105.4548348 91.4541705667
106.6317 1/28/2016 109.2831896 91.8153483333
105.4937 1/27/2016 107.9020252 92.2112173
106.1357 1/26/2016 107.3884654 92.5993051333
103.6165 1/25/2016 106.2601894 92.9043932333
104.0445 1/22/2016 105.1844376 93.1725208667
103.0427 1/21/2016 104.466622 93.4571833667
100.5721 1/20/2016 103.4822996 93.7045611333
98.60737 1/19/2016 101.9766346 93.9253528667
97.92652 1/15/2016 100.838633 94.1519805
98.27667 1/14/2016 99.6850686 94.4852755667
98.02378 1/13/2016 98.681292 94.8072231
101.1168 1/12/2016 98.7902284 95.1975804333
99.24932 1/11/2016 98.9186192 95.5892347
100.7569 1/8/2016 99.4847014 96.0363297667
101.7004 1/7/2016 100.1694472 96.475968
105.1436 1/6/2016 101.5934084 97.1185661667
107.8476 1/5/2016 102.9395572 97.8334646
108.509 1/4/2016 104.7914842 98.5571170333
108.4312 12/31/2015 106.3263292 99.3076795333
109.5789 12/30/2015 107.9020252 100.1415658
110.8628 12/29/2015 109.0458638 101.1401543667
109.3163 12/28/2015 109.3396048 102.0443956667
110.2792 12/24/2015 109.6936498 103.0066718667
111.3783 12/23/2015 110.283076 103.9559793
108.7521 12/22/2015 110.1177242 104.7522562667
107.0986 12/21/2015 109.3648922 105.405878
108.1153 12/18/2015 109.124698 105.2630688667
109.1707 12/17/2015 108.902998 105.2786418667
112.182 12/16/2015 109.0637324 105.3761102333
110.9039 12/15/2015 109.49408 105.4254638
109.4515 12/14/2015 109.9646518 105.5194550333
109.3934 12/11/2015 110.220271 105.6494431667
112.1723 12/10/2015 110.8205884 105.8506623667
114.438 12/9/2015 111.2717952 106.2113778667
114.9027 12/8/2015 112.0715728 106.5733196667
115.7935 12/7/2015 113.3399852 106.9983489
117.0039 12/4/2015 114.8620798 107.5460732
118.2916 12/3/2015 116.0859534 108.2022155
121.7289 12/2/2015 117.5441444 108.9956297667
120.8672 12/1/2015 118.7370346 109.7486473333
120.2669 11/30/2015 119.6317022 110.4900839333
120.0539 11/27/2015 120.2417026 111.1213189
121.6224 11/25/2015 120.907862 111.8670893
121.0221 11/24/2015 120.7664962 112.5425955667
122.1937 11/23/2015 121.031797 113.2257056333
119.7827 11/20/2015 120.9349714 113.7136777667
118.8145 11/19/2015 120.6870986 114.0792424667
115.5999 11/18/2015 119.48259 114.3156069333
115.5321 11/17/2015 118.3845898 114.5523056667
116.8102 11/16/2015 117.3078914 114.79335
115.9194 11/13/2015 116.5352248 114.9619046
118.2529 11/12/2015 116.422907 115.2597928333
120.9931 11/11/2015 117.5015422 115.6169223333
128.9715 11/10/2015 120.1894158 116.2033623
130.0753 11/9/2015 122.8424322 116.9141346667
132.8832 11/6/2015 126.2351964 117.7736219667
126.3572 11/5/2015 127.8560548 118.3816856333
109.9647 11/4/2015 125.6503714 118.4081512333
110.5456 11/3/2015 121.9651956 118.3536061667
107.331 11/2/2015 117.4163368 118.2345108
107.2535 10/30/2015 112.2903964 118.1612460667
106.8275 10/29/2015 108.3844584 118.0757168667
108.8608 10/28/2015 108.1636966 117.9653359333
108.6188 10/27/2015 107.7783316 117.7713622333
110.0034 10/26/2015 108.3128086 117.6080501
110.0808 10/23/2015 108.8782704 117.4176269333
112.9759 10/22/2015 110.1079532 117.2833624333
112.1335 10/21/2015 110.7624926 117.0780924667
114.012 10/20/2015 111.841128 116.8208595
113.4891 10/19/2015 112.5382708 116.5749228
113.247 10/16/2015 113.1715084 116.3409279667
113.5666 10/15/2015 113.2896356 116.1246846
114.9608 10/14/2015 113.8550974 115.9026317
114.9608 10/13/2015 114.044876 115.7005894667
116.7521 10/12/2015 114.69748 115.5192033
116.7134 10/9/2015 115.3907506 115.4168911667
117.4008 10/8/2015 116.1576078 115.3697694667
114.8543 10/7/2015 116.136306 115.3449177
116.1808 10/6/2015 116.380305 115.366542
115.4934 10/5/2015 116.1285582 115.3226477667
113.6343 10/2/2015 115.5127482 115.2464784
112.8597 10/1/2015 114.6045252 115.0667058333
114.4089 9/30/2015 114.515446 114.847235
100.7469 9/29/2015 111.428652 113.9064147
101.5505 9/28/2015 108.640079 112.9555889
104.8813 9/25/2015 106.889475 112.0221915
105.7334 9/24/2015 105.4642044 111.3347307667
104.6393 9/23/2015 103.5102662 111.1572174667
106.3627 9/22/2015 104.6334404 111.0177888333
107.4808 9/21/2015 105.8195034 111.0227833333
105.4278 9/18/2015 105.9287984 110.9619251667
109.8327 9/17/2015 106.7486558 111.062097
110.4592 9/16/2015 107.9126412 111.1153749
105.7459 9/15/2015 107.7892662 111.0196112667
104.0109 9/14/2015 107.0952822 110.8198622667
105.7459 9/11/2015 107.1588978 110.6753630667
105.1772 9/10/2015 106.2278032 110.4154053333
104.9073 9/9/2015 105.1174278 110.1745307667
107.0375 9/8/2015 105.375745 109.9420474333
105.0422 9/4/2015 105.5820124 109.6604858667
106.9507 9/3/2015 105.8229792 109.4506082
105.5435 9/2/2015 105.8962326 109.1831715
104.5218 9/1/2015 105.8191244 108.8352019333
107.1724 8/31/2015 105.8461126 108.5755868667
106.8832 8/28/2015 106.2143092 108.2466240667
105.235 8/27/2015 105.8711728 107.8640119
102.9314 8/26/2015 105.348757 107.3816963667
101.2253 8/25/2015 104.6894708 106.9273960667
103.7025 8/24/2015 103.9954852 106.5114502333
106.6423 8/21/2015 103.9472918 106.216413
108.8206 8/20/2015 104.6644092 106.0559554
111.5387 8/19/2015 106.385876 106.0119215
112.9942 8/18/2015 108.739641 105.9647619
113.7267 8/17/2015 110.744485 106.3974224
113.7363 8/14/2015 112.1632976 106.8036161
113.052 8/13/2015 113.0095728 107.0759717
113.7363 8/12/2015 113.449096 107.3427367667
114.7002 8/11/2015 113.7903042 107.6781015667
116.1846 8/10/2015 114.2818772 108.0054952
115.8568 8/7/2015 114.7059782 108.2846952333
115.8279 8/6/2015 115.2611652 108.6313661667
117.1099 8/5/2015 115.9358722 108.8739395
118.8545 8/4/2015 116.7667254 109.1537822667
118.8352 8/3/2015 117.2968522 109.5900928667
121.3412 7/31/2015 118.3937336 110.1677704667
122.5268 7/30/2015 119.73351 110.7271348667
122.334 7/29/2015 120.7783418 111.2990292667
122.0352 7/28/2015 121.4144946 111.8699600667
120.4834 7/27/2015 121.744137 112.3181582
122.2666 7/24/2015 121.9291992 112.8923016
124.1654 7/23/2015 122.2569148 113.4661241333
125.3316 7/22/2015 122.8564402 114.1257305333
125.563 7/21/2015 123.5619918 114.8271046333
125.7943 7/20/2015 124.6241724 115.4478348333
126.0353 7/17/2015 125.3779158 116.0862360333
128.1847 7/16/2015 126.1817808 116.8512254667
127.7991 7/15/2015 126.6752804 117.6801511
130.392 7/14/2015 127.6410742 118.6523718667
129.4185 7/13/2015 128.3659042 119.5095713333
125.0136 7/10/2015 128.1615648 120.1219482
124.3292 7/9/2015 127.390471 120.6389024333
124.8593 7/8/2015 126.8025114 121.0829236667
128.9558 7/7/2015 126.515278 121.6149780333
127.8281 7/6/2015 126.1972002 122.0850238667
129.8907 7/2/2015 127.1726334 122.6235041667
128.4449 7/1/2015 127.9957738 123.1366026
127.5775 6/30/2015 128.5393964 123.5979737333
128.9943 6/29/2015 128.5471088 124.0744454667
131.9149 6/26/2015 129.3644692 124.5987892
131.2498 6/25/2015 129.6362804 125.1118878667
132.6763 6/24/2015 130.4825556 125.673501
134.0354 6/23/2015 131.7741364 126.2376844333
133.7472 6/22/2015 132.7247148 126.7341103667
134.6885 6/19/2015 133.279433 127.2625526667
133.9777 6/18/2015 133.8250232 127.6837694667
129.3774 6/17/2015 133.1652342 127.9121217
129.0508 6/16/2015 132.168324 128.1360148
128.7435 6/15/2015 131.1675744 128.3596236667
129.896 6/12/2015 130.2090802 128.6733765333
130.3954 6/11/2015 129.4926122 128.9443383
130.2129 6/10/2015 129.6597234 129.1459231333
130.914 6/9/2015 130.0323646 129.3320022
131.0293 6/8/2015 130.4895196 129.5142116333
131.6728 6/5/2015 130.844874 129.7101601333
131.6535 6/4/2015 131.096502 129.897436
131.4423 6/3/2015 131.3423676 130.0060209333
130.0112 6/2/2015 131.1618092 130.079757
126.3905 6/1/2015 130.2340518 129.9463745667
125.238 5/29/2015 128.9470948 129.8070252333
126.6306 5/28/2015 127.9425026 129.8609256333
123.1827 5/27/2015 126.2905896 129.8227073667
123.3556 5/26/2015 124.9594574 129.7725813333
127.7639 5/22/2015 125.2341344 129.7328506333
126.3232 5/21/2015 125.4511888 129.68269
126.1888 5/20/2015 125.3628294 129.5592916333
125.5261 5/19/2015 125.8315118 129.4619970333
127.2837 5/18/2015 126.6171296 129.4522035333
127.8407 5/15/2015 126.6324966 129.4137486
126.4769 5/14/2015 126.6632306 129.2324835667
124.0663 5/13/2015 126.2387264 128.9930326333
127.9271 5/12/2015 126.7189334 128.8347266667
129.3101 5/11/2015 127.1242282 128.6772188333
129.07 5/8/2015 127.370094 128.5213118
128.7723 5/7/2015 127.8291718 128.3241067
128.6378 5/6/2015 128.7434878 128.1461100667
130.04 5/5/2015 129.1660694 128.1681992
130.5683 5/4/2015 129.4176974 128.2187810667
130.7315 5/1/2015 129.7499998 128.2850493667
128.1288 4/30/2015 129.6213046 128.2261441
128.7627 4/29/2015 129.6462762 128.1717207333
129.5214 4/28/2015 129.5425528 128.1486707667
130.3282 4/27/2015 129.4945322 128.1291423333
131.0677 4/24/2015 129.5617624 128.1304231667
131.9321 4/23/2015 130.3224086 128.1390665333
130.9909 4/22/2015 130.7680392 128.1169769333
130.5683 4/21/2015 130.9774086 128.0878442667
131.5287 4/20/2015 131.217512 128.1384261333
128.4842 4/17/2015 130.7008088 128.208216
131.884 4/16/2015 130.691207 128.4297519
132.1242 4/15/2015 130.9178662 128.6128708667
131.6631 4/14/2015 131.1368406 128.8955527667
132.0857 4/13/2015 131.248249 129.1865580667
132.6524 4/10/2015 132.0818876 129.3495082
134.7077 4/9/2015 132.6466086 129.6289885333
133.9201 4/8/2015 133.0058024 129.8866997
133.68 4/7/2015 133.4091774 130.1584970333
132.3643 4/6/2015 133.464883 130.3278503
129.3389 4/2/2015 132.802198 130.3777917667
127.4469 4/1/2015 131.3500526 130.4101255333
126.2944 3/31/2015 129.8249148 130.4843977667
127.034 3/30/2015 128.4957022 130.4546251667
126.0255 3/27/2015 127.2279546 130.3451380333
126.7458 3/26/2015 126.7093316 130.2676647
127.6006 3/25/2015 126.7400656 130.2286078333
127.956 3/24/2015 127.0723692 130.205878
128.0899 3/23/2015 127.2835592 130.1408734667
127.4297 3/20/2015 127.5643948 130.0362542667
126.913 3/19/2015 127.5978326 129.9089701667
126.5877 3/18/2015 127.3952534 129.8575993
123.5259 3/17/2015 126.5092372 129.6830381667
124.1 3/16/2015 125.7112472 129.5023225333
124.3966 3/13/2015 125.1046216 129.3046025
124.8463 3/12/2015 124.6912732 129.0972219667
122.148 3/11/2015 123.8033416 128.7710881333
124.8271 3/10/2015 124.0635976 128.5656312333
127.1235 3/9/2015 124.6683104 128.4508061667
126.2337 3/6/2015 125.0357302 128.2743055333
128.4918 3/5/2015 125.764829 128.2745586667
129.1137 3/4/2015 127.1579632 128.1822141667
 130.061 3/3/2015 128.204725 128.1134410333
132.099 3/2/2015 129.1998204 128.1279694667
131.4771 2/27/2015 130.2485006 128.1076808
131.544 2/26/2015 130.8589542 128.0707364333
132.4626 2/25/2015 131.5287304 127.9959011333
132.1277 2/24/2015 131.9420788 127.9361537667
132.6827 2/23/2015 132.0588114 127.9029084667
133.2855 2/20/2015 132.4204904 127.9336153667
131.0561 2/19/2015 132.3228956 127.9908527
130.5298 2/18/2015 131.9363382 128.0936154
130.4533 2/17/2015 131.60145 128.2322429667
129.3625 2/13/2015 130.9374146 128.3098605333
129.9366 2/12/2015 130.2676384 128.4402293333
129.3338 2/11/2015 129.9231814 128.5264943333
129.2764 2/10/2015 129.6724942 128.5823535
130.2141 2/9/2015 129.6246532 128.6576236333
132.874 2/6/2015 130.326961 128.8170941667
135.6488 2/5/2015 131.469408 129.0910648667
133.6778 2/4/2015 132.338205 129.3165564
163.4541 2/3/2015 139.1737496 130.5454362
160.5549 2/2/2015 145.241923 131.7797379333
159.6842 1/30/2015 150.6039604 132.9658797
162.6886 1/29/2015 156.0119236 134.2422818667
159.024 1/28/2015 161.0811706 135.3815393
160.2679 1/27/2015 160.443926 136.6522002667
161.9806 1/26/2015 160.7290574 137.8906479
161.483 1/23/2015 161.0888238 139.0359652667
163.4541 1/22/2015 161.2419162 140.2766462
162.2007 1/21/2015 161.8772482 141.4002758333
160.9568 1/20/2015 162.015031 142.4617115667
162.7078 1/16/2015 162.16047 143.5499387333
162.1433 1/15/2015 162.2925122 144.5514139
164.8606 1/14/2015 162.5738184 145.6641991667
166.1428 1/13/2015 163.3622396 146.8174900667
166.8891 1/12/2015 164.5486996 147.9650397667
168.3913 1/9/2015 165.6854058 149.1738265667
170.8599 1/8/2015 167.4287376 150.4464016
171.0608 1/7/2015 168.6687796 151.7055807
166.8795 1/6/2015 168.8161312 152.899696
170.1997 1/5/2015 169.4782542 154.2220257667
175.1943 1/2/2015 170.8388568 155.7133943667
177.1654 12/31/2014 172.099949 157.306824
178.1892 12/30/2014 173.5256148 158.9152434333
178.6676 12/29/2014 175.8832254 160.5597033333
177.1271 12/26/2014 177.2687034 162.1547273
176.3903 12/24/2014 177.5079092 163.6939370333
175.7206 12/23/2014 177.2189466 165.1221549333
172.0177 12/22/2014 175.9846444 166.3344495
170.6719 12/19/2014 174.3855118 167.5675878
172.3613 12/18/2014 173.4323438 167.864493
171.0346 12/17/2014 172.361192 168.2138152
168.5531 12/16/2014 170.9276938 168.5094438333
171.8268 12/15/2014 170.889517 168.8140484
173.3634 12/12/2014 171.4278164 169.2920287667
172.6762 12/11/2014 171.4908094 169.7056402333
171.8936 12/10/2014 171.6626094 170.0360738667
174.127 12/9/2014 172.7773878 170.4575378333
174.7378 12/8/2014 173.3595932 170.8336612333
174.9478 12/5/2014 173.676466 171.2585650667
174.8142 12/4/2014 174.1040536 171.7204773333
174.9287 12/3/2014 174.7110722 172.1278409
172.3517 12/2/2014 174.3560226 172.4681229
173.0198 12/1/2014 174.0124258 172.7400958
176.4749 11/28/2014 174.317843 173.0844989667
173.7738 11/26/2014 174.109777 173.3139902333
174.3178 11/25/2014 173.9876096 173.5115415333
173.058 11/24/2014 174.1288668 173.5848111
171.8459 11/21/2014 173.8940768 173.6109786667
171.5882 11/20/2014 172.9167372 173.7679333
171.4736 11/19/2014 172.4566992 173.8103977333
168.5149 11/18/2014 171.296107 173.5877499
168.0281 11/17/2014 170.2901328 173.2831750667
166.3006 11/14/2014 169.1810808 172.8868896667
165.2794 11/13/2014 167.9193188 172.4406155333
165.0503 11/12/2014 166.6346484 172.0380552333
163.275 11/11/2014 165.5866816 171.6008786333
164.0863 11/10/2014 164.798318 171.2130703
166.0715 11/7/2014 164.7525042 171.0148663
163.5805 11/6/2014 164.4127258 170.7784845333
157.2716 11/5/2014 162.8569994 170.2754978333
156.6704 11/4/2014 161.53606 169.7966899667
158.1306 11/3/2014 160.3449252 169.4492755333
157.3289 10/31/2014 158.5964012 168.9660136667
158.541 10/30/2014 157.588519 168.4719349667
154.4179 10/29/2014 157.0177664 167.863324
153.5875 10/28/2014 156.4012028 167.2531222
153.9979 10/27/2014 155.5746654 166.5821551333
152.9481 10/24/2014 154.6984956 165.8558307333
153.8357 10/23/2014 153.7574222 165.1520943333
153.2535 10/22/2014 153.524543 164.4334055667
153.8166 10/21/2014 153.570357 163.7296696667
150.037 10/20/2014 152.778175 162.9858472
149.1303 10/17/2014 152.0146278 162.1895310667
150.4856 10/16/2014 151.344616 161.3232231667
149.5789 10/15/2014 150.6097006 160.5167261667
150.5429 10/14/2014 149.9549572 159.7242276
150.352 10/13/2014 150.0179502 158.9673611
153.1199 10/10/2014 150.8158556 158.3431608667
155.6109 10/9/2014 151.840917 157.8105864667
158.541 10/8/2014 153.633344 157.3795003
155.6873 10/7/2014 154.6622238 156.9519137333
156.8994 10/6/2014 155.9717076 156.5809569
158.8178 10/3/2014 157.1113022 156.3315311
159.505 10/2/2014 157.8901208 156.1390534667
155.9164 10/1/2014 157.3651822 155.8345892667
157.2239 9/30/2014 157.6725102 155.6328851667
157.5103 9/29/2014 157.7946776 155.4136835
158.0925 9/26/2014 157.6496046 155.1477145
157.4053 9/25/2014 157.229654 154.9418748333
159.9632 9/24/2014 158.039015 155.0315918667
161.8338 9/23/2014 158.9609964 155.2037079
161.672 9/22/2014 159.7933466 155.3217537333
163.7091 9/19/2014 160.9166722 155.5344263333
164.5277 9/18/2014 162.341165 155.7339825
164.4706 9/17/2014 163.2426572 156.0690736667
164.2993 9/16/2014 163.7357476 156.4261320333
162.7667 9/15/2014 163.9546882 156.7184242
165.432 9/12/2014 164.2992784 157.1345568
164.9371 9/11/2014 164.381144 157.5046028
166.2983 9/10/2014 164.7466762 157.9394292
165.175 9/9/2014 164.921827 158.3180437
164.2041 9/8/2014 165.2093022 158.7902787333
164.5848 9/5/2014 165.0398628 159.3054293
164.166 9/4/2014 164.8856542 159.7614425
160.92 9/3/2014 163.8099996 160.1394790333
161.6435 9/2/2014 163.1036826 160.5094979333
161.0628 8/29/2014 162.4754228 160.8665241667
160.92 8/28/2014 161.7424556 161.1265293
161.5197 8/27/2014 161.2131922 161.3234883667
160.8724 8/26/2014 161.2036724 161.4012004333
161.7862 8/25/2014 161.2322314 161.6044992
161.6054 8/22/2014 161.3407502 161.7613646
161.1294 8/21/2014 161.3826344 161.838418
161.1865 8/20/2014 161.3160026 161.8944686667
158.9686 8/19/2014 160.9352396 161.99621
157.4075 8/18/2014 160.0594834 162.0023280667
155.675 8/15/2014 158.8734044 161.9411524
155.3323 8/14/2014 157.7139784 161.8491469667
154.4375 8/13/2014 156.3641738 161.7502219667
154.9515 8/12/2014 155.5607634 161.5831680667
154.9325 8/11/2014 155.0657702 161.3531237
152.7241 8/8/2014 154.475589 161.0548594667
150.5156 8/7/2014 153.5122588 160.6150780667
149.3353 8/6/2014 152.4918136 160.1086634
149.0402 8/5/2014 151.3095458 159.5943161667
148.7832 8/4/2014 150.0796826 159.0771128667
147.1173 8/1/2014 148.9583354 158.5554673333
148.3643 7/31/2014 148.5280742 157.9865440333
151.6865 7/30/2014 148.9983168 157.5448588667
150.7156 7/29/2014 149.3333872 157.0254346667
152.2291 7/28/2014 150.0225674 156.5939029333
151.9626 7/25/2014 150.9916088 156.1858517667
153.7521 7/24/2014 152.069169 155.8247617333
151.8293 7/23/2014 152.0977252 155.4135373667
151.5723 7/22/2014 152.2690676 155.101946
150.1825 7/21/2014 151.8597484 154.7199139
150.1063 7/18/2014 151.488505 154.3546988
149.6304 7/17/2014 150.6641526 153.9783779
150.4014 7/16/2014 150.3785802 153.6077687
151.2201 7/15/2014 150.3081398 153.2860239
151.7912 7/14/2014 150.6298852 152.9528562
151.4771 7/11/2014 150.9040352 152.6152463
152.2767 7/10/2014 151.4332958 152.3201548
155.0848 7/9/2014 152.3699728 152.1167637333
153.1429 7/8/2014 152.7545444 151.9225747
154.0948 7/7/2014 153.2152674 151.8121535333
155.0467 7/3/2014 153.9291982 151.7912119333
153.6855 7/2/2014 154.210962 151.7363187333
153.8569 7/1/2014 153.965371 151.7169632667
152.9621 6/30/2014 153.929198 151.6506471333
152.705 6/27/2014 153.6512396 151.5763984333
149.5257 6/26/2014 152.547026 151.4697847667
148.4405 6/25/2014 151.4980246 151.4006130333
149.8779 6/24/2014 150.7022276 151.4186989333
148.1598 6/23/2014 149.7417818 151.3893531333
147.6663 6/20/2014 148.7340256 151.3521222667
146.4133 6/19/2014 148.1115542 151.3286545667
148.0744 6/18/2014 148.038336 151.31899
146.831 6/17/2014 147.4289546 151.1571385667
145.2268 6/16/2014 146.8423528 150.9741807333
145.7394 6/13/2014 146.456977 150.7578572
144.9326 6/12/2014 146.1608286 150.5235245333
145.6445 6/11/2014 145.6748412 150.2532687
146.793 6/10/2014 145.667246 150.0853920333
147.4195 6/9/2014 146.1057736 149.9469650667
146.6506 6/6/2014 146.2880202 149.8292358333
146.4323 6/5/2014 146.5879662 149.7067680667
147.5144 6/4/2014 146.9619492 149.6362348
146.4323 6/3/2014 146.8898124 149.5039307333
145.3882 6/2/2014 146.483557 149.3095346
145.6824 5/30/2014 146.2899204 149.1059083667
145.2838 5/29/2014 146.0602138 148.8994645
144.8471 5/28/2014 145.5267668 148.6518133
145.7014 5/27/2014 145.3805898 148.3390335667
144.961 5/23/2014 145.295163 148.0663043667
144.1827 5/22/2014 144.9952172 147.7359
143.1576 5/21/2014 144.5699798 147.3395947667
142.626 5/20/2014 144.1257544 146.9709453667
143.3189 5/19/2014 143.6492596 146.6196816667
142.1609 5/16/2014 143.089235 146.2596438667
139.9778 5/15/2014 142.2482496 145.8354016667
140.0252 5/14/2014 141.6217804 145.5187205
141.5819 5/13/2014 141.4129592 145.2901011333
139.8544 5/12/2014 140.7200452 144.9559846
141.2497 5/9/2014 140.5377986 144.7256466667
144.2681 5/8/2014 141.3958716 144.612376
144.8092 5/7/2014 142.3526588 144.5589046
146.0716 5/6/2014 143.2505964 144.4921445333
147.9415 5/5/2014 144.8680254 144.5291630667
147.1252 5/2/2014 146.0431292 144.5924427333
145.6065 5/1/2014 146.3108 144.5880131667
143.6796 4/30/2014 146.0848912 144.5462483667
144.5719 4/29/2014 145.7849452 144.5104952
143.7746 4/28/2014 144.9515522 144.4098807667
145.3122 4/25/2014 144.588959 144.3396403
146.755 4/24/2014 144.8186654 144.3431207
146.0241 4/23/2014 145.2875678 144.3295153
146.9923 4/22/2014 145.7716578 144.3121133
146.1001 4/21/2014 146.2367628 144.3010391667
146.5367 4/17/2014 146.4816568 144.3393236
147.1727 4/16/2014 146.5651864 144.3889983667
147.4479 4/15/2014 146.849945 144.4611371667
146.5462 4/14/2014 146.7607204 144.5177722333
145.7489 4/11/2014 146.6904808 144.5193543333
145.9767 4/10/2014 146.5784736 144.5532087
149.4412 4/9/2014 147.0321888 144.7284936333
147.9985 4/8/2014 147.1422956 144.8898564667
147.6757 4/7/2014 147.3682046 145.0581806
150.5803 4/4/2014 148.3344844 145.3002251333
154.415 4/3/2014 150.0221528 145.708695
155.1079 4/2/2014 151.1554916 146.2130339667
155.4022 4/1/2014 152.6362364 146.7255991333
152.7539 3/31/2014 153.6518732 147.0979996
150.2006 3/28/2014 153.5759386 147.4428740333
149.0046 3/27/2014 152.493857 147.7013714
148.53 3/26/2014 151.1782714 147.8434339333
147.9225 3/25/2014 149.6823402 147.9472127
151.4434 3/24/2014 149.4202294 148.1262717667
152.4182 3/21/2014 149.863754 148.2754954667
151.8788 3/20/2014 150.4385822 148.4339469
152.6265 3/19/2014 151.2578698 148.6679455667
155.0305 3/18/2014 152.6794574 149.0463070667
152.8631 3/17/2014 152.9633958 149.3226802
151.5096 3/14/2014 152.7816768 149.5805162333
150.8755 3/13/2014 152.5810274 149.7659583
153.8663 3/12/2014 152.8290028 150.0030018
153.5445 3/11/2014 152.5318124 150.2536811667
155.4942 3/10/2014 153.0580452 150.5370781
155.2671 3/7/2014 153.8095362 150.8426451333
153.4783 3/6/2014 154.3300902 151.0740305333
152.8063 3/5/2014 154.1180808 151.2618175333
153.2701 3/4/2014 154.0631874 151.4558882333
151.6895 3/3/2014 153.302234 151.6273303667
152.4561 2/28/2014 152.7400354 151.8509042333
153.1281 2/27/2014 152.6699954 152.0892841667
153.4404 2/26/2014 152.796821 152.2225895667
151.4245 2/25/2014 152.4277014 152.3367892
150.743 2/24/2014 152.238409 152.4390311
149.9196 2/21/2014 151.7311038 152.4170074667
149.2192 2/20/2014 150.9493282 152.2438134
148.5661 2/19/2014 149.9744734 152.0257532
148.7365 2/18/2014 149.4368808 151.8035632667
149.9101 2/14/2014 149.2703026 151.7087693333
147.79 2/13/2014 148.8443948 151.6284168333
146.2284 2/12/2014 148.24623 151.5358755667
148.4052 2/11/2014 148.2140508 151.5317164333
146.9382 2/10/2014 147.8543964 151.4989059667
147.544 2/7/2014 147.3811654 151.3689253333
144.0799 2/6/2014 146.6391394 151.0909810667
140.7484 2/5/2014 145.5431378 150.7199681667
145.9255 2/4/2014 145.0471896 150.4966030667
145.4334 2/3/2014 144.7462154 150.1766989667
148.4904 1/31/2014 144.9355078 150.030944
149.7587 1/30/2014 146.0712622 149.9725786333
147.1843 1/29/2014 147.3584482 149.8495383
148.3485 1/28/2014 147.8430392 149.6656091333
148.5472 1/27/2014 148.4658098 149.4990318667
149.1813 1/24/2014 148.6039924 149.2886018667
150.1562 1/23/2014 148.683495 149.1182384333
151.3014 1/22/2014 149.506918 149.0456762667
152.2857 1/21/2014 150.2943722 149.0283243667
153.7906 1/17/2014 151.3430538 149.0456762667
154.5667 1/16/2014 152.420128 149.1415842
159.0813 1/15/2014 154.2051568 149.3624253333
158.504 1/14/2014 155.645672 149.5416223667
158.5324 1/13/2014 156.895003 149.7113547
164.6371 1/10/2014 159.0642922 150.1517747333
163.6244 1/9/2014 160.8758218 150.581153
163.0943 1/8/2014 161.6784226 151.0203118
166.0094 1/7/2014 163.17951 151.579986
165.328 1/6/2014 164.538628 152.1387138
167.7036 1/3/2014 165.1519364 152.7709506667
165.981 1/2/2014 165.6232726 153.306648
167.1168 12/31/2013 166.4277652 153.9508735333
166.8991 12/30/2013 166.6057004 154.6398977333
166.5489 12/27/2013 166.8498892 155.2446868667
166.5489 12/26/2013 166.6189522 155.8983766333
166.6057 12/24/2013 166.7438858 156.5337680667
165.0819 12/23/2013 166.336905 157.2338344667
165.2518 12/20/2013 166.00745 158.0506164333
165.3368 12/19/2013 165.765024 158.6976592667
167.1776 12/18/2013 165.8907678 159.4224687
164.591 12/17/2013 165.4878298 159.9591550667
165.7333 12/16/2013 165.6181058 160.4916417333
165.384 12/13/2013 165.6445384 161.0982981333
163.3355 12/12/2013 165.2442722 161.5978647667
161.5135 12/11/2013 164.1114404 162.0300738
162.1177 12/10/2013 163.6167686 162.4612844333
161.5984 12/9/2013 162.7898006 162.8426926667
162.6463 12/6/2013 162.2422636 163.2208557333
163.7886 12/5/2013 162.3328892 163.6042842667
163.9113 12/4/2013 162.8124562 163.9416408667
163.4582 12/3/2013 163.0805594 164.238023
164.3078 12/2/2013 163.6224326 164.4122386333
165.4217 11/29/2013 164.1775206 164.6428305
164.5532 11/27/2013 164.3304524 164.8435258333
165.5445 11/26/2013 164.6570848 164.8737729667
165.6861 11/25/2013 165.1026654 164.9424969333
165.2235 11/22/2013 165.2858066 165.0134693
162.3537 11/21/2013 164.6721894 164.8916104
162.3725 11/20/2013 164.2360498 164.7930961333
163.562 11/19/2013 163.8395576 164.6550431667
163.3827 11/18/2013 163.3788752 164.5684307
166.0542 11/15/2013 163.545022 164.5330121
166.7811 11/14/2013 164.4305192 164.5290802
166.2147 11/13/2013 165.198958 164.5179409333
161.8911 11/12/2013 164.8647746 164.3626802333
162.8729 11/11/2013 164.762818 164.2382527333
163.7131 11/8/2013 164.2945816 164.1926248667
163.1372 11/7/2013 163.5657932 164.1221374
170.4157 11/6/2013 164.4059762 164.2914329667
161.6079 11/5/2013 164.3493342 164.1057746333
160.0974 11/4/2013 163.7942464 163.9559888333
159.3517 11/1/2013 162.921967 163.7432684
156.3685 10/31/2013 161.5682334 163.4427532333
157.4825 10/30/2013 158.9816016 163.2476545333
156.3402 10/29/2013 157.9280676 163.0752125
155.8116 10/28/2013 157.0708928 162.8650095333
155.3301 10/25/2013 156.2665804 162.6560650333
155.4811 10/24/2013 156.089103 162.4172264667
155.0186 10/23/2013 155.596321 162.1248931667
157.2087 10/22/2013 155.7700216 161.9014734
154.4522 10/21/2013 155.4981416 161.6012732333
154.7259 10/18/2013 155.3773064 161.2818773333
152.6302 10/17/2013 154.8071136 160.8554919667
149.7981 10/16/2013 153.7630178 160.3636540667
149.8453 10/15/2013 152.290336 159.8403486
152.0827 10/14/2013 151.8164358 159.3869016333
152.3092 10/11/2013 151.3330948 158.9564253667
154.4805 10/10/2013 151.7031544 158.6939861333
153.3099 10/9/2013 152.4055102 158.3918974667
152.0827 10/8/2013 152.8529808 158.0092524667
155.1507 10/7/2013 153.4665978 157.7348554
157.3598 10/4/2013 154.4767072 157.4450395667
155.2735 10/3/2013 154.635303 157.0614501
154.8298 10/2/2013 154.9392796 156.6819510667
155.6983 10/1/2013 155.6624012 156.4755235667
155.5095 9/30/2013 155.7341454 156.2300766333
156.3591 9/27/2013 155.5340122 155.9849446667
156.2647 9/26/2013 155.7322584 155.7558609667
153.8763 9/25/2013 155.5415662 155.2045494
155.5567 9/24/2013 155.5132446 155.0028419667
155.3872 9/23/2013 155.4887822 154.8458326
157.5814 9/20/2013 155.7332448 154.7868243
158.5043 9/19/2013 156.1811692 154.8580169333
158.3254 9/18/2013 157.0709842 154.8861131667
156.9693 9/17/2013 157.3535064 154.9070817667
157.4684 9/16/2013 157.769757 154.9623099667
156.6585 9/13/2013 157.5851766 155.0065903333
153.5602 9/12/2013 156.5963494 154.942558
154.3512 9/11/2013 155.8015204 154.9203130667
153.5413 9/10/2013 155.1159336 154.7980671
156.084 9/9/2013 154.8390616 154.8524633
155.5567 9/6/2013 154.6186918 154.8801545667
156.3289 9/5/2013 155.1724354 155.0034449667
156.9599 9/4/2013 155.6941604 155.2421701667
157.3836 9/3/2013 156.4626208 155.4934479
155.7733 8/30/2013 156.4004656 155.6164682667
156.4607 8/29/2013 156.5812812 155.7548523
155.9051 8/28/2013 156.4965252 155.8023401
156.1217 8/27/2013 156.3288954 155.8960677
160.2936 8/26/2013 156.9108932 156.1697666333
161.6497 8/23/2013 158.0861834 156.3863992
162.3184 8/22/2013 159.2577086 156.5516858667
161.8475 8/21/2013 160.4461844 156.7708203333
161.9511 8/20/2013 161.6120594 157.0081976667
160.3125 8/19/2013 161.6158242 157.1620038
162.0547 8/16/2013 161.6968152 157.3801775
164.2772 8/15/2013 162.0885794 157.6441137333
166.462 8/14/2013 163.0114838 157.9840245667
168.1289 8/13/2013 164.2470468 158.4591111
167.7051 8/12/2013 165.7255802 158.8640597333
168.5244 8/9/2013 167.0195306 159.3019689
167.3473 8/8/2013 167.6335442 159.6274969667
163.0435 8/7/2013 166.9498428 159.7788035
178.4692 8/6/2013 169.0179038 160.4502643667
177.3297 8/5/2013 170.9428214 161.1289455667
177.0754 8/2/2013 172.6530222 161.7825131
176.096 8/1/2013 174.4027774 162.4304304333
171.4532 7/31/2013 176.0847242 163.0268659667
171.0577 7/30/2013 174.6024258 163.5837486
169.7864 7/29/2013 173.093756 164.1252493
170.4362 7/26/2013 171.7659016 164.6036531
168.8164 7/25/2013 170.309969 165.0456433
168.694 7/24/2013 169.7581106 165.4578118333
169.6451 7/23/2013 169.4755884 165.8806532667
169.9747 7/22/2013 169.5132602 166.3003558667
168.7787 7/19/2013 169.1817686 166.7338702667
169.4944 7/18/2013 169.3173794 167.1683263333
168.1289 7/17/2013 169.2043694 167.5757858667
169.6639 7/16/2013 169.2081372 168.0271935667
171.1613 7/15/2013 169.4454548 168.3894494667
171.7734 7/12/2013 170.0444002 168.7269064
172.5645 7/11/2013 170.6584168 169.0684443667
169.5321 7/10/2013 170.9390564 169.3245978667
167.2813 7/9/2013 170.462536 169.502273
165.7086 7/8/2013 169.3720018 169.6821457333
163.8911 7/5/2013 167.7955294 169.7433587667
162.7233 7/3/2013 165.8272898 169.6915627667
162.6103 7/2/2013 164.4429304 169.5631723
163.8063 7/1/2013 163.7479256 169.4190861333
163.618 6/28/2013 163.3297928 169.2828478333
163.5332 6/27/2013 163.2582196 169.1164736
160.4443 6/26/2013 162.8024176 168.886375
159.964 6/25/2013 162.2731592 168.7837250333
158.3856 6/24/2013 161.189018 168.1142718333
158.8648 6/21/2013 160.2383766 167.4987737
160.0298 6/20/2013 159.5376928 166.9305853667
167.0574 6/19/2013 160.8603232 166.6292993
168.0815 6/18/2013 162.4838272 166.5169088667
165.4509 6/17/2013 163.896878 166.3300138667
162.6792 6/14/2013 164.6597742 166.0931100667
163.8818 6/13/2013 165.4301852 165.8746326333
162.031 6/12/2013 164.4248922 165.6484531667
163.2712 6/11/2013 163.4628166 165.4676932
165.169 6/10/2013 163.4064442 165.3184898333
165.3005 6/7/2013 163.9307024 165.1626837667
164.0322 6/6/2013 163.960768 165.0044658667
163.2336 6/5/2013 164.2012868 164.7957710667
165.6576 6/4/2013 164.6785686 164.7133930667
165.0281 6/3/2013 164.650381 164.5588638
164.5019 5/31/2013 164.49066 164.3368846333
164.9529 5/30/2013 164.6748096 164.1095341
166.6065 5/29/2013 165.34939 163.9109332667
167.6775 5/28/2013 165.7533858 163.8491146333
170.0264 5/24/2013 166.753045 163.9406153
172.5819 5/23/2013 168.3690342 164.1697233667
176.6876 5/22/2013 170.715973 164.5962747
178.0969 5/21/2013 173.0140574 165.1087278667
175.3911 5/20/2013 174.5567606 165.534753
175.7011 5/17/2013 175.691709 165.9312458667
173.6248 5/16/2013 175.9002842 166.2648052667
175.4193 5/15/2013 175.6466134 166.661007
175.2689 5/14/2013 175.0810186 167.1551613667
172.6758 5/13/2013 174.5379716 167.5788884
173.8127 5/10/2013 174.1602824 168.0931232667
172.5161 5/9/2013 173.9385524 168.5481679
174.1603 5/8/2013 173.6867568 169.0191843333
173.822 5/7/2013 173.3973806 169.2446709333
169.9794 5/6/2013 172.8580924 169.3079326
168.4198 5/3/2013 171.7795134 169.4068958333
166.8038 5/2/2013 170.6370472 169.5443800667
167.7715 5/1/2013 169.3592914 169.6740353667
170.5995 4/30/2013 168.7147766 169.9596516667
166.2964 4/29/2013 167.9781872 170.0604943667
164.9811 4/26/2013 167.290455 170.0542309667
164.7744 4/25/2013 166.884581 170.0366931667
161.0727 4/24/2013 165.5448134 169.9380429333
160.4244 4/23/2013 163.5097958 169.8444031667
155.8959 4/22/2013 161.4296796 169.5190128667
158.9117 4/19/2013 160.2158082 169.3151355
157.23 4/18/2013 158.7069268 169.0727376333
158.3762 4/17/2013 158.1676388 168.8535144667
160.9223 4/16/2013 158.2672284 168.6640429
160.5183 4/15/2013 159.1917264 168.4254029667
163.4966 4/12/2013 160.1087066 168.2077457667
164.408 4/11/2013 161.544305 167.9352827667
162.1625 4/10/2013 162.3015642 167.451113
159.7949 4/9/2013 162.0760782 166.8410463667
159.3439 4/8/2013 161.8411962 166.3061422333
158.5265 4/5/2013 160.847174 165.7336566
159.3627 4/4/2013 159.8381192 165.2582552667
158.5265 4/3/2013 159.1109226 164.6951645333
157.7749 4/2/2013 158.7069238 164.1120305667
156.6663 4/1/2013 158.1713918 163.5783789333
159.0715 3/28/2013 158.2803774 163.0870057667
159.4473 3/27/2013 158.297291 162.6513783667
157.4367 3/26/2013 158.0793228 162.0939255333
156.9387 3/25/2013 157.912088 161.5311484667
157.8479 3/22/2013 158.1484136 161.1267658
158.0166 3/21/2013 157.9374422 160.7799939
159.8162 3/20/2013 158.0112234 160.5470744
156.7138 3/19/2013 157.8666412 160.1784838333
158.6071 3/18/2013 158.200314 159.7787380333
160.5566 3/15/2013 158.7420638 159.5874119
 162.3 3/14/2013 159.5987422 159.4980417667
162.1781 3/13/2013 160.0711338 159.4114998667
163.4716 3/12/2013 161.4226978 159.4914645667
165.4305 3/11/2013 162.7873822 159.6583357667
166.3303 3/8/2013 163.942116 160.0061513
166.0679 3/7/2013 164.6956898 160.2446887
166.2928 3/6/2013 165.5186246 160.5467828333
165.9835 3/5/2013 166.021007 160.8003592667
163.4622 3/4/2013 165.6273468 160.8850221667
163.2466 3/1/2013 165.0106126 160.9759656667
162.5906 2/28/2013 164.31515 160.9457626
162.4406 2/27/2013 163.5447028 160.8801824667
159.4506 2/26/2013 162.2381296 160.7897868333
158.2884 2/25/2013 161.2033708 160.7395709333
160.3879 2/22/2013 160.6316274 160.7743708667
159.9193 2/21/2013 160.0973748 160.8207960667
162.628 2/20/2013 160.1348656 160.9296402
165.9366 2/19/2013 161.4320654 161.1766439667
165.0275 2/15/2013 162.7798794 161.4183968667
163.8934 2/14/2013 163.4809684 161.6593003
164.6151 2/13/2013 164.4201282 161.8440878667
165.7023 2/12/2013 165.0349858 162.0525893333
165.9085 2/11/2013 165.0293624 162.3349839
166.424 2/8/2013 165.308671 162.6511607
166.8927 2/7/2013 165.9085318 162.9526533333
163.6778 2/6/2013 165.721075 163.14136
154.5674 2/5/2013 163.4940916 162.9664007
152.1961 2/4/2013 160.7516024 162.8158107667
151.4088 2/1/2013 157.7485456 162.5758659667
156.0389 1/31/2013 155.577797 162.4252755333
156.92 1/30/2013 154.2262332 162.2459418333
157.4167 1/29/2013 154.7961004 162.0872284667
158.2416 1/28/2013 156.0051954 161.9128937
159.4132 1/25/2013 157.606077 161.7123151
155.0079 1/24/2013 157.3998764 161.3349022667
153.8926 1/23/2013 156.794392 160.9290588667
154.9517 1/22/2013 156.3013828 160.5510215
157.1824 1/18/2013 156.0895558 160.2576518333
157.5198 1/17/2013 155.7108924 160.0595727
156.292 1/16/2013 155.967707 159.8277513333
156.4795 1/15/2013 156.4850864 159.6240482667
155.9077 1/14/2013 156.6762902 159.4062860667
155.5234 1/11/2013 156.344491 159.2753787333
156.9762 1/10/2013 156.2357658 159.2316385333
155.1954 1/9/2013 156.016442 159.0585537667
152.0742 1/8/2013 155.1353962 158.7970518333
151.39 1/7/2013 154.2318564 158.4224512
149.3936 1/4/2013 153.005891 157.8710163333
147.3503 1/3/2013 151.080713 157.2817774667
142.5608 1/2/2013 148.5537976 156.5706919667
140.5175 12/31/2012 146.2424564 155.7674398667
137.79 12/28/2012 143.5224582 154.8370299333
139.0366 12/27/2012 141.4510614 153.9412995
136.8715 12/26/2012 139.3552942 152.9562146667
141.6048 12/24/2012 139.1640876 152.1132846
141.7735 12/21/2012 139.4152788 151.3831405
141.8672 12/20/2012 140.2307164 150.9598007333
143.6855 12/19/2012 141.1605028 150.6761162333
143.0107 12/18/2012 142.3883446 150.3961811667
143.9667 12/17/2012 142.8607362 149.9937744667
140.6769 12/14/2012 142.6414124 149.4523370333
139.4397 12/13/2012 142.1559004 148.8531007333
140.6862 12/12/2012 141.5560384 148.2679234
144.1076 12/11/2012 141.7754142 147.7577373667
142.0697 12/10/2012 141.3960126 147.3264638333
145.22 12/7/2012 142.3046374 147.0373779333
143.7337 12/6/2012 143.1634376 146.6634432
142.7802 12/5/2012 143.5822256 146.1833683667
144.4348 12/4/2012 143.6476594 145.7471985333
147.1924 12/3/2012 144.6721938 145.4438783
146.8465 11/30/2012 144.9974998 145.1227801667
149.9407 11/29/2012 146.2389038 144.9238788
151.9505 11/28/2012 148.0729658 144.8047808333
148.7441 11/27/2012 148.9348444 144.5303783
148.6039 11/26/2012 149.2171506 144.3106630667
149.4733 11/23/2012 149.7425034 144.2239647
146.295 11/21/2012 149.0133666 144.0541305
146.3043 11/20/2012 147.884136 143.951155
146.3324 11/19/2012 147.4017828 143.9172232667
141.5089 11/16/2012 145.9827688 143.8821582667
140.0786 11/15/2012 144.1038386 143.8675284
139.4056 11/14/2012 142.7259556 143.9213800667
142.5652 11/13/2012 141.9781218 144.0389984
141.9856 11/12/2012 141.1087662 144.2094686
141.406 11/9/2012 141.0882006 144.2028437667
140.4993 11/8/2012 141.1723314 144.1603705
145.7435 11/7/2012 142.4399096 144.2895789333
149.9781 11/6/2012 143.9224916 144.4993298667
150.7166 11/5/2012 145.6686828 144.7561916333
150.2679 11/2/2012 147.4410482 144.9662291
148.6694 11/1/2012 149.0750632 145.2326456333
143.6682 10/31/2012 148.6600152 145.3735980667
142.5745 10/26/2012 147.1793046 145.4365409
143.7243 10/25/2012 145.7808562 145.4237653
144.4441 10/24/2012 144.6161058 145.5029113
145.1172 10/23/2012 143.905666 145.4994837333
148.632 10/22/2012 144.898415 145.6627609667
151.3709 10/19/2012 146.6576918 145.9491186
153.4929 10/18/2012 148.6114072 146.2510566
152.3898 10/17/2012 150.2005542 146.4243047
153.1564 10/16/2012 151.8083952 146.6346329667
149.3892 10/15/2012 151.959831 146.6162488333
144.7526 10/12/2012 150.6361676 146.3763189
145.3976 10/11/2012 149.0171066 146.2647669667
145.8089 10/10/2012 147.7009174 146.1715991667
144.1637 10/9/2012 145.902378 145.9946120667
146.108 10/8/2012 145.2461548 145.9883802
147.2952 10/5/2012 145.754682 146.0214099
147.7159 10/4/2012 146.218341 146.0675266667
144.4722 10/3/2012 145.9509918 146.166303
143.7991 10/2/2012 145.878078 146.2903186333
141.8641 10/1/2012 145.029285 146.3722684333
141.3686 9/28/2012 143.8439664 146.332384
142.0604 9/27/2012 142.7128672 146.3348768333
141.0695 9/26/2012 142.0323384 146.3236593
141.2378 9/25/2012 141.5200722 146.3482754333
143.2609 9/24/2012 141.7994396 146.2655234333
145.3027 9/21/2012 142.586253 146.1096775667
144.9484 9/20/2012 143.1638586 145.9174061333
148.2768 9/19/2012 144.6053176 145.8510375333
148.2302 9/18/2012 146.0038036 145.8363988333
151.829 9/17/2012 147.7174156 146.1084235
151.8849 9/14/2012 149.0338566 146.4187695667
149.3676 9/13/2012 149.9177008 146.6068802333
147.8573 9/12/2012 149.8337924 146.7206519667
145.6477 9/11/2012 149.317284 146.7383351667
149.4609 9/10/2012 148.8436618 146.7659646333
150.1788 9/7/2012 148.5024308 146.7262260667
148.0997 9/6/2012 148.2488386 146.5464521333
144.3238 9/5/2012 147.5421382 146.2775826333
146.3935 9/4/2012 147.6913106 146.0521544
147.9132 8/31/2012 147.3817784 146.0029558667
147.158 8/30/2012 146.7776316 146.0831367333
148.5565 8/29/2012 146.8689976 146.1884339667
148.2955 8/28/2012 147.6633366 146.2713191667
147.8666 8/27/2012 147.9579514 146.3947499667
148.7803 8/24/2012 148.131365 146.4838242333
145.8901 8/23/2012 147.8777726 146.4369851667
147.3352 8/22/2012 147.633504 146.4242944667
145.8061 8/21/2012 147.1356434 146.4687611
146.524 8/20/2012 146.8671336 146.5595925667
148.976 8/17/2012 146.9062896 146.7966583333
142.0862 8/16/2012 146.145513 146.8205762667
142.1887 8/15/2012 145.1162266 146.8248543667
141.9184 8/14/2012 144.3386686 146.8531494667
142.6549 8/13/2012 143.564838 146.9003868667
139.9978 8/10/2012 141.769184 146.7916157333
138.3848 8/9/2012 141.0289184 146.5610205
141.1072 8/8/2012 140.8126214 146.4329815
142.6735 8/7/2012 140.9636574 146.2462061
139.9045 8/6/2012 140.4135868 145.9686840667
135.8116 8/3/2012 139.5763588 145.4347729333
130.6372 8/2/2012 138.0268368 144.7265172
132.6977 8/1/2012 136.3449236 144.1708519667
134.5716 7/31/2012 134.7245442 143.7279980667
137.1542 7/30/2012 134.1744736 143.4448823333
138.1238 7/27/2012 134.6369056 143.0669802333
137.5551 7/26/2012 136.0204742 142.6461911
133.3969 7/25/2012 136.1603228 142.1560993333
135.2522 7/24/2012 136.296444 141.8537157
137.294 7/23/2012 136.3244126 141.5503993333
138.9909 7/20/2012 136.4978262 141.2529882
141.9556 7/19/2012 137.3779402 141.0795758667
134.7022 7/18/2012 137.6389896 140.6177646667
132.4087 7/17/2012 137.0702714 140.0882048333
132.39 7/16/2012 136.0894676 139.5723187
131.4577 7/13/2012 134.5828318 138.9948993333
127.6072 7/12/2012 131.7131386 138.3854702
129.3879 7/11/2012 130.65029 137.787229
133.975 7/10/2012 130.9635496 137.3928558667
132.7723 7/9/2012 131.0400008 136.9344632333
134.6462 7/6/2012 131.67771 136.4568027333
137.6017 7/5/2012 133.676613 136.3073202
134.7861 7/3/2012 134.7562456 136.0605655
130.9729 7/2/2012 134.1558286 135.6957158667
130.5813 6/29/2012 133.7176352 135.2932627667
127.3555 6/28/2012 132.259482 134.8718524
128.6607 6/27/2012 130.4712852 134.5477146667
131.0848 6/26/2012 129.7310202 134.2136319667
130.9825 6/25/2012 129.7329454 133.8239305333
132.7675 6/22/2012 130.1701818 133.5860286
133.223 6/21/2012 131.3436944 133.4997416667
137.2671 6/20/2012 133.0649766 133.7207379667
137.0254 6/19/2012 134.2531064 133.8649957667
134.9615 6/18/2012 135.0489114 133.8779917333
135.7146 6/15/2012 135.6383276 133.8300042667
132.6838 6/14/2012 135.5304844 133.6486714667
129.997 6/13/2012 134.0764676 133.3967368667
132.628 6/12/2012 133.196992 133.3711073
131.0569 6/11/2012 132.4160622 133.2312614333
134.85 6/8/2012 132.2431432 133.1497927
134.1248 6/7/2012 132.5313444 132.9875911667
135.008 6/6/2012 133.5335384 132.7560032333
133.1208 6/5/2012 133.6320842 132.7032897333
132.814 6/4/2012 133.9835028 132.7168
131.6705 6/1/2012 133.3476026 132.6928152
138.3363 5/31/2012 134.1898916 132.9221011333
138.234 5/30/2012 134.8350892 133.2763283333
141.3391 5/29/2012 136.4787612 133.6747016
139.3031 5/25/2012 137.7765924 133.8523071333
138.2247 5/24/2012 139.0874378 134.0340547
139.3496 5/23/2012 139.2901072 134.190834
139.7029 5/22/2012 139.5838862 134.2608738667
136.0121 5/21/2012 138.5184746 134.3017397667
131.5589 5/18/2012 136.9696288 134.3212738333
134.1527 5/17/2012 136.1552318 134.4403208
139.4147 5/16/2012 136.1682486 134.8422951
140.8743 5/15/2012 136.4025266 135.2494141
146.4896 5/14/2012 138.4980242 135.7629071
149.2786 5/11/2012 142.0419636 136.3727768667
147.3263 5/10/2012 144.676674 136.8580695
149.6226 5/9/2012 146.7182488 137.4047208333
151.891 5/8/2012 148.9215896 137.8921829333
156.8462 5/7/2012 150.9929148 138.5528751667
156.6881 5/4/2012 152.4748208 139.2770951
162.1825 5/3/2012 155.4460746 140.1593606667
164.5532 5/2/2012 158.4322034 141.221674
160.1558 5/1/2012 160.0851728 142.2269671333
160.1558 4/30/2012 160.7471038 143.1445604667
161.0204 4/27/2012 161.6135654 144.1433456333
159.0867 4/26/2012 160.9943988 144.9512366
155.7399 4/25/2012 159.231728 145.6717379333
152.6533 4/24/2012 157.7312244 146.2599148
156.1954 4/23/2012 156.939136 147.0290691
90 Day Moving Average

Moving Average of Ralph Lauren

200
180
160
140
120
100
80
60
40
20
0
4/23/2012 2/23/2013 12/23/2013 10/23/2014 8/23/2015 6/23/2016
5 Day Movi ng Average 30 Day Moving Average
90 Day Moving Average
 83.4620079
83.7821338778
84.0920530889
84.3997397667
84.6957367111
84.9949674444
85.2765175778
85.5317978889
85.7880471111
86.0860013
86.4231025222
86.7581518444
87.1102670222
87.4948988778
87.8050439778
88.1092265778
88.4464281667
88.7536209111
89.0947631222
89.4321371111
89.7277121889
90.0198049556
90.2779161
90.5002253556
90.7190549222
90.9105736222
91.0879049667
91.2642351222
91.4639214667
91.6623169333
91.8533110222
92.0477475222
92.2363177222
92.4366076444
92.6389478889
92.8189914444
92.9994179
93.1966551444
93.3928701333
93.5790635556
93.7752859
94.0015228778
94.2559062889
94.5162149778
94.7885913556
 95.0532756222
95.2926589333
95.5102786556
95.7354850333
95.9647380667
96.2142974333
96.4527946667
96.6892984889
96.9133592111
97.1294864111
97.3750613333
97.4915426444
97.5978479111
97.7003279556
97.8208905556
97.9202363889
98.0068838556
98.1018476667
98.2135148111
98.3440199222
98.4706739556
98.6086719444
98.7648817444
98.9321814556
99.1060284222
99.2803922667
99.4413834444
99.6196089333
99.8044521556
99.9837773667
100.1530851444
100.3308046556
100.5252767444
100.7036388556
100.9001174778
101.0972963
101.2894857889
101.4819311333
101.6554676778
101.8170891
101.9807683778
102.0671184
102.0413579
101.9723890333
101.8823301111
101.7727136556
101.5902572556
101.4150185778
101.2856632222
101.1776993111
101.0482778778
100.9716568
100.9284347333
100.8695755667
100.7572838778
100.6229025
100.4840802222
100.3278665222
100.1628471556
100.0288127
99.8985092
99.7278146
99.5756770111
99.3818424778
99.1752043
99.0015950778
98.8197294556
98.6650807889
98.5630572111
98.4459046
98.3326456222
98.2151788889
98.0908538889
97.9807623
97.9599265333
97.9295261778
97.9107863556
97.8790929
97.8439504111
97.7823173111
97.7484018889
97.6691807222
97.6015277111
97.5699914889
97.5475251333
97.4949278333
97.4219763222
97.3515018778
97.2685696111
97.1800519333
97.0858498333
96.9969428222
96.9234410889
96.8416191889
96.7536380556
96.6574844444
96.5703064778
96.4901747333
96.3895796222
96.2991553444
96.1647558333
96.0231362
95.8691234556
95.7338171222
95.5597633333
95.4370865
95.3248393444
95.2136965444
95.1045742556
95.0031910444
94.9294670778
94.8399666778
94.7071076111
94.6078499111
94.5108318222
94.4114051889
94.3045856778
94.1838062556
94.0428081222
93.9102853889
93.7702251556
93.6257710222
93.4601658778
93.2851747
93.1115404333
92.9143522333
92.7215784556
92.5239432778
92.3584417333
92.2245053333
92.0564257889
91.9485498556
91.9664319222
91.9637266222
91.9672078444
91.9801423889
92.0077255889
92.0198985778
91.9889841
91.9737997
91.9877195556
91.9637519333
91.9102953667
91.8549263444
91.8260300444
91.8076904444
91.7790901556
91.7398295
91.7063621222
91.675739
91.6616450111
91.6351689667
91.5932337444
91.5662995778
91.5600099667
91.5383344
91.5351125111
91.5613725556
91.5494063111
91.5407367556
91.5547596889
91.5540273556
91.5647794556
91.5558454444
91.4539709333
91.3461996778
91.1895369889
91.0576774778
90.9231470222
90.8230765444
90.7387531
90.7183723889
90.9479320556
91.1150231222
91.2841462111
91.4816135222
91.6445877111
91.7702572222
91.9087086222
92.0104783889
 92.1294964333
92.2496587889
92.3451953
92.4212911333
92.4889528333
92.5663714556
92.6483673778
92.7764629333
92.9106414556
93.0633093333
93.2361287778
93.4646961222
93.7341710889
93.9960033444
94.2828262444
94.5297136111
94.7805461222
95.0162591889
95.2530028667
95.4796885111
95.6611166111
95.8165679556
96.0052599889
96.1969877778
96.4126142667
96.6131705889
96.8039988667
96.9985270111
97.2228453222
97.4641906444
97.7109172667
97.9634133889
98.2371792444
98.5461117111
98.8821557111
99.2356749
99.5902369556
99.9329809333
100.2570866333
100.5536640889
100.8918302889
101.2037512556
101.4673260667
101.7060465778
101.9368441222
102.1918371889
102.4376890556
102.7189789222
103.0270406
103.4035417667
103.7762047333
104.1922792444
104.5467575444
104.7340103778
104.9107508778
105.0380483889
105.1653498111
105.3121257778
105.4717678111
105.6290444444
105.7846302111
105.9577197333
106.1779989222
106.4018869444
106.6561565889
106.9362819
107.212745
107.4811946444
107.7863185667
108.0931716
108.4069589778
108.7497117
109.0941588444
109.4058805556
109.7421757333
110.0858545222
110.4495124556
110.7902981111
111.1569430667
111.3552521
111.5406599444
111.7338971556
111.6598284222
111.6146701889
111.5825017444
111.5609193111
111.5475420889
111.5957523444
111.6437910667
111.6674504556
111.6670773444
111.6971129667
111.7482803222
111.8182795778
111.9195122333
111.9946853333
112.0938733667
112.1430583333
112.2016409778
112.2729239667
112.330511
112.3315269444
112.2769027667
112.1959735667
112.1434326333
112.1108035889
112.0881128
112.1128067222
112.1429730778
112.1690664667
112.2244465556
112.2905950556
112.3530510556
112.4144900889
112.4589634
112.5139964556
112.5848458
112.6705844556
112.7448310333
112.7936887889
112.8652276111
112.9400416222
112.9992656778
113.0408611
113.0270217111
113.0425700889
113.0858867667
113.1445288778
113.1883127556
113.2413370556
113.2840211333
113.3773761778
113.4772056444
113.6415618778
113.7958545222
113.8870029889
113.9804454111
114.0538503333
114.1423249778
114.1296203222
114.1275697222
114.0782552667
114.0918137556
114.3032548333
114.5406910778
114.8064554778
115.0889307778
115.3912403111
115.6677558444
115.9574189333
116.2238007333
116.4382065444
116.6168164667
116.8013715
116.9778607222
117.1657085889
117.3542184889
117.5469680778
117.7255060667
117.9111939444
118.0767653667
118.2404194333
118.3805348222
118.5087141667
118.6093489333
118.7330956111
118.8391884
118.9558088333
119.1041968556
119.3883787556
119.6621373
119.8915237778
120.1309713444
120.3887652111
120.6122559889
120.7965385778
121.0465312778
121.2629475889
121.4697348111
121.7255840778
121.9992166667
122.2691519222
122.5512750444
122.8382110333
123.0725596111
123.3361202111
123.5869060111
123.8622916889
124.1572464778
124.4323538333
124.7002163222
124.9816968889
125.2994447444
125.6023208111
125.9154494889
126.1985815667
126.4523875222
126.6806876889
126.8991122889
127.1322341333
127.3564985
127.5856988889
127.7926758556
127.9553286111
128.0804661
128.1964394222
128.3209509444
128.4200137667
128.5076956222
128.6050890667
128.6785858444
128.7403981222
128.7970167111
128.8512144
128.9190399778
128.9330324
128.9323054778
128.9219156778
128.9139522556
128.8734382667
128.8600147222
128.8482237889
128.8308295556
128.8097164111
128.8063304333
128.8624125111
128.9487432
129.0222734
129.0510317556
129.1025265556
129.1273817
129.1744675111
129.2378897333
129.2607976889
129.2454081667
129.2365577889
129.1997374556
129.1541954
129.1051569444
129.0450226778
129.0032039
129.0420556111
129.1153667333
129.1701919778
129.5430598667
129.8781656111
130.2056243333
130.5586755667
130.8697281444
131.1874516444
131.5244186889
131.8582052333
132.2297926222
132.6276835
133.0245592111
133.4254168778
133.8583120444
134.3194793444
134.7459115667
135.1966431444
135.6655600111
136.1692690333
136.6556821222
137.0894468222
137.5752555667
138.1433450333
138.6904365667
139.2335369333
139.7846207889
140.3218962111
140.8524795556
141.3600408556
141.8205895444
142.2643714556
142.7558428333
143.2255304333
143.6592153556
144.1203109222
144.5902633444
145.0429762111
145.497451
145.9814364222
146.4615376556
146.9777998556
147.4548010222
147.9304068889
148.3825020889
148.8373252556
149.3242418222
149.7583103778
150.2071739556
150.6447070556
151.0833915778
151.5528273333
152.0420129667
152.5111290778
152.9666198667
153.4141208111
153.8422710667
154.2583786778
154.6508131
155.0507731333
155.4801268889
155.8875429111
156.2284756778
156.5967477
156.9748663556
157.3407813111
157.7151676778
158.0737215
158.3932813222
158.6918860778
158.9887127222
159.2703117444
159.5385314889
 159.8024831
160.0017946667
160.1979420111
160.4084040667
160.5985853889
160.8031985667
160.9995246
161.2199067444
161.4927385889
161.8039746
162.0843526667
162.3903186556
162.7112214
163.0464574444
163.3424572667
163.6425669444
163.9163029111
164.1656767667
164.4293157222
164.3905275667
164.4047376889
164.4268243667
164.4381628
164.4993154111
164.5460126333
164.5717760333
164.5860390556
164.6080162556
164.6384207333
164.6977707
164.7251847556
164.7480829444
164.7450187222
164.7230548778
164.6567318111
164.5817556889
164.4728987889
164.3602229444
164.3006693778
164.1970328222
164.0480542778
163.8751655222
163.6856129222
163.4913792222
163.2896181667
163.0786972889
162.8559687333
162.6705759222
162.4901937778
162.2967525889
162.1178405222
161.9419629111
161.7051726889
161.4381936222
161.1755712778
160.9187890333
160.6186822222
160.3256438556
160.0671853333
159.7994231444
159.5472054333
159.3206592333
159.1065740333
158.8327343444
158.5860504
158.3178798111
158.0628613556
157.8160226889
157.5806145111
157.3555748778
157.1697563778
156.9858559333
156.8300346333
156.7167619556
156.5844579889
156.4824555889
156.3820159444
156.2443934
156.1363533556
156.0884690222
156.0444100111
155.9487993222
155.8500391444
155.7537816111
155.6842476556
155.6184557222
155.5341820333
155.4800302778
155.4022000778
155.3130148667
155.2232679444
155.1665516778
155.1278199111
155.0867906333
155.0627967
155.0195492222
154.9759970111
154.913714
154.8117292667
154.6655863111
154.5544212556
154.4253584667
154.2701287
154.1167553222
153.9950296889
153.8501272
153.6906530333
153.5188036889
153.3622889667
153.1644863556
152.9216412667
152.6811215778
152.4352640778
152.1611156444
151.9031053222
151.6805370444
151.4810088333
151.2658928556
151.0770535
150.8640193778
150.6465911
150.4185415556
150.1961752111
149.9696033889
149.7961837889
149.6307568111
149.4636607222
149.3089086667
149.1375795333
148.9782940333
148.8159209778
148.6586159889
148.4965801111
148.3250505444
148.1806959222
148.0921823889
148.0068877222
147.9218149
147.8789566889
147.8729953333
147.8749446889
147.9047014667
147.9295712556
147.9391858556
147.9387904
147.9359774
147.9449239556
147.9791354333
147.9872657
148.0001901222
148.0046053111
148.0386933222
148.0288147
148.0252630111
148.0175212222
148.0584527778
148.0966548444
148.1618087333
148.2158716778
148.2409629111
148.2522414222
148.2721633
148.2656386333
148.2364307111
148.2362657444
148.2289944
148.1887468111
148.1560523556
148.1123047556
148.0707174222
148.0247296111
148.0159609667
148.0322900222
148.0090918222
147.9876312111
147.9958421222
148.0016744222
147.9957805444
147.9652132
147.9154526
 147.9175206
147.9230848
147.9547064667
147.9876585444
147.9850456333
148.0039105444
148.0274094444
148.0459310889
148.0873075778
148.1530101333
148.2263800889
148.3209005556
148.4288956
148.5775613
148.7280384111
148.8874793
149.1261401333
149.3594549
149.5791814667
149.8441648
150.1258336556
150.4333710222
150.7044723111
151.0073881333
151.2923815667
151.5399457444
151.7814984333
152.0096550556
152.2001036667
152.4015105
152.6207359667
152.8818249111
153.1042597556
153.3482455333
153.5712649111
153.7554919
153.9275956111
154.0956548
154.2678587444
154.4468541778
154.6314753889
154.8144017889
155.0023125222
155.2085227333
155.4245790111
155.5924900333
155.7874456333
155.9875603444
156.1502628556
156.2384699333
156.3191877111
156.4098523667
156.5279493444
156.7041008222
156.9016178333
157.0981147444
157.2533209444
157.3803153778
157.5058134667
157.6309073333
157.8285651
157.9016474333
157.9820293
158.0691629222
158.1301965556
158.1703761444
158.2014393889
158.2049652778
158.2056653778
158.2279194889
158.2525006
158.2962635111
158.3269601444
158.3521804333
158.3466482778
158.3061782
158.2886321
158.3035171889
158.3300688222
158.3885275111
158.4412358
158.4784154333
158.5366447
158.6429750667
158.7434760111
158.8148596222
158.9121934778
159.0006991444
159.1371346667
159.3095382667
159.3978805444
159.5103617667
159.5869921667
159.6739114778
159.7996894333
159.9105441556
160.0041226889
160.0962013111
160.1684493444
160.1935467333
160.2164968333
160.2137271222
160.2305865111
160.1914235111
160.1672558111
160.1497833556
160.0691898222
159.9819556111
159.9082489889
159.7959788778
159.6936871
159.6113540889
159.5632284333
159.5099125111
159.4537835444
159.4026965556
159.3334025333
159.2828356222
159.2738944222
159.2873409778
159.3183644889
159.3242254444
159.3679301111
159.3858632222
159.3598578889
159.5280106889
159.7037466111
159.8699442
160.0310286
160.1288834778
160.2096516111
160.2749299333
160.3524632111
160.4025584
160.4389162556
 160.4954925
160.5447174556
160.5790800556
160.6265346667
160.6907040333
160.7717195778
160.8561561889
160.949387
161.0217232667
161.0522894333
161.0641405778
161.1065577
161.1178709667
161.1068737222
161.1010192778
161.0275822111
161.0499165111
161.0880917
161.1002320889
161.1401818222
161.1502164556
161.1782670111
161.2251361444
161.3554400222
161.4954442778
161.6113585111
161.6721421556
161.7769163444
161.8580836778
161.9763166667
162.1471044222
162.3188291778
162.4516014667
162.5729832333
162.6971730111
162.8273750222
162.9653669111
163.0742799
163.1770211667
163.3148442778
163.4836953222
163.6712909667
163.9066036556
164.1481347889
164.3606499556
 164.6031477
164.8039042778
165.0264831667
165.2230111111
165.3804723111
165.5525531556
165.7252957222
165.9107609333
166.1014668889
166.2839024778
166.4402194333
166.5875798111
166.7174403667
166.8845827111
166.9953331333
167.0844580222
167.1665776
167.2254596889
167.2695001889
167.2693972667
167.3003976222
167.2663572444
167.2299849889
167.2144735111
167.1997051556
167.2168780222
167.2623839556
167.2635821556
167.213779
167.1346891778
167.0279962
166.9353027889
166.8242150444
166.7178556444
166.6469974556
166.4314669556
166.2327733222
166.0145650778
165.8017062333
165.6505357556
165.5056345333
165.3948548444
165.2423839444
165.1289476222
165.0385331556
164.9569208556
164.8702922667
164.8113244556
164.76617
164.7461857444
164.7062293333
164.6521350333
164.5878026111
164.4866661111
164.4168277556
164.3647078889
164.3283962
164.2790581778
164.2297817222
164.2050887
164.1618995111
164.1509002444
164.1776051667
164.2285296
164.2721892111
164.3414056333
164.4173785333
164.4826979222
164.4756600333
164.4624505778
164.4427499111
164.3526183889
164.2227766556
164.1047518889
164.0243939333
163.9327381889
163.8451405
163.7808004
163.7383513444
163.6200221444
163.4962943556
163.3901806556
163.3038418556
163.2028792556
163.0763733222
162.9258522111
162.7405837667
162.5054261889
162.2707519444
162.0463556222
161.7838348333
161.5367822222
161.2476082778
160.9374016333
160.6027904
160.2328445
159.8469992111
159.4567363111
159.0461746111
158.7309012444
158.4348314667
158.1577586111
157.8901369444
157.5835950556
157.3354873
157.0654402111
156.7839430222
156.5574272222
156.3761294111
156.2225058
156.0703751667
155.9204158444
155.7471264889
155.5639311333
155.4158651
155.2308636778
155.0701157778
154.9566488
154.8338625889
154.7145292333
154.6139375333
154.4687406333
154.3329384333
154.2057992
154.0373835111
153.8263520444
153.6036664444
153.4384272667
153.2722813222
153.0895939
152.894957
152.7385934556
152.6637522889
152.5760795889
152.4617597
152.3103081667
152.1046424222
151.8724526667
151.6312725889
151.3880924667
151.1553068444
150.9590752222
150.7967129333
150.6859426111
150.5653114444
150.4604871333
150.3154712333
150.1521594889
150.0089279333
149.8469386667
149.6718762
149.4883206333
149.2811937444
149.0888424667
148.8730510778
148.6417623
148.3768928111
148.1042273
147.8335200333
147.5465958889
147.2972621444
147.1716343667
147.0950412222
147.0232596444
146.9370137
146.8404605
146.7783741
146.7077446222
146.5961276333
146.5166757
146.4250656111
146.3640562667
146.2862376778
146.1815690889
146.0485885444
145.9365225111
145.8476945
145.7547454889
145.6611930778
145.5845271333
145.5377755778
145.5087783111
145.4698500222
145.4696814667
145.5057407889
145.5724798667
145.6967689444
145.7306528889
145.7897332667
145.7932175111
145.8030109333
145.7822393667
145.7233426444
145.7021930889
145.6878242444
145.6792428444
145.6389315
145.5272758889
145.4004991667
145.3171871111
145.2275670778
145.1652352778
145.1071785889
144.9845360222
144.8518676778
144.7457289
144.6240643
144.5130105
144.3569885333
144.1770410556
143.9872269111
143.8223679222
143.6146217556
143.4263500444
143.3426399889
143.2614581444
143.2085765
143.1534268222
143.0734322333
142.9575082111
142.8473083556
142.6429971889
142.4061375778
142.1880065333
141.9737247222
141.7970371667
141.6809793667
141.6220082444
141.5475759889
141.4422139222
141.3377405889
141.1605387778
140.9230513444
140.6912195889
140.4541865889
140.2507821444
140.0811784111
139.9729052778
139.8364961222
139.692108
139.5532946222
139.4669415667
139.3662612333
139.2954083556
139.2379747
139.1760368333
139.1480983556
139.1295901111
139.0623865444
138.9567130556
138.8779901444
138.8352544111
138.7860497556
138.8031735222
138.8143045
138.8042607222
138.7797451444
138.7798127
138.8629076333
138.9610283
139.1447490889
139.3124419
139.4232983667
139.5572557
139.7427742556
139.8838095444
139.9707724333
140.0318313
140.1167078333
Date Open High Low Close Volume Date Adj Close
4/21/2017 79.67 79.67 78.29 78.92 1357900 4/21/2017 78.92
4/20/2017 79.3 80.32 79.1 79.72 1329300 4/20/2017 79.72
4/19/2017 79.85 80.5 79.26 80 1390100 4/19/2017 80
4/18/2017 79.52 79.98 79.36 79.53 420500 4/18/2017 79.53
4/17/2017 79.21 80.05 78.9 80 505100 4/17/2017 80
4/13/2017 80.42 80.5 78.96 79.15 660200 4/13/2017 79.15
4/12/2017 80.35 80.69 79.86 80.18 732600 4/12/2017 80.18
4/11/2017 80.62 80.95 79.2 80.33 638600 4/11/2017 80.33
4/10/2017 79.5 81.76 79.5 80.53 1126700 4/10/2017 80.53
4/7/2017 80.46 80.5 79.13 79.28 1421500 4/7/2017 79.28
4/6/2017 79.85 82.31 79.85 80.71 1536900 4/6/2017 80.71
4/5/2017 77.93 80.41 77.87 79.52 2002500 4/5/2017 79.52
4/4/2017 81 81.37 76.69 77.74 2182900 4/4/2017 77.74
4/3/2017 81.83 82.08 80.97 81.37 1475000 4/3/2017 81.37
3/31/2017 82.02 82.28 81.27 81.62 990700 3/31/2017 81.62
3/30/2017 82.75 83.58 81.69 81.9 1071700 3/30/2017 81.9
3/29/2017 80.88 83.26 80.88 82.97 1278100 3/29/2017 82.97
3/28/2017 80.41 81.92 80.17 81.65 846300 3/28/2017 81.15
3/27/2017 78.93 80.52 78.79 80.42 877800 3/27/2017 79.92753
3/24/2017 79.17 80.18 78.92 79.74 1069400 3/24/2017 79.25169
3/23/2017 79.57 79.96 78.72 79.22 1027100 3/23/2017 78.73488
3/22/2017 77.92 78.38 77.39 78.21 907200 3/22/2017 77.73106
3/21/2017 79.76 79.87 77.47 78.23 1440100 3/21/2017 77.75095
3/20/2017 80.71 80.71 79.21 79.46 1021800 3/20/2017 78.97341
3/17/2017 81.25 81.34 79.96 80.7 1586400 3/17/2017 80.20581
3/16/2017 80.96 81.65 80.63 81.04 610200 3/16/2017 80.54374
3/15/2017 79.99 81.57 79.99 81.25 1041100 3/15/2017 80.75245
3/14/2017 79.69 80.34 79.22 80.03 702400 3/14/2017 79.53992
3/13/2017 80.43 80.68 78.87 79.59 1052700 3/13/2017 79.10261
3/10/2017 79.81 80.7 79.57 80.3 778200 3/10/2017 79.80827
3/9/2017 80.26 80.37 79.41 79.68 978700 3/9/2017 79.19206
3/8/2017 79.33 80.69 79.12 80.43 1321800 3/8/2017 79.93747
3/7/2017 79.3 79.58 78.37 79.14 1437300 3/7/2017 78.65537
3/6/2017 79.79 80.03 79 79.73 1130600 3/6/2017 79.24176
3/3/2017 80.65 81.19 79.25 79.79 1220500 3/3/2017 79.30139
3/2/2017 80.15 81.08 79.85 80.71 1757300 3/2/2017 80.21575
3/1/2017 80.06 80.6 78.92 80.57 1550900 3/1/2017 80.07661
2/28/2017 79.78 79.83 78.9 79.33 1821300 2/28/2017 78.84421
2/27/2017 79.08 79.99 78.77 79.79 1019900 2/27/2017 79.30139
2/24/2017 78.62 79.93 78.37 79.21 1075100 2/24/2017 78.72494
2/23/2017 78.69 79.35 78.11 78.65 1476600 2/23/2017 78.16837
2/22/2017 77.82 78.17 76.75 78.11 2068600 2/22/2017 77.63168
2/21/2017 78.81 79.22 78.08 78.19 2495500 2/21/2017 77.71119
2/17/2017 78.06 79.09 78.06 78.39 1802200 2/17/2017 77.90996
 2/16/2017 79.25 79.9 78.36 78.47 2069500 2/16/2017 77.98947
2/15/2017 79.68 79.99 78.74 79.17 1761500 2/15/2017 78.68518
2/14/2017 78.97 80.25 78.91 79.49 1849000 2/14/2017 79.00322
2/13/2017 80.04 80.16 79.28 79.34 1649000 2/13/2017 78.85414
2/10/2017 78.5 80.13 78.4 79.61 2330100 2/10/2017 79.12249
2/9/2017 77.5 78.29 77.5 77.98 1604300 2/9/2017 77.50248
2/8/2017 76.28 77.67 75.8 77.5 3074500 2/8/2017 77.02541
2/7/2017 77.01 77.14 75.92 75.98 2082300 2/7/2017 75.51472
2/6/2017 76.18 77.23 75.62 76.53 5378300 2/6/2017 76.06135
2/3/2017 75.96 77.62 75.9 76.17 6439900 2/3/2017 75.70355
2/2/2017 80.51 81 76.18 76.61 17508100 2/2/2017 76.14086
2/1/2017 88.12 88.47 86.53 87.37 2174100 2/1/2017 86.83497
1/31/2017 86.76 88.66 85.91 88.43 2011000 1/31/2017 87.88848
1/30/2017 87.7 88.83 87.28 88.44 939000 1/30/2017 87.89842
1/27/2017 90.46 90.63 87.81 87.97 1088400 1/27/2017 87.4313
1/26/2017 90.77 91.25 89.49 90.01 860300 1/26/2017 89.45881
1/25/2017 90.67 92.1 90.57 91.15 1375400 1/25/2017 90.59182
1/24/2017 89.77 90.5 89.43 90.11 638000 1/24/2017 89.55819
1/23/2017 88.46 89.4 87.49 89.29 800500 1/23/2017 88.74321
1/20/2017 88.38 89.46 87.71 88.9 926300 1/20/2017 88.3556
1/19/2017 89.38 90.31 87.67 88.2 973200 1/19/2017 87.65989
1/18/2017 89.57 89.61 87.76 89.29 1400800 1/18/2017 88.74321
1/17/2017 87 90.13 86.83 89.58 2393600 1/17/2017 89.03144
1/13/2017 86.75 87.36 85.79 86.32 806200 1/13/2017 85.7914
1/12/2017 86.08 86.91 85.9 86.39 877700 1/12/2017 85.86097
1/11/2017 87.75 88.29 85.95 86.64 1111400 1/11/2017 86.10944
1/10/2017 87.91 88.84 87.51 87.94 1723000 1/10/2017 87.40148
1/9/2017 88.94 88.94 87.22 87.25 973300 1/9/2017 86.71571
1/6/2017 89.27 89.45 87.55 88.58 1699700 1/6/2017 88.03756
1/5/2017 88.62 89.12 87.07 89.05 2110500 1/5/2017 88.50469
1/4/2017 91 92.49 90.15 90.62 1528600 1/4/2017 90.06507
1/3/2017 91.27 93.05 90.56 90.63 1434300 1/3/2017 90.075
12/30/2016 90.75 91.47 90.07 90.32 932400 12/30/2016 89.76691
12/29/2016 89.9 91.07 89.9 90.74 963300 12/29/2016 90.18433
12/28/2016 89.9 90.39 89.31 89.98 746500 12/28/2016 89.42899
12/27/2016 89.97 91.12 89.62 90.1 954300 12/27/2016 89.05131
12/23/2016 91 92.34 89.24 89.45 985600 12/23/2016 88.40888
12/22/2016 92.75 92.88 90.01 90.73 1144900 12/22/2016 89.67399
12/21/2016 92.69 93.31 92.27 92.81 568300 12/21/2016 91.72977
12/20/2016 93.32 94.06 92.54 92.92 1029500 12/20/2016 91.83849
12/19/2016 94.35 95.34 93 93.24 1128000 12/19/2016 92.15477
12/16/2016 97.07 97.1 93.46 94.75 1806900 12/16/2016 93.64719
12/15/2016 101.6 101.67 95.67 96.93 2449700 12/15/2016 95.80182
12/14/2016 103.19 103.86 101.17 101.75 1167700 12/14/2016 100.5657
12/13/2016 104.11 104.9 103.54 103.76 882000 12/13/2016 102.5523
12/12/2016 108.38 108.91 103.24 103.77 1044400 12/12/2016 102.5622
12/9/2016 108.83 109.74 108.44 109 488100 12/9/2016 107.7313
12/8/2016 109.4 110.42 108.23 108.88 603200 12/8/2016 107.6127
12/7/2016 106.98 109.32 106.9 108.96 631500 12/7/2016 107.6918
12/6/2016 108.09 108.28 106.95 107.42 558700 12/6/2016 106.1697
12/5/2016 106.64 108.74 105.94 108.19 522800 12/5/2016 106.9308
12/2/2016 105.18 107.25 104.16 105.72 726700 12/2/2016 104.4895
12/1/2016 105.05 106.51 104.14 104.37 905700 12/1/2016 103.1552
11/30/2016 107.98 108.87 104.38 104.61 1582900 11/30/2016 103.3924
11/29/2016 110.48 110.87 108.09 108.61 1033600 11/29/2016 107.3459
11/28/2016 111.63 112.13 109.87 110.91 593300 11/28/2016 109.6191
11/25/2016 112.54 113.06 111.96 112.17 115000 11/25/2016 110.8644
11/23/2016 112.82 114 111.71 112.52 560500 11/23/2016 111.2104
11/22/2016 111.33 113.75 110.49 113.68 486200 11/22/2016 112.3569
11/21/2016 110.29 111.74 110.14 110.57 494200 11/21/2016 109.2831
11/18/2016 112.89 113.27 110.15 110.28 692800 11/18/2016 108.9964
11/17/2016 112.73 113.67 111.7 113.57 858400 11/17/2016 112.2481
11/16/2016 111.71 113.69 111.71 111.92 856200 11/16/2016 110.6173
11/15/2016 111.59 113.59 110.48 113.17 1574600 11/15/2016 111.8528
11/14/2016 107.15 112.39 106.93 111.59 1683700 11/14/2016 110.2912
11/11/2016 106.84 108.88 103.72 107.1 1251900 11/11/2016 105.8534
11/10/2016 103.27 110.45 103.1 106.26 2007400 11/10/2016 105.0232
11/9/2016 97.08 103 96.1 102.15 1619600 11/9/2016 100.9611
11/8/2016 99.64 100 98.14 98.91 752800 11/8/2016 97.75878
11/7/2016 100.09 100.41 99.26 99.83 817400 11/7/2016 98.66807
11/4/2016 97.95 100.13 97.95 98.59 625600 11/4/2016 97.4425
11/3/2016 98.14 98.32 97.35 97.64 531300 11/3/2016 96.50356
11/2/2016 97.96 99.31 97.29 97.76 452200 11/2/2016 96.62216
11/1/2016 98.54 100.44 97.34 98.66 707600 11/1/2016 97.51169
10/31/2016 98.2 98.5 97.56 98.1 560700 10/31/2016 96.9582
10/28/2016 98.53 100.16 98.05 98.14 605500 10/28/2016 96.99774
10/27/2016 98.31 98.8 97.4 97.83 411500 10/27/2016 96.69135
10/26/2016 97.34 99.1 97.27 98.05 413800 10/26/2016 96.90879
10/25/2016 96.5 98.94 96.1 97.82 843800 10/25/2016 96.68146
10/24/2016 97.13 98.83 97.13 98.6 710200 10/24/2016 97.45238
10/21/2016 96.58 96.78 94.89 96.63 642600 10/21/2016 95.50531
10/20/2016 98.73 98.73 97.1 97.59 632400 10/20/2016 96.45414
10/19/2016 98.02 99.38 97.7 98.98 650100 10/19/2016 97.82796
10/18/2016 97.57 98.27 97.26 97.64 662700 10/18/2016 96.50356
10/17/2016 97.58 97.88 96.88 97.19 731800 10/17/2016 96.0588
10/14/2016 100 100.88 97.5 97.52 1156500 10/14/2016 96.38495
10/13/2016 101.05 101.17 98.04 99.69 903000 10/13/2016 98.5297
10/12/2016 102.33 102.68 101.42 101.71 553700 10/12/2016 100.5262
10/11/2016 103.83 104.97 102.11 102.33 531800 10/11/2016 101.139
10/10/2016 103.54 104.79 103.21 103.63 438600 10/10/2016 102.4238
10/7/2016 103.56 104.6 102.63 103.01 1065800 10/7/2016 101.8111
10/6/2016 100.33 101.79 100.01 101.41 650900 10/6/2016 100.2297
10/5/2016 100.54 101.37 99.7 99.75 608200 10/5/2016 98.589
10/4/2016 100.68 101.4 100 100.29 572900 10/4/2016 99.12271
10/3/2016 100.7 101.96 100.17 100.93 644700 10/3/2016 99.75526
9/30/2016 100.36 101.84 100.02 101.14 969400 9/30/2016 99.96282
9/29/2016 98.28 100.42 98.28 99.65 1306200 9/29/2016 98.49016
9/28/2016 97.27 98.49 97.12 97.94 453400 9/28/2016 96.80007
9/27/2016 96.84 97.98 96.28 97.86 583900 9/27/2016 96.22682
9/26/2016 99.3 99.95 96.47 96.77 717100 9/26/2016 95.155
9/23/2016 98.87 100.27 98.87 99.91 739800 9/23/2016 98.24261
9/22/2016 99.82 100.33 98.69 98.97 668600 9/22/2016 97.31829
9/21/2016 98.78 99.6 97.99 99.11 523700 9/21/2016 97.45595
9/20/2016 100.38 100.72 98.54 98.77 649200 9/20/2016 97.12162
9/19/2016 100.37 100.97 99.53 99.95 671300 9/19/2016 98.28193
9/16/2016 99.47 100.25 99.15 100.07 752500 9/16/2016 98.39993
9/15/2016 99.17 100.22 98.68 100.06 517500 9/15/2016 98.3901
9/14/2016 100.7 100.7 99.18 99.77 444900 9/14/2016 98.10494
9/13/2016 100.93 101.85 99.78 100.47 570100 9/13/2016 98.79326
9/12/2016 100.18 101.97 99.64 101.8 806300 9/12/2016 100.1011
9/9/2016 102.56 102.56 100.52 100.74 584500 9/9/2016 99.05875
9/8/2016 104.35 104.79 102.41 102.88 687500 9/8/2016 101.163
9/7/2016 102.86 104.89 102.07 104.84 839400 9/7/2016 103.0903
9/6/2016 103.28 103.86 101.73 102.56 518300 9/6/2016 100.8484
9/2/2016 103.5 104.35 102.68 103.23 788800 9/2/2016 101.5072
9/1/2016 104.11 104.3 102.31 103.53 589500 9/1/2016 101.8022
8/31/2016 104.39 104.85 102.59 103.62 540300 8/31/2016 101.8907
8/30/2016 105.9 105.9 104.23 104.5 584300 8/30/2016 102.756
8/29/2016 106.29 107.33 105.77 106.45 554800 8/29/2016 104.6735
8/26/2016 107.14 108.3 106.03 106.42 460100 8/26/2016 104.644
8/25/2016 107.68 108.12 106.56 107.09 542600 8/25/2016 105.3028
8/24/2016 108.91 108.91 107.65 107.87 591200 8/24/2016 106.0698
8/23/2016 108.95 109.85 108.22 109.09 672400 8/23/2016 107.2694
8/22/2016 108.93 108.93 107.77 108.04 547500 8/22/2016 106.2369
8/19/2016 108.34 109.15 108.26 108.93 554600 8/19/2016 107.1121
8/18/2016 107.78 108.62 107.68 108.61 577400 8/18/2016 106.7974
8/17/2016 108.57 108.76 107.32 107.5 951800 8/17/2016 105.7059
8/16/2016 108.98 109.26 108.58 108.81 629800 8/16/2016 106.9941
8/15/2016 108.72 109.66 108.14 109.17 1091500 8/15/2016 107.3481
8/12/2016 108.21 109.12 107.18 108.19 1338500 8/12/2016 106.3844
8/11/2016 104.88 109.7 104.32 108.7 3011300 8/11/2016 106.8859
8/10/2016 102.3 105.7 101.74 103.14 3771900 8/10/2016 101.4187
8/9/2016 95.21 95.62 93.81 95.07 1686400 8/9/2016 93.48338
8/8/2016 96.32 97.75 95.29 95.96 733700 8/8/2016 94.35852
8/5/2016 95.02 96.54 94.04 96.05 728200 8/5/2016 94.44702
 8/4/2016 93.21 94.83 92.96 94.27 930700 8/4/2016 92.69672
8/3/2016 90.31 93.46 90.31 92.86 1699100 8/3/2016 91.31026
8/2/2016 97.62 97.62 93.3 93.4 1186900 8/2/2016 91.84125
8/1/2016 97.89 98.54 96.91 97.68 745900 8/1/2016 96.04982
7/29/2016 96.78 98.32 96.52 98.09 732200 7/29/2016 96.45297
7/28/2016 99.07 99.1 96.13 96.9 1063700 7/28/2016 95.28284
7/27/2016 100.58 101.09 98.26 99.25 1143500 7/27/2016 97.59362
7/26/2016 99.86 101.17 99.76 100.95 761500 7/26/2016 99.26524
7/25/2016 98.92 99.95 98.29 99.76 591700 7/25/2016 98.09511
7/22/2016 98.74 99.12 97.35 98.89 530000 7/22/2016 97.23962
7/21/2016 100.21 100.93 98.93 99.18 549600 7/21/2016 97.52479
7/20/2016 99.23 100.29 98.61 100.04 474100 7/20/2016 98.37043
7/19/2016 99 99 98.12 98.8 504900 7/19/2016 97.15113
7/18/2016 98.67 99.98 98.67 99.16 889400 7/18/2016 97.50512
7/15/2016 99.42 99.87 98.75 98.87 601900 7/15/2016 97.21996
7/14/2016 99.05 99.72 98.57 98.92 635500 7/14/2016 97.26912
7/13/2016 98.99 99.11 97.92 98.53 831900 7/13/2016 96.88563
7/12/2016 96.37 98.76 96.34 98.57 1665100 7/12/2016 96.92497
7/11/2016 94.05 96.46 93.57 96.01 1487300 7/11/2016 94.40769
7/8/2016 92.47 93.8 92.26 93.25 831100 7/8/2016 91.69375
7/7/2016 90.11 92.2 90.11 91.76 1028900 7/7/2016 90.22862
7/6/2016 87.8 90.21 87.26 90.16 1041500 7/6/2016 88.65532
7/5/2016 89.66 89.83 87.65 88.52 1063900 7/5/2016 87.04269
7/1/2016 89.67 91.74 89.52 90.08 1046200 7/1/2016 88.57666
6/30/2016 88.9 89.63 88.24 89.62 1192200 6/30/2016 88.12433
6/29/2016 88.54 89.52 88.15 88.73 1468800 6/29/2016 87.24919
6/28/2016 88.28 89.12 86.5 87.89 1363000 6/28/2016 85.93155
6/27/2016 88.48 88.48 85.7 87.38 2792000 6/27/2016 85.43291
6/24/2016 92.86 93.88 89.27 89.6 2758100 6/24/2016 87.60345
6/23/2016 97.51 98.07 96.58 97.25 990000 6/23/2016 95.08298
6/22/2016 97.5 97.65 96.31 96.41 987500 6/22/2016 94.2617
6/21/2016 96.4 98.5 96.1 97.17 1421900 6/21/2016 95.00476
6/20/2016 96.77 97.81 95.69 96.2 1150100 6/20/2016 94.05638
6/17/2016 94.16 96 93.98 95.65 1485800 6/17/2016 93.51864
6/16/2016 94.04 94.24 92.95 94 970500 6/16/2016 91.9054
6/15/2016 91.99 95.4 91.91 94.56 1960800 6/15/2016 92.45292
6/14/2016 93.38 94.11 90.79 91.36 1620800 6/14/2016 89.32423
6/13/2016 95.16 96 93.78 93.83 1434200 6/13/2016 91.73919
6/10/2016 95.11 96.7 94.96 95.8 1914900 6/10/2016 93.6653
6/9/2016 92.96 96.3 92.5 96.18 1969200 6/9/2016 94.03683
6/8/2016 94.14 94.5 92.6 93.74 2104400 6/8/2016 91.65119
6/7/2016 86.25 96.14 86.25 94.06 7916300 6/7/2016 91.96406
6/6/2016 96.27 97.42 95.56 96.33 1331600 6/6/2016 94.18348
6/3/2016 96.02 96.38 95.01 95.81 1647900 6/3/2016 93.67507
6/2/2016 95.5 96.61 95.28 96.61 872400 6/2/2016 94.45724
 6/1/2016 93.65 95.87 93.57 95.46 946800 6/1/2016 93.33287
5/31/2016 94.09 94.49 93.33 94.33 929300 5/31/2016 92.22805
5/27/2016 93.93 94.39 93.4 94.07 663300 5/27/2016 91.97384
5/26/2016 94.44 94.94 93.7 93.85 887200 5/26/2016 91.75874
5/25/2016 93 94.5 92.67 93.93 969400 5/25/2016 91.83696
5/24/2016 92.96 94.1 92.21 93.39 1102800 5/24/2016 91.30899
5/23/2016 91.91 93.3 91.44 92.71 2055900 5/23/2016 90.64415
5/20/2016 89.73 91.92 89.64 91.63 1227600 5/20/2016 89.58821
5/19/2016 89.19 90.33 87.74 89.16 1435100 5/19/2016 87.17326
5/18/2016 87.2 89.1 86.5 89 1639800 5/18/2016 87.01682
5/17/2016 86 89.98 85.58 88.11 1590900 5/17/2016 86.14665
5/16/2016 85.64 87.29 85.4 86.5 2582800 5/16/2016 84.57252
5/13/2016 86.01 88.37 84.54 85.5 3065800 5/13/2016 83.59481
5/12/2016 89.96 90.13 83.98 86.88 5637900 5/12/2016 84.94405
5/11/2016 87.07 87.54 83.66 84.5 3681700 5/11/2016 82.61709
5/10/2016 87.39 90.4 87.39 89.35 1492100 5/10/2016 87.35902
5/9/2016 90 90.76 89.54 90.3 1702000 5/9/2016 88.28785
5/6/2016 90.8 91.18 89.12 90.11 1260300 5/6/2016 88.10208
5/5/2016 93.13 93.48 90.94 91 914200 5/5/2016 88.97225
5/4/2016 93.99 94.97 92.74 93.05 604300 5/4/2016 90.97657
5/3/2016 94.59 95.25 93.37 94.53 763300 5/3/2016 92.42359
5/2/2016 93.28 95.56 92.79 95.23 596700 5/2/2016 93.108
4/29/2016 94 94.43 91.98 93.21 825300 4/29/2016 91.13301
4/28/2016 93.98 96.29 93.79 94.01 959400 4/28/2016 91.91518
4/27/2016 95.36 95.36 94.58 94.89 1208000 4/27/2016 92.77557
4/26/2016 94.28 95.02 93.35 94.97 946000 4/26/2016 92.85379
4/25/2016 93.79 94.48 92.72 94.38 898700 4/25/2016 92.27693
4/22/2016 94.48 95.28 93.34 93.98 796900 4/22/2016 91.88585
4/21/2016 95.34 95.92 93.81 94.08 911500 4/21/2016 91.98362
4/20/2016 94.65 95.79 94.2 94.83 746000 4/20/2016 92.71691
4/19/2016 95.4 95.9 94.09 94.81 705200 4/19/2016 92.69735
4/18/2016 94.1 95.4 93.2 95.19 646500 4/18/2016 93.06889
4/15/2016 92.41 94.73 92.36 94.47 1384800 4/15/2016 92.36493
4/14/2016 93.22 93.61 91.82 92.55 900200 4/14/2016 90.48772
4/13/2016 91.8 93.99 91.59 93.57 1176500 4/13/2016 91.48498
4/12/2016 91.31 91.73 89.64 91.08 1386900 4/12/2016 89.05047
4/11/2016 91 91.82 90.28 90.37 889400 4/11/2016 88.35629
4/8/2016 94 94.48 90.53 91.24 1386000 4/8/2016 89.2069
4/7/2016 96.08 96.68 93.74 94.56 940300 4/7/2016 92.45292
4/6/2016 93.98 96.54 93.87 96.48 1413000 4/6/2016 94.33014
4/5/2016 93.42 94.88 92.84 93.85 1015200 4/5/2016 91.75874
4/4/2016 97.52 97.73 93.55 93.8 1226700 4/4/2016 91.70986
4/1/2016 95.67 97.33 94.57 97.26 1085900 4/1/2016 95.09276
3/31/2016 96.47 97.39 95.36 96.26 978300 3/31/2016 94.11505
3/30/2016 96.59 97.5 96.14 96.92 814700 3/30/2016 94.76033
3/29/2016 95.82 97.45 95.05 96.5 739700 3/29/2016 93.86083
3/28/2016 95.77 97.43 95.66 96.43 726900 3/28/2016 93.79275
3/24/2016 95.69 95.98 93.79 95.55 594400 3/24/2016 92.93682
3/23/2016 97.21 97.43 95.43 95.89 749400 3/23/2016 93.26752
3/22/2016 98.26 98.55 96.29 97.76 649300 3/22/2016 95.08638
3/21/2016 98.47 100.18 98.47 99.25 946100 3/21/2016 96.53562
3/18/2016 97.32 98.46 96.67 98.12 1203500 3/18/2016 95.43653
3/17/2016 95.53 97.72 95.53 97.11 928900 3/17/2016 94.45415
3/16/2016 96.84 97.31 94.09 95.73 1178900 3/16/2016 93.1119
3/15/2016 97.69 98.13 96.76 97.3 628600 3/15/2016 94.63896
3/14/2016 98.16 99.57 97.7 98.57 674700 3/14/2016 95.87422
3/11/2016 97.22 99.38 96.75 98.49 718000 3/11/2016 95.79641
3/10/2016 97.46 98.63 94.79 96.25 916600 3/10/2016 93.61767
3/9/2016 97.44 98.2 95.34 97.15 852100 3/9/2016 94.49306
3/8/2016 98.25 98.88 97.03 97.12 950600 3/8/2016 94.46388
3/7/2016 96.73 100 96.42 98.7 1436700 3/7/2016 96.00066
3/4/2016 95.84 98.45 95.32 97.16 1132200 3/4/2016 94.50279
3/3/2016 94.32 96 94.1 95.77 1120300 3/3/2016 93.1508
3/2/2016 93.52 94.62 92.77 94.57 643800 3/2/2016 91.98362
3/1/2016 92.02 94.12 91.12 93.69 1064700 3/1/2016 91.12769
2/29/2016 90.85 92.54 90.69 90.76 733200 2/29/2016 88.27782
2/26/2016 91.97 92.03 89.36 90.85 927100 2/26/2016 88.36535
2/25/2016 90.2 92.25 88.6 91.92 856200 2/25/2016 89.40609
2/24/2016 88.61 90.33 88.17 89.96 1053200 2/24/2016 87.49969
2/23/2016 90.89 92.14 89.48 89.8 1102900 2/23/2016 87.34407
2/22/2016 89.49 91.43 88.28 91 1057700 2/22/2016 88.51125
2/19/2016 87.7 88.58 86.55 88.28 830000 2/19/2016 85.86564
2/18/2016 89.36 89.83 88.33 88.83 731600 2/18/2016 86.4006
2/17/2016 89.56 90.65 88.47 89.24 1552600 2/17/2016 86.79938
2/16/2016 87.71 89.07 86.23 88.33 1328300 2/16/2016 85.91428
2/12/2016 83.8 87.77 83.8 86.94 2491100 2/12/2016 84.56229
2/11/2016 83.63 85.7 82.15 83.18 1831200 2/11/2016 80.90512
2/10/2016 84.33 86.06 83 84.5 2513000 2/10/2016 82.18902
2/9/2016 84.75 85.91 82.79 83.7 2354800 2/9/2016 81.4109
2/8/2016 85.1 87.31 84 85.23 2826400 2/8/2016 82.89906
2/5/2016 88.53 90.63 87.01 87.25 4940000 2/5/2016 84.86381
2/4/2016 103.27 103.5 88.24 89.95 10823200 2/4/2016 87.48997
2/3/2016 112.66 115.85 110.5 115.56 2338700 2/3/2016 112.3996
2/2/2016 114.61 115.54 110.55 111.76 2034000 2/2/2016 108.7035
2/1/2016 111.2 113.5 110.31 112.33 1370300 2/1/2016 109.2579
1/29/2016 110.62 113.03 109.06 112.5 1421700 1/29/2016 109.4233
1/28/2016 110.61 112.82 108.16 109.63 1050400 1/28/2016 106.6317
1/27/2016 108.06 110.96 107.26 108.46 1087200 1/27/2016 105.4937
1/26/2016 107.37 110.24 106.73 109.12 963300 1/26/2016 106.1357
1/25/2016 106.94 107.85 105.05 106.53 904200 1/25/2016 103.6165
 1/22/2016 107.84 109.7 105.98 106.97 1042600 1/22/2016 104.0445
1/21/2016 103.51 108.06 102.08 105.94 1642000 1/21/2016 103.0427
1/20/2016 99.92 105.06 99.66 103.4 2268700 1/20/2016 100.5721
1/19/2016 101.44 104 99.34 101.38 1332500 1/19/2016 98.60737
1/15/2016 98.52 101.85 98.25 100.68 1420800 1/15/2016 97.92652
1/14/2016 100.62 102.06 98.15 101.04 1140100 1/14/2016 98.27667
1/13/2016 104.96 105.99 100.57 100.78 1045900 1/13/2016 98.02378
1/12/2016 103.6 105.87 101.84 103.96 1071700 1/12/2016 101.1168
1/11/2016 103.21 104.67 100.37 102.04 1341300 1/11/2016 99.24932
1/8/2016 105 106.78 103.35 103.59 1066400 1/8/2016 100.7569
1/7/2016 106.12 109.55 104.45 104.56 1161400 1/7/2016 101.7004
1/6/2016 109.93 110.15 106.17 108.1 1417000 1/6/2016 105.1436
1/5/2016 112.11 112.11 108.33 110.88 1051300 1/5/2016 107.8476
1/4/2016 109.99 111.72 108.01 111.56 1358500 1/4/2016 108.509
12/31/2015 112.42 113.67 111.43 111.48 508600 12/31/2015 108.4312
12/30/2015 113.96 114.93 112.11 112.66 663500 12/30/2015 109.5789
12/29/2015 113.34 114.64 112.67 113.98 447100 12/29/2015 110.8628
12/28/2015 113.01 113.85 110.64 112.39 437700 12/28/2015 109.3163
12/24/2015 114.04 114.79 112.01 113.38 360100 12/24/2015 110.2792
12/23/2015 112.93 114.84 111.81 114.51 779800 12/23/2015 111.3783
12/22/2015 111.07 113.43 109.24 111.81 1086100 12/22/2015 108.7521
12/21/2015 112.05 112.29 109.47 110.61 777900 12/21/2015 107.0986
12/18/2015 112.13 113.53 109.73 111.66 2013000 12/18/2015 108.1153
12/17/2015 116 116.58 111.97 112.75 1206600 12/17/2015 109.1707
12/16/2015 114.93 117.22 114.27 115.86 811400 12/16/2015 112.182
12/15/2015 114.04 114.93 112.75 114.54 773800 12/15/2015 110.9039
12/14/2015 112.9 113.95 111.52 113.04 880800 12/14/2015 109.4515
12/11/2015 114.41 114.79 112.64 112.98 1063700 12/11/2015 109.3934
12/10/2015 117.94 119.22 115.57 115.85 689000 12/10/2015 112.1723
12/9/2015 117.51 119.6 116.84 118.19 868000 12/9/2015 114.438
12/8/2015 117.53 119 114.38 118.67 1833600 12/8/2015 114.9027
12/7/2015 119.15 119.9 116.08 119.59 1277500 12/7/2015 115.7935
12/4/2015 121.95 123.87 119.68 120.84 1611400 12/4/2015 117.0039
12/3/2015 124.71 124.82 120.94 122.17 1587700 12/3/2015 118.2916
12/2/2015 125.18 127.01 124.51 125.72 994900 12/2/2015 121.7289
12/1/2015 124.47 125.61 123.98 124.83 733500 12/1/2015 120.8672
11/30/2015 123.16 125.01 122.17 124.21 1127400 11/30/2015 120.2669
11/27/2015 125.68 126.29 122.86 123.99 405500 11/27/2015 120.0539
11/25/2015 125.77 126.71 124.53 125.61 606000 11/25/2015 121.6224
11/24/2015 124.41 125.58 121.93 124.99 1149500 11/24/2015 121.0221
11/23/2015 123.2 126.91 122.99 126.2 902500 11/23/2015 122.1937
11/20/2015 123.02 125.57 122.17 123.71 1077800 11/20/2015 119.7827
11/19/2015 119.21 123.48 119.21 122.71 1405100 11/19/2015 118.8145
11/18/2015 119.41 119.64 117.01 119.39 1127400 11/18/2015 115.5999
11/17/2015 120.8 121.4 116.63 119.32 1431700 11/17/2015 115.5321
11/16/2015 119.01 121.1 117.55 120.64 1013900 11/16/2015 116.8102
11/13/2015 119 120.92 116.63 119.72 2092500 11/13/2015 115.9194
11/12/2015 123.88 125.36 121.96 122.13 1354200 11/12/2015 118.2529
11/11/2015 132.03 132.49 124.64 124.96 2034900 11/11/2015 120.9931
11/10/2015 133.65 134.7 130.14 133.2 1046000 11/10/2015 128.9715
11/9/2015 136.9 136.91 133.35 134.34 1541300 11/9/2015 130.0753
11/6/2015 130.64 137.38 130.48 137.24 2392700 11/6/2015 132.8832
11/5/2015 127 135.22 126.76 130.5 4720500 11/5/2015 126.3572
11/4/2015 114.47 115.14 112.07 113.57 1413300 11/4/2015 109.9647
11/3/2015 111.45 114.59 110.46 114.17 1186900 11/3/2015 110.5456
11/2/2015 110.89 111.33 108.75 110.85 573800 11/2/2015 107.331
10/30/2015 110.67 112 110.26 110.77 1008500 10/30/2015 107.2535
10/29/2015 109.42 111.01 108.98 110.33 1222400 10/29/2015 106.8275
10/28/2015 112.28 113.36 110.59 112.43 861900 10/28/2015 108.8608
10/27/2015 113.8 114.47 112.05 112.18 917900 10/27/2015 108.6188
10/26/2015 114.1 115.52 113 113.61 652500 10/26/2015 110.0034
10/23/2015 114.94 116.68 110.48 113.69 2024300 10/23/2015 110.0808
10/22/2015 116.29 117.51 115.81 116.68 404100 10/22/2015 112.9759
10/21/2015 118.08 118.1 115.5 115.81 931300 10/21/2015 112.1335
10/20/2015 117.21 118.65 116 117.75 971500 10/20/2015 114.012
10/19/2015 116.67 117.66 115.75 117.21 914900 10/19/2015 113.4891
10/16/2015 117.82 117.82 115.18 116.96 725800 10/16/2015 113.247
10/15/2015 119.23 119.61 115.88 117.29 827700 10/15/2015 113.5666
10/14/2015 119.11 120.1 118.12 118.73 744700 10/14/2015 114.9608
10/13/2015 119.27 120.27 118.19 118.73 633800 10/13/2015 114.9608
10/12/2015 121.85 123 119.74 120.58 596000 10/12/2015 116.7521
10/9/2015 120 121.56 118.9 120.54 751200 10/9/2015 116.7134
10/8/2015 118.64 122.09 117.1 121.25 939500 10/8/2015 117.4008
10/7/2015 120.33 120.97 117.27 118.62 1100700 10/7/2015 114.8543
10/6/2015 119.11 121.3 117.89 119.99 990600 10/6/2015 116.1808
10/5/2015 118.26 119.52 116.31 119.28 915500 10/5/2015 115.4934
10/2/2015 115.46 117.37 113.5 117.36 1105700 10/2/2015 113.6343
10/1/2015 117.2 118.25 115.11 116.56 1562700 10/1/2015 112.8597
9/30/2015 111.62 119.14 111.55 118.16 4770500 9/30/2015 114.4089
9/29/2015 104.79 105.79 103.29 104.05 717700 9/29/2015 100.7469
9/28/2015 107.79 109.23 104.61 104.88 763100 9/28/2015 101.5505
9/25/2015 110.47 110.71 107.75 108.32 746100 9/25/2015 104.8813
9/24/2015 109.53 110.63 106.92 109.2 932600 9/24/2015 105.7334
9/23/2015 110.44 112.07 106.92 108.07 563400 9/23/2015 104.6393
9/22/2015 110 110.68 109.05 110.35 785400 9/22/2015 106.3627
9/21/2015 110.78 111.89 110.11 111.51 1116100 9/21/2015 107.4808
9/18/2015 112.5 112.83 109.07 109.38 1021500 9/18/2015 105.4278
9/17/2015 114.41 116.05 113.49 113.95 1235100 9/17/2015 109.8327
9/16/2015 109.71 114.91 109.5 114.6 1249200 9/16/2015 110.4592
9/15/2015 108.34 109.9 107.8 109.71 719800 9/15/2015 105.7459
9/14/2015 109.37 109.38 107.41 107.91 629400 9/14/2015 104.0109
9/11/2015 108.88 110.33 108.04 109.71 651500 9/11/2015 105.7459
9/10/2015 108.66 110.26 108.59 109.12 631300 9/10/2015 105.1772
9/9/2015 112.26 113.5 108.6 108.84 662900 9/9/2015 104.9073
9/8/2015 110.73 111.36 109.94 111.05 636700 9/8/2015 107.0375
9/4/2015 109.45 110.32 108.25 108.98 517400 9/4/2015 105.0422
9/3/2015 110.2 111.54 109.05 110.96 922400 9/3/2015 106.9507
9/2/2015 109.67 109.87 107.5 109.5 611000 9/2/2015 105.5435
9/1/2015 109.37 110.71 107.76 108.44 773200 9/1/2015 104.5218
8/31/2015 110.37 113.19 109.42 111.19 1140600 8/31/2015 107.1724
8/28/2015 109.04 111.72 108.5 110.89 1019700 8/28/2015 106.8832
8/27/2015 108.63 109.88 107.13 109.18 1151200 8/27/2015 105.235
8/26/2015 107.69 108.29 104.34 106.79 1348800 8/26/2015 102.9314
8/25/2015 110.01 110.2 104.94 105.02 1294300 8/25/2015 101.2253
8/24/2015 105.04 111.72 104.63 107.59 2295400 8/24/2015 103.7025
8/21/2015 111.65 112.5 110.18 110.64 1514100 8/21/2015 106.6423
8/20/2015 114.46 115.48 112.88 112.9 1456800 8/20/2015 108.8206
8/19/2015 117.08 117.43 115.43 115.72 1164700 8/19/2015 111.5387
8/18/2015 118 118.31 116.62 117.23 1018300 8/18/2015 112.9942
8/17/2015 117.27 118.15 116.46 117.99 711500 8/17/2015 113.7267
8/14/2015 117.33 118.58 117.03 118 1165100 8/14/2015 113.7363
8/13/2015 118.23 118.7 117.02 117.29 906000 8/13/2015 113.052
8/12/2015 118.48 118.48 116.18 118 1107600 8/12/2015 113.7363
8/11/2015 119.83 120.01 118.51 119 1212900 8/11/2015 114.7002
8/10/2015 121.03 121.41 119.31 120.54 1349600 8/10/2015 116.1846
8/7/2015 119.74 120.84 119 120.2 1434900 8/7/2015 115.8568
8/6/2015 121.83 122.29 119.62 120.17 2291400 8/6/2015 115.8279
8/5/2015 127.65 129.16 120.88 121.5 2201500 8/5/2015 117.1099
8/4/2015 123.51 125.73 122.43 123.31 1489200 8/4/2015 118.8545
8/3/2015 125.24 125.66 119.16 123.29 2223800 8/3/2015 118.8352
7/31/2015 127.42 127.84 125.74 125.89 1194100 7/31/2015 121.3412
7/30/2015 126.38 127.8 125.88 127.12 548600 7/30/2015 122.5268
7/29/2015 126.46 127.07 125.44 126.92 539300 7/29/2015 122.334
7/28/2015 125.5 126.73 123.52 126.61 764800 7/28/2015 122.0352
7/27/2015 126.49 126.5 124.38 125 792500 7/27/2015 120.4834
7/24/2015 129.59 129.9 125.44 126.85 573000 7/24/2015 122.2666
7/23/2015 130.78 130.78 128.59 128.82 389500 7/23/2015 124.1654
7/22/2015 129.87 130.64 129.58 130.03 489000 7/22/2015 125.3316
7/21/2015 130.43 132.04 129.52 130.27 448700 7/21/2015 125.563
7/20/2015 130.71 131.14 129.82 130.51 691300 7/20/2015 125.7943
7/17/2015 132.6 133 130.25 130.76 427900 7/17/2015 126.0353
7/16/2015 133.45 134.17 132.68 132.99 500600 7/16/2015 128.1847
7/15/2015 135.03 135.17 132.37 132.59 625000 7/15/2015 127.7991
7/14/2015 134.5 135.52 133.89 135.28 541100 7/14/2015 130.392
7/13/2015 132 134.55 131.64 134.27 819500 7/13/2015 129.4185
7/10/2015 130.5 131.43 128.45 129.7 791900 7/10/2015 125.0136
7/9/2015 130.8 131.53 128.78 128.99 621700 7/9/2015 124.3292
7/8/2015 132.64 133.8 129.05 129.54 725900 7/8/2015 124.8593
7/7/2015 133.05 133.95 130.87 133.79 618800 7/7/2015 128.9558
7/6/2015 133.69 134.07 131.42 132.62 674100 7/6/2015 127.8281
7/2/2015 133.58 135.27 133.32 134.76 639400 7/2/2015 129.8907
7/1/2015 133.34 133.58 131.83 133.26 858900 7/1/2015 128.4449
6/30/2015 134.58 134.58 131.94 132.36 599500 6/30/2015 127.5775
6/29/2015 135.39 135.67 133.78 133.83 836100 6/29/2015 128.9943
6/26/2015 136.81 137.44 135.78 136.86 1357600 6/26/2015 131.9149
6/25/2015 138.02 138.44 136.11 136.17 625500 6/25/2015 131.2498
6/24/2015 138.9 139 137.42 137.65 974600 6/24/2015 132.6763
6/23/2015 139.11 140 138.52 139.56 571200 6/23/2015 134.0354
6/22/2015 141 141.03 138.98 139.26 593900 6/22/2015 133.7472
6/19/2015 139.1 140.9 138.71 140.24 1148700 6/19/2015 134.6885
6/18/2015 135.53 140 135.25 139.5 1230500 6/18/2015 133.9777
6/17/2015 134.61 135.17 132.95 134.71 721500 6/17/2015 129.3774
6/16/2015 133.5 134.88 133.08 134.37 716000 6/16/2015 129.0508
6/15/2015 134.49 134.85 133.33 134.05 506300 6/15/2015 128.7435
6/12/2015 135.28 135.42 134.18 135.25 357600 6/12/2015 129.896
6/11/2015 135.56 136.32 134.25 135.77 518400 6/11/2015 130.3954
6/10/2015 136.72 137.42 135.47 135.58 605800 6/10/2015 130.2129
6/9/2015 136.7 137.26 135.66 136.31 684000 6/9/2015 130.914
6/8/2015 136.5 137.23 136.1 136.43 583600 6/8/2015 131.0293
6/5/2015 137 138.05 136.76 137.1 887800 6/5/2015 131.6728
6/4/2015 135.95 137.89 135.95 137.08 963100 6/4/2015 131.6535
6/3/2015 135.37 137.57 135.17 136.86 1181000 6/3/2015 131.4423
6/2/2015 132.14 136.27 132.11 135.37 1844500 6/2/2015 130.0112
6/1/2015 130.77 132.24 129.78 131.6 755100 6/1/2015 126.3905
5/29/2015 131.63 132.22 130 130.4 790300 5/29/2015 125.238
5/28/2015 130.71 132.95 129.99 131.85 1050500 5/28/2015 126.6306
5/27/2015 128.03 129.72 127.78 128.26 765300 5/27/2015 123.1827
5/26/2015 132.53 132.64 128.42 128.44 1189200 5/26/2015 123.3556
5/22/2015 131.75 133.4 131.69 133.03 677700 5/22/2015 127.7639
5/21/2015 131.04 131.77 130.71 131.53 879700 5/21/2015 126.3232
5/20/2015 131.04 132.36 130.82 131.39 1055700 5/20/2015 126.1888
5/19/2015 132.37 132.76 130.35 130.7 894500 5/19/2015 125.5261
5/18/2015 133.37 134.31 132.32 132.53 753800 5/18/2015 127.2837
5/15/2015 131.77 134.1 131.48 133.11 919400 5/15/2015 127.8407
5/14/2015 130.26 132.75 127.77 131.69 1625700 5/14/2015 126.4769
5/13/2015 129.5 134.78 128.28 129.18 3250800 5/13/2015 124.0663
5/12/2015 133.65 134.73 132.38 133.2 1824500 5/12/2015 127.9271
5/11/2015 134.25 135.58 133.96 134.64 1061600 5/11/2015 129.3101
5/8/2015 135 135.88 134.24 134.39 746000 5/8/2015 129.07
5/7/2015 134.23 134.7 133.18 134.08 621800 5/7/2015 128.7723
 5/6/2015 135.31 135.49 133.7 133.94 601700 5/6/2015 128.6378
5/5/2015 135.27 136.17 134.39 135.4 622000 5/5/2015 130.04
5/4/2015 136.11 136.86 135.37 135.95 685900 5/4/2015 130.5683
5/1/2015 134.11 136.65 133.94 136.12 738300 5/1/2015 130.7315
4/30/2015 134.01 134.54 132.28 133.41 834400 4/30/2015 128.1288
4/29/2015 134.45 134.7 132.91 134.07 855100 4/29/2015 128.7627
4/28/2015 134.74 136.16 133.6 134.86 523600 4/28/2015 129.5214
4/27/2015 136.2 136.94 135.31 135.7 453900 4/27/2015 130.3282
4/24/2015 137.3 138.32 136.03 136.47 475200 4/24/2015 131.0677
4/23/2015 136.91 138.68 136.34 137.37 585200 4/23/2015 131.9321
4/22/2015 136.63 136.63 135.33 136.39 615700 4/22/2015 130.9909
4/21/2015 137.14 137.84 134.55 135.95 759800 4/21/2015 130.5683
4/20/2015 135.09 137.61 134.83 136.95 711200 4/20/2015 131.5287
4/17/2015 136.16 136.75 133.46 133.78 782000 4/17/2015 128.4842
4/16/2015 137.78 138.17 136.62 137.32 686500 4/16/2015 131.884
4/15/2015 138 138.37 137.48 137.57 628800 4/15/2015 132.1242
4/14/2015 137.34 137.99 136.73 137.09 506100 4/14/2015 131.6631
4/13/2015 137.68 138 136.8 137.53 662500 4/13/2015 132.0857
4/10/2015 139.92 140.14 137.14 138.12 917600 4/10/2015 132.6524
4/9/2015 139.33 141.08 139.21 140.26 880800 4/9/2015 134.7077
4/8/2015 139.89 140.66 138.6 139.44 919800 4/8/2015 133.9201
4/7/2015 139.06 140.49 139 139.19 1541200 4/7/2015 133.68
4/6/2015 133.76 138.02 133.76 137.82 1807000 4/6/2015 132.3643
4/2/2015 132.91 134.81 132.47 134.67 1398000 4/2/2015 129.3389
4/1/2015 131.57 132.76 130.03 132.7 1026800 4/1/2015 127.4469
3/31/2015 131.45 132.89 131.13 131.5 622900 3/31/2015 126.2944
3/30/2015 132.76 133.12 131.92 132.27 457300 3/30/2015 127.034
3/27/2015 131.71 132.99 130.29 131.22 562000 3/27/2015 126.0255
3/26/2015 131.87 132.7 131.25 131.97 567100 3/26/2015 126.7458
3/25/2015 133.44 134.4 132.86 132.86 982300 3/25/2015 127.6006
3/24/2015 133.55 134.12 133.2 133.73 647900 3/24/2015 127.956
3/23/2015 133.16 134.35 133.12 133.87 538700 3/23/2015 128.0899
3/20/2015 132.94 133.88 132.5 133.18 1187100 3/20/2015 127.4297
3/19/2015 132.1 133.44 131.59 132.64 890800 3/19/2015 126.913
3/18/2015 128.95 132.66 128.82 132.3 1020400 3/18/2015 126.5877
3/17/2015 129.02 130.23 128.71 129.1 779800 3/17/2015 123.5259
3/16/2015 130.11 130.6 129 129.7 864400 3/16/2015 124.1
3/13/2015 129.73 130.53 128.93 130.01 752500 3/13/2015 124.3966
3/12/2015 128.13 130.65 127.6 130.48 1049500 3/12/2015 124.8463
3/11/2015 130.5 131.32 127.29 127.66 1248400 3/11/2015 122.148
3/10/2015 132.01 132.01 129.5 130.46 1165000 3/10/2015 124.8271
3/9/2015 131.79 133.01 131.18 132.86 975400 3/9/2015 127.1235
3/6/2015 134.15 134.8 131.5 131.93 1125100 3/6/2015 126.2337
3/5/2015 134.99 135.66 134.14 134.29 634100 3/5/2015 128.4918
3/4/2015 135.79 136.04 134.44 134.94 1138800 3/4/2015 129.1137
 3/3/2015 138.47 138.47 135.65 135.93 901100 3/3/2015 130.061
3/2/2015 137.85 138.59 136.92 138.06 775600 3/2/2015 132.099
2/27/2015 137.48 137.98 136.02 137.41 813900 2/27/2015 131.4771
2/26/2015 138.43 139.02 137.21 137.48 758300 2/26/2015 131.544
2/25/2015 138.1 139.01 137.91 138.44 983700 2/25/2015 132.4626
2/24/2015 138.37 139.07 137.87 138.09 720700 2/24/2015 132.1277
2/23/2015 139.77 140.01 138.3 138.67 1093600 2/23/2015 132.6827
2/20/2015 136.75 140.48 136.44 139.3 1517900 2/20/2015 133.2855
2/19/2015 136.05 137.5 135.69 136.97 1174100 2/19/2015 131.0561
2/18/2015 136.3 137.14 136.01 136.42 1025700 2/18/2015 130.5298
2/17/2015 135.21 136.74 133.5 136.34 1206200 2/17/2015 130.4533
2/13/2015 135.9 137.15 134.87 135.2 1364000 2/13/2015 129.3625
2/12/2015 135.32 136.2 134.26 135.8 1341200 2/12/2015 129.9366
2/11/2015 135.49 136.28 134.34 135.17 1851400 2/11/2015 129.3338
2/10/2015 137.04 137.49 134.88 135.11 1804800 2/10/2015 129.2764
2/9/2015 138.55 138.69 135.1 136.09 1949700 2/9/2015 130.2141
2/6/2015 142.24 142.24 138.4 138.87 2435600 2/6/2015 132.874
2/5/2015 138.09 143.2 136.5 141.77 4375100 2/5/2015 135.6488
2/4/2015 151.5 153.27 139.21 139.71 10498600 2/4/2015 133.6778
2/3/2015 168.79 171.27 168.14 170.83 1181500 2/3/2015 163.4541
2/2/2015 166.44 168.44 164.01 167.8 1068100 2/2/2015 160.5549
1/30/2015 167.81 169.87 166 166.89 959500 1/30/2015 159.6842
1/29/2015 167.12 170.53 166.78 170.03 764200 1/29/2015 162.6886
1/28/2015 168.7 169.14 166.11 166.2 922800 1/28/2015 159.024
1/27/2015 168.48 168.65 164.49 167.5 1303700 1/27/2015 160.2679
1/26/2015 168.2 169.63 166.53 169.29 1030200 1/26/2015 161.9806
1/23/2015 170.48 171.53 168.66 168.77 955500 1/23/2015 161.483
1/22/2015 170.23 172.09 169.29 170.83 1207500 1/22/2015 163.4541
1/21/2015 167.56 171 167.25 169.52 744300 1/21/2015 162.2007
1/20/2015 170.85 170.95 167.82 168.22 1083000 1/20/2015 160.9568
1/16/2015 169.57 170.32 167.54 170.05 1249700 1/16/2015 162.7078
1/15/2015 172.3 172.83 169.41 169.46 532100 1/15/2015 162.1433
1/14/2015 171.8 173.45 169.72 172.3 774500 1/14/2015 164.8606
1/13/2015 175.88 177.53 172.2 173.64 922300 1/13/2015 166.1428
1/12/2015 174.65 176 173.23 174.42 999700 1/12/2015 166.8891
1/9/2015 177.17 177.41 174.28 175.99 744900 1/9/2015 168.3913
1/8/2015 177.7 179.57 177.09 178.57 790700 1/8/2015 170.8599
1/7/2015 175.67 178.9 175.5 178.78 620400 1/7/2015 171.0608
1/6/2015 178.04 178.49 173.25 174.41 1486500 1/6/2015 166.8795
1/5/2015 179.78 180.5 176.82 177.88 1761800 1/5/2015 170.1997
1/2/2015 185.98 186.67 181.41 183.1 503400 1/2/2015 175.1943
12/31/2014 186.41 187.49 185.12 185.16 461100 12/31/2014 177.1654
12/30/2014 186.68 187.46 185.22 186.23 382400 12/30/2014 178.1892
12/29/2014 184.5 187.25 184.26 186.73 532000 12/29/2014 178.6676
12/26/2014 184.84 185.92 184.48 185.12 400100 12/26/2014 177.1271
12/24/2014 184.15 184.87 183.9 184.35 342900 12/24/2014 176.3903
12/23/2014 180.23 184.28 180.23 183.65 725200 12/23/2014 175.7206
12/22/2014 179.15 180.44 178.89 180.23 653600 12/22/2014 172.0177
12/19/2014 180.79 181.8 176.93 178.82 899800 12/19/2014 170.6719
12/18/2014 181 181.82 179.21 180.59 827800 12/18/2014 172.3613
12/17/2014 176.82 179.62 175.2 179.2 804900 12/17/2014 171.0346
12/16/2014 179.79 179.85 176.5 176.6 785300 12/16/2014 168.5531
12/15/2014 182.25 182.73 178.89 180.03 900900 12/15/2014 171.8268
12/12/2014 180.92 183.75 179.9 181.64 811500 12/12/2014 173.3634
12/11/2014 180.11 183.35 179.64 180.92 600500 12/11/2014 172.6762
12/10/2014 182.07 182.83 179.35 180.1 596000 12/10/2014 171.8936
12/9/2014 180.97 183.23 180.56 182.44 542700 12/9/2014 174.127
12/8/2014 183.18 184.45 182.12 183.08 723700 12/8/2014 174.7378
12/5/2014 182.79 183.59 181.57 183.3 553600 12/5/2014 174.9478
12/4/2014 182.42 184.66 182.24 183.16 907900 12/4/2014 174.8142
12/3/2014 180.55 183.4 180.05 183.28 633600 12/3/2014 174.9287
12/2/2014 181.77 182.78 180.22 180.58 630800 12/2/2014 172.3517
12/1/2014 183.83 184.26 180.65 181.28 1002800 12/1/2014 173.0198
11/28/2014 182.59 185.14 182.52 184.9 511000 11/28/2014 176.4749
11/26/2014 182.62 183.28 181.57 182.07 501600 11/26/2014 173.7738
11/25/2014 181.32 183.48 181.15 182.64 857600 11/25/2014 174.3178
11/24/2014 180.52 181.8 178.81 181.32 605100 11/24/2014 173.058
11/21/2014 181.41 182.5 179.43 180.05 945000 11/21/2014 171.8459
11/20/2014 178.74 182.02 178.11 179.78 1038600 11/20/2014 171.5882
11/19/2014 176 179.78 175.61 179.66 948800 11/19/2014 171.4736
11/18/2014 175.58 176.72 174.64 176.56 723600 11/18/2014 168.5149
11/17/2014 173.79 176.41 173.12 176.05 805100 11/17/2014 168.0281
11/14/2014 173.42 174.73 172.47 174.24 727400 11/14/2014 166.3006
11/13/2014 172.83 174.15 171.51 173.17 746800 11/13/2014 165.2794
11/12/2014 170.94 173.42 169.9 172.93 839400 11/12/2014 165.0503
11/11/2014 171.08 172.46 170.4 171.07 657700 11/11/2014 163.275
11/10/2014 174.37 175.45 171.58 171.92 762000 11/10/2014 164.0863
11/7/2014 170.92 174.9 170.78 174 1387400 11/7/2014 166.0715
11/6/2014 165.47 171.6 165.31 171.39 872800 11/6/2014 163.5805
11/5/2014 164.61 165.69 164 164.78 536200 11/5/2014 157.2716
11/4/2014 165.48 165.5 162.31 164.15 718200 11/4/2014 156.6704
11/3/2014 164.75 166.56 164.32 165.68 684900 11/3/2014 158.1306
10/31/2014 167.1 167.95 164.28 164.84 908500 10/31/2014 157.3289
10/30/2014 161.55 166.59 160.97 166.11 952200 10/30/2014 158.541
10/29/2014 157.67 167 157.52 161.79 2436800 10/29/2014 154.4179
10/28/2014 161.06 161.47 158.96 160.92 1167700 10/28/2014 153.5875
10/27/2014 160.25 161.54 158.48 161.35 1071000 10/27/2014 153.9979
10/24/2014 161.03 161.03 159.48 160.25 1148900 10/24/2014 152.9481
10/23/2014 161.38 163.35 160.86 161.18 727800 10/23/2014 153.8357
10/22/2014 161.21 162.99 160.56 160.57 476800 10/22/2014 153.2535
10/21/2014 157.68 161.22 157.67 161.16 602900 10/21/2014 153.8166
10/20/2014 155.31 157.47 154.03 157.2 912400 10/20/2014 150.037
10/17/2014 158.93 159.51 155.56 156.25 1174900 10/17/2014 149.1303
10/16/2014 154.51 159.51 153.5 157.67 793500 10/16/2014 150.4856
10/15/2014 155.54 157.39 153.39 156.72 1047600 10/15/2014 149.5789
10/14/2014 158.95 159.27 156.85 157.73 853200 10/14/2014 150.5429
10/13/2014 160.16 160.2 157.22 157.53 768000 10/13/2014 150.352
10/10/2014 163.39 164.29 160.43 160.43 799300 10/10/2014 153.1199
10/9/2014 165.22 166.12 162.85 163.04 1044000 10/9/2014 155.6109
10/8/2014 163.51 166.3 162.78 166.11 886400 10/8/2014 158.541
10/7/2014 163.48 164.82 162.93 163.12 914800 10/7/2014 155.6873
10/6/2014 166.76 167.52 163.98 164.39 804400 10/6/2014 156.8994
10/3/2014 167.51 168.44 166.22 166.4 772100 10/3/2014 158.8178
10/2/2014 163.27 167.34 162.86 167.12 1126200 10/2/2014 159.505
10/1/2014 164.8 164.8 161.84 163.36 975300 10/1/2014 155.9164
9/30/2014 164.89 165.7 163.76 164.73 694800 9/30/2014 157.2239
9/29/2014 164.67 166.19 164.37 165.03 597600 9/29/2014 157.5103
9/26/2014 165.89 166.06 163.1 165.64 838300 9/26/2014 158.0925
9/25/2014 167.13 167.44 163.85 164.92 1151100 9/25/2014 157.4053
9/24/2014 170.19 170.81 166.76 167.6 1403700 9/24/2014 159.9632
9/23/2014 169.68 170.57 169.16 170.01 955700 9/23/2014 161.8338
9/22/2014 171.88 172.59 169.29 169.84 1061700 9/22/2014 161.672
9/19/2014 173.9 173.96 171.66 171.98 1377700 9/19/2014 163.7091
9/18/2014 172.8 173.81 172.24 172.84 567300 9/18/2014 164.5277
9/17/2014 173.1 173.39 171.62 172.78 578000 9/17/2014 164.4706
9/16/2014 171 172.6 170.63 172.6 732700 9/16/2014 164.2993
9/15/2014 173.46 174.01 170.76 170.99 986800 9/15/2014 162.7667
9/12/2014 172.97 174.09 172.97 173.79 920600 9/12/2014 165.432
9/11/2014 174.14 174.98 172.88 173.27 676100 9/11/2014 164.9371
9/10/2014 173.51 174.76 173.25 174.7 733600 9/10/2014 166.2983
9/9/2014 174.31 174.47 172.92 173.52 745100 9/9/2014 165.175
9/8/2014 172.38 173.36 172.22 172.5 426700 9/8/2014 164.2041
9/5/2014 171.66 172.99 171.06 172.9 582400 9/5/2014 164.5848
9/4/2014 169.75 173.46 169.75 172.46 1096800 9/4/2014 164.166
9/3/2014 169.9 170.01 168.72 169.05 596400 9/3/2014 160.92
9/2/2014 169.29 170.34 168.84 169.81 611200 9/2/2014 161.6435
8/29/2014 169 169.35 167.92 169.2 517800 8/29/2014 161.0628
8/28/2014 168.45 169.27 167.29 169.05 658700 8/28/2014 160.92
8/27/2014 169.75 170.63 168.66 169.68 635700 8/27/2014 161.5197
8/26/2014 169.9 169.9 168.64 169 805800 8/26/2014 160.8724
8/25/2014 170.29 170.73 169.65 169.96 624400 8/25/2014 161.7862
8/22/2014 169.5 170.83 168.81 169.77 583800 8/22/2014 161.6054
8/21/2014 169.54 170 168.41 169.27 731700 8/21/2014 161.1294
8/20/2014 166.42 169.91 165.83 169.33 995000 8/20/2014 161.1865
8/19/2014 165.73 167.03 165.73 167 530500 8/19/2014 158.9686
8/18/2014 164.58 166.35 164.07 165.36 575400 8/18/2014 157.4075
8/15/2014 164.04 164.51 162.17 163.54 846100 8/15/2014 155.675
8/14/2014 162.13 163.34 161.2 163.18 577400 8/14/2014 155.3323
8/13/2014 162.7 162.85 159.95 162.24 1141900 8/13/2014 154.4375
8/12/2014 162.67 163.88 161.78 162.78 1262600 8/12/2014 154.9515
8/11/2014 161.5 163.42 161.01 162.76 1031500 8/11/2014 154.9325
8/8/2014 158.14 160.55 157.27 160.44 645700 8/8/2014 152.7241
8/7/2014 159.1 159.96 157.51 158.12 1345500 8/7/2014 150.5156
8/6/2014 152.22 158 152.22 156.88 1953900 8/6/2014 149.3353
8/5/2014 154.65 157.46 154.19 156.57 1446200 8/5/2014 149.0402
8/4/2014 154.55 156.6 154.24 156.3 837100 8/4/2014 148.7832
8/1/2014 155.97 156.92 153.87 154.55 788500 8/1/2014 147.1173
7/31/2014 157.58 158.62 155.64 155.86 809300 7/31/2014 148.3643
7/30/2014 158.83 159.86 158.47 159.35 652600 7/30/2014 151.6865
7/29/2014 159.95 160 158.28 158.33 693800 7/29/2014 150.7156
7/28/2014 159.96 160.6 158.95 159.92 362300 7/28/2014 152.2291
7/25/2014 161.13 161.51 159.44 159.64 416200 7/25/2014 151.9626
7/24/2014 160.27 161.84 159.74 161.52 423700 7/24/2014 153.7521
7/23/2014 159.43 159.72 158.45 159.5 292400 7/23/2014 151.8293
7/22/2014 157.96 160.06 157.14 159.23 530100 7/22/2014 151.5723
7/21/2014 157.25 158.37 156.96 157.77 411100 7/21/2014 150.1825
7/18/2014 157.69 158.13 156.53 157.69 560500 7/18/2014 150.1063
7/17/2014 157.68 158.24 156.89 157.19 534000 7/17/2014 149.6304
7/16/2014 159.03 159.65 157.78 158 639200 7/16/2014 150.4014
7/15/2014 158.86 159.72 158.51 158.86 467000 7/15/2014 151.2201
7/14/2014 160.09 160.39 158.97 159.46 412100 7/14/2014 151.7912
7/11/2014 160.19 160.19 158.4 159.13 565900 7/11/2014 151.4771
7/10/2014 161.1 161.51 159.8 159.97 662100 7/10/2014 152.2767
7/9/2014 161.19 163.24 160.77 162.92 881000 7/9/2014 155.0848
7/8/2014 161.7 161.88 160.45 160.88 944300 7/8/2014 153.1429
7/7/2014 162.52 162.91 161.58 161.88 736200 7/7/2014 154.0948
7/3/2014 162.02 163.37 162 162.88 415800 7/3/2014 155.0467
7/2/2014 161.63 162.49 161.24 161.45 732400 7/2/2014 153.6855
7/1/2014 161.15 164.01 160.44 161.63 1085300 7/1/2014 153.8569
6/30/2014 161 161.11 159.05 160.69 672100 6/30/2014 152.9621
6/27/2014 157.08 160.75 156.41 160.42 1404400 6/27/2014 152.705
6/26/2014 155.93 157.27 154.77 157.08 1069100 6/26/2014 149.5257
6/25/2014 157.48 158.33 155.72 155.94 1100400 6/25/2014 148.4405
6/24/2014 156.09 160.27 155.91 157.9 1520900 6/24/2014 149.8779
6/23/2014 155.46 156.18 154.78 156.09 667700 6/23/2014 148.1598
6/20/2014 155.5 156 154.17 155.57 1022300 6/20/2014 147.6663
6/19/2014 156.05 156.5 153.95 154.25 650200 6/19/2014 146.4133
6/18/2014 154.84 156.22 154.4 156 611300 6/18/2014 148.0744
6/17/2014 152.88 155.06 152.88 154.69 527600 6/17/2014 146.831
6/16/2014 153.05 153.62 152.65 153 507600 6/16/2014 145.2268
6/13/2014 152.75 153.8 152.4 153.54 791500 6/13/2014 145.7394
6/12/2014 152.81 153.35 152.39 152.69 674000 6/12/2014 144.9326
6/11/2014 154.59 154.59 153.13 153.44 458000 6/11/2014 145.6445
6/10/2014 155.3 155.3 154.36 154.65 577500 6/10/2014 146.793
6/9/2014 154.74 155.75 154.69 155.31 534200 6/9/2014 147.4195
6/6/2014 154.38 154.96 153.89 154.5 681000 6/6/2014 146.6506
6/5/2014 154.38 154.81 153.03 154.27 1356700 6/5/2014 146.4323
6/4/2014 153.47 155.96 153 155.41 848200 6/4/2014 147.5144
6/3/2014 152.18 154.46 152 154.27 658400 6/3/2014 146.4323
6/2/2014 153.58 153.77 152.76 153.17 575300 6/2/2014 145.3882
5/30/2014 152.68 153.79 152.68 153.48 587000 5/30/2014 145.6824
5/29/2014 152.81 153.09 152.1 153.06 474900 5/29/2014 145.2838
5/28/2014 154.44 154.6 152.38 152.6 869700 5/28/2014 144.8471
5/27/2014 153.21 154.41 152.74 153.5 790000 5/27/2014 145.7014
5/23/2014 152.01 152.86 151.25 152.72 578600 5/23/2014 144.961
5/22/2014 150.56 152.26 150.38 151.9 661900 5/22/2014 144.1827
5/21/2014 150.44 151.7 149.88 150.82 587400 5/21/2014 143.1576
5/20/2014 151 151.18 149.84 150.26 1021800 5/20/2014 142.626
5/19/2014 149.39 151.21 149.39 150.99 972800 5/19/2014 143.3189
5/16/2014 147.93 149.9 147.17 149.77 1056100 5/16/2014 142.1609
5/15/2014 147.1 147.78 145.4 147.47 1087000 5/15/2014 139.9778
5/14/2014 149.16 149.73 147.26 147.52 760500 5/14/2014 140.0252
5/13/2014 147.34 150.18 147.34 149.16 1557700 5/13/2014 141.5819
5/12/2014 147.86 148.76 146.43 147.34 2628300 5/12/2014 139.8544
5/9/2014 144.18 149.5 141.93 148.81 4800400 5/9/2014 141.2497
5/8/2014 152.65 156.39 151.88 151.99 1647600 5/8/2014 144.2681
5/7/2014 154.05 154.36 150.41 152.56 994700 5/7/2014 144.8092
5/6/2014 155.15 156.15 153.63 153.89 1017200 5/6/2014 146.0716
5/5/2014 154.41 155.99 152.34 155.86 797000 5/5/2014 147.9415
5/2/2014 153.75 156.99 153.46 155 971600 5/2/2014 147.1252
5/1/2014 151.59 153.67 150.38 153.4 1035800 5/1/2014 145.6065
4/30/2014 151.96 152.22 150.05 151.37 852000 4/30/2014 143.6796
4/29/2014 151.65 152.83 150.77 152.31 867000 4/29/2014 144.5719
4/28/2014 153.83 154.95 149.01 151.47 1317900 4/28/2014 143.7746
4/25/2014 154.55 155.01 152.97 153.09 732200 4/25/2014 145.3122
4/24/2014 154.37 154.89 152.25 154.61 888600 4/24/2014 146.755
4/23/2014 155.17 155.7 153.79 153.84 700500 4/23/2014 146.0241
4/22/2014 154.91 155.86 154.01 154.86 1087100 4/22/2014 146.9923
4/21/2014 154.53 155.13 153.6 153.92 422300 4/21/2014 146.1001
4/17/2014 154.55 156.08 154.14 154.38 642900 4/17/2014 146.5367
4/16/2014 156.45 157.53 154.62 155.05 585100 4/16/2014 147.1727
4/15/2014 154.76 155.97 152.79 155.34 737800 4/15/2014 147.4479
4/14/2014 154.2 155.27 153.57 154.39 675300 4/14/2014 146.5462
4/11/2014 152.82 154.49 152.66 153.55 918000 4/11/2014 145.7489
4/10/2014 157.65 158.29 153.75 153.79 783500 4/10/2014 145.9767
 4/9/2014 154.58 157.89 154.58 157.44 713000 4/9/2014 149.4412
4/8/2014 155.85 156.56 154.39 155.92 1298200 4/8/2014 147.9985
4/7/2014 158.32 158.75 154.51 155.58 1237100 4/7/2014 147.6757
4/4/2014 162.92 163.35 158.31 158.64 1011300 4/4/2014 150.5803
4/3/2014 164.17 164.67 161.99 162.68 654100 4/3/2014 154.415
4/2/2014 163.77 164.75 162.73 163.41 774300 4/2/2014 155.1079
4/1/2014 161.1 163.72 160.99 163.72 954600 4/1/2014 155.4022
3/31/2014 159.78 161.21 159.06 160.93 867700 3/31/2014 152.7539
3/28/2014 157.36 159.18 157.09 158.24 734600 3/28/2014 150.2006
3/27/2014 156.24 158.53 156.24 156.98 760800 3/27/2014 149.0046
3/26/2014 157.5 160.24 156.48 156.48 1229300 3/26/2014 148.53
3/25/2014 160.81 160.85 155.85 156.29 1477500 3/25/2014 147.9225
3/24/2014 161.43 162.26 158.82 160.01 864100 3/24/2014 151.4434
3/21/2014 162.12 163 160.13 161.04 1027000 3/21/2014 152.4182
3/20/2014 161.12 161.63 159.21 160.47 637600 3/20/2014 151.8788
3/19/2014 163.99 163.99 160.31 161.26 720800 3/19/2014 152.6265
3/18/2014 163 164.5 161.77 163.8 945600 3/18/2014 155.0305
3/17/2014 161.15 162.03 160.04 161.51 744800 3/17/2014 152.8631
3/14/2014 159.39 161.21 159.39 160.08 796400 3/14/2014 151.5096
3/13/2014 162.94 163.35 158.79 159.41 898900 3/13/2014 150.8755
3/12/2014 161.73 162.6 161.01 162.57 674900 3/12/2014 153.8663
3/11/2014 164.27 165 161.81 162.23 1341900 3/11/2014 153.5445
3/10/2014 163.85 164.38 162.17 164.29 1315200 3/10/2014 155.4942
3/7/2014 162.5 165 162.21 164.05 1026200 3/7/2014 155.2671
3/6/2014 161.63 162.26 160.69 162.16 1054800 3/6/2014 153.4783
3/5/2014 161.93 162.39 160.84 161.45 986900 3/5/2014 152.8063
3/4/2014 161.81 162.45 160.9 161.94 967600 3/4/2014 153.2701
3/3/2014 159.13 160.97 159.13 160.27 987600 3/3/2014 151.6895
2/28/2014 161.9 162.2 160.31 161.08 1202200 2/28/2014 152.4561
2/27/2014 160.15 161.81 159.91 161.79 2939000 2/27/2014 153.1281
2/26/2014 164.31 164.4 161.08 162.12 1473000 2/26/2014 153.4404
2/25/2014 159.21 160.57 157.85 159.99 779200 2/25/2014 151.4245
2/24/2014 157.65 161.33 157.65 159.27 1163600 2/24/2014 150.743
2/21/2014 157.66 158.84 157.66 158.4 791500 2/21/2014 149.9196
2/20/2014 157.12 159.13 157.12 157.66 961300 2/20/2014 149.2192
2/19/2014 156.4 158.32 156.4 156.97 1049900 2/19/2014 148.5661
2/18/2014 158.6 158.96 156.18 157.15 863800 2/18/2014 148.7365
2/14/2014 154.56 159.97 154.56 158.39 1659600 2/14/2014 149.9101
2/13/2014 154.05 156.5 153.45 156.15 1253300 2/13/2014 147.79
2/12/2014 157.34 157.93 154.26 154.5 1787700 2/12/2014 146.2284
2/11/2014 157.5 158.33 155.07 156.8 1382200 2/11/2014 148.4052
2/10/2014 155.7 156.32 154.55 155.25 1095700 2/10/2014 146.9382
2/7/2014 153.2 156.98 151.65 155.89 1941200 2/7/2014 147.544
2/6/2014 150.02 154.33 149.67 152.23 2158400 2/6/2014 144.0799
2/5/2014 163.82 164.13 146 148.71 11478400 2/5/2014 140.7484
 2/4/2014 154.3 157.24 153.7 154.18 1890100 2/4/2014 145.9255
2/3/2014 156.25 158.13 152.79 153.66 1161900 2/3/2014 145.4334
1/31/2014 156.18 158.18 155.7 156.89 788600 1/31/2014 148.4904
1/30/2014 157.2 159.49 157.06 158.23 927200 1/30/2014 149.7587
1/29/2014 155.9 157.06 155.3 155.51 951000 1/29/2014 147.1843
1/28/2014 157.35 158.17 156.13 156.74 840200 1/28/2014 148.3485
1/27/2014 157.53 158.54 156.04 156.95 874700 1/27/2014 148.5472
1/24/2014 157.83 159.78 156.34 157.62 1180300 1/24/2014 149.1813
1/23/2014 159 159.59 158.07 158.65 1075900 1/23/2014 150.1562
1/22/2014 160.66 161.45 159.31 159.86 886800 1/22/2014 151.3014
1/21/2014 162.74 164.08 160.69 160.9 877600 1/21/2014 152.2857
1/17/2014 163.23 164.16 162.23 162.49 1045400 1/17/2014 153.7906
1/16/2014 166.15 166.39 162.92 163.31 1753100 1/16/2014 154.5667
1/15/2014 168.12 170.04 167.06 168.08 632600 1/15/2014 159.0813
1/14/2014 167.24 169.14 166.94 167.47 870300 1/14/2014 158.504
1/13/2014 173.58 174.16 166.69 167.5 992400 1/13/2014 158.5324
1/10/2014 172.82 175.13 172.57 173.95 550300 1/10/2014 164.6371
1/9/2014 173.25 173.26 170.46 172.88 649900 1/9/2014 163.6244
1/8/2014 175.33 176.14 171.83 172.32 736100 1/8/2014 163.0943
1/7/2014 175.02 175.57 174.25 175.4 466900 1/7/2014 166.0094
1/6/2014 177.53 177.53 174.5 174.68 637700 1/6/2014 165.328
1/3/2014 175.75 178.59 175.37 177.19 665900 1/3/2014 167.7036
1/2/2014 175.44 176.88 174.93 175.37 750600 1/2/2014 165.981
12/31/2013 175.91 177.2 175.6 176.57 330300 12/31/2013 167.1168
12/30/2013 175.69 176.89 175.67 176.34 257800 12/30/2013 166.8991
12/27/2013 176.04 176.62 175.21 175.97 286900 12/27/2013 166.5489
12/26/2013 176.36 176.78 175.42 175.97 274200 12/26/2013 166.5489
12/24/2013 175 176.86 174.89 176.03 320700 12/24/2013 166.6057
12/23/2013 175.54 175.99 174.22 174.87 504400 12/23/2013 165.0819
12/20/2013 175.74 176.41 174.94 175.05 657100 12/20/2013 165.2518
12/19/2013 178.37 178.37 175.02 175.14 651900 12/19/2013 165.3368
12/18/2013 174.87 177.25 172.67 177.09 818800 12/18/2013 167.1776
12/17/2013 175.3 175.33 173.5 174.35 646400 12/17/2013 164.591
12/16/2013 175.42 176.87 174.26 175.56 829400 12/16/2013 165.7333
12/13/2013 173.02 175.35 173.02 175.19 1000700 12/13/2013 165.384
12/12/2013 170.59 173.39 169.86 173.02 921200 12/12/2013 163.3355
12/11/2013 172.23 173.14 170.95 171.09 723200 12/11/2013 161.5135
12/10/2013 170.73 172.52 170.73 171.73 697100 12/10/2013 162.1177
12/9/2013 172.64 174.52 171.01 171.18 596700 12/9/2013 161.5984
12/6/2013 174.74 174.74 171.93 172.29 705800 12/6/2013 162.6463
12/5/2013 172.89 173.84 172.02 173.5 613200 12/5/2013 163.7886
12/4/2013 172.37 174.2 172.37 173.63 602100 12/4/2013 163.9113
12/3/2013 173.79 174.84 171.84 173.15 710900 12/3/2013 163.4582
12/2/2013 175.08 175.28 173.18 174.05 414000 12/2/2013 164.3078
11/29/2013 174.9 175.71 173.74 175.23 265300 11/29/2013 165.4217
11/27/2013 175.69 175.69 173.81 174.31 325300 11/27/2013 164.5532
11/26/2013 175.57 177 175.29 175.36 508000 11/26/2013 165.5445
11/25/2013 175.42 175.98 174.6 175.51 507200 11/25/2013 165.6861
11/22/2013 172.21 175.12 172.19 175.02 667100 11/22/2013 165.2235
11/21/2013 172.42 172.93 170.8 171.98 663400 11/21/2013 162.3537
11/20/2013 173.91 174.68 171.81 172 606000 11/20/2013 162.3725
11/19/2013 173.56 174.27 172.5 173.26 558300 11/19/2013 163.562
11/18/2013 175.29 175.76 172.65 173.07 730900 11/18/2013 163.3827
11/15/2013 176.52 176.82 173.44 175.9 1162200 11/15/2013 166.0542
11/14/2013 175.4 176.7 174.8 176.67 831000 11/14/2013 166.7811
11/13/2013 171.97 176.37 171.97 176.07 1225400 11/13/2013 166.2147
11/12/2013 172.16 173.08 171.21 171.49 1194800 11/12/2013 161.8911
11/11/2013 173.4 173.5 171.8 172.53 1346500 11/11/2013 162.8729
11/8/2013 172.99 173.72 172.32 173.42 1034500 11/8/2013 163.7131
11/7/2013 180.25 181.07 172.43 172.81 2559200 11/7/2013 163.1372
11/6/2013 180 180.78 176.81 180.52 3249500 11/6/2013 170.4157
11/5/2013 169.71 173.32 169.61 171.19 1961700 11/5/2013 161.6079
11/4/2013 169.67 171.98 168.31 169.59 935400 11/4/2013 160.0974
11/1/2013 166.55 168.97 166.44 168.8 973200 11/1/2013 159.3517
10/31/2013 166.33 166.92 164.92 165.64 571500 10/31/2013 156.3685
10/30/2013 165.6 167.84 165.53 166.82 679900 10/30/2013 157.4825
10/29/2013 165.79 166.27 164.55 165.61 628200 10/29/2013 156.3402
10/28/2013 164.44 165.22 163.07 165.05 533000 10/28/2013 155.8116
10/25/2013 165 165.6 163.98 164.54 457900 10/25/2013 155.3301
10/24/2013 164.16 165.14 163.97 164.7 418600 10/24/2013 155.4811
10/23/2013 166.08 166.44 163.21 164.21 541100 10/23/2013 155.0186
10/22/2013 164.2 167.11 163.61 166.53 915500 10/22/2013 157.2087
10/21/2013 164.26 164.86 163.1 163.61 398500 10/21/2013 154.4522
10/18/2013 162.01 163.94 161.8 163.9 637400 10/18/2013 154.7259
10/17/2013 158.47 162 157.01 161.68 1353600 10/17/2013 152.6302
10/16/2013 159.18 159.75 157.57 158.68 1418900 10/16/2013 149.7981
10/15/2013 160.95 161.66 158.31 158.73 1922600 10/15/2013 149.8453
10/14/2013 160.94 162.41 160.31 161.1 654900 10/14/2013 152.0827
10/11/2013 163.65 164.1 161.26 161.34 750000 10/11/2013 152.3092
10/10/2013 165.38 165.38 163.4 163.64 717200 10/10/2013 154.4805
10/9/2013 159.82 164.1 159.35 162.4 1071100 10/9/2013 153.3099
10/8/2013 164.56 165.01 160.55 161.1 794800 10/8/2013 152.0827
10/7/2013 165.45 166.6 164.25 164.35 634400 10/7/2013 155.1507
10/4/2013 164.47 167.57 163.76 166.69 547700 10/4/2013 157.3598
10/3/2013 164.15 166.23 163.25 164.48 851300 10/3/2013 155.2735
10/2/2013 164.34 164.41 161.9 164.01 908500 10/2/2013 154.8298
10/1/2013 165.64 166.32 164.04 164.93 557600 10/1/2013 155.6983
9/30/2013 163.59 165.65 162.56 164.73 684500 9/30/2013 155.5095
9/27/2013 165.03 166.31 164.33 165.63 800200 9/27/2013 156.3591
9/26/2013 164.07 166.04 163.66 165.53 734100 9/26/2013 156.2647
9/25/2013 164.56 165.76 161.98 163 782700 9/25/2013 153.8763
9/24/2013 165.27 166.53 164.06 165.18 772400 9/24/2013 155.5567
9/23/2013 166.79 167.4 163.86 165 771200 9/23/2013 155.3872
9/20/2013 168.17 168.65 167.04 167.33 936600 9/20/2013 157.5814
9/19/2013 168.1 169.35 167.91 168.31 725700 9/19/2013 158.5043
9/18/2013 167.1 169.3 165.74 168.12 831800 9/18/2013 158.3254
9/17/2013 168.03 168.03 166.36 166.68 410900 9/17/2013 156.9693
9/16/2013 168.73 169.41 166.92 167.21 779700 9/16/2013 157.4684
9/13/2013 163.18 166.83 163.11 166.35 869400 9/13/2013 156.6585
9/12/2013 163.63 164.16 162.22 163.06 1233300 9/12/2013 153.5602
9/11/2013 164.13 164.6 163 163.9 1476400 9/11/2013 154.3512
9/10/2013 166.29 166.3 162.53 163.04 2242900 9/10/2013 153.5413
9/9/2013 165.48 166.27 165.13 165.74 1804800 9/9/2013 156.084
9/6/2013 166.43 166.78 163.31 165.18 1293300 9/6/2013 155.5567
9/5/2013 166.04 167.49 165.46 166 680700 9/5/2013 156.3289
9/4/2013 167.25 168 166.58 166.67 1012200 9/4/2013 156.9599
9/3/2013 167.99 168.49 165.68 167.12 753800 9/3/2013 157.3836
8/30/2013 166.64 166.84 165 165.41 313400 8/30/2013 155.7733
8/29/2013 165.55 167.11 165.5 166.14 398800 8/29/2013 156.4607
8/28/2013 165.81 167.02 165.35 165.55 651600 8/28/2013 155.9051
8/27/2013 167.53 169.99 165.68 165.78 613900 8/27/2013 156.1217
8/26/2013 171.57 172.41 170.11 170.21 247200 8/26/2013 160.2936
8/23/2013 172.66 172.73 170.74 171.65 386200 8/23/2013 161.6497
8/22/2013 172.24 173.43 171.6 172.36 390800 8/22/2013 162.3184
8/21/2013 171.78 173 171.06 171.86 412700 8/21/2013 161.8475
8/20/2013 171.05 173.62 170.76 171.97 464500 8/20/2013 161.9511
8/19/2013 172.06 173 170.17 170.23 834600 8/19/2013 160.3125
8/16/2013 173.54 174.65 172.01 172.08 885500 8/16/2013 162.0547
8/15/2013 174.99 175.55 173.57 174.44 678800 8/15/2013 164.2772
8/14/2013 178.54 178.8 176.01 176.76 523500 8/14/2013 166.462
8/13/2013 177.7 179.06 177.42 178.53 481500 8/13/2013 168.1289
8/12/2013 175 178.42 174.7 178.08 560900 8/12/2013 167.7051
8/9/2013 177.51 179.21 177.04 178.95 683100 8/9/2013 168.5244
8/8/2013 174.16 179.2 173.11 177.7 1546300 8/8/2013 167.3473
8/7/2013 177.06 180.76 172.01 173.13 3092900 8/7/2013 163.0435
8/6/2013 187.36 189.8 186.01 189.51 881400 8/6/2013 178.4692
8/5/2013 187.25 189.28 187.25 188.3 575100 8/5/2013 177.3297
8/2/2013 186.69 188.64 185.02 188.03 503200 8/2/2013 177.0754
8/1/2013 183.85 187.6 182.86 186.99 629300 8/1/2013 176.096
7/31/2013 182.46 183.13 180.98 182.06 609800 7/31/2013 171.4532
7/30/2013 180.43 182.06 180.04 181.64 460100 7/30/2013 171.0577
7/29/2013 180.67 180.91 179.81 180.29 189700 7/29/2013 169.7864
7/26/2013 178 181.1 177.51 180.98 499700 7/26/2013 170.4362
7/25/2013 179.13 181.15 178.98 179.26 783000 7/25/2013 168.8164
7/24/2013 180.54 181.14 179.02 179.13 382000 7/24/2013 168.694
7/23/2013 180.91 181.81 180 180.14 532400 7/23/2013 169.6451
7/22/2013 179.95 181.67 179.59 180.49 1008700 7/22/2013 169.9747
7/19/2013 179.88 179.88 178.24 179.22 595400 7/19/2013 168.7787
7/18/2013 178.53 180 178.22 179.98 1125300 7/18/2013 169.4944
7/17/2013 180.52 181.35 178.26 178.53 404300 7/17/2013 168.1289
7/16/2013 181.57 182.27 179.4 180.16 444800 7/16/2013 169.6639
7/15/2013 182.37 182.78 181.09 181.75 324200 7/15/2013 171.1613
7/12/2013 183 183.55 181.99 182.4 303500 7/12/2013 171.7734
7/11/2013 181.95 183.44 181.43 183.24 668800 7/11/2013 172.5645
7/10/2013 177.75 180.15 177.75 180.02 627600 7/10/2013 169.5321
7/9/2013 173.91 178.2 173.91 177.63 575100 7/9/2013 167.2813
7/8/2013 174.99 176.12 174.28 175.96 1203300 7/8/2013 165.7086
7/5/2013 173.85 174.88 172.32 174.03 1220500 7/5/2013 163.8911
7/3/2013 170.89 173.48 170.89 172.79 160500 7/3/2013 162.7233
7/2/2013 173.93 174.75 171.9 172.67 495900 7/2/2013 162.6103
7/1/2013 174.18 176 173.67 173.94 522400 7/1/2013 163.8063
6/28/2013 173.06 175.21 171.04 173.74 647700 6/28/2013 163.618
6/27/2013 171.73 174.19 171.06 173.65 490500 6/27/2013 163.5332
6/26/2013 172.7 174.61 170.05 170.37 677900 6/26/2013 160.4443
6/25/2013 170.44 171.81 169.49 170.26 608000 6/25/2013 159.964
6/24/2013 169.09 170.3 165.73 168.58 657900 6/24/2013 158.3856
6/21/2013 171.57 172 167.46 169.09 811400 6/21/2013 158.8648
6/20/2013 176.44 176.61 169.73 170.33 757700 6/20/2013 160.0298
6/19/2013 178.66 179.96 177.52 177.81 589200 6/19/2013 167.0574
6/18/2013 175.98 178.96 175.33 178.9 438500 6/18/2013 168.0815
6/17/2013 174.46 177.38 174.46 176.1 608700 6/17/2013 165.4509
6/14/2013 173.21 174.84 172.91 173.15 367100 6/14/2013 162.6792
6/13/2013 173.26 174.94 172.75 174.43 569100 6/13/2013 163.8818
6/12/2013 175.21 175.21 172.22 172.46 254800 6/12/2013 162.031
6/11/2013 173.55 175.3 172.67 173.78 439300 6/11/2013 163.2712
6/10/2013 176.1 176.43 175.19 175.8 649800 6/10/2013 165.169
6/7/2013 175.09 177 174.89 175.94 495900 6/7/2013 165.3005
6/6/2013 173.14 174.94 172.56 174.59 394600 6/6/2013 164.0322
6/5/2013 175.15 175.97 173.6 173.74 331600 6/5/2013 163.2336
6/4/2013 175.36 178.39 174.72 176.32 695100 6/4/2013 165.6576
6/3/2013 175.24 175.89 172.45 175.65 773800 6/3/2013 165.0281
5/31/2013 175.39 177.92 174.84 175.09 847700 5/31/2013 164.5019
5/30/2013 177.52 178.51 175.26 175.57 961200 5/30/2013 164.9529
5/29/2013 178.39 179.68 176.71 177.33 811100 5/29/2013 166.6065
5/28/2013 182.75 183.29 178.37 178.47 1091800 5/28/2013 167.6775
5/24/2013 182.64 183.2 180.1 180.97 1038600 5/24/2013 170.0264
5/23/2013 179.99 184.49 177.81 183.69 1439400 5/23/2013 172.5819
5/22/2013 189.28 192.03 187.91 188.06 1122500 5/22/2013 176.6876
5/21/2013 187.01 190 186.51 189.56 579800 5/21/2013 178.0969
5/20/2013 186.89 187.5 186.19 186.68 742100 5/20/2013 175.3911
5/17/2013 185.1 187.88 185.02 187.01 413000 5/17/2013 175.7011
5/16/2013 186.5 187.09 183.33 184.8 758200 5/16/2013 173.6248
5/15/2013 186.3 187.44 185.07 186.71 470400 5/15/2013 175.4193
5/14/2013 184.29 186.77 183.64 186.55 652800 5/14/2013 175.2689
5/13/2013 184.59 185.38 183.67 183.79 256500 5/13/2013 172.6758
5/10/2013 184 185.1 183.44 185 274500 5/10/2013 173.8127
5/9/2013 184.97 186.63 183.31 183.62 612700 5/9/2013 172.5161
5/8/2013 184.96 185.5 184.09 185.37 268300 5/8/2013 174.1603
5/7/2013 181.3 185.09 181.3 185.01 613200 5/7/2013 173.822
5/6/2013 179.29 181.8 178.6 180.92 474300 5/6/2013 169.9794
5/3/2013 178.73 180.85 178.73 179.26 320300 5/3/2013 168.4198
5/2/2013 179.17 179.75 176.64 177.54 544100 5/2/2013 166.8038
5/1/2013 181.31 181.42 178.17 178.57 605300 5/1/2013 167.7715
4/30/2013 176.92 181.83 176.5 181.58 1117800 4/30/2013 170.5995
4/29/2013 175.72 177.34 174.57 177 589100 4/29/2013 166.2964
4/26/2013 174.97 175.71 173.85 175.6 349600 4/26/2013 164.9811
4/25/2013 171.88 176.08 171.88 175.38 501400 4/25/2013 164.7744
4/24/2013 171.07 171.95 169.86 171.44 494000 4/24/2013 161.0727
4/23/2013 167.51 171.12 167.51 170.75 865000 4/23/2013 160.4244
4/22/2013 169.01 169.46 165.38 165.93 779600 4/22/2013 155.8959
4/19/2013 168.24 169.96 167.97 169.14 446100 4/19/2013 158.9117
4/18/2013 168.95 169.05 166.34 167.35 381400 4/18/2013 157.23
4/17/2013 169.81 169.91 167.34 168.57 514100 4/17/2013 158.3762
4/16/2013 172 172.3 169.21 171.28 391900 4/16/2013 160.9223
4/15/2013 173.26 174.91 170.76 170.85 602300 4/15/2013 160.5183
4/12/2013 174.22 174.69 172.33 174.02 350500 4/12/2013 163.4966
4/11/2013 172.99 175.94 172.51 174.99 426300 4/11/2013 164.408
4/10/2013 170.68 173.15 170.23 172.6 280000 4/10/2013 162.1625
4/9/2013 169.65 170.82 168.82 170.08 264600 4/9/2013 159.7949
4/8/2013 168.52 169.87 167.5 169.6 293400 4/8/2013 159.3439
4/5/2013 166.89 169.2 165.33 168.73 481700 4/5/2013 158.5265
4/4/2013 168.7 169.64 168.31 169.62 313100 4/4/2013 159.3627
4/3/2013 168.38 170.47 167.35 168.73 676100 4/3/2013 158.5265
4/2/2013 167.02 169.02 166.9 167.93 559700 4/2/2013 157.7749
4/1/2013 169.12 169.6 166.29 166.75 748400 4/1/2013 156.6663
3/28/2013 169.27 169.6 167.91 169.31 558800 3/28/2013 159.0715
3/27/2013 166.97 170.03 165.91 169.71 725700 3/27/2013 159.4473
3/26/2013 167.42 167.9 165.87 167.57 538100 3/26/2013 157.4367
3/25/2013 168.86 169.33 165.9 167.44 751900 3/25/2013 156.9387
3/22/2013 169.72 170.49 167.64 168.41 706200 3/22/2013 157.8479
3/21/2013 169.15 170.71 168.23 168.59 644200 3/21/2013 158.0166
3/20/2013 168.55 171.11 167.28 170.51 883200 3/20/2013 159.8162
3/19/2013 169.66 170.26 165.77 167.2 772500 3/19/2013 156.7138
3/18/2013 169.67 171.28 168.87 169.22 700600 3/18/2013 158.6071
3/15/2013 172.32 174.29 171.19 171.3 625100 3/15/2013 160.5566
3/14/2013 173.66 174.22 172.61 173.16 671700 3/14/2013 162.3
3/13/2013 175.07 175.57 172.65 173.03 879100 3/13/2013 162.1781
3/12/2013 175.85 176.58 174.35 174.41 426900 3/12/2013 163.4716
3/11/2013 176.87 177.44 176.29 176.5 451700 3/11/2013 165.4305
3/8/2013 178 178 176.27 177.46 319600 3/8/2013 166.3303
3/7/2013 177.81 178.69 176.78 177.18 603000 3/7/2013 166.0679
3/6/2013 176.43 178.38 176.43 177.42 606400 3/6/2013 166.2928
3/5/2013 175 177.21 174.51 177.09 630300 3/5/2013 165.9835
3/4/2013 173.23 174.81 172.76 174.4 670000 3/4/2013 163.4622
3/1/2013 172.55 174.65 171.63 174.17 685200 3/1/2013 163.2466
2/28/2013 173.09 174.79 172.11 173.47 503100 2/28/2013 162.5906
2/27/2013 170.53 173.77 170.38 173.31 483100 2/27/2013 162.4406
2/26/2013 170.08 172.64 168.47 170.12 585200 2/26/2013 159.4506
2/25/2013 171.96 173.78 168.87 168.88 617200 2/25/2013 158.2884
2/22/2013 170.88 172.18 170.36 171.12 614100 2/22/2013 160.3879
2/21/2013 172.49 173.06 170.11 170.62 567100 2/21/2013 159.9193
2/20/2013 176.07 176.98 173.27 173.51 618700 2/20/2013 162.628
2/19/2013 176.29 177.62 175.56 177.04 633600 2/19/2013 165.9366
2/15/2013 175.82 177.44 175.12 176.07 903900 2/15/2013 165.0275
2/14/2013 175.32 175.41 173.23 174.86 835300 2/14/2013 163.8934
2/13/2013 176.99 177.76 175.32 175.63 557800 2/13/2013 164.6151
2/12/2013 177.36 178.34 176.53 176.79 522200 2/12/2013 165.7023
2/11/2013 177.5 178.45 176.2 177.01 893000 2/11/2013 165.9085
2/8/2013 176.74 179.11 176.66 177.56 1457000 2/8/2013 166.424
2/7/2013 174.14 178.1 173.16 178.06 1681000 2/7/2013 166.8927
2/6/2013 175.01 179.9 173.99 174.63 3722100 2/6/2013 163.6778
2/5/2013 162.86 165.15 162.86 164.91 1487700 2/5/2013 154.5674
2/4/2013 161.6 164.46 160.71 162.38 1039400 2/4/2013 152.1961
2/1/2013 165.79 167.2 161.06 161.54 2181600 2/1/2013 151.4088
1/31/2013 165.4 166.94 163.76 166.48 1413600 1/31/2013 156.0389
1/30/2013 167.8 168.1 166.42 167.42 987700 1/30/2013 156.92
1/29/2013 168.5 168.71 166.71 167.95 603300 1/29/2013 157.4167
1/28/2013 169.98 170.13 168.02 168.83 566600 1/28/2013 158.2416
1/25/2013 164.84 170.32 164.84 170.08 952900 1/25/2013 159.4132
1/24/2013 164.56 165.89 163.79 165.38 738200 1/24/2013 155.0079
1/23/2013 161.96 164.48 160.91 164.19 1494100 1/23/2013 153.8926
1/22/2013 168.11 168.11 163.45 165.32 1007700 1/22/2013 154.9517
1/18/2013 168.21 168.79 166.57 167.7 635600 1/18/2013 157.1824
1/17/2013 167.07 168.55 165.02 168.06 771000 1/17/2013 157.5198
1/16/2013 166.1 166.91 165.81 166.75 760200 1/16/2013 156.292
1/15/2013 165.85 167.74 165.46 166.95 743300 1/15/2013 156.4795
1/14/2013 166.02 167.49 165.62 166.34 631200 1/14/2013 155.9077
1/11/2013 167.34 167.85 165 165.93 1140000 1/11/2013 155.5234
1/10/2013 163.74 167.99 163.18 167.48 1140900 1/10/2013 156.9762
1/9/2013 163.86 165.7 161.86 165.58 1262700 1/9/2013 155.1954
 1/8/2013 161.56 163.6 161.05 162.25 965000 1/8/2013 152.0742
1/7/2013 159.76 162.84 159.56 161.52 1447900 1/7/2013 151.39
1/4/2013 157.1 159.61 156.47 159.39 1102700 1/4/2013 149.3936
1/3/2013 152.75 158.68 152.75 157.21 1618700 1/3/2013 147.3503
1/2/2013 152.75 152.79 149.25 152.1 1483700 1/2/2013 142.5608
12/31/2012 146.58 150.13 146.58 149.92 516600 12/31/2012 140.5175
12/28/2012 148.72 149.48 146.4 147.01 678300 12/28/2012 137.79
12/27/2012 145.74 149.09 145.64 148.34 1063900 12/27/2012 139.0366
12/26/2012 151.46 151.46 144.14 146.03 1158000 12/26/2012 136.8715
12/24/2012 153.74 153.74 150.1 151.08 252000 12/24/2012 141.6048
12/21/2012 149.76 151.56 147.53 151.26 973300 12/21/2012 141.7735
12/20/2012 153.19 153.19 149.04 151.36 724500 12/20/2012 141.8672
12/19/2012 152.86 154.65 151.59 153.3 809600 12/19/2012 143.6855
12/18/2012 153.36 154.63 152.22 152.58 861800 12/18/2012 143.0107
12/17/2012 150.42 153.62 148.96 153.6 1045100 12/17/2012 143.9667
12/14/2012 149.3 151.15 149.3 150.09 797200 12/14/2012 140.6769
12/13/2012 150.73 152.03 148.49 148.77 569800 12/13/2012 139.4397
12/12/2012 154.46 154.9 150.24 150.5 885300 12/12/2012 140.6862
12/11/2012 152.61 154.22 150.65 154.16 726700 12/11/2012 144.1076
12/10/2012 155.49 155.91 151.43 151.98 787600 12/10/2012 142.0697
12/7/2012 154.23 155.8 153.15 155.35 865200 12/7/2012 145.22
12/6/2012 152.25 154.05 151.23 153.76 635800 12/6/2012 143.7337
12/5/2012 154.96 155.4 151.26 152.74 511200 12/5/2012 142.7802
12/4/2012 157.96 158.14 153.27 154.51 606900 12/4/2012 144.4348
12/3/2012 158.18 159.46 157.39 157.46 409200 12/3/2012 147.1924
11/30/2012 160.46 160.49 156.79 157.09 924200 11/30/2012 146.8465
11/29/2012 162.5 162.5 159.14 160.4 958100 11/29/2012 149.9407
11/28/2012 159.05 163.62 158.84 162.55 943100 11/28/2012 151.9505
11/27/2012 158.27 160.31 157.59 159.12 786500 11/27/2012 148.7441
11/26/2012 159.29 159.95 157.28 158.97 584700 11/26/2012 148.6039
11/23/2012 158.03 159.97 157.41 159.9 292700 11/23/2012 149.4733
11/21/2012 156.47 157.76 154.76 156.5 445200 11/21/2012 146.295
11/20/2012 156.13 156.62 155.09 156.51 434000 11/20/2012 146.3043
11/19/2012 154 156.55 153.55 156.54 875300 11/19/2012 146.3324
11/16/2012 148.61 151.83 148.61 151.38 800100 11/16/2012 141.5089
11/15/2012 149.56 151.22 148.62 149.85 714800 11/15/2012 140.0786
11/14/2012 153.5 153.79 148.75 149.13 842100 11/14/2012 139.4056
11/13/2012 148.18 153.89 148.18 152.51 681700 11/13/2012 142.5652
11/12/2012 151.64 152.7 150.72 151.89 439400 11/12/2012 141.9856
11/9/2012 151.67 153.18 149.03 151.27 800300 11/9/2012 141.406
11/8/2012 155.87 155.87 150.27 150.3 789400 11/8/2012 140.4993
11/7/2012 158.95 158.95 154.63 155.91 788700 11/7/2012 145.7435
11/6/2012 160.79 161.56 159.37 160.44 578900 11/6/2012 149.9781
11/5/2012 159.61 161.66 158.94 161.23 519400 11/5/2012 150.7166
11/2/2012 163.24 164.77 159.68 160.75 1511200 11/2/2012 150.2679
 11/1/2012 155 159.46 153.19 159.04 1099900 11/1/2012 148.6694
10/31/2012 155 157.1 152.51 153.69 1215700 10/31/2012 143.6682
10/26/2012 153.75 154.96 150.66 152.52 824600 10/26/2012 142.5745
10/25/2012 155.6 156.32 152.56 153.75 854100 10/25/2012 143.7243
10/24/2012 156.84 156.95 152.49 154.52 805000 10/24/2012 144.4441
10/23/2012 158.04 158.04 154.14 155.24 927200 10/23/2012 145.1172
10/22/2012 159.29 159.93 156.55 159 678300 10/22/2012 148.632
10/19/2012 164.2 164.99 161.37 161.93 618200 10/19/2012 151.3709
10/18/2012 162.88 165.41 162.05 164.2 614200 10/18/2012 153.4929
10/17/2012 164.55 164.99 162.49 163.02 711500 10/17/2012 152.3898
10/16/2012 160 164.01 159.71 163.84 695800 10/16/2012 153.1564
10/15/2012 156.06 159.88 155.65 159.81 686900 10/15/2012 149.3892
10/12/2012 155.81 157.06 154.31 154.85 871400 10/12/2012 144.7526
10/11/2012 158.74 159.33 155.2 155.54 956100 10/11/2012 145.3976
10/10/2012 157.43 159.65 155.4 155.98 694500 10/10/2012 145.8089
10/9/2012 155.98 157.92 154.19 154.22 451400 10/9/2012 144.1637
10/8/2012 156.83 158.61 155.82 156.3 406800 10/8/2012 146.108
10/5/2012 159 160.25 157.14 157.57 734500 10/5/2012 147.2952
10/4/2012 154.53 158.85 153.97 158.02 1025400 10/4/2012 147.7159
10/3/2012 154.7 156 153.64 154.55 726400 10/3/2012 144.4722
10/2/2012 151.96 155.34 151.76 153.83 923600 10/2/2012 143.7991
10/1/2012 151.6 154.15 150.79 151.76 695500 10/1/2012 141.8641
9/28/2012 150.77 152.28 148.06 151.23 1114800 9/28/2012 141.3686
9/27/2012 151.86 153.43 149.75 151.97 810400 9/27/2012 142.0604
9/26/2012 151.22 152.34 148.51 150.91 606400 9/26/2012 141.0695
9/25/2012 153.93 155 151.39 151.49 643900 9/25/2012 141.2378
9/24/2012 155.25 155.28 153.33 153.66 442200 9/24/2012 143.2609
9/21/2012 160.71 160.71 155.02 155.85 885800 9/21/2012 145.3027
9/20/2012 153.89 158.27 153.12 155.47 673000 9/20/2012 144.9484
9/19/2012 159.02 159.9 158.05 159.04 548200 9/19/2012 148.2768
9/18/2012 162.62 162.62 158.41 158.99 631600 9/18/2012 148.2302
9/17/2012 162.92 163.25 161.02 162.85 552700 9/17/2012 151.829
9/14/2012 161.26 164.28 159.89 162.91 1212100 9/14/2012 151.8849
9/13/2012 158.68 160.66 156.5 160.21 1127700 9/13/2012 149.3676
9/12/2012 156.45 158.67 156.45 158.59 1064800 9/12/2012 147.8573
9/11/2012 153.61 156.5 151.32 156.22 2566400 9/11/2012 145.6477
9/10/2012 161 161.98 159.79 160.31 960500 9/10/2012 149.4609
9/7/2012 159 162.03 157.95 161.08 1358500 9/7/2012 150.1788
9/6/2012 156.21 158.92 154.64 158.85 647800 9/6/2012 148.0997
9/5/2012 157.4 157.46 154.42 154.8 732200 9/5/2012 144.3238
9/4/2012 158.55 158.55 155.96 157.02 593000 9/4/2012 146.3935
8/31/2012 158.7 159.62 156 158.65 439900 8/31/2012 147.9132
8/30/2012 158.15 159.99 157.8 157.84 536900 8/30/2012 147.158
8/29/2012 159.68 160.71 158.48 159.34 677300 8/29/2012 148.5565
8/28/2012 158.67 160.38 157.57 159.06 1074500 8/28/2012 148.2955
8/27/2012 159.8 160.04 158.16 158.6 1003000 8/27/2012 147.8666
8/24/2012 156.3 160.76 155.95 159.58 1240500 8/24/2012 148.7803
8/23/2012 156.76 157.27 155.54 156.48 964700 8/23/2012 145.8901
8/22/2012 156.18 158.64 156.18 158.03 1172600 8/22/2012 147.3352
8/21/2012 157.2 158.9 155.69 156.39 898600 8/21/2012 145.8061
8/20/2012 159.52 159.52 156.21 157.16 941300 8/20/2012 146.524
8/17/2012 153.71 160.5 153.48 159.79 1737900 8/17/2012 148.976
8/16/2012 152.9 153.53 151.49 152.4 814100 8/16/2012 142.0862
8/15/2012 152.06 153.95 151.69 152.51 546200 8/15/2012 142.1887
8/14/2012 154.12 154.86 151.7 152.22 828200 8/14/2012 141.9184
8/13/2012 150.12 153.31 149.76 153.01 863200 8/13/2012 142.6549
8/10/2012 147.17 150.52 147.17 150.16 813300 8/10/2012 139.9978
8/9/2012 148.45 150.6 148.27 148.43 983600 8/9/2012 138.3848
8/8/2012 145 152.8 142.39 151.35 3143100 8/8/2012 141.1072
8/7/2012 154 156.68 153.02 153.03 1552900 8/7/2012 142.6735
8/6/2012 146.1 150.62 146.1 150.06 1193000 8/6/2012 139.9045
8/3/2012 143.04 145.78 142.5 145.67 719300 8/3/2012 135.8116
8/2/2012 141.23 142.15 136.59 140.12 1588200 8/2/2012 130.6372
8/1/2012 145.56 145.56 141.82 142.33 980900 8/1/2012 132.6977
7/31/2012 143.82 145.62 142.33 144.34 1609900 7/31/2012 134.5716
7/30/2012 148.39 149.45 146.22 147.11 862800 7/30/2012 137.1542
7/27/2012 148.41 149.71 147.25 148.15 1199600 7/27/2012 138.1238
7/26/2012 146.45 148.4 143.63 147.54 1152200 7/26/2012 137.5551
7/25/2012 144 145.37 139.67 143.08 2266500 7/25/2012 133.3969
7/24/2012 147.72 148.45 144.18 145.07 923400 7/24/2012 135.2522
7/23/2012 146.69 148.09 144.14 147.26 516100 7/23/2012 137.294
7/20/2012 150 150.74 147.54 149.08 1085600 7/20/2012 138.9909
7/19/2012 145.18 154.14 145.18 152.26 1661100 7/19/2012 141.9556
7/18/2012 140.35 145.75 139.02 144.48 1571100 7/18/2012 134.7022
7/17/2012 142.77 143.98 141.55 142.02 1052000 7/17/2012 132.4087
7/16/2012 140.11 143.1 138.85 142 1064100 7/16/2012 132.39
7/13/2012 137.47 141.71 137.47 141 779200 7/13/2012 131.4577
7/12/2012 137.14 137.86 134.29 136.87 1148000 7/12/2012 127.6072
7/11/2012 142.7 142.71 136.91 138.78 1705900 7/11/2012 129.3879
7/10/2012 143.67 146.18 142.71 143.7 901900 7/10/2012 133.975
7/9/2012 144.37 145.75 141.38 142.41 716100 7/9/2012 132.7723
7/6/2012 146 147.99 143 144.42 929800 7/6/2012 134.6462
7/5/2012 143.9 149.53 143.9 147.59 1661600 7/5/2012 137.6017
7/3/2012 140.55 144.61 140.02 144.57 808000 7/3/2012 134.7861
7/2/2012 140.16 140.62 138.81 140.48 1452000 7/2/2012 130.9729
6/29/2012 138.85 140.38 135.89 140.06 2028600 6/29/2012 130.5813
6/28/2012 136.58 137.14 134.48 136.6 2221100 6/28/2012 127.3555
6/27/2012 141.06 141.06 136.83 138 1275900 6/27/2012 128.6607
6/26/2012 140.71 141.83 137.91 141 973100 6/26/2012 131.0848
6/25/2012 141 142.41 140 140.89 1018400 6/25/2012 130.9825
6/22/2012 144.35 144.46 142.09 142.81 643600 6/22/2012 132.7675
6/21/2012 147.93 149.45 142.82 143.3 1364400 6/21/2012 133.223
6/20/2012 147.12 148.08 145.76 147.65 1029400 6/20/2012 137.2671
6/19/2012 145.48 148.85 145.48 147.39 880100 6/19/2012 137.0254
6/18/2012 145.7 145.97 143.5 145.17 815800 6/18/2012 134.9615
6/15/2012 143 146.19 141.99 145.98 1225600 6/15/2012 135.7146
6/14/2012 140.4 143.26 139.82 142.72 1968200 6/14/2012 132.6838
6/13/2012 141.61 142.41 139.27 139.83 996900 6/13/2012 129.997
6/12/2012 141.92 142.69 138.72 142.66 899100 6/12/2012 132.628
6/11/2012 146.44 146.44 140.74 140.97 451400 6/11/2012 131.0569
6/8/2012 143.53 145.31 141.62 145.05 929200 6/8/2012 134.85
6/7/2012 146.36 146.83 142.92 144.27 728300 6/7/2012 134.1248
6/6/2012 144.67 145.9 143.69 145.22 659200 6/6/2012 135.008
6/5/2012 142.21 143.52 140.75 143.19 834500 6/5/2012 133.1208
6/4/2012 141.75 143.26 140.24 142.86 999200 6/4/2012 132.814
6/1/2012 145.68 145.7 140.45 141.63 1364900 6/1/2012 131.6705
5/31/2012 148.5 149.51 146.28 148.8 1103500 5/31/2012 138.3363
5/30/2012 150.35 150.83 147.9 148.69 1270500 5/30/2012 138.234
5/29/2012 151.46 152.31 150.03 152.03 1246100 5/29/2012 141.3391
5/25/2012 148.74 150.49 148.63 149.84 801400 5/25/2012 139.3031
5/24/2012 152 152.5 146.81 148.68 1335200 5/24/2012 138.2247
5/23/2012 147.5 151.36 144.54 149.89 2587600 5/23/2012 139.3496
5/22/2012 154.71 161.3 147.86 150.27 4650700 5/22/2012 139.7029
5/21/2012 142.06 146.61 141.85 146.3 2585500 5/21/2012 136.0121
5/18/2012 145.51 146.29 141.12 141.51 1372200 5/18/2012 131.5589
5/17/2012 149.97 150.31 144.12 144.3 1756200 5/17/2012 134.1527
5/16/2012 151.83 152.6 146.36 149.96 2346400 5/16/2012 139.4147
5/15/2012 157.82 158.14 151.35 151.53 1812800 5/15/2012 140.8743
5/14/2012 158.71 159.89 156.61 157.57 606400 5/14/2012 146.4896
5/11/2012 157.49 161.81 157.18 160.57 660500 5/11/2012 149.2786
5/10/2012 161.54 162.29 158.18 158.47 876800 5/10/2012 147.3263
5/9/2012 161 162.44 158.53 160.94 725200 5/9/2012 149.6226
5/8/2012 163.99 163.99 154.25 163.38 2713500 5/8/2012 151.891
5/7/2012 167.74 170.79 167.36 168.71 556600 5/7/2012 156.8462
5/4/2012 171.24 173.17 167.81 168.54 717500 5/4/2012 156.6881
5/3/2012 176.7 177.76 174.02 174.45 571400 5/3/2012 162.1825
5/2/2012 171.55 177.3 171.32 177 514100 5/2/2012 164.5532
5/1/2012 172.39 174.85 171.51 172.27 506000 5/1/2012 160.1558
4/30/2012 172.75 173 170.96 172.27 424800 4/30/2012 160.1558
4/27/2012 171.48 174.69 170.43 173.2 840500 4/27/2012 161.0204
4/26/2012 167.5 171.47 166.4 171.12 550500 4/26/2012 159.0867
4/25/2012 165.73 167.7 164.46 167.52 729300 4/25/2012 155.7399
4/24/2012 168.29 168.65 162.42 164.2 1094000 4/24/2012 152.6533
4/23/2012 169.02 169.37 166.36 168.01 602100 4/23/2012 156.1954
 Ralph Lauren Time Series Graph
200
180
160
140
120
100
80
60
40
20
0
4/23/2012 2/23/2013 12/23/2013 10/23/2014 8/23/2015 6/23/2016
Open High Low Close Volume Date
11419.49 11427.64 11372.41 11389.14 3.5E+09 4/21/2017
11375.66 11449.15 11366.96 11426.91 3.65E+09 4/20/2017
11401.99 11416.9 11327.22 11342.42 3.52E+09 4/19/2017
11426.83 11426.83 11333.74 11378.58 3.27E+09 4/18/2017
11351.67 11427.24 11343.26 11427.08 2.82E+09 4/17/2017
11390.75 11420.39 11324.53 11324.53 3.14E+09 4/13/2017
11460.22 11462.51 11405.55 11423.15 3.2E+09 4/12/2017
11456.21 11474.67 11393.38 11473.62 3.12E+09 4/11/2017
11454.11 11496.73 11435.71 11464.34 2.79E+09 4/10/2017
11444.3 11483.72 11428.36 11445.58 3.05E+09 4/7/2017
11426.58 11485.38 11410.45 11457.29 3.2E+09 4/6/2017
11501.62 11560.82 11418.86 11423.36 3.77E+09 4/5/2017
11463.78 11472.04 11424.17 11470.54 3.21E+09 4/4/2017
11495.33 11502.25 11394.34 11463.91 3.42E+09 4/3/2017
11497.81 11528.29 11489.88 11492.85 3.35E+09 3/31/2017
11494.86 11537.7 11488.58 11519.84 3.16E+09 3/30/2017
11463.73 11507.52 11445.72 11496.67 3.11E+09 3/29/2017
11403.71 11511.88 11402.74 11493.84 3.37E+09 3/28/2017
11341.32 11427.85 11324.5 11414.33 3.24E+09 3/27/2017
11440.91 11468.92 11381.96 11418.89 2.98E+09 3/24/2017
11410.47 11494.04 11404.16 11430.89 3.26E+09 3/23/2017
11406.6 11440.88 11372.3 11426.69 3.57E+09 3/22/2017
11598.56 11607.23 11412.88 11420.43 4.27E+09 3/21/2017
11582.72 11591.33 11540.45 11556.93 3.05E+09 3/20/2017
11614.9 11621.57 11582.47 11589.01 5.18E+09 3/17/2017
11619.06 11630.93 11583.43 11600.24 3.37E+09 3/16/2017
11490.32 11609.86 11490.32 11590.32 3.91E+09 3/15/2017
11479.03 11479.03 11428.73 11459.3 3.17E+09 3/14/2017
11507.19 11522.44 11498.1 11519.44 3.13E+09 3/13/2017
11510.94 11520.67 11454.08 11500.77 3.43E+09 3/10/2017
11454.59 11484.02 11411.84 11457.65 3.72E+09 3/9/2017
11511.84 11521.23 11443.03 11448.22 3.81E+09 3/8/2017
11547.79 11547.79 11498.93 11506.33 3.52E+09 3/7/2017
11556.63 11562.59 11517.6 11547.79 3.23E+09 3/6/2017
11575.92 11604.52 11558.82 11598.37 3.56E+09 3/3/2017
11633.64 11633.64 11569.65 11575.92 3.82E+09 3/2/2017
11593.21 11687.07 11593.21 11661.22 4.35E+09 3/1/2017
11528.91 11542 11498.91 11512.4 4.21E+09 2/28/2017
11531.39 11564.64 11517.33 11558.36 3.58E+09 2/27/2017
11556.15 11556.15 11486.17 11541.29 3.83E+09 2/24/2017
11586.96 11590.35 11525.41 11556.15 4.02E+09 2/23/2017
11544.17 11567.95 11530.85 11550.19 3.47E+09 2/22/2017
11517.94 11582.64 11517.94 11578.26 3.58E+09 2/21/2017
11468.01 11510.92 11455.66 11510.92 3.51E+09 2/17/2017
11519.32 11525.21 11467.37 11504.2 3.67E+09 2/16/2017
11469.1 11523.93 11445.42 11514.4 3.78E+09 2/15/2017
11419.11 11468.88 11396.51 11468.88 3.52E+09 2/14/2017
11378.11 11450.64 11378.11 11433.93 3.35E+09 2/13/2017
11347.93 11390.89 11345.78 11377.72 3.48E+09 2/10/2017
11274.38 11339.76 11274.38 11327.68 3.68E+09 2/9/2017
11222.08 11254.79 11196.93 11251.81 3.61E+09 2/8/2017
11271.75 11285.18 11229.2 11243.39 3.45E+09 2/7/2017
11278.41 11289.48 11245.46 11264.11 3.11E+09 2/6/2017
11268.02 11316.73 11257.17 11310.75 3.6E+09 2/3/2017
11196.13 11225.46 11181.43 11215.38 3.81E+09 2/2/2017
11244.82 11259.89 11171.57 11207.24 3.92E+09 2/1/2017
11195.52 11225.94 11166.21 11222.96 4.09E+09 1/31/2017
11228.36 11229.26 11147.11 11205.24 3.59E+09 1/30/2017
11311.33 11314.32 11270.64 11283.19 3.14E+09 1/27/2017
11335.72 11344.74 11303.06 11313.13 3.61E+09 1/26/2017
11297.43 11343.78 11294.76 11339.05 3.85E+09 1/25/2017
11183.56 11269.64 11180.78 11249.28 3.81E+09 1/24/2017
11178.43 11188.58 11130.05 11170.62 3.15E+09 1/23/2017
11175.52 11208.21 11160.59 11192.79 3.52E+09 1/20/2017
11195.83 11203.37 11118.47 11148.85 3.17E+09 1/19/2017
11187.33 11203.43 11166.79 11196.1 3.32E+09 1/18/2017
11209.72 11221.9 11176.5 11196.29 3.58E+09 1/17/2017
11218.05 11244.32 11212.08 11227.17 3.08E+09 1/13/2017
11213.9 11214.58 11136.19 11204.15 3.46E+09 1/12/2017
11181.93 11226.8 11154.01 11226.78 3.62E+09 1/11/2017
11181.74 11229.51 11171.58 11183.33 3.64E+09 1/10/2017
11209.71 11209.71 11169.76 11169.79 3.22E+09 1/9/2017
11235.44 11260.84 11205.3 11237.62 3.34E+09 1/6/2017
11243.12 11264.17 11209.63 11247.69 3.76E+09 1/5/2017
11186.78 11252.63 11186.78 11246.54 3.76E+09 1/4/2017
11138.85 11176.91 11094.29 11154.35 3.77E+09 1/3/2017
11094.81 11104.09 11034.05 11056.9 2.67E+09 12/30/2016
11071.11 11092.48 11057.67 11074.33 2.34E+09 12/29/2016
11148.32 11149.79 11057.15 11058.88 2.39E+09 12/28/2016
11601.29 11688.45 11144.12 11146.4 1.99E+09 12/27/2016
11111.5 11128.86 11110.05 11128.8 2.02E+09 12/23/2016
11127.78 11127.78 11100.93 11114.14 2.88E+09 12/22/2016
11170.41 11174.4 11142.57 11142.57 2.85E+09 12/21/2016
11145.29 11176.68 11145.29 11172.19 3.3E+09 12/20/2016
11127 11150.31 11110.59 11128.54 3.25E+09 12/19/2016
11152.21 11162.94 11109.59 11125.22 5.92E+09 12/16/2016
11087.13 11170.65 11086.39 11131.89 4.17E+09 12/15/2016
11214.03 11234 11087.02 11098.67 4.41E+09 12/14/2016
11216.83 11256.07 11189.43 11237.17 3.86E+09 12/13/2016
11200.19 11227.3 11163.2 11177.28 4.03E+09 12/12/2016
11153.1 11194.23 11152.68 11191.79 3.88E+09 12/9/2016
11114.32 11176.63 11094.79 11149.96 4.2E+09 12/8/2016
10977.41 11118 10974.2 11114.61 4.5E+09 12/7/2016
10923.58 10973.92 10902.26 10970.78 3.86E+09 12/6/2016
10890.15 10923.91 10888.71 10910.9 3.9E+09 12/5/2016
10828.99 10867.7 10821.21 10838.58 3.78E+09 12/2/2016
10860.42 10876.39 10812.75 10828.99 5.06E+09 12/1/2016
10872.38 10890.04 10838.45 10838.46 5.53E+09 11/30/2016
10798.92 10842.28 10786.4 10817.7 3.71E+09 11/29/2016
10857.47 10864.77 10803.09 10808.63 3.51E+09 11/28/2016
10854.69 10878.1 10852.89 10878.09 1.58E+09 11/25/2016
10772.61 10837.23 10768.8 10835.9 3.42E+09 11/23/2016
10793.34 10828.27 10768.6 10820.18 3.96E+09 11/22/2016
10753.25 10793.37 10752.08 10791.84 3.61E+09 11/21/2016
10725.34 10735.09 10695.22 10709.51 3.57E+09 11/18/2016
10717.88 10759.15 10717.68 10740.08 3.81E+09 11/17/2016
10705.47 10719.89 10677.27 10699.43 3.83E+09 11/16/2016
10680.42 10745.53 10664.85 10745.51 4.54E+09 11/15/2016
10660.45 10695.57 10633.98 10679.77 5.37E+09 11/14/2016
10644.56 10660.98 10585.63 10652.24 4.99E+09 11/11/2016
10678.97 10735 10617.84 10683.41 6.45E+09 11/10/2016
10477.79 10679.69 10474.73 10643.41 6.26E+09 11/9/2016
10462.84 10563.51 10454.35 10530.56 3.92E+09 11/8/2016
10416.34 10500.19 10416.34 10500.16 3.74E+09 11/7/2016
10308.31 10352.98 10281.48 10289.35 3.84E+09 11/4/2016
10350.61 10370.27 10292.95 10307.64 3.89E+09 11/3/2016
10389.95 10407.32 10316.44 10334.5 4.25E+09 11/2/2016
10508.01 10513.53 10354.86 10414.05 4.53E+09 11/1/2016
10476.92 10505.99 10465.42 10481.89 3.92E+09 10/31/2016
10495.31 10538.21 10447.25 10476.62 4.02E+09 10/28/2016
10561.54 10562.91 10495.87 10503.06 4.2E+09 10/27/2016
10505.99 10558.75 10497.38 10528.19 3.78E+09 10/26/2016
10575.19 10590.59 10542.63 10550.19 3.75E+09 10/25/2016
10610.58 10629.63 10567.24 10591.3 3.36E+09 10/24/2016
10545.12 10580.15 10522.32 10571.88 3.45E+09 10/21/2016
10587.83 10626.44 10560.98 10597.36 3.34E+09 10/20/2016
10580.45 10623.3 10561.13 10600.92 3.36E+09 10/19/2016
10578.89 10583.83 10539.8 10567.81 3.17E+09 10/18/2016
10516.3 10531.46 10481.59 10492.86 2.83E+09 10/17/2016
10579.77 10606.67 10521.29 10521.3 3.23E+09 10/14/2016
10487.61 10551.5 10425.91 10522.94 3.58E+09 10/13/2016
10546.01 10587.46 10525.56 10560.27 2.98E+09 10/12/2016
10656.22 10656.22 10510.61 10548 3.44E+09 10/11/2016
10671.22 10711.83 10671.22 10682.67 2.92E+09 10/10/2016
10680.47 10689.42 10579.63 10626.92 3.62E+09 10/7/2016
10664.54 10684.9 10627.7 10675.74 3.46E+09 10/6/2016
10666.41 10703.92 10664.15 10683.94 3.91E+09 10/5/2016
10705.86 10712.58 10597.04 10629.15 3.75E+09 10/4/2016
10721.85 10721.85 10658.56 10690.77 3.14E+09 10/3/2016
10679.07 10758.01 10668.34 10721.74 4.17E+09 9/30/2016
10742.08 10764.27 10614.04 10643.52 4.25E+09 9/29/2016
10665.58 10757.79 10623.21 10753.45 3.89E+09 9/28/2016
10600.15 10676.86 10587.93 10665.34 3.44E+09 9/27/2016
10675.25 10678.12 10621.06 10624.88 3.22E+09 9/26/2016
10793.66 10793.66 10712.88 10717.99 3.32E+09 9/23/2016
10769.38 10818.11 10769.38 10793.66 3.55E+09 9/22/2016
10605.1 10716.58 10584.34 10708.37 3.71E+09 9/21/2016
10608.56 10620.36 10558.36 10560.25 3.14E+09 9/20/2016
10533.42 10625.69 10533.42 10564.3 3.16E+09 9/19/2016
10554.1 10554.1 10498.35 10532.27 5.01E+09 9/16/2016
10501.32 10625.8 10491.09 10602.94 3.37E+09 9/15/2016
10533.7 10596.45 10487.8 10511.4 3.66E+09 9/14/2016
10644.47 10644.47 10502.32 10535.36 4.14E+09 9/13/2016
10563.73 10760.59 10553.65 10741.24 4.01E+09 9/12/2016
10799.13 10799.13 10613.53 10613.53 4.23E+09 9/9/2016
10879.97 10903.86 10857.23 10882.33 3.73E+09 9/8/2016
10886.51 10898.76 10856.76 10890.18 3.32E+09 9/7/2016
10879.64 10891.22 10838.95 10890.79 3.45E+09 9/6/2016
10830.55 10867.85 10827.19 10856.92 3.09E+09 9/2/2016
10762.45 10780.71 10704 10771.93 3.39E+09 9/1/2016
10780.21 10785.65 10714.09 10764.75 3.77E+09 8/31/2016
10817.34 10825.72 10772.13 10797.54 3.01E+09 8/30/2016
10753.45 10825.04 10753.45 10811.35 2.65E+09 8/29/2016
10808.4 10869.47 10710.05 10749.33 3.34E+09 8/26/2016
10780.73 10813.98 10770.29 10784.37 2.97E+09 8/25/2016
10845.17 10848.9 10774.97 10791.18 3.15E+09 8/24/2016
10857.94 10879.28 10847.01 10847.49 3.04E+09 8/23/2016
10798.1 10824.56 10775.18 10815.92 2.78E+09 8/22/2016
10822.51 10834.51 10783.29 10829.15 3.08E+09 8/19/2016
10823.79 10863.02 10820.84 10863.01 3.3E+09 8/18/2016
10803.68 10828.94 10754.65 10824.64 3.39E+09 8/17/2016
10843.41 10843.58 10809.68 10809.74 3.2E+09 8/16/2016
10838.34 10892.15 10838.34 10858.5 3.08E+09 8/15/2016
10827.87 10843.5 10798.97 10822.41 3E+09 8/12/2016
10775.06 10848.2 10775.06 10836.15 3.42E+09 8/11/2016
10812.32 10821.21 10761.07 10774.98 3.25E+09 8/10/2016
10797.37 10828.51 10786.45 10804.51 3.33E+09 8/9/2016
10789.85 10806.3 10778.17 10788.01 3.33E+09 8/8/2016
10731.82 10782.87 10729.67 10782.87 3.66E+09 8/5/2016
10697.23 10726.3 10679.64 10707.13 3.71E+09 8/4/2016
10660.91 10695.14 10624.64 10695.14 3.79E+09 8/3/2016
10729.11 10730.88 10619.39 10661.13 3.85E+09 8/2/2016
10768.75 10780.6 10713.72 10730.2 3.51E+09 8/1/2016
10734.07 10797.99 10717.38 10785.51 4.04E+09 7/29/2016
10727.87 10758.03 10692.83 10744.16 3.66E+09 7/28/2016
10782.32 10785.24 10696.8 10739.77 4E+09 7/27/2016
10754.94 10788.93 10727.34 10772.99 3.44E+09 7/26/2016
10787.57 10787.57 10725.14 10752.43 3.06E+09 7/25/2016
10764.27 10807.22 10750.66 10805.04 3.02E+09 7/22/2016
10784.68 10811.74 10735.08 10758.62 3.44E+09 7/21/2016
10758.6 10805.01 10746.58 10793.1 3.21E+09 7/20/2016
10754.54 10763.98 10733.09 10758.54 2.97E+09 7/19/2016
10773.11 10797.99 10747.28 10793.17 3.01E+09 7/18/2016
10808.89 10811.53 10744.21 10773.12 3.12E+09 7/15/2016
10806.21 10815.43 10769.59 10786.63 3.47E+09 7/14/2016
10743.2 10751.24 10692.45 10734.2 3.5E+09 7/13/2016
10685.57 10748.01 10685.57 10726.79 4.1E+09 7/12/2016
10606.03 10650.86 10600.16 10627.2 3.25E+09 7/11/2016
10414.81 10582.45 10414.81 10571.78 3.61E+09 7/8/2016
10461.14 10495.27 10373.47 10413.97 3.6E+09 7/7/2016
10356.22 10445.17 10308.22 10441.58 3.91E+09 7/6/2016
10452.48 10455.93 10378.53 10409.54 3.66E+09 7/5/2016
10495.08 10535.79 10490.79 10515.76 3.46E+09 7/1/2016
10374.57 10489.76 10336.52 10489.76 4.62E+09 6/30/2016
10254.86 10362.06 10254.86 10350.53 4.24E+09 6/29/2016
10073.15 10161.16 10063.83 10161.16 4.39E+09 6/28/2016
10084.48 10084.48 9918.72 9973.54 5.43E+09 6/27/2016
10335.92 10360.1 10164.42 10183.51 7.6E+09 6/24/2016
10573.47 10641.17 10561.79 10641.17 3.3E+09 6/23/2016
10507.94 10549.96 10469.71 10473.06 3.17E+09 6/22/2016
10481.16 10521.59 10448.37 10490.78 3.23E+09 6/21/2016
10456.92 10527.79 10448.02 10450.03 3.47E+09 6/20/2016
10343.61 10363.99 10292.67 10347.94 4.95E+09 6/17/2016
10237.93 10328.89 10166.98 10322.84 3.63E+09 6/16/2016
10294.68 10365.76 10289.31 10297.16 3.54E+09 6/15/2016
10310.07 10340.34 10241.19 10294.59 3.76E+09 6/14/2016
10400.15 10452.62 10345.37 10349.18 3.39E+09 6/13/2016
10501.57 10501.57 10417.11 10446.1 3.52E+09 6/10/2016
10581.22 10599.33 10553.26 10589.82 3.29E+09 6/9/2016
10620.19 10648.05 10610.21 10638.36 3.56E+09 6/8/2016
10554.59 10626.83 10554.59 10599.22 3.53E+09 6/7/2016
10508.5 10568.85 10508.5 10554.82 3.44E+09 6/6/2016
10477.78 10504.46 10417.9 10487.94 3.63E+09 6/3/2016
10424.68 10487.61 10403.51 10487.58 3.63E+09 6/2/2016
10385.93 10462 10369.5 10454.93 3.53E+09 6/1/2016
10479.88 10496.94 10406.64 10441 4.51E+09 5/31/2016
10437.97 10469.53 10436.55 10469.52 3.08E+09 5/27/2016
10462.28 10475.78 10426.17 10439.61 3.23E+09 5/26/2016
10399.12 10465.64 10399.12 10446.58 3.86E+09 5/25/2016
10275.79 10370.24 10275.79 10353.56 3.63E+09 5/24/2016
10237.99 10259.89 10222.31 10226.56 3.06E+09 5/23/2016
10224.75 10272.68 10224.75 10250.49 3.51E+09 5/20/2016
10189.77 10209.84 10119.65 10192.48 3.85E+09 5/19/2016
10229.97 10320.1 10183.31 10239.65 4.1E+09 5/18/2016
10312.69 10334.74 10226.62 10257.61 4.11E+09 5/17/2016
10243.2 10355.25 10243.2 10332.47 3.5E+09 5/16/2016
10305.85 10334.39 10210.26 10228.06 3.58E+09 5/13/2016
10375.88 10399.95 10283.48 10334.38 0 5/12/2016
10391.93 10408.93 10332.24 10332.24 3.82E+09 5/11/2016
10323.27 10424.67 10323.27 10424.11 3.6E+09 5/10/2016
10300.66 10325.05 10261.12 10291.59 3.79E+09 5/9/2016
10280.99 10315.92 10230.5 10308.83 3.8E+09 5/6/2016
10303.04 10340.46 10254.72 10281.32 4.01E+09 5/5/2016
10302.68 10337.21 10257.75 10286.24 4.06E+09 5/4/2016
10432.24 10432.24 10323.24 10365.83 4.17E+09 5/3/2016
10450.13 10503.41 10430.22 10496.33 3.84E+09 5/2/2016
10480.22 10480.22 10370.35 10436.92 4.7E+09 4/29/2016
10521.17 10577.89 10461.53 10480.45 4.31E+09 4/28/2016
10528.48 10593.21 10507.59 10571.83 4.1E+09 4/27/2016
10492.57 10525.38 10477.79 10522.58 3.56E+09 4/26/2016
10487.83 10487.83 10424.19 10465.65 3.32E+09 4/25/2016
10464.2 10520 10464.2 10511 3.79E+09 4/22/2016
10524.48 10536.69 10440.47 10454.82 4.18E+09 4/21/2016
10517.06 10572.24 10489.03 10527.79 4.18E+09 4/20/2016
10463.64 10528.64 10424.93 10517.3 3.9E+09 4/19/2016
10315.65 10427.16 10304.22 10424.93 3.32E+09 4/18/2016
10359.58 10359.58 10332.87 10355.57 3.7E+09 4/15/2016
10359.19 10377.66 10334.45 10360.24 3.77E+09 4/14/2016
10271.66 10362.13 10271.66 10359.51 4.19E+09 4/13/2016
10114.58 10257.3 10114.58 10238.69 4.24E+09 4/12/2016
10154.08 10210.56 10114.45 10114.58 3.57E+09 4/11/2016
10108.71 10170.97 10093.28 10119.69 3.36E+09 4/8/2016
10112.98 10117.16 10004.77 10045.15 3.8E+09 4/7/2016
10062.84 10162.3 10044.41 10159.85 3.75E+09 4/6/2016
10104.77 10104.77 10050.65 10061.08 4.15E+09 4/5/2016
10227.12 10234.16 10168.78 10183 3.49E+09 4/4/2016
10132.58 10231.08 10085.25 10219.96 3.75E+09 4/1/2016
10236.8 10248.82 10198.92 10207.37 3.72E+09 3/31/2016
10245.93 10281.69 10217.98 10236.95 3.59E+09 3/30/2016
10071.42 10193.73 10048.52 10190.41 3.82E+09 3/29/2016
10105.12 10128.9 10065.38 10106.44 2.81E+09 3/28/2016
10032.89 10087.05 10003.98 10086.6 3.41E+09 3/24/2016
10171.38 10171.38 10096.89 10099.68 3.64E+09 3/23/2016
10169.9 10226.51 10145.35 10194.2 3.42E+09 3/22/2016
10204.7 10232.8 10181.85 10219.69 3.38E+09 3/21/2016
10216.6 10248.07 10198.32 10223.43 6.5E+09 3/18/2016
10101.65 10216.7 10073.12 10190.4 4.53E+09 3/17/2016
9986.48 10102.07 9978.89 10084.17 4.06E+09 3/16/2016
10005.59 10013.7 9970.95 10013.6 3.56E+09 3/15/2016
10073.33 10097.55 10038.4 10074.27 3.49E+09 3/14/2016
9988.29 10105.01 9988.29 10104.19 4.08E+09 3/11/2016
9954.16 10004.33 9826.52 9918.07 4.38E+09 3/10/2016
9906.84 9946.97 9881.76 9924.81 4.04E+09 3/9/2016
9952.23 9952.23 9862.33 9868.52 4.64E+09 3/8/2016
9922.38 10021.78 9911.33 10006.19 4.97E+09 3/7/2016
9929.33 10010.66 9902.04 9968.41 6.05E+09 3/4/2016
9828.31 9909.81 9809.17 9907.97 5.08E+09 3/3/2016
9746.42 9837.64 9725.9 9837.59 4.67E+09 3/2/2016
9626.88 9771 9613.96 9771 4.82E+09 3/1/2016
9615.17 9670.84 9558.86 9559.53 4.59E+09 2/29/2016
9668.26 9682.93 9607.66 9619.79 4.35E+09 2/26/2016
9534.74 9625.71 9506.24 9625.27 4.12E+09 2/25/2016
9411.27 9517.75 9325.24 9506.07 4.32E+09 2/24/2016
9582.76 9589.74 9485.36 9494.32 3.89E+09 2/23/2016
9485.77 9623.64 9485.77 9616.32 4.05E+09 2/22/2016
9465.18 9504.98 9406.54 9485.96 4.14E+09 2/19/2016
9532.86 9543.75 9483.46 9504.98 4.44E+09 2/18/2016
9426.76 9551.63 9426.76 9532.28 5.01E+09 2/17/2016
9317.94 9377.51 9275.74 9375.39 4.57E+09 2/16/2016
9092.87 9229.68 9089.45 9229.68 4.7E+09 2/12/2016
9092.91 9092.91 8944.05 9029.88 5.5E+09 2/11/2016
9221.84 9315.96 9170.93 9176.72 4.47E+09 2/10/2016
9131.98 9250.65 9109.05 9187.79 5.18E+09 2/9/2016
9294.88 9294.88 9127.14 9231.33 5.64E+09 2/8/2016
9499.53 9500.82 9360.94 9390.33 4.93E+09 2/5/2016
9484.13 9591.3 9465.87 9534.3 5.19E+09 2/4/2016
9471.79 9513.22 9276.34 9495.21 5.17E+09 2/3/2016
9532.99 9532.99 9386.12 9413.78 4.46E+09 2/2/2016
9578.92 9651.2 9514.77 9616.69 4.32E+09 2/1/2016
9439.34 9632.71 9439.34 9632.7 5.5E+09 1/29/2016
9374.84 9463.2 9324.15 9397.79 4.69E+09 1/28/2016
9403.87 9522.61 9321.33 9373.78 4.75E+09 1/27/2016
9295.34 9436.54 9295.34 9429.11 4.36E+09 1/26/2016
9393.54 9393.54 9258.66 9262.99 4.4E+09 1/25/2016
 9343.13 9437.79 9343.13 9426.91 4.9E+09 1/22/2016
9164.17 9311.57 9102.39 9226.57 5.08E+09 1/21/2016
9214.94 9233.61 8937.99 9156.84 6.42E+09 1/20/2016
9378.86 9406.35 9226.82 9301.74 4.93E+09 1/19/2016
9387.54 9387.54 9192.07 9299.62 5.47E+09 1/15/2016
9405.43 9567.82 9332.26 9516.55 5.24E+09 1/14/2016
9619.01 9644.45 9349.47 9374.23 5.09E+09 1/13/2016
9591.31 9630.91 9460.79 9576.52 4.89E+09 1/12/2016
9575.18 9598.64 9435.82 9527.66 4.61E+09 1/11/2016
9692.8 9725.9 9513.25 9528.77 4.66E+09 1/8/2016
9751.35 9791.17 9627.06 9650.42 5.08E+09 1/7/2016
9907.37 9925.9 9821.33 9868.26 4.34E+09 1/6/2016
10007.01 10039.96 9959.82 10028.06 3.71E+09 1/5/2016
10020.05 10020.05 9891.07 10001.56 4.3E+09 1/4/2016
10186.44 10223.07 10142.34 10143.42 2.66E+09 12/31/2015
10277.53 10283.97 10218.71 10225.83 2.37E+09 12/30/2015
10270.38 10318.42 10270.38 10306.6 2.54E+09 12/29/2015
10225.99 10225.99 10169.09 10217.4 2.49E+09 12/28/2015
10266.06 10290.36 10242.64 10258.55 1.41E+09 12/24/2015
10180.62 10277.97 10180.62 10276.28 3.48E+09 12/23/2015
10052.34 10132.58 10015.98 10112.4 3.52E+09 12/22/2015
10017.13 10054.42 9961.05 10023.03 3.76E+09 12/21/2015
10072.98 10072.98 9966.82 9967.64 6.68E+09 12/18/2015
10267.83 10267.83 10112.57 10112.63 4.33E+09 12/17/2015
10164.84 10282.24 10139.59 10267.83 4.64E+09 12/16/2015
10057.33 10149.12 10057.33 10110.94 4.35E+09 12/15/2015
9977.82 10013.86 9880.42 9986.76 4.61E+09 12/14/2015
10074.08 10075.43 9956.71 9976.65 4.3E+09 12/11/2015
10165.46 10242.79 10155.57 10172.04 3.72E+09 12/10/2015
10191.35 10316.97 10115.77 10162.37 4.39E+09 12/9/2015
10214.29 10254.75 10157.69 10198.37 4.17E+09 12/8/2015
10408.86 10408.86 10264.48 10304.53 4.04E+09 12/7/2015
10266.5 10417.76 10264.96 10408.86 4.21E+09 12/4/2015
10415.56 10422.78 10227.36 10257.38 4.31E+09 12/3/2015
10501.1 10511.12 10376.45 10389.2 3.95E+09 12/2/2015
10447.06 10523.79 10446.58 10519.59 3.71E+09 12/1/2015
10455.48 10460.33 10409.46 10409.59 4.25E+09 11/30/2015
10442.61 10463.97 10425.56 10450.53 1.47E+09 11/27/2015
10449.68 10471.28 10430.14 10450.36 2.85E+09 11/25/2015
10379.27 10472.79 10358.03 10449.72 3.88E+09 11/24/2015
10433.63 10469.62 10402.46 10421.41 3.59E+09 11/23/2015
10460.25 10499.05 10430.06 10444.2 3.93E+09 11/20/2015
10426.13 10455.19 10416.37 10431.46 3.63E+09 11/19/2015
10285.37 10436 10285.37 10429.6 3.93E+09 11/18/2015
10320.06 10368.38 10266.56 10285.76 4.43E+09 11/17/2015
10143.38 10299.46 10141.55 10299.4 3.74E+09 11/16/2015
10206.54 10228.89 10145.65 10155.07 4.28E+09 11/13/2015
10335 10342.87 10235.2 10235.95 4.02E+09 11/12/2015
10454.15 10460.35 10396.79 10399.9 3.69E+09 11/11/2015
10389.18 10440.23 10370.67 10432.35 3.82E+09 11/10/2015
10486.72 10488.2 10381.41 10415.19 3.88E+09 11/9/2015
10525.65 10531.11 10441.84 10513.36 4.37E+09 11/6/2015
10563.93 10588.13 10501.31 10548.36 4.05E+09 11/5/2015
10629.59 10638.69 10536.48 10563.96 4.08E+09 11/4/2015
10556.36 10641.62 10542.21 10609.92 4.27E+09 11/3/2015
10474.58 10591.25 10473.84 10579.87 3.76E+09 11/2/2015
10509.15 10531.43 10460.83 10460.96 4.26E+09 10/30/2015
10504.35 10514.44 10466.21 10498.16 4.01E+09 10/29/2015
10428.03 10538.22 10409.46 10538.2 4.7E+09 10/28/2015
10420.75 10427.75 10364.92 10400.18 4.22E+09 10/27/2015
10495.91 10495.91 10458.06 10464.62 3.39E+09 10/26/2015
10486.94 10519.83 10450.44 10506.51 4.11E+09 10/23/2015
10342.75 10467.11 10342.75 10448.83 4.43E+09 10/22/2015
10403.74 10410.99 10299.05 10306.44 3.63E+09 10/21/2015
10377.24 10427.34 10361.41 10383.42 3.33E+09 10/20/2015
10385.46 10399.27 10353.01 10391.6 3.29E+09 10/19/2015
10407.28 10424.99 10365.69 10421.91 3.6E+09 10/16/2015
10259.51 10380.84 10244.99 10378.27 3.75E+09 10/15/2015
10267.5 10303.7 10214.99 10229.67 3.64E+09 10/14/2015
10298.57 10360.78 10254.42 10262.94 3.4E+09 10/13/2015
10356.33 10367.7 10329.01 10356.49 2.89E+09 10/12/2015
10376.69 10400.15 10331.03 10361.26 3.71E+09 10/9/2015
10238.12 10375.11 10222.07 10361.04 3.94E+09 10/8/2015
10212.35 10284.26 10168.01 10258.52 4.67E+09 10/7/2015
10167.5 10205.11 10124.92 10156.38 4.2E+09 10/6/2015
10035.86 10176.98 10035.86 10167.93 4.33E+09 10/5/2015
9755.78 9973.56 9697.27 9973.56 4.38E+09 10/2/2015
9832.33 9865.05 9720.85 9820.95 3.98E+09 10/1/2015
9698.93 9803.64 9689.19 9799.69 4.53E+09 9/30/2015
9612.63 9670.3 9565.24 9622.07 4.13E+09 9/29/2015
9803.4 9803.4 9590.45 9601.42 4.33E+09 9/28/2015
9913.63 9948.77 9814.57 9857.26 3.72E+09 9/25/2015
9813.16 9859.88 9727 9837.81 4.09E+09 9/24/2015
9923.73 9941.47 9847.09 9867.9 3.19E+09 9/23/2015
9970.26 9970.26 9855.69 9912.6 3.81E+09 9/22/2015
10049.36 10132.06 10026.14 10066.07 3.27E+09 9/21/2015
10118.22 10130.9 10009.31 10031.6 6.02E+09 9/18/2015
10217.05 10362.26 10200.62 10215.54 4.18E+09 9/17/2015
10139.09 10244.69 10138.29 10236.72 3.63E+09 9/16/2015
10008.63 10123.28 9996.83 10105.87 3.24E+09 9/15/2015
10026.55 10026.55 9964.52 9988.59 3E+09 9/14/2015
9987.48 10040.27 9942.95 10040.22 3.22E+09 9/11/2015
9985.03 10078.34 9957.35 10019.39 3.63E+09 9/10/2015
10193.04 10219.56 9972.81 9988.91 3.65E+09 9/9/2015
9974.78 10113.26 9974.78 10109.68 3.55E+09 9/8/2015
9955.37 9955.37 9825.2 9871.86 3.17E+09 9/4/2015
10044.35 10150.83 10018.01 10049.29 3.52E+09 9/3/2015
9963.14 10013.36 9884.15 10013.36 3.74E+09 9/2/2015
10176.5 10176.5 9821.37 9874.67 4.37E+09 9/1/2015
10198.32 10226.17 10120.48 10176.5 3.92E+09 8/31/2015
10199.16 10256.84 10180.24 10242.06 3.95E+09 8/28/2015
10044.36 10248.38 10044.36 10230.51 5.01E+09 8/27/2015
9692.4 9986.48 9692.4 9979.67 5.34E+09 8/26/2015
9790.1 10063.14 9689.65 9692.39 5.18E+09 8/25/2015
9864.3 10068.92 9509.59 9789.94 6.61E+09 8/24/2015
10402.3 10426.04 10195.69 10195.69 5.02E+09 8/21/2015
10618.35 10620.76 10475.74 10475.75 3.92E+09 8/20/2015
10742.32 10761.02 10638.19 10687.03 3.51E+09 8/19/2015
10799.54 10819.69 10780.01 10792.8 2.95E+09 8/18/2015
10743.57 10819.22 10708.34 10818.57 2.87E+09 8/17/2015
10736.35 10784.33 10730.51 10782.24 2.8E+09 8/14/2015
10779.44 10780.06 10722.88 10745.31 3.22E+09 8/13/2015
10725.88 10789.66 10628.94 10779.46 4.27E+09 8/12/2015
10857.09 10857.09 10757.18 10802.09 3.71E+09 8/11/2015
10804.81 10906.08 10804.81 10906.05 3.51E+09 8/10/2015
10779.5 10785.35 10728.48 10763.15 3.6E+09 8/7/2015
10851.34 10856.39 10756.85 10799.44 4.25E+09 8/6/2015
10874.2 10916.22 10833.58 10847.85 3.97E+09 8/5/2015
10849.14 10869.59 10802.22 10824.7 3.55E+09 8/4/2015
10883.47 10883.47 10795.02 10841.26 3.48E+09 8/3/2015
10908.31 10933.39 10872.33 10882.28 3.68E+09 7/31/2015
10866.31 10887.9 10824.73 10881.75 3.58E+09 7/30/2015
10795.18 10895.22 10794 10883.91 4.04E+09 7/29/2015
10698.9 10800.22 10668.65 10790.18 4.12E+09 7/28/2015
10688.86 10698.53 10636.27 10656.61 3.84E+09 7/27/2015
10830.78 10831.19 10706.14 10721.95 3.87E+09 7/24/2015
10918.09 10919.17 10825.69 10840.73 3.77E+09 7/23/2015
10897.14 10917.16 10881.05 10899.86 3.69E+09 7/22/2015
10960.41 10974.82 10902.11 10919 3.34E+09 7/21/2015
10991.28 10991.28 10954.58 10969.49 3.25E+09 7/20/2015
11010.84 11010.84 10965.67 10987.17 3.36E+09 7/17/2015
11013.33 11032.61 11011.54 11024.87 3.23E+09 7/16/2015
10989.37 10996.44 10934.67 10958.83 3.26E+09 7/15/2015
10944 11003.01 10938.73 10993.26 3E+09 7/14/2015
10853.92 10950.18 10853.92 10944.85 3.1E+09 7/13/2015
10689.51 10871.46 10689.51 10853.92 3.07E+09 7/10/2015
10741.76 10801.93 10688.33 10689.51 3.45E+09 7/9/2015
10755.56 10755.56 10622.32 10636.8 3.61E+09 7/8/2015
10764.97 10841.49 10631.52 10829.32 4.46E+09 7/7/2015
10770.04 10836.93 10732.41 10782.68 3.49E+09 7/6/2015
10885.53 10903.37 10838.92 10864.82 3E+09 7/2/2015
10844.46 10890.36 10821.37 10858.99 3.73E+09 7/1/2015
10859.11 10873.66 10768.62 10805.2 4.08E+09 6/30/2015
10940.98 10953.07 10787.28 10790.33 3.68E+09 6/29/2015
11048.6 11063.46 11008.99 11040.31 5.03E+09 6/26/2015
11078.57 11094.79 11030.77 11035.73 3.21E+09 6/25/2015
11132.44 11142.11 11066.14 11066.14 3.1E+09 6/24/2015
11146.58 11167.04 11131.03 11149.36 3.09E+09 6/23/2015
11104.66 11170.82 11104.66 11129.61 3.03E+09 6/22/2015
11080.29 11092.3 11037.92 11038.96 4.45E+09 6/19/2015
11032.48 11137.4 11032.48 11100.47 3.5E+09 6/18/2015
11009.48 11040.99 10950.11 11013.66 3.22E+09 6/17/2015
10940.45 11000.58 10927.12 10997.66 2.92E+09 6/16/2015
10942.51 10967.61 10898.47 10949.54 3.06E+09 6/15/2015
11037.34 11037.34 10989.82 11009.91 2.72E+09 6/12/2015
11072.53 11101.13 11055.87 11080.51 3.13E+09 6/11/2015
10960.09 11080.71 10960.09 11057.99 3.41E+09 6/10/2015
10918.24 10943.31 10882.81 10915.64 3.03E+09 6/9/2015
10975.22 10975.22 10916.89 10917.82 2.92E+09 6/8/2015
10982.05 11009.1 10924.56 10979.33 3.24E+09 6/5/2015
11062.13 11095.02 10989.43 11000.39 3.2E+09 6/4/2015
11101.87 11147.81 11082 11107.93 3.1E+09 6/3/2015
11057.14 11117.6 11027.81 11080.89 3.05E+09 6/2/2015
11081.67 11093.34 11023.28 11061.68 3.01E+09 6/1/2015
11116.21 11117.16 11033.06 11056.3 3.93E+09 5/29/2015
11128.76 11135.96 11075.67 11132.74 2.98E+09 5/28/2015
11076.26 11155.19 11069.15 11143.35 3.13E+09 5/27/2015
11197.6 11197.6 11042.88 11065.32 3.34E+09 5/26/2015
11213.94 11225.06 11197.67 11197.69 2.57E+09 5/22/2015
11212.52 11254.87 11206.46 11239.66 3.07E+09 5/21/2015
11221.41 11246.7 11196.54 11210.24 3.03E+09 5/20/2015
11214.43 11232.46 11195.56 11213.15 3.3E+09 5/19/2015
11207.03 11236.79 11192.62 11227.89 2.89E+09 5/18/2015
11202.98 11228.69 11172.67 11228.35 3.09E+09 5/15/2015
11163.95 11208.75 11161.64 11207.33 3.23E+09 5/14/2015
11131.53 11165.8 11103.1 11117 3.37E+09 5/13/2015
11106.1 11136.72 11058.98 11113.17 0 5/12/2015
11182.12 11198.44 11134.18 11140.74 2.99E+09 5/11/2015
11138.65 11205.96 11138.65 11196.5 3.4E+09 5/8/2015
10997.92 11051.98 10961.18 11036.4 3.68E+09 5/7/2015
11082.06 11098.21 10963.14 11015.99 3.79E+09 5/6/2015
11171.51 11180.21 11039.97 11049.34 3.79E+09 5/5/2015
11154.99 11192.88 11154.99 11173.28 3.09E+09 5/4/2015
11074.95 11141.02 11072.99 11140.36 3.38E+09 5/1/2015
11116.72 11127.91 11013.66 11049.74 4.51E+09 4/30/2015
11161.96 11185.59 11117.32 11154.11 4.07E+09 4/29/2015
11165.07 11204.16 11105.41 11203.08 3.55E+09 4/28/2015
11226.42 11248.99 11160.52 11167.31 3.44E+09 4/27/2015
11199.94 11207.8 11172.43 11192.93 3.38E+09 4/24/2015
11128.15 11221.14 11118.93 11191.48 3.64E+09 4/23/2015
11113.25 11154.23 11067.27 11144.45 3.35E+09 4/22/2015
11115.8 11161.95 11085.48 11100.38 3.24E+09 4/21/2015
11058.51 11144.88 11058.51 11116.57 3E+09 4/20/2015
11113.51 11113.51 11010.93 11058.45 3.63E+09 4/17/2015
11171.49 11203.07 11134.03 11169.75 3.43E+09 4/16/2015
11136.89 11196.98 11136.13 11171.06 4.01E+09 4/15/2015
11078.76 11117.03 11045.31 11108.07 3.3E+09 4/14/2015
11110.18 11123.62 11056.37 11056.76 2.91E+09 4/13/2015
11077.74 11114.51 11075.6 11112.68 3.16E+09 4/10/2015
11028.75 11072.92 10993.27 11065.39 3.17E+09 4/9/2015
11038.52 11073.67 10995.28 11032.99 3.27E+09 4/8/2015
11042 11082.15 11012.11 11013.24 3.07E+09 4/7/2015
10936.84 11068.63 10927.02 11033.12 3.3E+09 4/6/2015
10897.66 10974.98 10895.31 10953.16 3.1E+09 4/2/2015
10906.13 10909.02 10834.02 10891.61 3.54E+09 4/1/2015
10914.05 10955.34 10890.8 10899.19 3.38E+09 3/31/2015
10919.05 11009.01 10919.05 10989.16 2.92E+09 3/30/2015
10860.65 10877.66 10838.57 10875.14 3.01E+09 3/27/2015
10877.19 10911.15 10815.96 10865.15 3.51E+09 3/26/2015
11036.94 11057.05 10897.18 10897.51 3.52E+09 3/25/2015
11071.95 11080.66 11019.75 11019.75 3.19E+09 3/24/2015
11089.66 11115.58 11070.54 11070.89 3.27E+09 3/23/2015
10932.5 11094.27 10932.5 11070.53 5.55E+09 3/20/2015
10976.83 10976.83 10908.01 10931.36 3.31E+09 3/19/2015
10846.43 11055.01 10826.04 11019.72 4.13E+09 3/18/2015
10843.68 10879.08 10808.92 10862.43 3.22E+09 3/17/2015
10787.47 10883.78 10787.47 10881.18 3.3E+09 3/16/2015
10784.09 10784.09 10677.59 10751.02 3.5E+09 3/13/2015
10734.71 10821.24 10734.71 10820.87 3.41E+09 3/12/2015
10686.65 10705.97 10659.03 10678.76 3.41E+09 3/11/2015
10802.5 10802.5 10678.39 10678.41 3.67E+09 3/10/2015
10846.05 10885.08 10845.98 10866.62 3.35E+09 3/9/2015
10964.23 10964.23 10826.45 10842.17 3.85E+09 3/6/2015
11014.7 11036.2 10992.17 11014.26 3.1E+09 3/5/2015
11018.8 11018.8 10941.14 11004.68 3.42E+09 3/4/2015
11090.77 11090.77 11012.66 11051.22 3.26E+09 3/3/2015
11053.66 11103.34 11052.29 11102.82 3.41E+09 3/2/2015
11078.54 11100.24 11062.12 11062.79 3.55E+09 2/27/2015
11111.84 11111.84 11053.86 11082.1 3.41E+09 2/26/2015
11119.64 11142.56 11097.79 11117.93 3.31E+09 2/25/2015
11082.13 11133.78 11070.57 11122.11 3.2E+09 2/24/2015
11091.47 11091.47 11047.21 11074.58 3.09E+09 2/23/2015
11025.27 11111.41 10976.29 11108.67 3.28E+09 2/20/2015
11027 11064.62 11010.15 11038.26 3.25E+09 2/19/2015
11054.47 11064.13 11018.97 11064.09 3.37E+09 2/18/2015
11042.78 11070.07 11001.03 11054.47 3.36E+09 2/17/2015
11009.87 11045.93 11000.78 11042.69 3.53E+09 2/13/2015
10924.19 10997.12 10924.19 10995.31 3.79E+09 2/12/2015
10883.91 10907.81 10831.52 10889.05 3.6E+09 2/11/2015
10860.71 10924.65 10811.27 10915.14 3.67E+09 2/10/2015
10831.04 10862.88 10803.97 10826.59 3.55E+09 2/9/2015
10903.29 10931.76 10820.83 10847.51 4.23E+09 2/6/2015
10821.35 10901.22 10820.57 10896.06 3.82E+09 2/5/2015
10803.49 10843.85 10753.98 10775.04 4.14E+09 2/4/2015
10721.57 10847.44 10721.57 10847.41 4.62E+09 2/3/2015
10567.96 10676.44 10495.71 10669.03 4.01E+09 2/2/2015
10636.04 10670.18 10532.55 10537.22 4.57E+09 1/30/2015
10617.89 10703.12 10546.75 10691.63 4.13E+09 1/29/2015
10797.23 10804.17 10596.88 10603.86 4.07E+09 1/28/2015
10793.04 10830.2 10718.85 10781.83 3.33E+09 1/27/2015
10787.3 10848.04 10748.73 10847.15 3.47E+09 1/26/2015
10854.23 10854.23 10784.57 10788.33 3.57E+09 1/23/2015
10753.58 10869 10699.73 10859.35 4.18E+09 1/22/2015
10646 10735.65 10616.99 10720.4 3.73E+09 1/21/2015
10682 10703.18 10589.46 10658.62 3.94E+09 1/20/2015
10508.62 10664.53 10503.35 10660.32 4.06E+09 1/16/2015
10606.63 10636.68 10511.05 10514.6 4.28E+09 1/15/2015
10622.57 10622.57 10442.8 10565.41 4.38E+09 1/14/2015
10640.74 10773.28 10543.49 10622.96 4.11E+09 1/13/2015
10712.65 10717.02 10597.4 10640.74 3.46E+09 1/12/2015
10811.82 10811.82 10680.53 10711.41 3.36E+09 1/9/2015
10686 10809.46 10686 10800.54 3.93E+09 1/8/2015
10514.48 10638.74 10514.48 10627.13 3.81E+09 1/7/2015
10610.78 10647.21 10457.89 10514.87 4.46E+09 1/6/2015
10764.37 10764.37 10588.05 10607.68 3.8E+09 1/5/2015
10859.8 10889.25 10770.51 10830.92 2.71E+09 1/2/2015
10941.68 10948.6 10834.26 10839.24 2.61E+09 12/31/2014
10963.54 10963.54 10931.55 10932.99 2.44E+09 12/30/2014
10974.88 11007.82 10962.61 10988.01 2.45E+09 12/29/2014
10975.29 11008.54 10975.29 10985.4 1.74E+09 12/26/2014
10962.23 10979.75 10949.49 10955.11 1.42E+09 12/24/2014
10935.73 10971.98 10934.9 10951.76 3.04E+09 12/23/2014
10890.25 10921.31 10879.23 10919.99 3.37E+09 12/22/2014
10835.33 10919.51 10825.67 10890.24 6.47E+09 12/19/2014
10709.54 10831.64 10692.38 10831.62 4.7E+09 12/18/2014
10411.54 10614.57 10411.53 10603.51 4.94E+09 12/17/2014
10386.11 10583.69 10360.03 10390.02 4.96E+09 12/16/2014
10535.52 10571.47 10373.8 10411.18 4.36E+09 12/15/2014
10690.14 10690.14 10500.5 10500.51 4.16E+09 12/12/2014
10671.07 10786.42 10671.07 10690.15 3.92E+09 12/11/2014
10816.77 10816.77 10649.12 10662.24 4.11E+09 12/10/2014
10863.56 10863.56 10742.73 10821.2 3.97E+09 12/9/2014
10941.62 10946.4 10835.12 10863.54 3.8E+09 12/8/2014
10957.4 10992.64 10949.17 10970.26 3.42E+09 12/5/2014
10966.93 10980.13 10908.58 10952.3 3.41E+09 12/4/2014
10942.7 10996.67 10933.01 10987.3 3.61E+09 12/3/2014
10888.44 10950.46 10888.04 10940.12 3.69E+09 12/2/2014
10933.11 10933.11 10864.08 10888.56 4.16E+09 12/1/2014
10993.08 11000.5 10945.73 10955.41 2.5E+09 11/28/2014
11036.81 11049.31 11022.88 11047.91 2.75E+09 11/26/2014
11053.26 11068.27 11013.01 11029.37 3.39E+09 11/25/2014
11038.85 11061.44 11023.55 11041.42 3.13E+09 11/24/2014
10937.97 11063.79 10937.97 11025.74 3.92E+09 11/21/2014
10888.09 10941.77 10879.3 10937.97 3.13E+09 11/20/2014
10938.56 10948 10885.47 10927.48 3.39E+09 11/19/2014
10896.63 10963.79 10896.63 10941.7 3.42E+09 11/18/2014
10859.81 10895.36 10847.01 10883.25 3.15E+09 11/17/2014
10861.47 10883.56 10850.76 10880.63 3.23E+09 11/14/2014
10884.1 10911.89 10827.87 10868.92 3.46E+09 11/13/2014
10907.53 10907.53 10851.55 10884.03 3.25E+09 11/12/2014
10892.54 10911.88 10876.66 10907.53 2.96E+09 11/11/2014
10876.91 10898.16 10862.02 10892.56 3.28E+09 11/10/2014
10837.84 10870.9 10819.04 10864.58 3.7E+09 11/7/2014
10824.07 10844.57 10773.81 10843.54 3.67E+09 11/6/2014
10804.04 10824.89 10777.52 10824.07 3.77E+09 11/5/2014
10781.06 10781.62 10704.56 10758.07 3.96E+09 11/4/2014
10834.4 10851.58 10790.21 10808.67 3.56E+09 11/3/2014
10772.93 10846.09 10772.93 10845 4.29E+09 10/31/2014
10626.14 10739.49 10605.9 10712.19 3.59E+09 10/30/2014
10690.31 10716.57 10583.48 10646.66 3.74E+09 10/29/2014
10576.91 10677.89 10576.91 10677.88 3.65E+09 10/28/2014
10547.66 10559.76 10483.76 10544.42 3.54E+09 10/27/2014
10529.28 10586.61 10496.81 10582.62 3.08E+09 10/24/2014
10476.33 10576.62 10476.33 10519.28 3.79E+09 10/23/2014
10502.11 10532.73 10405.15 10405.81 3.76E+09 10/22/2014
 10370.7 10509.99 10370.7 10500.78 3.99E+09 10/21/2014
10227.22 10330.08 10227.22 10327.34 3.33E+09 10/20/2014
10212.9 10305.03 10201.75 10250.54 4.48E+09 10/17/2014
10004.83 10194.71 9939.4 10123.73 5.07E+09 10/16/2014
10083.91 10139.21 9886.08 10109.69 6.09E+09 10/15/2014
10193.98 10295.61 10153.21 10185.91 4.81E+09 10/14/2014
10317.54 10362.07 10163.82 10166.74 4.35E+09 10/13/2014
10397.37 10442.2 10292.6 10293.14 4.55E+09 10/10/2014
10614.97 10617.66 10405.28 10409.38 4.32E+09 10/9/2014
10485.79 10648.98 10421.63 10645.67 4.44E+09 10/8/2014
10605.33 10608.94 10483.43 10484.55 3.69E+09 10/7/2014
10671.69 10704.9 10611.23 10647.51 3.36E+09 10/6/2014
10579.49 10649.11 10575.41 10635.49 3.56E+09 10/3/2014
10557.33 10585.52 10441.15 10555.71 4.01E+09 10/2/2014
10688.65 10688.65 10546.92 10571.55 4.19E+09 10/1/2014
10745.02 10775.3 10685 10702.93 3.95E+09 9/30/2014
10727.76 10766.13 10687.93 10749.05 3.09E+09 9/29/2014
10732.3 10819.76 10720.39 10798.88 2.93E+09 9/26/2014
10863.6 10863.6 10719.58 10722.21 3.27E+09 9/25/2014
10818.76 10897.57 10792.49 10885.6 3.31E+09 9/24/2014
10861.22 10889.53 10815.42 10815.42 3.28E+09 9/23/2014
10978.6 10978.6 10880.41 10892.64 3.35E+09 9/22/2014
11046.39 11060.6 10975.35 10989.57 4.88E+09 9/19/2014
10998.36 11031.13 10998.36 11024.06 3.24E+09 9/18/2014
10993.24 11027.67 10942.9 10973.74 3.21E+09 9/17/2014
10890.46 11001.21 10883.69 10980.14 3.16E+09 9/16/2014
10909.85 10925.93 10881.05 10909.31 2.78E+09 9/15/2014
10965.32 10965.32 10883.66 10911.39 3.21E+09 9/12/2014
10933.37 10977.8 10917.78 10975.99 2.94E+09 9/11/2014
10946.7 10974.98 10909.65 10972.21 2.91E+09 9/10/2014
10994.15 10994.15 10923 10945.61 2.88E+09 9/9/2014
11059.25 11059.25 10981.49 11007.39 2.79E+09 9/8/2014
11019.86 11073.42 10987.38 11073.41 2.82E+09 9/5/2014
11070.2 11108.39 11003.81 11030.4 3.07E+09 9/4/2014
11081.76 11095.72 11050.79 11063.55 2.81E+09 9/3/2014
11050.57 11055.02 11000.51 11038.12 2.82E+09 9/2/2014
11023.8 11046.79 10997.41 11046.29 2.26E+09 8/29/2014
10999.74 11017.66 10977.06 11009.7 2.28E+09 8/28/2014
11042.12 11045.64 11018.37 11037.89 2.34E+09 8/27/2014
11016.43 11054.19 11016.43 11025.37 2.45E+09 8/26/2014
10976.74 11024.38 10976.74 11005.36 2.23E+09 8/25/2014
10973.05 10976.27 10923.36 10947.33 2.3E+09 8/22/2014
10958.11 10994.84 10953.49 10982.83 2.64E+09 8/21/2014
10909.33 10957.92 10898.42 10949.48 2.58E+09 8/20/2014
10901 10934.07 10895.75 10929.66 2.66E+09 8/19/2014
10824.26 10886.54 10824.26 10886.51 2.64E+09 8/18/2014
10833.49 10848.4 10724.07 10796.04 3.02E+09 8/15/2014
10756.3 10802.67 10756.3 10802.63 2.61E+09 8/14/2014
10731.91 10768.48 10717.49 10756.18 2.72E+09 8/13/2014
10709.06 10736.02 10681.56 10705.78 2.61E+09 8/12/2014
10716.18 10763.33 10716.18 10722.79 2.78E+09 8/11/2014
10591.07 10693.56 10572.95 10691.1 2.9E+09 8/8/2014
10677.01 10694.56 10557.61 10583.79 3.23E+09 8/7/2014
10606.07 10686.4 10601.99 10653.42 3.54E+09 8/6/2014
10728.92 10736.08 10623.68 10657.32 3.46E+09 8/5/2014
10692.17 10780.45 10669.42 10766.68 3.07E+09 8/4/2014
10699.81 10756.06 10642.88 10692.17 3.79E+09 8/1/2014
10866.31 10866.31 10726.38 10726.43 4.19E+09 7/31/2014
10957.98 10974.18 10887.09 10929.79 3.45E+09 7/30/2014
11005.3 11014.83 10936.68 10936.7 3.18E+09 7/29/2014
10984.36 10997.99 10933.21 10987.24 2.8E+09 7/28/2014
11038.56 11038.56 10969.94 10985.81 2.64E+09 7/25/2014
11038.89 11058.96 11027.47 11038.56 3.2E+09 7/24/2014
11027.38 11035.15 11006.52 11023.9 2.87E+09 7/23/2014
10988.85 11033.07 10988.85 11016.24 2.89E+09 7/22/2014
10951.18 10966.98 10912.51 10957.67 2.61E+09 7/21/2014
10908.42 10995.75 10908.42 10985.92 3.11E+09 7/18/2014
10982.73 11011.93 10879.67 10890.44 3.38E+09 7/17/2014
11006.36 11024.32 10983.35 11017.87 3.39E+09 7/16/2014
10995.68 11017.92 10927.73 10965.63 3.33E+09 7/15/2014
10980.18 11006.09 10980.18 10991.47 2.74E+09 7/14/2014
10927.99 10944.47 10900.75 10936.35 2.68E+09 7/11/2014
10941.84 10962.29 10880.13 10941.34 3.17E+09 7/10/2014
10977.87 11011.87 10965.99 11005.5 2.86E+09 7/9/2014
11008.76 11008.76 10936.29 10963.16 3.3E+09 7/8/2014
11072.01 11072.01 11022.58 11035.81 2.68E+09 7/7/2014
11070.43 11105.85 11069.73 11104.72 2E+09 7/3/2014
11044.66 11064.43 11043.36 11050.34 2.85E+09 7/2/2014
11002.37 11075.15 11002.37 11046.61 3.19E+09 7/1/2014
10969.19 10987.32 10955.46 10979.42 3.04E+09 6/30/2014
10934.76 10976.93 10929.77 10974.43 4.29E+09 6/27/2014
10951.75 10954.03 10881.94 10949.45 2.78E+09 6/26/2014
10902.71 10966.9 10901.33 10962.87 3.11E+09 6/25/2014
10997.41 11025.92 10917.12 10921.99 3.09E+09 6/24/2014
11016.97 11016.97 10991.51 11014.09 2.72E+09 6/23/2014
11014.03 11023.14 11005.33 11018.11 4.34E+09 6/20/2014
10991.98 11006.18 10971.05 11003.08 2.95E+09 6/19/2014
10890.15 10977.97 10877.66 10975.54 3.07E+09 6/18/2014
10849.61 10890.41 10829.67 10886.01 2.97E+09 6/17/2014
10855.33 10878.66 10830.26 10863.22 2.93E+09 6/16/2014
10836.67 10863.45 10813.43 10856.22 2.6E+09 6/13/2014
10870.71 10876.99 10804.97 10825.03 3.04E+09 6/12/2014
10886.32 10886.32 10854.47 10872.69 2.71E+09 6/11/2014
10906.89 10914.2 10877.79 10914.2 2.7E+09 6/10/2014
10895.41 10941.86 10894.83 10918.62 2.81E+09 6/9/2014
10865.19 10905.12 10865.19 10904.22 2.86E+09 6/6/2014
10788.53 10853.34 10756.05 10847.69 3.11E+09 6/5/2014
10752.35 10779.48 10733.03 10776.78 2.79E+09 6/4/2014
10752.37 10774.01 10739.36 10770.33 2.87E+09 6/3/2014
10760.54 10777.43 10729.97 10772.01 2.51E+09 6/2/2014
10734.54 10760.87 10726.09 10756.31 3.26E+09 5/30/2014
10716.5 10752.16 10699.49 10752.11 2.71E+09 5/29/2014
10715.38 10723.05 10683.78 10702.73 2.98E+09 5/28/2014
10713.47 10732.13 10701.83 10720.62 2.91E+09 5/27/2014
10649.11 10685.98 10646.57 10681.87 2.4E+09 5/23/2014
10618.37 10663.42 10607.77 10644.52 2.76E+09 5/22/2014
10570.34 10625.76 10570.34 10620.44 2.78E+09 5/21/2014
10601.64 10601.64 10519.22 10541.95 3.01E+09 5/20/2014
10573.83 10621.44 10565.32 10618.64 2.66E+09 5/19/2014
10572.77 10603.49 10545.17 10603.18 3.17E+09 5/16/2014
10636.45 10636.45 10518.95 10568.37 3.55E+09 5/15/2014
10698.74 10698.74 10647.52 10656.12 2.82E+09 5/14/2014
10708.68 10725.09 10698.25 10702.86 2.92E+09 5/13/2014
10639.72 10706.03 10639.72 10703.5 3.01E+09 5/12/2014
10599.54 10611.05 10560.78 10606.69 3.03E+09 5/9/2014
10625.39 10677.01 10585.25 10610.65 3.39E+09 5/8/2014
10583.13 10628.15 10534.7 10626.84 3.63E+09 5/7/2014
10620.99 10624.51 10567.85 10568.68 3.33E+09 5/6/2014
10589.42 10634.05 10545.44 10630.14 2.73E+09 5/5/2014
10624.99 10676.42 10614.06 10629.99 3.16E+09 5/2/2014
10626.51 10647.79 10595.66 10629.34 3.42E+09 5/1/2014
10578.04 10630.91 10564.07 10627.17 3.78E+09 4/30/2014
10555.49 10597.47 10555.49 10583.65 3.65E+09 4/29/2014
10538.21 10564.71 10439.22 10526.52 4.03E+09 4/28/2014
10552.05 10552.05 10484.61 10505.01 3.21E+09 4/25/2014
10598.05 10602.18 10535.15 10575.91 3.19E+09 4/24/2014
10594.73 10601.92 10571.5 10581.89 3.09E+09 4/23/2014
10569.25 10621.23 10566.64 10599.02 3.22E+09 4/22/2014
10533.32 10559.82 10521.89 10559.35 2.64E+09 4/21/2014
10494.43 10554.84 10488.5 10532.83 3.34E+09 4/17/2014
10450.61 10505.84 10435.83 10505.79 3.16E+09 4/16/2014
10367.77 10407.31 10271.92 10401.98 3.74E+09 4/15/2014
10333.5 10380.19 10287.3 10359.42 3.11E+09 4/14/2014
10343.74 10369.96 10271.36 10280.94 3.74E+09 4/11/2014
10549.4 10554.98 10355.89 10366.81 3.76E+09 4/10/2014
10479.64 10555.42 10455.06 10554.94 3.31E+09 4/9/2014
10411.29 10468.06 10376.07 10452.01 3.72E+09 4/8/2014
10500.76 10507.78 10391.68 10407.42 3.8E+09 4/7/2014
10641.29 10669.43 10505.64 10517.05 3.58E+09 4/4/2014
10619.19 10622.56 10568.48 10598.48 3.06E+09 4/3/2014
10585.14 10626.9 10572.42 10616.87 3.13E+09 4/2/2014
10538.44 10585.26 10538.44 10584.31 3.34E+09 4/1/2014
10483.7 10534.76 10483.7 10527.77 3.27E+09 3/31/2014
10398.42 10473.12 10398.42 10434.87 2.96E+09 3/28/2014
10360.58 10395.73 10330.6 10373.44 3.73E+09 3/27/2014
10417.07 10470.87 10359.36 10359.36 3.48E+09 3/26/2014
10397.71 10436.64 10369.91 10417.06 3.2E+09 3/25/2014
10401.07 10440.8 10319.27 10362.06 3.41E+09 3/24/2014
10456.66 10481.91 10381.77 10392.22 5.27E+09 3/21/2014
10337.98 10408.51 10304.89 10400.7 3.33E+09 3/20/2014
10441.48 10443.39 10306.1 10359.51 3.29E+09 3/19/2014
10384.85 10449.5 10384.85 10441.45 2.93E+09 3/18/2014
10326.66 10399.44 10326.66 10377.02 2.86E+09 3/17/2014
10282.15 10334.47 10272.09 10285.08 3.29E+09 3/14/2014
10437.99 10453.82 10275.05 10297.74 3.67E+09 3/13/2014
10386.6 10419.02 10344.37 10418.99 3.27E+09 3/12/2014
10492.88 10513.65 10407.87 10425.64 3.39E+09 3/11/2014
10491.22 10491.86 10429.61 10486.15 3.02E+09 3/10/2014
10545.85 10550.24 10475.85 10511.91 3.56E+09 3/7/2014
10506.57 10548.12 10506.57 10525.52 3.36E+09 3/6/2014
10484.41 10498.72 10466.09 10482.84 3.39E+09 3/5/2014
10404.81 10502.96 10404.81 10489.97 3.77E+09 3/4/2014
10349.3 10358.81 10276.13 10329.79 3.43E+09 3/3/2014
10403.37 10471.63 10373.31 10425.86 3.92E+09 2/28/2014
10340.37 10397.9 10325.39 10397.81 3.55E+09 2/27/2014
10356.53 10386.49 10328.09 10349.96 3.72E+09 2/26/2014
10370.61 10397.42 10330.43 10353.78 3.52E+09 2/25/2014
10321.58 10426.94 10321.58 10369.52 4.01E+09 2/24/2014
10316.88 10353.78 10303.35 10306.9 3.4E+09 2/21/2014
10257.95 10330.9 10238.77 10316.89 3.4E+09 2/20/2014
10291.08 10356.68 10246.8 10254.24 3.66E+09 2/19/2014
10308.79 10330.3 10286.21 10319.12 3.42E+09 2/18/2014
10228.8 10295.78 10213.25 10282.53 3.11E+09 2/14/2014
10134.01 10232.12 10111.02 10228.58 3.29E+09 2/13/2014
10173.79 10210.42 10156.89 10173.77 3.33E+09 2/12/2014
10062.52 10191.13 10062.24 10170.37 3.7E+09 2/11/2014
10048.13 10052.56 10014.06 10050.4 3.31E+09 2/10/2014
9974.1 10061.33 9962.75 10055.34 3.78E+09 2/7/2014
9837.69 9941.68 9837.69 9940.22 3.83E+09 2/6/2014
9796.8 9826.21 9738.04 9809.03 3.98E+09 2/5/2014
 9779.42 9828.97 9779.42 9816.97 4.07E+09 2/4/2014
9967.69 9970.29 9732.47 9741.58 4.73E+09 2/3/2014
9962.4 10028.49 9908.03 9967.65 4.06E+09 1/31/2014
10014.42 10071.23 9995.43 10048.69 3.55E+09 1/30/2014
10003.09 10027.8 9944.7 9962.92 3.96E+09 1/29/2014
9981.4 10075.61 9981.4 10066.84 3.44E+09 1/28/2014
10043.69 10065.3 9935.55 9981.35 4.05E+09 1/27/2014
10222.08 10222.08 10034.44 10034.44 4.62E+09 1/24/2014
10331.75 10331.75 10228.79 10269.39 3.97E+09 1/23/2014
10368.18 10378.16 10344.25 10368.89 3.37E+09 1/22/2014
10343.23 10401.77 10313.13 10366.01 3.78E+09 1/21/2014
10379.23 10380.32 10330.11 10343.46 3.63E+09 1/17/2014
10374.67 10377.78 10342.06 10376.23 3.49E+09 1/16/2014
10351 10393.89 10351 10385.39 3.78E+09 1/15/2014
10280.58 10346.91 10263.64 10343.08 3.35E+09 1/14/2014
10371.13 10371.13 10241.32 10256.15 3.59E+09 1/13/2014
10340.08 10373.99 10322.88 10371.13 3.34E+09 1/10/2014
10335.8 10344.3 10277.37 10325.74 3.58E+09 1/9/2014
10324.78 10333.98 10291.45 10320.91 3.65E+09 1/8/2014
11315.37 11334.65 10309.04 10327.33 3.51E+09 1/7/2014
10322.92 10329.96 10262.92 10270.05 3.29E+09 1/6/2014
10296.53 10323.28 10279.93 10296.77 2.77E+09 1/3/2014
10352.71 10352.71 10258.63 10283.42 3.08E+09 1/2/2014
10366.58 10406.77 10366.58 10400.32 2.31E+09 12/31/2013
10351.42 10361.37 10344.28 10357.84 2.29E+09 12/30/2013
10353.31 10360.85 10333.31 10353.22 2.05E+09 12/27/2013
10299.77 10337.15 10299.77 10331.67 1.98E+09 12/26/2013
10248.82 10285.52 10248.82 10284.4 1.31E+09 12/24/2013
10231.73 10260.46 10230.97 10246.67 2.85E+09 12/23/2013
10161.61 10216.87 10160.73 10196.07 5.1E+09 12/20/2013
10132.27 10158.2 10102.64 10151.53 3.5E+09 12/19/2013
10008.65 10155.62 9949.66 10154.2 4.33E+09 12/18/2013
10023.29 10023.29 9966.01 9989.08 3.27E+09 12/17/2013
9997.2 10050.72 9997.2 10024.97 3.21E+09 12/16/2013
9957.16 9974.1 9927.5 9954.84 3.06E+09 12/13/2013
9975.58 9981.81 9925.62 9949.58 3.31E+09 12/12/2013
10116.39 10116.49 9981.68 9991.46 3.47E+09 12/11/2013
10131.72 10149.3 10112.11 10114.67 3.12E+09 12/10/2013
10141.77 10159.85 10132.5 10146.26 3.13E+09 12/9/2013
10081.47 10138.78 10081.47 10131.21 3.15E+09 12/6/2013
10043.4 10056.71 10010.17 10016.74 3.34E+09 12/5/2013
10043.92 10095.49 9990.58 10064.86 3.61E+09 12/4/2013
10137.01 10137.01 10048.24 10086.71 3.48E+09 12/3/2013
10173.77 10191.66 10127.77 10137.02 3.1E+09 12/2/2013
10200.8 10229.57 10174.32 10183.23 1.6E+09 11/29/2013
10180.84 10197.54 10160.84 10182.99 2.61E+09 11/27/2013
10173.23 10193.81 10159.34 10167.89 3.43E+09 11/26/2013
10211.63 10212.88 10166.35 10176.2 3E+09 11/25/2013
10167.62 10207.82 10155.96 10205.72 3.06E+09 11/22/2013
10114.67 10167.96 10114.44 10162.4 3.26E+09 11/21/2013
10149.74 10182 10072.4 10096.44 3.11E+09 11/20/2013
10163.02 10179.07 10119.38 10135.61 3.22E+09 11/19/2013
10204.56 10226.34 10149.21 10167.15 3.17E+09 11/18/2013
10130.52 10189.8 10130.52 10189.8 3.25E+09 11/15/2013
10079.28 10135.28 10071.71 10130.51 3.14E+09 11/14/2013
9969.45 10079.89 9963.74 10079.89 3.33E+09 11/13/2013
10022.58 10037.62 9982.29 10009.82 3.22E+09 11/12/2013
10029.14 10049.39 10008.94 10042.94 2.53E+09 11/11/2013
9911.97 10032.82 9909.54 10032.14 3.84E+09 11/8/2013
10068.96 10072.05 9920.31 9924.37 4.14E+09 11/7/2013
10045.12 10083.47 10034.22 10059.49 3.32E+09 11/6/2013
10027.14 10033.38 9976.41 10011.91 3.52E+09 11/5/2013
10045.38 10068.11 10023.52 10064.11 3.19E+09 11/4/2013
10010.27 10040.75 9964.58 10018.15 3.69E+09 11/1/2013
10044.62 10072.5 10001.79 10009.64 3.83E+09 10/31/2013
10108.4 10127.63 10020.54 10054.38 3.52E+09 10/30/2013
10077.83 10108.95 10074.09 10108.43 3.36E+09 10/29/2013
10048.89 10072.06 10034.09 10053.86 3.28E+09 10/28/2013
10036.79 10053.89 10012.69 10053.86 3.18E+09 10/25/2013
10010.3 10035.54 9993.94 10029.19 3.67E+09 10/24/2013
10021.38 10021.38 9964.45 9990.33 3.71E+09 10/23/2013
10016.88 10083.46 10016.88 10056.59 3.85E+09 10/22/2013
9988.54 9995.61 9963.56 9982.68 3.05E+09 10/21/2013
9956.97 9989.08 9941 9984.63 3.66E+09 10/18/2013
9831.98 9935.19 9828.53 9934.84 3.45E+09 10/17/2013
9765.98 9845.83 9765.98 9845 3.49E+09 10/16/2013
9780.6 9788.65 9713.86 9726.62 3.33E+09 10/15/2013
9726.83 9803.19 9702.34 9797.18 2.58E+09 10/14/2013
9690.56 9761.76 9681.67 9761.76 2.94E+09 10/11/2013
9568.99 9694.83 9568.99 9693.97 3.36E+09 10/10/2013
9490.9 9528.15 9441.66 9497.02 3.58E+09 10/9/2013
9595.33 9600.48 9482.05 9483.16 3.57E+09 10/8/2013
9620.18 9643.15 9581.11 9597.54 2.68E+09 10/7/2013
9621.02 9683.39 9610.92 9675.71 2.88E+09 10/4/2013
9675.03 9675.42 9576.26 9619.19 3.28E+09 10/3/2013
9656.64 9689.29 9614.53 9689.29 3.15E+09 10/2/2013
9624.18 9701.55 9624.18 9693.27 3.24E+09 10/1/2013
9610.46 9648.33 9587.69 9621.24 3.31E+09 9/30/2013
9693.8 9693.8 9664.01 9684.17 2.95E+09 9/27/2013
9711.48 9755.63 9696.26 9726.26 2.81E+09 9/26/2013
9720.55 9746.14 9693.63 9698.95 3.15E+09 9/25/2013
9727.01 9769.28 9697.14 9715.21 3.27E+09 9/24/2013
9756.68 9757.19 9704.89 9733.03 3.13E+09 9/23/2013
9856.69 9858.61 9762 9769.73 5.07E+09 9/20/2013
9887.88 9905.55 9840.57 9854.76 3.74E+09 9/19/2013
9735.47 9906.32 9713.38 9887.88 3.99E+09 9/18/2013
9707.17 9739 9707.17 9738.93 2.77E+09 9/17/2013
9717.69 9741.64 9694.03 9704.49 3.08E+09 9/16/2013
9616.63 9638.15 9604.18 9635.08 2.74E+09 9/13/2013
9643.37 9651.68 9601.49 9607.32 3.11E+09 9/12/2013
9614.1 9655.43 9592.41 9655.38 3.14E+09 9/11/2013
9578.4 9621.08 9578.4 9620.71 3.69E+09 9/10/2013
9459.36 9540.33 9459.36 9539.93 3.1E+09 9/9/2013
9454.79 9488.51 9369.49 9439.69 3.12E+09 9/6/2013
9400.15 9435.94 9397.78 9420.35 2.96E+09 9/5/2013
9322.87 9409.36 9309.95 9400.24 3.31E+09 9/4/2013
9357.81 9400.75 9296.27 9333.49 3.73E+09 9/3/2013
9315.59 9315.59 9246.89 9270.66 2.73E+09 8/30/2013
9302.55 9354.71 9286.24 9315.82 2.53E+09 8/29/2013
9279.64 9343.17 9263.31 9309.07 2.78E+09 8/28/2013
9366.8 9372.92 9280.89 9288.23 3.22E+09 8/27/2013
9477.2 9494.53 9425.83 9432.51 2.43E+09 8/26/2013
9445 9480.81 9417.1 9474.77 2.58E+09 8/23/2013
9366.81 9438.98 9366.81 9425.78 2.54E+09 8/22/2013
9390.21 9419.31 9321.79 9339.38 2.93E+09 8/21/2013
9385.89 9451.99 9374.91 9421.56 2.99E+09 8/20/2013
9455 9459.21 9385.01 9385.89 2.9E+09 8/19/2013
9489.28 9501.36 9449.73 9465.59 3.21E+09 8/16/2013
9524.76 9524.76 9452.14 9489.29 3.43E+09 8/15/2013
9628.04 9636.42 9589.79 9593.5 2.87E+09 8/14/2013
9616.44 9644.52 9577.39 9630.57 3.04E+09 8/13/2013
9585.22 9618.22 9577.5 9609.03 2.79E+09 8/12/2013
9626.09 9649.52 9589.25 9622.11 2.96E+09 8/9/2013
9613.36 9645.75 9575.79 9634.7 3.27E+09 8/8/2013
9581.67 9584.84 9550.51 9568.26 3.01E+09 8/7/2013
9661.69 9661.78 9593.13 9614.32 3.14E+09 8/6/2013
9669.8 9679.92 9646.12 9671.6 2.53E+09 8/5/2013
9660.72 9690.1 9645.05 9690.07 3.14E+09 8/2/2013
9617.29 9679.92 9617.29 9673.4 3.78E+09 8/1/2013
9571.18 9631.05 9555.72 9558.83 3.85E+09 7/31/2013
9585.83 9605.19 9536.48 9556.17 3.32E+09 7/30/2013
9594.72 9601.53 9554.91 9571.79 2.84E+09 7/29/2013
9600.19 9621.06 9540.96 9620.13 2.76E+09 7/26/2013
9577.71 9636.36 9566.3 9635.06 3.32E+09 7/25/2013
9681.47 9682.11 9586.39 9605.04 3.34E+09 7/24/2013
 9672.3 9676.94 9644.13 9659.63 3.1E+09 7/23/2013
9626.01 9658.08 9621.97 9650.58 2.78E+09 7/22/2013
9587.49 9618.5 9565.92 9618.5 3.3E+09 7/19/2013
9537.77 9601.08 9537.77 9587.2 3.45E+09 7/18/2013
9516.58 9545.25 9506.09 9523.79 3.15E+09 7/17/2013
9521.2 9525.04 9462.56 9489 3.08E+09 7/16/2013
9506.46 9531.66 9496.92 9520.95 2.62E+09 7/15/2013
9488.8 9498.5 9465.58 9498.5 3.04E+09 7/12/2013
9446.94 9500.26 9443.05 9493.26 3.45E+09 7/11/2013
9340.73 9372.64 9314.41 9340.68 3.01E+09 7/10/2013
9316.18 9349.95 9287.78 9341.4 3.16E+09 7/9/2013
9249.69 9290.07 9248.67 9266.3 3.51E+09 7/8/2013
9178.94 9214.21 9122.98 9214.17 2.63E+09 7/5/2013
9104.64 9150.09 9074.59 9135.09 1.97E+09 7/3/2013
9152.51 9204.98 9104.59 9144.72 3.32E+09 7/2/2013
9154.26 9224.03 9154.26 9167.88 3.1E+09 7/1/2013
9121.16 9160.57 9080.7 9112.69 4.98E+09 6/28/2013
9114.94 9170.92 9114.94 9143.55 3.36E+09 6/27/2013
9037.76 9086.26 9022.42 9067.27 3.56E+09 6/26/2013
8949.82 9016.25 8915.46 8989.26 3.76E+09 6/25/2013
8937.99 8966.11 8814.76 8892.02 4.73E+09 6/24/2013
9042.6 9061.08 8934.2 9018.54 5.8E+09 6/21/2013
9157.76 9157.76 8974.34 8995.97 4.86E+09 6/20/2013
9396.22 9397.37 9255.37 9255.7 3.55E+09 6/19/2013
9339.73 9412.05 9339.73 9399.63 3.12E+09 6/18/2013
9263.69 9375.56 9263.69 9337.89 3.14E+09 6/17/2013
9312.69 9347.23 9249.69 9263.69 2.94E+09 6/14/2013
9187.07 9345.49 9173.75 9331.37 3.38E+09 6/13/2013
9306.47 9328.14 9180.55 9189.43 3.2E+09 6/12/2013
9277.15 9324.34 9231.97 9255.48 3.44E+09 6/11/2013
9373.12 9383.91 9327.15 9358 2.98E+09 6/10/2013
9290.98 9360.26 9265.5 9355.41 3.37E+09 6/7/2013
9172.19 9260.49 9137.91 9260.48 3.55E+09 6/6/2013
9289.48 9289.48 9169.88 9178.41 3.63E+09 6/5/2013
9353.92 9393.91 9274.56 9320.08 3.65E+09 6/4/2013
9317.39 9357.19 9276.63 9357.08 3.95E+09 6/3/2013
9433.33 9446.36 9302.27 9302.27 4.1E+09 5/31/2013
9430.75 9494.49 9424.54 9460.05 3.5E+09 5/30/2013
9450.9 9450.9 9368.85 9422.49 3.59E+09 5/29/2013
9516.41 9571.27 9468.92 9494.16 3.46E+09 5/28/2013
9423.49 9442.33 9376.04 9442.23 2.76E+09 5/24/2013
9420.5 9483.19 9372.62 9466.29 3.95E+09 5/23/2013
9605.5 9695.46 9476.28 9508.04 4.36E+09 5/22/2013
9582.4 9629.16 9556.28 9598.27 3.51E+09 5/21/2013
9565.34 9614.47 9560.03 9587.52 3.28E+09 5/20/2013
9502.54 9578.35 9502.54 9576.41 3.44E+09 5/17/2013
9551.41 9553.39 9478.41 9489.31 3.51E+09 5/16/2013
9495.73 9568.83 9491.12 9551.41 3.66E+09 5/15/2013
9437.21 9518.56 9433.2 9515.86 3.46E+09 5/14/2013
9429.31 9447.49 9397.96 9437.17 2.91E+09 5/13/2013
9406.68 9442.76 9387.08 9442.76 3.09E+09 5/10/2013
9451.24 9459.34 9388.31 9409.22 3.46E+09 5/9/2013
9410.85 9463.38 9406.99 9463.32 3.55E+09 5/8/2013
9369.33 9410.38 9353.24 9409.01 3.31E+09 5/7/2013
9337.67 9360.21 9330.19 9348.9 3.06E+09 5/6/2013
9246.78 9369.23 9246.78 9340.46 3.6E+09 5/3/2013
9175.78 9251.1 9175.78 9246.72 3.37E+09 5/2/2013
9248.45 9248.45 9169.78 9175.78 3.53E+09 5/1/2013
9240.26 9276.88 9205.62 9276.88 3.75E+09 4/30/2013
9200.56 9258.89 9195.59 9245.22 2.89E+09 4/29/2013
9179.44 9191.09 9142.82 9169.9 3.2E+09 4/26/2013
9174.78 9233.93 9167.95 9188.86 3.91E+09 4/25/2013
9113.79 9163.69 9113.79 9146.45 3.6E+09 4/24/2013
9048.61 9114.98 9041.51 9113.8 3.57E+09 4/23/2013
9005.72 9037.9 8939.13 9019.9 2.98E+09 4/22/2013
8943.91 8995.79 8927.17 8994.12 3.57E+09 4/19/2013
8966.63 8969.09 8890.45 8921.18 3.89E+09 4/18/2013
9032.52 9032.52 8899.81 8948.35 4.25E+09 4/17/2013
9024.86 9089.78 9007.87 9086.42 3.65E+09 4/16/2013
9131.63 9131.63 8953.38 8953.94 4.66E+09 4/15/2013
9193.93 9203.63 9137.77 9188.25 3.21E+09 4/12/2013
9197.11 9256.13 9190.9 9234.02 3.39E+09 4/11/2013
9111.62 9194.62 9111.62 9189.08 3.45E+09 4/10/2013
9061.17 9117.63 9037.37 9088.38 3.25E+09 4/9/2013
8995.9 9051.58 8975.45 9051.57 2.89E+09 4/8/2013
8951.2 9006.41 8906.35 9000.24 3.52E+09 4/5/2013
8987.74 9038.76 8981.69 9027.83 3.35E+09 4/4/2013
9094.58 9100.42 8963.18 8983.39 4.06E+09 4/3/2013
9085.47 9122.26 9071.49 9092.89 3.31E+09 4/2/2013
9098.06 9107.76 9038.62 9107.76 2.75E+09 4/1/2013
9070.53 9112.49 9061.95 9107.04 3.3E+09 3/28/2013
9030.17 9077.46 9002.19 9070.44 2.91E+09 3/27/2013
9044.4 9083.71 9038.03 9083.7 2.87E+09 3/26/2013
9082.35 9105.34 8989.76 9022.96 3.18E+09 3/25/2013
9032.8 9075.86 9032.8 9065.78 2.95E+09 3/22/2013
9044.84 9066.51 8999.3 9009.66 3.24E+09 3/21/2013
9050.11 9094.27 9050.11 9081.09 3.35E+09 3/20/2013
9059.68 9073.6 8968.39 9017.66 3.8E+09 3/19/2013
9041.86 9086.6 9017.79 9045.44 3.16E+09 3/18/2013
9112.07 9128.77 9091.05 9116.62 5.18E+09 3/15/2013
9077.01 9128.89 9076.42 9127.96 3.46E+09 3/14/2013
9053.81 9066.98 9024.27 9057.02 3.07E+09 3/13/2013
9080.45 9093.63 9041.32 9059.96 3.27E+09 3/12/2013
9047 9084.17 9033.56 9082.24 3.09E+09 3/11/2013
9037 9060.59 9009.39 9054.44 3.65E+09 3/8/2013
9003.38 9021.43 9001.19 9013.43 3.63E+09 3/7/2013
9002.05 9014.52 8973.63 8996.97 3.68E+09 3/6/2013
8939.99 9000.57 8939.99 8978.09 3.61E+09 3/5/2013
8857.28 8901.17 8832.42 8901.04 3.41E+09 3/4/2013
8827.83 8881.09 8779.84 8874.19 3.7E+09 3/1/2013
8868.65 8920.05 8861.32 8868.72 3.91E+09 2/28/2013
8757.19 8890 8751.44 8875.33 3.55E+09 2/27/2013
8751.17 8779.15 8700.73 8766.17 3.98E+09 2/26/2013
8925.76 8947.75 8719.06 8719.4 4.01E+09 2/25/2013
8833.65 8894.66 8833.65 8894.63 3.42E+09 2/22/2013
8852.67 8852.67 8778.05 8810.29 4.27E+09 2/21/2013
8992.01 8992.87 8879.9 8883.63 4.24E+09 2/20/2013
8947.3 9004.41 8947.3 9004.39 3.75E+09 2/19/2013
8949.85 8959.77 8905.18 8933.22 3.84E+09 2/15/2013
8927.53 8962.01 8912.35 8953.07 3.76E+09 2/14/2013
8962.07 8980.52 8934.44 8955.6 3.39E+09 2/13/2013
8919.02 8970.9 8918.73 8957.61 3.41E+09 2/12/2013
8922.62 8925.96 8898.55 8919.02 2.68E+09 2/11/2013
8905.62 8937.03 8905.62 8935.23 2.99E+09 2/8/2013
8928.5 8931.61 8843.79 8893.74 3.61E+09 2/7/2013
8890.9 8934.26 8876.83 8934.24 3.61E+09 2/6/2013
8883.89 8938.57 8883.89 8920.13 3.62E+09 2/5/2013
8910 8910 8848.1 8852.79 3.39E+09 2/4/2013
8931.46 8970.32 8919.97 8965.12 3.84E+09 2/1/2013
8896.85 8910.66 8872.97 8894.71 4E+09 1/31/2013
8930.77 8944.29 8895.46 8904.31 3.73E+09 1/30/2013
8883.53 8941.14 8882.9 8935.64 3.95E+09 1/29/2013
8911.66 8911.66 8858.17 8880.01 3.39E+09 1/28/2013
8882.45 8904.65 8860.76 8904.53 3.48E+09 1/25/2013
8834.21 8890.73 8833.4 8856.59 3.7E+09 1/24/2013
8824.24 8834.94 8801.9 8828.66 3.55E+09 1/23/2013
8784.81 8832.85 8765.75 8832.75 3.57E+09 1/22/2013
8767.79 8792.63 8738.69 8792.63 3.8E+09 1/18/2013
8735.31 8787.49 8732.79 8766.54 3.71E+09 1/17/2013
8701.16 8716.35 8685.71 8710.56 3.38E+09 1/16/2013
8689.25 8736.98 8671.06 8733.1 3.14E+09 1/15/2013
8715.19 8721.89 8688.56 8717.44 3E+09 1/14/2013
8714.7 8716.12 8684.77 8712.4 3.34E+09 1/11/2013
8676.63 8717.05 8656.16 8713.75 4.08E+09 1/10/2013
8623.97 8653.11 8618.68 8636.1 3.67E+09 1/9/2013
8619.14 8620.15 8573.26 8604.38 3.6E+09 1/8/2013
8637.1 8641.95 8608.73 8636.91 3.3E+09 1/7/2013
8611.51 8674.48 8606.55 8667.68 3.42E+09 1/4/2013
8615.66 8647.65 8588.47 8607.79 3.83E+09 1/3/2013
8571.53 8632.01 8571.08 8632.01 4.2E+09 1/2/2013
8302.08 8447.3 8298.36 8443.51 3.2E+09 12/31/2012
8359.31 8380.7 8311.27 8316.16 2.43E+09 12/28/2012
8407.08 8426.95 8317.52 8399.83 2.83E+09 12/27/2012
8431.22 8443.32 8383.66 8395.49 2.29E+09 12/26/2012
8427.62 8427.99 8409.08 8420.55 1.25E+09 12/24/2012
8442.35 8457.6 8402.71 8443.15 5.23E+09 12/21/2012
8463.82 8516.45 8457.31 8516.43 3.69E+09 12/20/2012
8499.35 8519.14 8463.8 8463.82 3.87E+09 12/19/2012
8421.08 8502.46 8416.07 8499.35 4.3E+09 12/18/2012
8346.62 8408.24 8346.62 8407.01 3.46E+09 12/17/2012
8331 8355.28 8327.04 8333.75 3.21E+09 12/14/2012
8377.87 8393.96 8321.67 8338.32 3.35E+09 12/13/2012
8388.26 8433.56 8373.2 8380.88 3.71E+09 12/12/2012
8342.72 8392.07 8342.72 8366.47 3.65E+09 12/11/2012
8311.05 8330.51 8306.33 8322.68 3E+09 12/10/2012
8294.6 8314.35 8271.26 8314.3 3.13E+09 12/7/2012
8265.06 8281.03 8246.93 8280.93 3.23E+09 12/6/2012
8234.6 8292.32 8205.33 8264.8 4.25E+09 12/5/2012
8224.66 8256.96 8208.65 8223.87 3.25E+09 12/4/2012
8260.43 8298.24 8219.04 8223.54 3.07E+09 12/3/2012
8254.25 8273.42 8235.23 8260.43 3.97E+09 11/30/2012
8236.89 8269.23 8214.67 8256.07 3.36E+09 11/29/2012
8113.71 8208.44 8074.25 8207.36 3.36E+09 11/28/2012
8187.46 8210.47 8146.43 8150.77 3.32E+09 11/27/2012
8193.01 8197.67 8154.72 8197.57 2.95E+09 11/26/2012
8150.38 8225.52 8150.38 8225.51 1.5E+09 11/23/2012
8095.14 8112.92 8080.65 8112.18 2.67E+09 11/21/2012
8071.36 8094.7 8033.3 8086.41 3.21E+09 11/20/2012
8002.25 8080.3 8002.25 8080.29 3.37E+09 11/19/2012
7901.6 7938.91 7841.76 7931.55 4.05E+09 11/16/2012
7905.28 7942.45 7865.72 7896.88 3.93E+09 11/15/2012
8026.01 8049.46 7887.31 7903.42 4.11E+09 11/14/2012
8017.21 8096.66 8004.44 8023.23 3.46E+09 11/13/2012
8066.54 8067.9 8052.08 8054.04 2.57E+09 11/12/2012
8020.97 8111.11 8014.09 8053.56 3.65E+09 11/9/2012
8137.22 8167.92 8050.83 8050.83 3.78E+09 11/8/2012
8242.11 8242.11 8098.85 8138.8 4.36E+09 11/7/2012
8240.25 8329.22 8240.25 8312.35 3.31E+09 11/6/2012
8217.59 8250.6 8197.21 8240.25 2.92E+09 11/5/2012
8335.41 8339.78 8229.41 8234.91 3.73E+09 11/2/2012
8231.67 8311.68 8231.67 8311.36 3.93E+09 11/1/2012
8190.2 8252.77 8185.48 8221.4 3.58E+09 10/31/2012
8202.81 8225.04 8154.96 8190.2 3.28E+09 10/26/2012
8231.49 8258.71 8166.19 8211.91 3.51E+09 10/25/2012
8219.89 8237.41 8169.08 8179.26 3.39E+09 10/24/2012
8252.88 8252.88 8152.79 8195.31 3.59E+09 10/23/2012
8320.78 8345.38 8266.58 8329.18 3.22E+09 10/22/2012
8423.95 8423.95 8301.1 8324.14 3.88E+09 10/19/2012
8427.79 8470.69 8417.92 8442.82 3.88E+09 10/18/2012
8400.96 8452.98 8393.88 8446.51 3.66E+09 10/17/2012
8293.5 8389.55 8293.5 8386.47 3.57E+09 10/16/2012
8244.61 8298.25 8221.2 8293.5 3.48E+09 10/15/2012
8256.39 8287.29 8210.48 8227.08 3.13E+09 10/12/2012
8281.83 8309.67 8256.53 8256.59 3.67E+09 10/11/2012
8271.79 8282.79 8215.79 8229.17 3.23E+09 10/10/2012
8347.7 8361.86 8278.11 8279.11 3.22E+09 10/9/2012
8347.98 8368.72 8337.39 8359.11 2.33E+09 10/8/2012
8410.7 8442.83 8361.83 8384.07 3.17E+09 10/5/2012
8328.02 8380.03 8328.02 8376.33 3.62E+09 10/4/2012
8300.34 8320.61 8261.1 8297.5 3.53E+09 10/3/2012
8284.27 8332.21 8265.24 8295.11 3.32E+09 10/2/2012
8276.09 8352.4 8266.68 8284.36 3.51E+09 10/1/2012
8303.69 8303.69 8218.54 8251 3.51E+09 9/28/2012
8249.98 8317.31 8241.44 8303.74 3.15E+09 9/27/2012
8252.92 8254.46 8201.23 8221.32 3.57E+09 9/26/2012
8376.71 8396.32 8274.77 8274.78 3.74E+09 9/25/2012
8341.88 8378.94 8331.49 8356.56 3.01E+09 9/24/2012
8411.58 8421.19 8375.68 8377.51 4.83E+09 9/21/2012
8345.33 8379.28 8313.06 8372.91 3.38E+09 9/20/2012
8397.79 8424.14 8379.17 8400.48 3.45E+09 9/19/2012
8388.55 8404.83 8369.26 8387.43 3.38E+09 9/18/2012
8442.49 8455.57 8393.22 8408.96 3.48E+09 9/17/2012
8442.15 8515.6 8437.92 8458.87 5.04E+09 9/14/2012
8262.9 8427.53 8248.55 8407.03 4.61E+09 9/13/2012
8272.09 8286.34 8247.23 8267.31 3.64E+09 9/12/2012
8209.26 8264.29 8209.26 8246.14 3.51E+09 9/11/2012
8221.7 8242.74 8191.95 8192.39 3.22E+09 9/10/2012
8191.81 8234.52 8191.81 8234.51 3.72E+09 9/7/2012
8038.03 8160.56 8038.03 8160.56 3.95E+09 9/6/2012
8001.06 8016.47 7975.55 7992.01 3.39E+09 9/5/2012
8012.87 8024.05 7960.87 8002.31 3.2E+09 9/4/2012
8012.99 8047.96 7970.75 8014.93 2.94E+09 8/31/2012
8003.52 8003.52 7949.66 7966.23 2.53E+09 8/30/2012
8034.98 8048.21 8012.15 8031.65 2.57E+09 8/29/2012
8026.17 8058.8 8014.62 8033.85 2.63E+09 8/28/2012
8056.41 8070.86 8031.33 8036.24 2.47E+09 8/27/2012
7993.43 8061.87 7979.34 8047.87 2.6E+09 8/24/2012
8063.8 8063.8 8001.61 8011.44 3.01E+09 8/23/2012
8061.2 8086.62 8030.37 8074.2 3.06E+09 8/22/2012
8117 8160.42 8070.29 8082.68 3.28E+09 8/21/2012
8088.55 8096.7 8058.89 8094.33 2.77E+09 8/20/2012
8099.02 8104.47 8079.35 8102.07 2.92E+09 8/17/2012
8031.39 8099.13 8019.02 8089.99 3.11E+09 8/16/2012
8009.14 8039.54 8003.15 8029.01 2.66E+09 8/15/2012
8042.49 8054.8 8002.03 8019.53 2.93E+09 8/14/2012
8035.3 8039.44 7985.53 8018.64 2.5E+09 8/13/2012
7994.24 8045.64 7973.57 8044.76 2.77E+09 8/10/2012
8008 8046.39 8002.96 8025 3.12E+09 8/9/2012
7989.68 8033.38 7984.88 8018.24 3.22E+09 8/8/2012
7997.72 8049.63 7997.72 8017.71 3.68E+09 8/7/2012
7958.43 7997.44 7958.43 7964.09 3.12E+09 8/6/2012
7848.32 7960.05 7848.32 7939.55 3.75E+09 8/3/2012
7791.49 7823.92 7710.83 7765.6 4.19E+09 8/2/2012
7891.34 7898.14 7839.7 7841.33 4.44E+09 8/1/2012
7894.7 7917.41 7863.21 7863.93 3.82E+09 7/31/2012
7898.04 7939.15 7885.9 7911.04 3.21E+09 7/30/2012
7792.96 7932.97 7792.96 7912.16 4.4E+09 7/27/2012
7691.75 7770.22 7691.75 7754.51 4.43E+09 7/26/2012
7618.08 7639.33 7569.04 7607.57 3.72E+09 7/25/2012
7667.1 7668.76 7538.24 7590.61 3.89E+09 7/24/2012
7670.43 7684.46 7596.66 7670.54 3.72E+09 7/23/2012
7795.36 7795.36 7752.19 7759.59 3.93E+09 7/20/2012
7843.53 7871.13 7821.83 7849.75 4.04E+09 7/19/2012
7768.49 7846.25 7760.06 7831.09 3.64E+09 7/18/2012
7763.15 7799.66 7690.51 7794.77 3.57E+09 7/17/2012
7741.56 7759.48 7705.67 7743.02 2.86E+09 7/16/2012
7654.02 7764.74 7654.02 7758.3 3.21E+09 7/13/2012
7633.64 7665.17 7578.59 7638.65 3.65E+09 7/12/2012
7667.66 7704.83 7643.91 7685.32 3.43E+09 7/11/2012
7753.74 7786.47 7638.31 7667.57 3.47E+09 7/10/2012
7742.02 7747.1 7699.96 7736.4 2.9E+09 7/9/2012
7768.57 7768.57 7722.97 7756.61 2.75E+09 7/6/2012
7855.09 7869.25 7809.41 7837.77 3.04E+09 7/5/2012
7838.66 7905.78 7834.78 7901.67 2.12E+09 7/3/2012
7810.83 7832.15 7768.35 7832.15 3.3E+09 7/2/2012
7730.02 7801.84 7730.02 7801.84 4.59E+09 6/29/2012
7544.17 7598.98 7500.02 7597.5 3.97E+09 6/28/2012
7546.8 7610.42 7538.99 7598.05 3.29E+09 6/27/2012
7502.49 7548.47 7464.24 7527.08 3.41E+09 6/26/2012
7540.21 7540.21 7465.73 7491.87 3.5E+09 6/25/2012
7609.86 7632.89 7578.68 7616.59 5.27E+09 6/22/2012
7754.32 7765.7 7560.54 7566.11 4.09E+09 6/21/2012
7770.27 7800.62 7706.05 7757.92 3.7E+09 6/20/2012
7704.12 7797.48 7703.56 7766.26 3.82E+09 6/19/2012
7630.8 7680.54 7606.75 7662.29 3.26E+09 6/18/2012
7613.04 7666.01 7604.21 7664.26 4.4E+09 6/15/2012
7515.94 7608.29 7499.79 7582.82 3.69E+09 6/14/2012
7533.6 7577.71 7483.35 7506.42 3.51E+09 6/13/2012
7459.28 7558.74 7456.92 7557.82 3.44E+09 6/12/2012
7609.34 7623.91 7454.16 7459.29 3.54E+09 6/11/2012
7480.01 7554.56 7451.43 7553.77 3.5E+09 6/8/2012
7584.07 7614.93 7509.19 7519.83 4.26E+09 6/7/2012
7389.92 7517.46 7389.92 7517.46 4.27E+09 6/6/2012
7270.4 7347.68 7264.75 7338.62 3.4E+09 6/5/2012
7302.79 7320.63 7222.88 7285.53 4.01E+09 6/4/2012
7368.41 7368.42 7286.78 7292.23 0 6/1/2012
7477.69 7512.52 7387.45 7463.96 4.56E+09 5/31/2012
7543.36 7543.36 7463.74 7471.4 3.53E+09 5/30/2012
7583.4 7634.64 7565.91 7615.03 3.44E+09 5/29/2012
7543.33 7567.36 7514.42 7534.33 2.87E+09 5/25/2012
7558.79 7573.43 7487.68 7552.34 3.94E+09 5/24/2012
7492.91 7547.06 7404.89 7540.9 4.11E+09 5/23/2012
7555.3 7616.52 7506.99 7542.58 4.12E+09 5/22/2012
7443.87 7543.61 7438.73 7542.98 3.79E+09 5/21/2012
7503.76 7521.12 7408.96 7427.74 4.51E+09 5/18/2012
7588.22 7595.69 7480.41 7480.42 4.66E+09 5/17/2012
7656.77 7701.68 7592.76 7592.82 4.28E+09 5/16/2012
7696.01 7714.84 7621.64 7635.81 4.11E+09 5/15/2012
7739.43 7754.26 7699.64 7705.44 3.69E+09 5/14/2012
7799.61 7886.56 7787.62 7815.88 3.87E+09 5/11/2012
7871.81 7902.23 7838.25 7852.75 3.73E+09 5/10/2012
7802.52 7871.55 7749.41 7820.25 4.29E+09 5/9/2012
7901.14 7901.14 7800.9 7887.26 4.26E+09 5/8/2012
7907.58 7964.16 7905.19 7948.77 3.56E+09 5/7/2012
8030.03 8030.03 7921 7933.29 3.98E+09 5/4/2012
8123.02 8126.29 8035.07 8049.89 4E+09 5/3/2012
8164.02 8164.02 8074.63 8124.32 3.8E+09 5/2/2012
8115.06 8211.65 8104.84 8164.04 3.81E+09 5/1/2012
8132.95 8133.96 8093.94 8119.06 3.57E+09 4/30/2012
8143.54 8164.15 8107.73 8151.91 3.65E+09 4/27/2012
8051.14 8132.07 8041.66 8123.07 4.03E+09 4/26/2012
8037.17 8072.5 8028.98 8070.79 4E+09 4/25/2012
7952.04 8006.71 7949.71 7988.01 3.62E+09 4/24/2012
7936.42 7945.42 7877.72 7940.74 3.65E+09 4/23/2012
Adj Close
11389.14
11426.91
11342.42
11378.58
11427.08
11324.53
11423.15
11473.62
11464.34
11445.58
11457.29
11423.36
11470.54
11463.91
11492.85 NYSE Time Series Graph
11519.84 14000
11496.67 12000
11493.84
10000
11414.33
11418.89 8000
11430.89 6000
11426.69
4000
11420.43
2000
11556.93
11589.01 0
4/23/2012 2/23/2013 12/23/2013 10/23/2014 8/23/2015 6/23/2016
11600.24
11590.32 Adj Cl os e

11459.3
11519.44
11500.77
11457.65
11448.22
11506.33
11547.79
11598.37
11575.92
11661.22
11512.4
11558.36
11541.29
11556.15
11550.19
11578.26
11510.92
 11504.2
11514.4
11468.88
11433.93
11377.72
11327.68
11251.81
11243.39
11264.11
11310.75
11215.38
11207.24
11222.96
11205.24
11283.19
11313.13
11339.05
11249.28
11170.62
11192.79
11148.85
11196.1
11196.29
11227.17
11204.15
11226.78
11183.33
11169.79
11237.62
11247.69
11246.54
11154.35
11056.9
11074.33
11058.88
11146.4
11128.8
11114.14
11142.57
11172.19
11128.54
11125.22
11131.89
11098.67
11237.17
11177.28
11191.79
11149.96
11114.61
10970.78
10910.9
10838.58
10828.99
10838.46
10817.7
10808.63
10878.09
10835.9
10820.18
10791.84
10709.51
10740.08
10699.43
10745.51
10679.77
10652.24
10683.41
10643.41
10530.56
10500.16
10289.35
10307.64
10334.5
10414.05
10481.89
10476.62
10503.06
10528.19
10550.19
10591.3
10571.88
10597.36
10600.92
10567.81
10492.86
10521.3
10522.94
10560.27
10548
10682.67
10626.92
10675.74
10683.94
10629.15
10690.77
10721.74
10643.52
10753.45
10665.34
10624.88
10717.99
10793.66
10708.37
10560.25
10564.3
10532.27
10602.94
10511.4
10535.36
10741.24
10613.53
10882.33
10890.18
10890.79
10856.92
10771.93
10764.75
10797.54
10811.35
10749.33
10784.37
10791.18
10847.49
10815.92
10829.15
10863.01
10824.64
10809.74
10858.5
10822.41
10836.15
10774.98
10804.51
10788.01
10782.87
10707.13
10695.14
10661.13
10730.2
10785.51
10744.16
10739.77
10772.99
10752.43
10805.04
10758.62
10793.1
10758.54
10793.17
10773.12
10786.63
10734.2
10726.79
10627.2
10571.78
10413.97
10441.58
10409.54
10515.76
10489.76
10350.53
10161.16
9973.54
10183.51
10641.17
10473.06
10490.78
10450.03
10347.94
10322.84
10297.16
10294.59
10349.18
10446.1
10589.82
10638.36
10599.22
10554.82
10487.94
10487.58
10454.93
10441
10469.52
10439.61
10446.58
10353.56
10226.56
10250.49
10192.48
10239.65
10257.61
10332.47
10228.06
10334.38
10332.24
10424.11
10291.59
10308.83
10281.32
10286.24
10365.83
10496.33
10436.92
10480.45
10571.83
10522.58
10465.65
10511
10454.82
10527.79
10517.3
10424.93
10355.57
10360.24
10359.51
10238.69
10114.58
10119.69
10045.15
10159.85
10061.08
10183
10219.96
10207.37
10236.95
10190.41
10106.44
10086.6
10099.68
10194.2
10219.69
10223.43
10190.4
10084.17
10013.6
10074.27
10104.19
9918.07
9924.81
9868.52
10006.19
9968.41
9907.97
9837.59
9771
9559.53
9619.79
9625.27
9506.07
9494.32
9616.32
9485.96
9504.98
9532.28
9375.39
9229.68
9029.88
9176.72
9187.79
9231.33
9390.33
9534.3
9495.21
9413.78
9616.69
9632.7
9397.79
9373.78
9429.11
9262.99
 9426.91
9226.57
9156.84
9301.74
9299.62
9516.55
9374.23
9576.52
9527.66
9528.77
9650.42
9868.26
10028.06
10001.56
10143.42
10225.83
10306.6
10217.4
10258.55
10276.28
10112.4
10023.03
9967.64
10112.63
10267.83
10110.94
9986.76
9976.65
10172.04
10162.37
10198.37
10304.53
10408.86
10257.38
10389.2
10519.59
10409.59
10450.53
10450.36
10449.72
10421.41
10444.2
10431.46
10429.6
10285.76
 10299.4
10155.07
10235.95
10399.9
10432.35
10415.19
10513.36
10548.36
10563.96
10609.92
10579.87
10460.96
10498.16
10538.2
10400.18
10464.62
10506.51
10448.83
10306.44
10383.42
10391.6
10421.91
10378.27
10229.67
10262.94
10356.49
10361.26
10361.04
10258.52
10156.38
10167.93
9973.56
9820.95
9799.69
9622.07
9601.42
9857.26
9837.81
9867.9
9912.6
10066.07
10031.6
10215.54
10236.72
10105.87
 9988.59
10040.22
10019.39
9988.91
10109.68
9871.86
10049.29
10013.36
9874.67
10176.5
10242.06
10230.51
9979.67
9692.39
9789.94
10195.69
10475.75
10687.03
10792.8
10818.57
10782.24
10745.31
10779.46
10802.09
10906.05
10763.15
10799.44
10847.85
10824.7
10841.26
10882.28
10881.75
10883.91
10790.18
10656.61
10721.95
10840.73
10899.86
10919
10969.49
10987.17
11024.87
10958.83
10993.26
10944.85
10853.92
10689.51
10636.8
10829.32
10782.68
10864.82
10858.99
10805.2
10790.33
11040.31
11035.73
11066.14
11149.36
11129.61
11038.96
11100.47
11013.66
10997.66
10949.54
11009.91
11080.51
11057.99
10915.64
10917.82
10979.33
11000.39
11107.93
11080.89
11061.68
11056.3
11132.74
11143.35
11065.32
11197.69
11239.66
11210.24
11213.15
11227.89
11228.35
11207.33
11117
11113.17
11140.74
11196.5
11036.4
11015.99
11049.34
11173.28
11140.36
11049.74
11154.11
11203.08
11167.31
11192.93
11191.48
11144.45
11100.38
11116.57
11058.45
11169.75
11171.06
11108.07
11056.76
11112.68
11065.39
11032.99
11013.24
11033.12
10953.16
10891.61
10899.19
10989.16
10875.14
10865.15
10897.51
11019.75
11070.89
11070.53
10931.36
11019.72
10862.43
10881.18
10751.02
10820.87
10678.76
10678.41
10866.62
10842.17
11014.26
11004.68
11051.22
11102.82
11062.79
11082.1
11117.93
11122.11
11074.58
11108.67
11038.26
11064.09
11054.47
11042.69
10995.31
10889.05
10915.14
10826.59
10847.51
10896.06
10775.04
10847.41
10669.03
10537.22
10691.63
10603.86
10781.83
10847.15
10788.33
10859.35
10720.4
10658.62
10660.32
10514.6
10565.41
10622.96
10640.74
10711.41
10800.54
10627.13
10514.87
10607.68
10830.92
10839.24
10932.99
10988.01
10985.4
10955.11
10951.76
10919.99
10890.24
10831.62
10603.51
10390.02
10411.18
10500.51
10690.15
10662.24
10821.2
10863.54
10970.26
10952.3
10987.3
10940.12
10888.56
10955.41
11047.91
11029.37
11041.42
11025.74
10937.97
10927.48
10941.7
10883.25
10880.63
10868.92
10884.03
10907.53
10892.56
10864.58
10843.54
10824.07
10758.07
10808.67
10845
10712.19
10646.66
10677.88
10544.42
10582.62
10519.28
10405.81
10500.78
10327.34
10250.54
10123.73
10109.69
10185.91
10166.74
10293.14
10409.38
10645.67
10484.55
10647.51
10635.49
10555.71
10571.55
10702.93
10749.05
10798.88
10722.21
10885.6
10815.42
10892.64
10989.57
11024.06
10973.74
10980.14
10909.31
10911.39
10975.99
10972.21
10945.61
11007.39
11073.41
11030.4
11063.55
11038.12
11046.29
11009.7
11037.89
11025.37
11005.36
10947.33
10982.83
10949.48
10929.66
10886.51
10796.04
10802.63
10756.18
10705.78
10722.79
10691.1
10583.79
10653.42
10657.32
10766.68
10692.17
10726.43
10929.79
10936.7
10987.24
10985.81
11038.56
11023.9
11016.24
10957.67
10985.92
10890.44
11017.87
10965.63
10991.47
10936.35
10941.34
11005.5
10963.16
11035.81
11104.72
11050.34
11046.61
10979.42
10974.43
10949.45
10962.87
10921.99
11014.09
11018.11
11003.08
10975.54
10886.01
10863.22
10856.22
10825.03
10872.69
10914.2
10918.62
10904.22
10847.69
10776.78
10770.33
10772.01
10756.31
10752.11
10702.73
10720.62
10681.87
10644.52
10620.44
10541.95
10618.64
10603.18
10568.37
10656.12
10702.86
10703.5
10606.69
10610.65
10626.84
10568.68
10630.14
10629.99
10629.34
10627.17
10583.65
10526.52
10505.01
10575.91
10581.89
10599.02
10559.35
10532.83
10505.79
10401.98
10359.42
10280.94
10366.81
10554.94
10452.01
10407.42
10517.05
10598.48
10616.87
10584.31
10527.77
10434.87
10373.44
10359.36
10417.06
10362.06
10392.22
10400.7
10359.51
10441.45
10377.02
10285.08
10297.74
10418.99
10425.64
10486.15
10511.91
10525.52
10482.84
10489.97
10329.79
10425.86
10397.81
10349.96
10353.78
10369.52
10306.9
10316.89
10254.24
10319.12
10282.53
10228.58
10173.77
10170.37
10050.4
10055.34
9940.22
9809.03
 9816.97
9741.58
9967.65
10048.69
9962.92
10066.84
9981.35
10034.44
10269.39
10368.89
10366.01
10343.46
10376.23
10385.39
10343.08
10256.15
10371.13
10325.74
10320.91
10327.33
10270.05
10296.77
10283.42
10400.32
10357.84
10353.22
10331.67
10284.4
10246.67
10196.07
10151.53
10154.2
9989.08
10024.97
9954.84
9949.58
9991.46
10114.67
10146.26
10131.21
10016.74
10064.86
10086.71
10137.02
10183.23
10182.99
10167.89
10176.2
10205.72
10162.4
10096.44
10135.61
10167.15
10189.8
10130.51
10079.89
10009.82
10042.94
10032.14
9924.37
10059.49
10011.91
10064.11
10018.15
10009.64
10054.38
10108.43
10053.86
10053.86
10029.19
9990.33
10056.59
9982.68
9984.63
9934.84
9845
9726.62
9797.18
9761.76
9693.97
9497.02
9483.16
9597.54
9675.71
9619.19
9689.29
9693.27
9621.24
9684.17
9726.26
9698.95
9715.21
9733.03
9769.73
9854.76
9887.88
9738.93
9704.49
9635.08
9607.32
9655.38
9620.71
9539.93
9439.69
9420.35
9400.24
9333.49
9270.66
9315.82
9309.07
9288.23
9432.51
9474.77
9425.78
9339.38
9421.56
9385.89
9465.59
9489.29
9593.5
9630.57
9609.03
9622.11
9634.7
9568.26
9614.32
9671.6
9690.07
9673.4
9558.83
9556.17
9571.79
9620.13
9635.06
9605.04
9659.63
9650.58
9618.5
9587.2
9523.79
9489
9520.95
9498.5
9493.26
9340.68
9341.4
9266.3
9214.17
9135.09
9144.72
9167.88
9112.69
9143.55
9067.27
8989.26
8892.02
9018.54
8995.97
9255.7
9399.63
9337.89
9263.69
9331.37
9189.43
9255.48
9358
9355.41
9260.48
9178.41
9320.08
9357.08
9302.27
9460.05
9422.49
9494.16
9442.23
9466.29
9508.04
9598.27
9587.52
9576.41
9489.31
9551.41
9515.86
9437.17
9442.76
9409.22
9463.32
9409.01
9348.9
9340.46
9246.72
9175.78
9276.88
9245.22
9169.9
9188.86
9146.45
9113.8
9019.9
8994.12
8921.18
8948.35
9086.42
8953.94
9188.25
9234.02
9189.08
9088.38
9051.57
9000.24
9027.83
8983.39
9092.89
9107.76
9107.04
9070.44
9083.7
9022.96
9065.78
9009.66
9081.09
9017.66
9045.44
9116.62
9127.96
9057.02
9059.96
9082.24
9054.44
9013.43
8996.97
8978.09
8901.04
8874.19
8868.72
8875.33
8766.17
8719.4
8894.63
8810.29
8883.63
9004.39
8933.22
8953.07
8955.6
8957.61
8919.02
8935.23
8893.74
8934.24
8920.13
8852.79
8965.12
8894.71
8904.31
8935.64
8880.01
8904.53
8856.59
8828.66
8832.75
8792.63
8766.54
8710.56
8733.1
8717.44
8712.4
8713.75
8636.1
8604.38
8636.91
8667.68
8607.79
8632.01
8443.51
8316.16
8399.83
8395.49
8420.55
8443.15
8516.43
8463.82
8499.35
8407.01
8333.75
8338.32
8380.88
8366.47
8322.68
8314.3
8280.93
8264.8
8223.87
8223.54
8260.43
8256.07
8207.36
8150.77
8197.57
8225.51
8112.18
8086.41
8080.29
7931.55
7896.88
7903.42
8023.23
8054.04
8053.56
8050.83
8138.8
8312.35
8240.25
8234.91
8311.36
8221.4
8190.2
8211.91
8179.26
8195.31
8329.18
8324.14
8442.82
8446.51
8386.47
8293.5
8227.08
8256.59
8229.17
8279.11
8359.11
8384.07
8376.33
8297.5
8295.11
8284.36
8251
8303.74
8221.32
8274.78
8356.56
8377.51
8372.91
8400.48
8387.43
8408.96
8458.87
8407.03
8267.31
8246.14
8192.39
8234.51
8160.56
7992.01
8002.31
8014.93
7966.23
8031.65
8033.85
8036.24
8047.87
8011.44
8074.2
8082.68
8094.33
8102.07
8089.99
8029.01
8019.53
8018.64
8044.76
8025
8018.24
8017.71
7964.09
7939.55
7765.6
7841.33
7863.93
7911.04
7912.16
7754.51
7607.57
7590.61
7670.54
7759.59
7849.75
7831.09
7794.77
7743.02
7758.3
7638.65
7685.32
7667.57
7736.4
7756.61
7837.77
7901.67
7832.15
7801.84
7597.5
7598.05
7527.08
7491.87
7616.59
7566.11
7757.92
7766.26
7662.29
7664.26
7582.82
7506.42
7557.82
7459.29
7553.77
7519.83
7517.46
7338.62
7285.53
7292.23
7463.96
7471.4
7615.03
7534.33
7552.34
7540.9
7542.58
7542.98
7427.74
7480.42
7592.82
7635.81
7705.44
7815.88
7852.75
7820.25
7887.26
7948.77
7933.29
8049.89
8124.32
8164.04
8119.06
8151.91
8123.07
8070.79
7988.01
7940.74
Adj Close Date 5 Day Moving Average 30 Day Moving Average
11389.14 4/21/2017
11426.91 4/20/2017
11342.42 4/19/2017
11378.58 4/18/2017
11427.08 4/17/2017 11392.8259764
11324.53 4/13/2017 11379.9041014
11423.15 4/12/2017 11379.1521484
11473.62 4/11/2017 11405.3921874
11464.34 4/10/2017 11422.5441406
11445.58 4/7/2017 11426.2441406
11457.29 4/6/2017 11452.7960938
11423.36 4/5/2017 11452.838086
11470.54 4/4/2017 11452.2220704
11463.91 4/3/2017 11452.1361328
11492.85 3/31/2017 11461.590039
11519.84 3/30/2017 11474.1
11496.67 3/29/2017 11488.761914
11493.84 3/28/2017 11493.421875
11414.33 3/27/2017 11483.5058594
11418.89 3/24/2017 11468.7138672
11430.89 3/23/2017 11450.923828
11426.69 3/22/2017 11436.9279296
11420.43 3/21/2017 11422.2458984
11556.93 3/20/2017 11450.7658204
11589.01 3/17/2017 11484.789844
11600.24 3/16/2017 11518.6599612
11590.32 3/15/2017 11551.3859376
11459.3 3/14/2017 11559.159961
11519.44 3/13/2017 11551.6621094
11500.77 3/10/2017 11534.0140624 11461.3629882667
11457.65 3/9/2017 11505.4960938 11463.6466797
11448.22 3/8/2017 11477.0759768 11464.3569987333
11506.33 3/7/2017 11486.4820314 11469.8206706
11547.79 3/6/2017 11492.1519532 11475.4610026333
11598.37 3/3/2017 11511.6720704 11481.1706706
11575.92 3/2/2017 11535.3259766 11489.5503255667
11661.22 3/1/2017 11577.9259766 11497.4859701
11512.4 2/28/2017 11579.1400392 11498.7786459
11558.36 2/27/2017 11581.2541018 11501.9126628333
11541.29 2/24/2017 11569.8380862 11505.1029948667
11556.15 2/23/2017 11565.88418 11508.3983399333
11550.19 2/22/2017 11543.6783206 11512.6260092
11578.26 2/21/2017 11556.8501956 11516.2166667667
11510.92 2/17/2017 11547.3621096 11517.7836589667
 11504.2 2/16/2017 11539.9441408 11518.1620118333
11514.4 2/15/2017 11531.5941408 11517.9806967333
11468.88 2/14/2017 11515.3320314 11517.0543621
11433.93 2/13/2017 11486.4660158 11515.0573569
11377.72 2/10/2017 11459.8259768 11513.8370118667
11327.68 2/9/2017 11424.5218754 11510.7966798667
11251.81 2/8/2017 11372.0037112 11504.8273439333
11243.39 2/7/2017 11326.9056642 11498.7173178667
11264.11 2/6/2017 11292.941797 11493.5066733333
11310.75 2/3/2017 11279.5478516 11485.3006837333
11215.38 2/2/2017 11257.0878906 11472.8463543
11207.24 2/1/2017 11248.1740234 11459.7463543
11222.96 1/31/2017 11244.088086 11447.5010092667
11205.24 1/30/2017 11232.3140624 11439.0323569
11283.19 1/27/2017 11226.8021484 11431.1573569
11313.13 1/26/2017 11246.3521484 11424.9027019667
11339.05 1/25/2017 11272.7140626 11420.9493491
11249.28 1/24/2017 11277.978125 11414.3180339667
11170.62 1/23/2017 11271.0541016 11403.1277019333
11192.79 1/20/2017 11252.9740234 11391.2943686
11148.85 1/19/2017 11220.1179686 11376.3103516667
11196.1 1/18/2017 11191.5279294 11363.6496745667
11196.29 1/17/2017 11180.9298826 11348.1520183
11227.17 1/13/2017 11192.2398436 11338.644336
11204.15 1/12/2017 11194.511914 11326.8373373
11226.78 1/11/2017 11210.0980468 11316.3536784333
11183.33 1/10/2017 11207.5441406 11303.9263346667
11169.79 1/9/2017 11202.2441406 11291.2463216333
11237.62 1/6/2017 11204.3341796 11279.8916666667
11247.69 1/5/2017 11213.0421874 11271.1173502667
11246.54 1/4/2017 11216.9941406 11262.5286784
11154.35 1/3/2017 11211.1980468 11250.5269856667
11056.9 12/30/2016 11188.6201172 11236.7943359333
11074.33 12/29/2016 11155.9621094 11224.8076822667
11058.88 12/28/2016 11118.2 11214.1796874667
11146.4 12/27/2016 11098.1720704 11208.1370442333
11128.8 12/23/2016 11093.0621096 11204.0367187333
11114.14 12/22/2016 11104.509961 11199.7283854
11142.57 12/21/2016 11118.1580078 11195.6770507333
11172.19 12/20/2016 11140.8201172 11191.0583984
11128.54 12/19/2016 11137.2480468 11188.1637369333
11125.22 12/16/2016 11136.5320312 11185.4297200333
11131.89 12/15/2016 11140.0820312 11182.3940429333
11098.67 12/14/2016 11131.3019532 11178.8416992
11237.17 12/13/2016 11144.2978516 11177.3076822667
11177.28 12/12/2016 11154.0458984 11172.7793619333
11191.79 12/9/2016 11167.3599608 11167.8707030667
11149.96 12/8/2016 11170.9740234 11164.560026
11114.61 12/7/2016 11174.1621094 11162.6930338333
10970.78 12/6/2016 11120.8841796 11155.2927083
10910.9 12/5/2016 11067.6082032 11147.3610677
10838.58 12/2/2016 10996.966211 11135.44375
10828.99 12/1/2016 10932.7722656 11123.2004231667
10838.46 11/30/2016 10877.5421874 11110.2434244667
10817.7 11/29/2016 10846.9261718 11097.3617512667
10808.63 11/28/2016 10826.4720702 11083.4234049333
10878.09 11/25/2016 10834.3740234 11073.2487304667
10835.9 11/23/2016 10835.7560548 11062.1190755333
10820.18 11/22/2016 10832.1000002 11048.2043945667
10791.84 11/21/2016 10826.92793 11033.0093750333
10709.51 11/18/2016 10807.1039066 11015.1083659333
10740.08 11/17/2016 10779.5019534 11001.2993815667
10699.43 11/16/2016 10752.2078128 10989.3836914667
10745.51 11/15/2016 10737.2738284 10978.4230144
10679.77 11/14/2016 10714.8597658 10965.7860026667
10652.24 11/11/2016 10703.4058594 10949.3139974333
10683.41 11/10/2016 10692.071875 10934.4676758
10643.41 11/9/2016 10680.8679686 10918.7766927333
10530.56 11/8/2016 10637.8779294 10898.3763346667
10500.16 11/7/2016 10601.9560544 10875.9753255333
10289.35 11/4/2016 10529.3779294 10848.0023112
10307.64 11/3/2016 10454.2238278 10820.7496419
10334.5 11/2/2016 10392.4417966 10794.1699869667
10414.05 11/1/2016 10369.1398436 10771.3493164
10481.89 10/31/2016 10365.485742 10746.1733072667
10476.62 10/28/2016 10402.9398436 10722.8179687333
10503.06 10/27/2016 10442.023828 10699.8602864333
10528.19 10/26/2016 10480.761914 10679.1346354
10550.19 10/25/2016 10507.990039 10660.320638
10591.3 10/24/2016 10529.8720704 10647.6712890667
10571.88 10/21/2016 10548.9240236 10636.3706054667
10597.36 10/20/2016 10567.78418 10628.3299479333
10600.92 10/19/2016 10582.3300784 10620.7276042
10567.81 10/18/2016 10585.8539064 10611.7059245
10492.86 10/17/2016 10566.1660158 10600.8779297333
10521.3 10/14/2016 10556.0500002 10591.3002604667
10522.94 10/13/2016 10541.1660158 10579.4619466667
10560.27 10/12/2016 10533.0359376 10570.2742513333
10548 10/11/2016 10529.0740236 10561.2015950667
10682.67 10/10/2016 10567.0359376 10557.5625976667
10626.92 10/7/2016 10588.159961 10554.8096028667
10675.74 10/6/2016 10618.7199218 10552.6649414
10683.94 10/5/2016 10643.4541016 10552.1486328
10629.15 10/4/2016 10659.6841798 10548.2699869667
10690.77 10/3/2016 10661.3041016 10548.6366536333
10721.74 9/30/2016 10680.268164 10550.9533203
10643.52 9/29/2016 10673.8240234 10549.6236328
10753.45 9/28/2016 10687.7259764 10553.2916341
10665.34 9/27/2016 10694.963867 10557.7843099
10624.88 9/26/2016 10681.7859374 10561.9416341333
10717.99 9/23/2016 10681.0359374 10576.2296549667
10793.66 9/22/2016 10711.0640624 10592.4303385667
10708.37 9/21/2016 10702.0480468 10604.8926758
10560.25 9/20/2016 10681.030078 10609.7660156333
10564.3 9/19/2016 10668.9140624 10612.5130208667
10532.27 9/16/2016 10631.7699218 10614.3680013333
10602.94 9/15/2016 10593.6259766 10617.6973633333
10511.4 9/14/2016 10554.2320314 10617.1376953667
10535.36 9/13/2016 10549.2541018 10616.6433594333
10741.24 9/12/2016 10584.6421876 10621.6413737333
10613.53 9/9/2016 10600.894336 10623.0297200667
10882.33 9/8/2016 10656.7722656 10632.5287109333
10890.18 9/7/2016 10732.528125 10642.1707031333
10890.79 9/6/2016 10803.6140624 10652.9367187667
10856.92 9/2/2016 10826.75 10665.0720377667
10771.93 9/1/2016 10858.429883 10673.4263672
10764.75 8/31/2016 10834.9138674 10681.4866862
10797.54 8/30/2016 10816.3859376 10689.3957031333
10811.35 8/29/2016 10800.4978516 10698.1740234333
10749.33 8/26/2016 10778.9798828 10700.3960286333
10784.37 8/25/2016 10781.4679686 10705.6443684667
10791.18 8/24/2016 10786.7539062 10709.4923502667
10847.49 8/23/2016 10796.7439452 10714.9440104
10815.92 8/22/2016 10797.6580078 10721.1696614333
10829.15 8/19/2016 10813.6220704 10725.7823567667
10863.01 8/18/2016 10829.3500002 10730.4913411667
10824.64 8/17/2016 10836.0419922 10736.5286784
10809.74 8/16/2016 10828.4919922 10738.4050130333
10858.5 8/15/2016 10837.0080078 10744.8436849
10822.41 8/12/2016 10835.6599608 10751.4280273333
10836.15 8/11/2016 10830.2880858 10755.3666992333
10774.98 8/10/2016 10820.35625 10754.744043
10804.51 8/9/2016 10819.3101564 10757.9486979667
10788.01 8/8/2016 10805.2121096 10765.5406901667
10782.87 8/5/2016 10797.3041018 10772.8263672333
10707.13 8/4/2016 10771.5000002 10778.6550456333
10695.14 8/3/2016 10755.531836 10781.7283529
10661.13 8/2/2016 10726.8558594 10786.7193359667
10730.2 8/1/2016 10715.2939452 10793.2139974
10785.51 7/29/2016 10715.821875 10794.6896484667
10744.16 7/28/2016 10723.2279296 10799.0439779
10739.77 7/27/2016 10732.1539062 10794.2919596667
10772.99 7/26/2016 10754.5259764 10790.3856445333
10752.43 7/25/2016 10758.971875 10785.7736328333
10805.04 7/22/2016 10762.8779296 10784.0443034
10758.62 7/21/2016 10765.7699218 10783.6006510333
10793.1 7/20/2016 10776.4359374 10784.545638
10758.54 7/19/2016 10773.5458984 10783.245638
10793.17 7/18/2016 10781.6939452 10782.6396484333
10773.12 7/15/2016 10775.3099608 10783.4326497333
10786.63 7/14/2016 10780.911914 10783.5079752667
10734.2 7/13/2016 10769.1320312 10781.6086588333
10726.79 7/12/2016 10762.7820312 10777.585319
10627.2 7/11/2016 10729.5880858 10771.2946614333
10571.78 7/8/2016 10689.320117 10762.7156575
10413.97 7/7/2016 10614.7880858 10747.7476562
10441.58 7/6/2016 10556.2640624 10734.9790038667
10409.54 7/5/2016 10492.8140624 10721.6389973667
10515.76 7/1/2016 10470.5259766 10710.2143229
10489.76 6/30/2016 10454.1218752 10699.1259765667
10350.53 6/29/2016 10441.4339844 10682.9386393
10161.16 6/28/2016 10385.35 10662.4779622
9973.54 6/27/2016 10298.15 10634.7789713
10183.51 6/24/2016 10231.7 10614.6289713
10641.17 6/23/2016 10261.9820312 10609.9056314667
10473.06 6/22/2016 10286.4878906 10602.1032877
10490.78 6/21/2016 10352.411914 10595.2913085333
10450.03 6/20/2016 10447.7099608 10588.2546548667
10347.94 6/17/2016 10480.5960936 10575.5126627
10322.84 6/16/2016 10416.930078 10560.0903319667
10297.16 6/15/2016 10381.7501952 10545.1903319667
10294.59 6/14/2016 10342.5121094 10530.3510090667
10349.18 6/13/2016 10322.3419924 10516.2239908667
10446.1 6/10/2016 10341.9738282 10506.0129882333
10589.82 6/9/2016 10395.3699218 10498.8389973333
10638.36 6/8/2016 10463.609961 10494.8303385
10599.22 6/7/2016 10524.5359376 10488.3676757667
10554.82 6/6/2016 10565.6640624 10481.5770182
10487.94 6/3/2016 10574.0322266 10471.4027018
10487.58 6/2/2016 10553.5841798 10461.8847005
10454.93 6/1/2016 10516.898047 10450.8280273333
10441 5/31/2016 10485.2541016 10441.0546875
10469.52 5/27/2016 10468.1939454 10432.4790039
10439.61 5/26/2016 10458.5279298 10426.2260091333
10446.58 5/25/2016 10450.3279298 10422.0526693
10353.56 5/24/2016 10430.0539062 10420.0389974
10226.56 5/23/2016 10387.1658202 10412.8716471333
10250.49 5/20/2016 10343.3599608 10407.5699869667
10192.48 5/19/2016 10293.9339842 10396.7940104
10239.65 5/18/2016 10252.5480468 10388.4570312333
10257.61 5/17/2016 10233.3582032 10385.3597005333
10332.47 5/16/2016 10254.5402346 10391.0700195667
10228.06 5/13/2016 10250.0541018 10399.5540039333
10334.38 5/12/2016 10278.4339846 10404.5830078333
10332.24 5/11/2016 10296.9519532 10394.2853515667
10424.11 5/10/2016 10330.2519532 10392.6537109667
10291.59 5/9/2016 10322.0759766 10386.01403
10308.83 5/6/2016 10338.2300782 10381.3073568333
10281.32 5/5/2016 10327.618164 10379.0866862333
10286.24 5/4/2016 10318.418164 10377.8666992333
10365.83 5/3/2016 10306.7621092 10380.1556966333
10496.33 5/2/2016 10347.710156 10386.8803711
10436.92 4/29/2016 10373.3281248 10389.8050455667
10480.45 4/28/2016 10413.1541014 10390.9500651
10571.83 4/27/2016 10470.2720702 10390.3503906333
10522.58 4/26/2016 10501.6220702 10386.4910481667
10465.65 4/25/2016 10495.4861328 10382.0387369667
10511 4/22/2016 10510.3021484 10380.5780599
10454.82 4/21/2016 10505.1761718 10379.4740559667
10527.79 4/20/2016 10496.368164 10380.814388
10517.3 4/19/2016 10495.3121094 10382.8933919
10424.93 4/18/2016 10487.1679688 10382.3577148333
10355.57 4/15/2016 10456.0820312 10378.5594075333
10360.24 4/14/2016 10437.1660156 10375.9137369333
10359.51 4/13/2016 10403.509961 10373.0113932
10238.69 4/12/2016 10347.788086 10369.1824218667
10114.58 4/11/2016 10285.718164 10365.4497721333
10119.69 4/8/2016 10238.5421876 10361.0897786667
10045.15 4/7/2016 10175.524219 10356.1787760667
10159.85 4/6/2016 10135.5921876 10353.51875
10061.08 4/5/2016 10100.0701172 10346.9677408667
10183 4/4/2016 10113.7541016 10341.9854166333
10219.96 4/1/2016 10133.8080078 10341.7154296667
10207.37 3/31/2016 10166.251953 10337.4817708
10236.95 3/30/2016 10181.6720702 10334.3054361667
10190.41 3/29/2016 10207.5380858 10326.5154296333
10106.44 3/28/2016 10192.2261718 10320.3437825
10086.6 3/24/2016 10165.5541014 10312.9361002
10099.68 3/23/2016 10144.0160156 10306.8814127333
10194.2 3/22/2016 10135.4660156 10303.8134114333
10219.69 3/21/2016 10141.3220704 10298.9420898333
10223.43 3/18/2016 10164.719922 10289.8454101667
10190.4 3/17/2016 10185.4800784 10281.6280924667
10084.17 3/16/2016 10182.3781252 10268.4187500333
10013.6 3/15/2016 10146.258008 10249.8110677333
10074.27 3/14/2016 10117.1738282 10234.8673828333
10104.19 3/11/2016 10093.3259766 10222.8187174667
9918.07 3/10/2016 10038.8599608 10203.0543945333
9924.81 3/9/2016 10006.9878904 10185.3873698
9868.52 3/8/2016 9977.9718748 10163.4116862
10006.19 3/7/2016 9964.3560546 10146.3747070333
9968.41 3/4/2016 9937.1999998 10131.1573893
9907.97 3/3/2016 9935.1798828 10116.2373698
9837.59 3/2/2016 9917.7359376 10098.8156901333
9771 3/1/2016 9898.2320314 10079.1986979333
9559.53 2/29/2016 9808.9 10056.5600260333
9619.79 2/26/2016 9739.1759766 10040.0670247333
9625.27 2/25/2016 9682.6359374 10023.5863281
9506.07 2/24/2016 9616.332031 10005.6169921333
9494.32 2/23/2016 9560.9960934 9983.4326822333
9616.32 2/22/2016 9572.3541012 9968.6073567
9485.96 2/19/2016 9545.5880856 9945.3726887333
9504.98 2/18/2016 9521.5302732 9921.540039
9532.28 2/17/2016 9526.7722654 9899.0370442
9375.39 2/16/2016 9502.9861326 9870.3183593
9229.68 2/12/2016 9425.6580078 9838.2940103667
9029.88 2/11/2016 9334.4419922 9802.4086588
9176.72 2/10/2016 9268.7898438 9772.0793294
9187.79 2/9/2016 9199.891797 9741.6830077667
9231.33 2/8/2016 9171.079883 9709.5873372
9390.33 2/5/2016 9203.209961 9681.9419921333
9534.3 2/4/2016 9304.0939454 9658.9709960333
9495.21 2/3/2016 9367.7919922 9635.7979817
9413.78 2/2/2016 9412.990039 9613.4516600667
9616.69 2/1/2016 9490.0621094 9600.2213541
9632.7 1/29/2016 9538.5361328 9585.5023762333
9397.79 1/28/2016 9511.2341796 9561.9556965333
9373.78 1/27/2016 9486.948242 9543.8126952333
9429.11 1/26/2016 9490.0142578 9527.2893879667
9262.99 1/25/2016 9419.2742186 9507.1050780667
 9426.91 1/22/2016 9378.1162108 9487.7957356
9226.57 1/21/2016 9343.8722654 9463.0677408
9156.84 1/20/2016 9300.4841796 9438.0300780333
9301.74 1/19/2016 9275.010156 9420.1684243667
9299.62 1/15/2016 9282.3361326 9404.4557616
9516.55 1/14/2016 9300.2640624 9403.0230793333
9374.23 1/13/2016 9329.7960938 9394.8377603333
9576.52 1/12/2016 9413.7320312 9393.2127603333
9527.66 1/11/2016 9458.9160156 9393.9324218
9528.77 1/8/2016 9504.7458984 9395.0807291
9650.42 1/7/2016 9531.5199218 9396.2173827667
9868.26 1/6/2016 9630.3257812 9408.9607096
10028.06 1/5/2016 9720.633789 9426.3966796333
10001.56 1/4/2016 9815.4136718 9442.0393228667
10143.42 12/31/2015 9938.34375 9467.640332
10225.83 12/30/2015 10053.4257812 9500.845345
10306.6 12/29/2015 10141.0937498 9543.4026692
10217.4 12/28/2015 10178.961914 9578.0920246667
10258.55 12/24/2015 10230.359961 9613.7840168667
10276.28 12/23/2015 10256.9320312 9648.6156900333
10112.4 12/22/2015 10234.2460938 9672.6847004667
10023.03 12/21/2015 10177.5322266 9688.9757160667
9967.64 12/18/2015 10127.580078 9704.7233723
10112.63 12/17/2015 10098.3960936 9728.0183593
10267.83 12/16/2015 10096.7060546 9749.7230142333
10110.94 12/15/2015 10096.4140624 9765.6643554
9986.76 12/14/2015 10089.159961 9785.2966796333
9976.65 12/11/2015 10090.9621096 9805.3923502333
10172.04 12/10/2015 10102.8441408 9830.1566731333
10162.37 12/9/2015 10081.7521486 9860.1360025667
10198.37 12/8/2015 10099.238086 9885.8513346
10304.53 12/7/2015 10162.7921874 9921.7833333
10408.86 12/4/2015 10249.2341796 9963.5173502333
10257.38 12/3/2015 10266.3021484 9995.3720052
10389.2 12/2/2015 10311.668164 10031.6913411333
10519.59 12/1/2015 10375.9121094 10065.1260091
10409.59 11/30/2015 10396.9240236 10099.6379882667
10450.53 11/27/2015 10405.2580078 10128.7716796667
10450.36 11/25/2015 10443.8541016 10159.5283528667
10449.72 11/24/2015 10455.958008 10190.2266927333
10421.41 11/23/2015 10436.3220704 10215.9263672
10444.2 11/20/2015 10443.2441406 10235.1243815
10431.46 11/19/2015 10439.4300782 10248.5710612
10429.6 11/18/2015 10435.2779296 10262.8390625
10285.76 11/17/2015 10402.4859374 10267.5837239667
 10299.4 11/16/2015 10378.0839844 10270.0360677333
10155.07 11/13/2015 10320.2580078 10264.9850911667
10235.95 11/12/2015 10281.1560546 10265.6034179667
10399.9 11/11/2015 10275.216211 10270.3151041667
10432.35 11/10/2015 10304.5341796 10275.5174153667
10415.19 11/9/2015 10327.6921874 10285.6104166667
10513.36 11/6/2015 10399.3501954 10301.9547526333
10548.36 11/5/2015 10461.8322268 10321.3121094333
10563.96 11/4/2015 10494.6441408 10336.3564453667
10609.92 11/3/2015 10530.1582034 10347.7594401667
10579.87 11/2/2015 10563.0941408 10363.3904297333
10460.96 10/30/2015 10552.6140626 10379.1971029
10498.16 10/29/2015 10542.5740234 10396.5807617333
10538.2 10/28/2015 10537.4220702 10408.7861002667
10400.18 10/27/2015 10495.4740234 10416.7130859667
10464.62 10/26/2015 10472.4240234 10425.5880859667
10506.51 10/23/2015 10481.5339844 10432.3207357333
10448.83 10/22/2015 10471.6679688 10433.6530599333
10306.44 10/21/2015 10425.3160158 10435.2884115
10383.42 10/20/2015 10421.9640626 10435.0957357333
10391.6 10/19/2015 10407.359961 10430.8293945667
10421.91 10/16/2015 10390.440039 10431.2400716333
10378.27 10/15/2015 10376.3279296 10428.8313802333
10229.67 10/14/2015 10360.973828 10421.4750325667
10262.94 10/13/2015 10336.8779296 10415.249056
10356.49 10/12/2015 10329.8560546 10413.0850586
10361.26 10/9/2015 10317.7259766 10410.3203776333
10361.04 10/8/2015 10314.2800782 10407.9730469
10258.52 10/7/2015 10320.05 10402.2703776333
10156.38 10/6/2015 10298.7378906 10397.9577148667
10167.93 10/5/2015 10261.0257814 10393.5753581
9973.56 10/2/2015 10183.4857422 10387.5250000333
9820.95 10/1/2015 10075.4677734 10373.6916667
9799.69 9/30/2015 9983.7019532 10353.684668
9622.07 9/29/2015 9876.840039 10326.6753581
9601.42 9/28/2015 9763.5380858 10299.5496745
9857.26 9/25/2015 9740.278125 10277.6796549667
9837.81 9/24/2015 9743.65 10253.9946289
9867.9 9/23/2015 9757.2919922 10230.7926432333
9912.6 9/22/2015 9815.3978516 10207.5486328
10066.07 9/21/2015 9908.3279296 10190.4219726333
10031.6 9/18/2015 9943.1958982 10176.1099609
10215.54 9/17/2015 10018.741992 10166.6892903333
10236.72 9/16/2015 10092.5058592 10156.6399414
10105.87 9/15/2015 10131.1599608 10146.8296223667
 9988.59 9/14/2015 10115.6638672 10130.9619466
10040.22 9/11/2015 10117.3878908 10115.4189453
10019.39 9/10/2015 10078.1578126 10101.1042643
9988.91 9/9/2015 10028.5958984 10090.5199218333
10109.68 9/8/2015 10029.3578126 10081.3952473667
9871.86 9/4/2015 10006.0119142 10064.0706054667
10049.29 9/3/2015 10007.8259766 10051.6499349
10013.36 9/2/2015 10006.6201174 10039.4862956
9874.67 9/1/2015 9983.7720706 10027.6529622667
10176.5 8/31/2015 9997.136133 10024.7716146
10242.06 8/28/2015 10071.1759766 10020.9572591333
10230.51 8/27/2015 10107.419922 10016.5989258
9979.67 8/26/2015 10100.681836 10003.8865885667
9692.39 8/25/2015 10064.2257812 9985.0155924667
9789.94 8/24/2015 9986.9138672 9972.8009440333
10195.69 8/21/2015 9977.6400392 9973.7263021
10475.75 8/20/2015 10026.688086 9990.4659831
10687.03 8/19/2015 10168.1601562 10019.3353190333
10792.8 8/18/2015 10388.2421876 10052.4389648667
10818.57 8/17/2015 10593.968164 10092.3222982
10782.24 8/14/2015 10711.2781248 10131.6829752667
10745.31 8/13/2015 10765.1900388 10161.2846354
10779.46 8/12/2015 10783.6759764 10192.6729817667
10802.09 8/11/2015 10785.5339842 10223.8126302
10906.05 8/10/2015 10803.0298828 10256.9276367333
10763.15 8/7/2015 10799.2119142 10280.1636393667
10799.44 8/6/2015 10810.0380862 10305.7583334
10847.85 8/5/2015 10823.7160158 10326.8353190667
10824.7 8/4/2015 10828.238086 10346.434668
10841.26 8/3/2015 10815.2800782 10370.9476563
10882.28 7/31/2015 10839.1060546 10400.7373372667
10881.75 7/30/2015 10855.5679686 10428.7883463667
10883.91 7/29/2015 10862.780078 10457.6056966333
10790.18 7/28/2015 10855.8759766 10484.3146810333
10656.61 7/27/2015 10818.9460938 10502.5457031667
10721.95 7/24/2015 10786.8800782 10530.8820312667
10840.73 7/23/2015 10778.676172 10557.2633789333
10899.86 7/22/2015 10781.8662112 10586.8133789333
10919 7/21/2015 10807.6302736 10621.6243815333
10969.49 7/20/2015 10870.20625 10648.0573893333
10987.17 7/17/2015 10923.2501954 10672.8944010667
11024.87 7/16/2015 10960.078125 10699.3730794333
10958.83 7/15/2015 10971.8720702 10732.0117513
10993.26 7/14/2015 10986.7240234 10775.3740885667
10944.85 7/13/2015 10981.7958984 10813.8710612
10853.92 7/10/2015 10955.1458984 10835.8120442667
10689.51 7/9/2015 10888.0738282 10842.9373698
10636.8 7/8/2015 10823.6677736 10841.2630208667
10829.32 7/7/2015 10790.8798828 10842.4803711
10782.68 7/6/2015 10758.4458986 10841.2840169667
10864.82 7/2/2015 10760.6259766 10844.0366862333
10858.99 7/1/2015 10794.5220702 10847.8260417
10805.2 6/30/2015 10828.2021482 10848.6840495
10790.33 6/29/2015 10820.4041014 10848.2920573
11040.31 6/26/2015 10871.9300778 10852.7673828
11035.73 6/25/2015 10906.1121092 10861.8533854
11066.14 6/24/2015 10947.541992 10870.7433593333
11149.36 6/23/2015 11016.3740234 10880.7937174333
11129.61 6/22/2015 11084.2300782 10890.9573893333
11038.96 6/19/2015 11083.9601564 10897.5473958333
11100.47 6/18/2015 11096.908008 10904.8203776333
11013.66 6/17/2015 11086.4121096 10909.2173828333
10997.66 6/16/2015 11056.0720704 10913.0090495
10949.54 6/15/2015 11020.0580078 10918.3210612
11009.91 6/12/2015 11014.2480468 10930.0977213333
11080.51 6/11/2015 11010.2560546 10942.0497070333
11057.99 6/10/2015 11019.1220702 10949.2916992
10915.64 6/9/2015 11002.7179686 10949.8176757333
10917.82 6/8/2015 10996.3740232 10949.7783528
10979.33 6/5/2015 10990.2580076 10950.1063476
11000.39 6/4/2015 10974.233984 10950.5470051333
11107.93 6/3/2015 10984.2218748 10953.3156575
11080.89 6/2/2015 11017.2718748 10957.3843098333
11061.68 6/1/2015 11046.04375 10959.6649739
11056.3 5/29/2015 11061.4376954 10963.3799804333
11132.74 5/28/2015 11087.9078126 10972.6739908333
11143.35 5/27/2015 11094.9917968 10987.8019856
11065.32 5/26/2015 11091.8779296 11002.0860025
11197.69 5/22/2015 11119.080078 11014.3650064333
11239.66 5/21/2015 11155.7521482 11029.5976887
11210.24 5/20/2015 11171.2521482 11041.1116861
11213.15 5/19/2015 11185.2123046 11052.9170246667
11227.89 5/18/2015 11217.7261718 11067.0066731
11228.35 5/15/2015 11223.8580076 11081.6073241333
11207.33 5/14/2015 11217.391992 11087.1746744
11117 5/13/2015 11198.7439452 11089.8836587667
11113.17 5/12/2015 11178.7478514 11091.4513345667
11140.74 5/11/2015 11161.3179686 11091.1639973
11196.5 5/8/2015 11154.9480468 11093.3936522333
11036.4 5/7/2015 11120.7621094 11093.3083332333
11015.99 5/6/2015 11100.5601562 11090.4923501333
11049.34 5/5/2015 11087.7941406 11091.6816730667
11173.28 5/4/2015 11094.3021484 11097.5356769667
11140.36 5/1/2015 11083.0742188 11103.8963540667
11049.74 4/30/2015 11085.7421874 11105.2240233333
11154.11 4/29/2015 11113.366211 11107.6773762
11203.08 4/28/2015 11144.1142578 11112.5137043333
11167.31 4/27/2015 11142.9201172 11120.9027017333
11192.93 4/24/2015 11153.4339844 11130.0730142667
11191.48 4/23/2015 11181.7820314 11137.1446939667
11144.45 4/22/2015 11179.85 11141.9467122
11100.38 4/21/2015 11159.309961 11141.6950520333
11116.57 4/20/2015 11149.1621094 11142.8844075
11058.45 4/17/2015 11122.2662108 11142.7767577333
11169.75 4/16/2015 11117.920117 11146.5584309
11171.06 4/15/2015 11123.241992 11147.8357421
11108.07 4/14/2015 11124.7800778 11146.6597655333
11056.76 4/13/2015 11112.8179686 11146.374414
11112.68 4/10/2015 11123.6638672 11143.5407226
11065.39 4/9/2015 11102.7917968 11137.7317056667
11032.99 4/8/2015 11075.1779296 11131.8233723333
11013.24 4/7/2015 11056.211914 11125.1597004333
11033.12 4/6/2015 11051.4839842 11118.6673827333
10953.16 4/2/2015 11019.5800778 11109.4944009667
10891.61 4/1/2015 10984.8242186 11098.9704101
10899.19 3/31/2015 10958.0642578 11091.7100911
10989.16 3/30/2015 10953.2482422 11087.5764322333
10875.14 3/27/2015 10921.6521484 11078.7230793667
10865.15 3/26/2015 10904.0501954 11067.6780924
10897.51 3/25/2015 10905.2300782 11063.0484049
11019.75 3/24/2015 10929.3419922 11063.1737304333
11070.89 3/23/2015 10945.6878906 11063.8920572333
11070.53 3/20/2015 10984.7660156 11060.4670572333
10931.36 3/19/2015 10998.0080078 11053.5003905667
11019.72 3/18/2015 11022.45 11052.499707
10862.43 3/17/2015 10990.9859376 11042.7770182
10881.18 3/16/2015 10953.0439456 11032.0470052
10751.02 3/13/2015 10889.1417972 11018.1706705667
10820.87 3/12/2015 10867.0437502 11005.7686848667
10678.76 3/11/2015 10798.851758 10988.6779947667
10678.41 3/10/2015 10762.0478516 10973.1433268
10866.62 3/9/2015 10759.1359374 10965.3513346
10842.17 3/6/2015 10777.3660156 10956.2046549333
11014.26 3/5/2015 10816.0439454 10954.7316406333
11004.68 3/4/2015 10881.2279298 10949.2292969
11051.22 3/3/2015 10955.789844 10945.2346354667
11102.82 3/2/2015 11003.029883 10945.0596354667
11062.79 2/27/2015 11047.1539064 10945.2606445667
11082.1 2/26/2015 11060.721875 10944.2413086
11117.93 2/25/2015 11083.371875 10945.9926432667
11122.11 2/24/2015 11097.55 10948.9633138667
11074.58 2/23/2015 11091.9019532 10951.0079753333
11108.67 2/20/2015 11101.0779298 10953.5263021667
11038.26 2/19/2015 11092.3099612 10956.3629558333
11064.09 2/18/2015 11081.5419924 10962.1122722333
11054.47 2/17/2015 11068.0138674 10967.2882488
11042.69 2/13/2015 11061.6359378 10969.0725912667
10995.31 2/12/2015 11038.9638674 10973.0782553333
10889.05 2/11/2015 11009.1218752 10973.8749024667
10915.14 2/10/2015 10979.331836 10974.4625652
10826.59 2/9/2015 10933.7558594 10968.0238933333
10847.51 2/6/2015 10894.7197266 10960.5778972667
10896.06 2/5/2015 10874.8697266 10954.7622071667
10775.04 2/4/2015 10852.0677734 10949.5515300667
10847.41 2/3/2015 10838.521875 10943.8078777
10669.03 2/2/2015 10807.0099608 10937.3612305333
10537.22 1/30/2015 10744.951953 10925.8958985
10691.63 1/29/2015 10704.0660156 10923.9162435667
10603.86 1/28/2015 10669.8300782 10916.6825847333
10781.83 1/27/2015 10656.7140626 10920.1182618
10847.15 1/26/2015 10692.3380862 10925.7429363
10788.33 1/23/2015 10742.5601564 10923.1332683333
10859.35 1/22/2015 10776.1041016 10923.7059245667
10720.4 1/21/2015 10799.4121094 10913.9106120667
10658.62 1/20/2015 10774.7701172 10902.3752930333
10660.32 1/16/2015 10737.4041014 10889.3453125333
10514.6 1/15/2015 10682.6580076 10869.7379557667
10565.41 1/14/2015 10623.870117 10853.1586263333
10622.96 1/13/2015 10604.382031 10837.8539714
10640.74 1/12/2015 10600.8060544 10821.9476562667
10711.41 1/9/2015 10611.0240232 10808.2576497333
10800.54 1/8/2015 10668.2121092 10799.1229817667
10627.13 1/7/2015 10680.5560546 10783.0716471333
10514.87 1/6/2015 10658.9380858 10765.6253255
10607.68 1/5/2015 10652.3259766 10750.4116536333
10830.92 1/2/2015 10676.2279298 10742.9599934667
10839.24 12/31/2014 10683.9679688 10736.1783202667
10932.99 12/30/2014 10745.140039 10734.1010090667
10988.01 12/29/2014 10839.7679688 10737.3996744333
10985.4 12/26/2014 10915.3121094 10739.7416992
10955.11 12/24/2014 10940.1501954 10744.0257161333
10951.76 12/23/2014 10962.6541018 10747.5007161333
10919.99 12/22/2014 10960.0541018 10748.2984049333
10890.24 12/19/2014 10940.5001954 10752.1384114333
10831.62 12/18/2014 10909.7441406 10751.6120768
10603.51 12/17/2014 10839.4240234 10749.4280599
10390.02 12/16/2014 10727.0759764 10744.5213867
10411.18 12/15/2014 10625.3138672 10735.1730468667
10500.51 12/12/2014 10547.3677736 10731.7280273333
10690.15 12/11/2014 10519.0738284 10728.6720377667
10662.24 12/10/2014 10530.819922 10722.5083658667
10821.2 12/9/2014 10617.0560548 10723.6040364333
10863.54 12/8/2014 10707.528125 10723.7437174333
10970.26 12/5/2014 10801.478125 10732.0723632667
10952.3 12/4/2014 10853.9080078 10741.8616862
10987.3 12/3/2014 10918.919922 10752.7610026333
10940.12 12/2/2014 10942.7039064 10766.9450195667
10888.56 12/1/2014 10947.7078126 10777.7166667
10955.41 11/28/2014 10944.7378906 10788.7983398667
11047.91 11/26/2014 10963.8599608 10802.3706706
11029.37 11/25/2014 10972.2740232 10812.9693359667
11041.42 11/24/2014 10992.5339842 10820.9986654
11025.74 11/21/2014 11019.970117 10834.2856771
10937.97 11/20/2014 11016.4820312 10848.3889974333
10927.48 11/19/2014 10992.3960938 10859.0490234667
10941.7 11/18/2014 10974.8621094 10862.7416992333
10883.25 11/17/2014 10943.228125 10864.2086914333
10880.63 11/14/2014 10914.2060548 10862.4633464
10868.92 11/13/2014 10900.3960938 10858.4936849333
10884.03 11/12/2014 10891.7060546 10855.114681
10907.53 11/11/2014 10884.8720702 10853.5286783667
10892.56 11/10/2014 10886.7339842 10851.5553385
10864.58 11/7/2014 10883.5240232 10849.7083333
10843.54 11/6/2014 10878.4480466 10848.1516601333
10824.07 11/5/2014 10866.4560544 10847.8999999667
10758.07 11/4/2014 10836.5640622 10853.0520181667
10808.67 11/3/2014 10819.7861326 10867.0070312
10845 10/31/2014 10815.870117 10881.4677082667
10712.19 10/30/2014 10789.6001952 10888.5237304
10646.66 10/29/2014 10754.118164 10887.0740559
10677.88 10/28/2014 10738.0800782 10887.5953775333
10544.42 10/27/2014 10685.2300782 10878.3693684333
10582.62 10/24/2014 10632.7541016 10869.0053710333
10519.28 10/23/2014 10594.1720702 10853.9727212667
10405.81 10/22/2014 10546.001953 10835.7563801
10500.78 10/21/2014 10510.582031 10819.5390623667
10327.34 10/20/2014 10467.1660154 10799.1130532667
10250.54 10/17/2014 10400.7499998 10777.8457355667
10123.73 10/16/2014 10321.640039 10750.1230793333
10109.69 10/15/2014 10262.416211 10718.8490884667
10185.91 10/14/2014 10199.4421876 10690.7337564333
10166.74 10/13/2014 10167.3222656 10661.5777668333
10293.14 10/10/2014 10175.8421874 10637.1577473
10409.38 10/9/2014 10232.9720702 10619.5380858333
10645.67 10/8/2014 10340.1679686 10610.1444009333
10484.55 10/7/2014 10399.8958984 10594.9060546
10647.51 10/6/2014 10496.0498048 10587.0480468
10635.49 10/3/2014 10564.519922 10578.8767251667
10555.71 10/2/2014 10593.7859376 10568.4363931333
10571.55 10/1/2014 10578.9619142 10558.0203775333
10702.93 9/30/2014 10622.6378908 10551.2003580333
10749.05 9/29/2014 10642.9458986 10546.4166992
10798.88 9/26/2014 10675.6238284 10544.2266927
10722.21 9/25/2014 10708.9238284 10540.1823567667
10885.6 9/24/2014 10771.7337892 10542.2333333333
10815.42 9/23/2014 10794.231836 10544.144987
10892.64 9/22/2014 10822.9498046 10546.9439778667
10989.57 9/19/2014 10861.0878904 10551.7629882667
11024.06 9/18/2014 10921.4578122 10562.1586262667
10973.74 9/17/2014 10939.0859372 10573.0612955333
10980.14 9/16/2014 10972.0298824 10583.1366210333
10909.31 9/15/2014 10975.3638668 10595.2996093
10911.39 9/12/2014 10959.727734 10606.2585936667
10975.99 9/11/2014 10950.1138668 10621.4822590333
10972.21 9/10/2014 10949.8078122 10640.3622720667
10945.61 9/9/2014 10942.901953 10655.1899413667
11007.39 9/8/2014 10962.5179686 10677.8582681667
11073.41 9/5/2014 10994.9220702 10705.2872720667
11030.4 9/4/2014 11005.8041016 10735.5096028
11063.55 9/3/2014 11024.0720704 10767.3049153
11038.12 9/2/2014 11042.5740234 10795.711914
11046.29 8/29/2014 11050.3541016 10825.0302408333
11009.7 8/28/2014 11037.6121094 10848.9155924
11037.89 8/27/2014 11039.1099608 10869.8659179
11025.37 8/26/2014 11031.4740232 10882.5225910667
11005.36 8/25/2014 11024.9220702 10899.8829426333
10947.33 8/22/2014 11005.130078 10909.8769530333
10982.83 8/21/2014 10999.7560546 10921.4549478333
10949.48 8/20/2014 10982.0742188 10934.5806314333
10929.66 8/19/2014 10962.9322266 10946.5176431333
10886.51 8/18/2014 10939.1621094 10952.6369790667
10796.04 8/15/2014 10908.9041016 10954.2033202
10802.63 8/14/2014 10872.8640626 10954.3283202
10756.18 8/13/2014 10834.2039064 10955.4606444333
10705.78 8/12/2014 10789.4279298 10949.4666665667
10722.79 8/11/2014 10756.6839844 10946.3790038
10691.1 8/8/2014 10735.6958984 10939.6610025
10583.79 8/7/2014 10691.9279296 10926.1349934
10653.42 8/6/2014 10671.3759764 10913.7803384667
10657.32 8/5/2014 10661.6839842 10903.2330077333
10766.68 8/4/2014 10670.461914 10896.1176757333
10692.17 8/1/2014 10670.6759766 10888.8796874667
10726.43 7/31/2014 10699.2039064 10882.7143554667
10929.79 7/30/2014 10754.4779298 10881.1743489667
10936.7 7/29/2014 10810.3539064 10879.9906901
10987.24 7/28/2014 10854.4660156 10881.3783528333
10985.81 7/25/2014 10913.1939452 10880.6590169
11038.56 7/24/2014 10975.6199216 10879.4973307
11023.9 7/23/2014 10994.441992 10879.2806640333
11016.24 7/22/2014 11010.3499998 10877.7036783333
10957.67 7/21/2014 11004.4359374 10875.0220051667
10985.92 7/18/2014 11004.4580078 10873.0096679333
10890.44 7/17/2014 10974.8341798 10869.0343424333
11017.87 7/16/2014 10973.628125 10868.3670247333
10965.63 7/15/2014 10963.5060548 10866.3756836
10991.47 7/14/2014 10970.2660158 10865.9126627667
10936.35 7/11/2014 10960.3519532 10865.5466471333
10941.34 7/10/2014 10970.531836 10864.1636393333
11005.5 7/9/2014 10968.0578126 10866.0309570333
10963.16 7/8/2014 10967.5638672 10867.1476237
11035.81 7/7/2014 10976.4318358 10872.1242838333
11104.72 7/3/2014 11010.1058594 10882.4136067667
11050.34 7/2/2014 11031.9058594 10890.6706054667
11046.61 7/1/2014 11040.1279298 10900.3516276
10979.42 6/30/2014 11043.379883 10909.4729492333
10974.43 6/27/2014 11031.1039066 10917.8609375333
10949.45 6/26/2014 11000.0500002 10926.4726237333
10962.87 6/25/2014 10982.5560548 10939.1086263333
10921.99 6/24/2014 10957.6320312 10948.0609700667
11014.09 6/23/2014 10964.5660156 10959.9532878
11018.11 6/20/2014 10973.3021484 10968.3343099333
11003.08 6/19/2014 10984.028125 10978.6979818
10975.54 6/18/2014 10986.5621094 10987.0016601667
10886.01 6/17/2014 10979.3660158 10985.5423177333
10863.22 6/16/2014 10949.1919924 10983.0929688
10856.22 6/13/2014 10916.8138674 10978.7256185667
10825.03 6/12/2014 10881.2039064 10973.3663086667
10872.69 6/11/2014 10860.6339846 10967.8373373333
10914.2 6/10/2014 10866.2720704 10964.1806641333
10918.62 6/9/2014 10877.3521484 10960.9266602333
10904.22 6/6/2014 10886.9521484 10959.1449870667
10847.69 6/5/2014 10891.4841798 10954.5373373333
10776.78 6/4/2014 10872.3021484 10950.7486654333
10770.33 6/3/2014 10843.528125 10942.4973308
10772.01 6/2/2014 10814.2060548 10936.0433269
10756.31 5/30/2014 10784.6240234 10928.204655
10752.11 5/29/2014 10765.5080078 10922.0633464333
10702.73 5/28/2014 10750.698047 10914.1097006
10720.62 5/27/2014 10740.7560548 10904.6137045
10681.87 5/23/2014 10722.728125 10895.2373698667
10644.52 5/22/2014 10700.3701172 10882.1943685667
10620.44 5/21/2014 10674.0361328 10866.0517253333
10541.95 5/20/2014 10641.880078 10849.1054037
10618.64 5/19/2014 10621.4839842 10834.8397135667
10603.18 5/16/2014 10605.7458984 10822.2983724333
10568.37 5/15/2014 10590.5160156 10808.7630534
10656.12 5/14/2014 10597.651953 10798.9853841333
10702.86 5/13/2014 10629.8339844 10790.3183919667
10703.5 5/12/2014 10646.8060548 10783.0353841667
10606.69 5/9/2014 10647.5082032 10769.4554037
10610.65 5/8/2014 10655.964258 10755.873405
10626.84 5/7/2014 10650.1082034 10743.3320638667
10568.68 5/6/2014 10623.2720706 10729.7700521667
10630.14 5/5/2014 10608.6000002 10721.2410482333
10629.99 5/2/2014 10613.259961 10713.4667318
10629.34 5/1/2014 10616.9978516 10705.9040690333
10627.17 4/30/2014 10617.0638672 10699.308724
10583.65 4/29/2014 10620.0580078 10689.6740560333
10526.52 4/28/2014 10599.3339844 10676.7513672333
10505.01 4/25/2014 10574.3378908 10662.9643555333
10575.91 4/24/2014 10563.6519532 10652.0207031667
10581.89 4/23/2014 10554.5958984 10643.1606771
10599.02 4/22/2014 10557.6697264 10637.2353190333
10559.35 4/21/2014 10564.235742 10630.2026367333
10532.83 4/17/2014 10569.7998044 10622.2299804667
10505.79 4/16/2014 10555.775781 10613.8793294333
10401.98 4/15/2014 10519.7939452 10602.2083333333
10359.42 4/14/2014 10471.8740234 10590.7646484333
10280.94 4/11/2014 10416.1921876 10576.1086588667
10366.81 4/10/2014 10382.988086 10565.6066406333
10554.94 4/9/2014 10392.8181642 10562.6206706
10452.01 4/8/2014 10402.8240236 10557.0063151333
10407.42 4/7/2014 10412.4240236 10552.5219727
10517.05 4/4/2014 10459.6458986 10549.1356446
10598.48 4/3/2014 10505.9800784 10548.9790039667
10616.87 4/2/2014 10518.3660158 10550.5956706333
10584.31 4/1/2014 10544.8259766 10548.2019857333
10527.77 3/31/2014 10568.8958984 10542.3656250333
10434.87 3/28/2014 10552.4599608 10533.4112956
10373.44 3/27/2014 10507.451953 10525.6362956
10359.36 3/26/2014 10455.95 10517.2599609667
10417.06 3/25/2014 10422.5 10510.2672851667
10362.06 3/24/2014 10389.3580078 10503.3799479
10392.22 3/21/2014 10380.8279298 10495.4492838667
10400.7 3/20/2014 10386.2798828 10487.8062825667
10359.51 3/19/2014 10386.3097656 10478.8119466333
10441.45 3/18/2014 10391.1878906 10472.6212890667
10377.02 3/17/2014 10394.1798828 10465.7335937333
10285.08 3/14/2014 10372.751953 10457.6856119667
10297.74 3/13/2014 10352.1599608 10450.7766275667
10418.99 3/12/2014 10364.0560544 10445.5459635
10425.64 3/11/2014 10360.893945 10440.3376301667
10486.15 3/10/2014 10382.720117 10436.5753255
10511.91 3/7/2014 10428.0861326 10434.9940104
10525.52 3/6/2014 10473.641992 10434.7503255
10482.84 3/5/2014 10486.411914 10433.985319
10489.97 3/4/2014 10499.2779298 10436.9182942667
10329.79 3/3/2014 10468.0058594 10435.9306315
10425.86 2/28/2014 10450.7958986 10440.7612955667
10397.81 2/27/2014 10425.2539064 10441.7946289
10349.96 2/26/2014 10398.6779298 10434.9619466
10353.78 2/25/2014 10371.440039 10431.6876301667
10369.52 2/24/2014 10379.3859374 10430.4242838
10306.9 2/21/2014 10355.5939452 10423.4193033333
10316.89 2/20/2014 10339.4099608 10414.0329426333
10254.24 2/19/2014 10320.2660154 10401.9452798667
10319.12 2/18/2014 10313.3339842 10393.1056314333
10282.53 2/14/2014 10295.9361326 10384.9309895
10228.58 2/13/2014 10280.27207 10378.0546548667
10173.77 2/12/2014 10251.6480466 10371.3989582333
10170.37 2/11/2014 10234.8740232 10365.0992837333
10050.4 2/10/2014 10181.130078 10352.8773111
10055.34 2/7/2014 10135.6919922 10342.6533202333
9940.22 2/6/2014 10078.019922 10327.5866535667
9809.03 2/5/2014 10005.0720704 10307.8643228333
 9816.97 2/4/2014 9934.3919924 10289.7796548667
9741.58 2/3/2014 9872.6279298 10266.4506509667
9967.65 1/31/2014 9855.0900392 10252.8050129667
10048.69 1/30/2014 9876.7841798 10244.9253580333
9962.92 1/29/2014 9907.5621096 10233.7646809667
10066.84 1/28/2014 9957.536133 10222.0263346333
9981.35 1/27/2014 10005.4900392 10207.2166666667
10034.44 1/24/2014 10018.848047 10192.1596679667
10269.39 1/23/2014 10062.9878906 10184.0756510333
10368.89 1/22/2014 10144.1818358 10178.8546549333
10366.01 1/21/2014 10204.0158202 10174.960319
10343.46 1/17/2014 10276.4378906 10170.0766601333
10376.23 1/16/2014 10344.7958984 10171.6246744667
10385.39 1/15/2014 10367.9958984 10170.275651
10343.08 1/14/2014 10362.8339844 10168.4513346
10256.15 1/13/2014 10340.8621094 10165.3243489333
10371.13 1/10/2014 10346.3960938 10165.9026692667
10325.74 1/9/2014 10336.2980468 10164.4433593667
10320.91 1/8/2014 10323.4021484 10164.9103515333
10327.33 1/7/2014 10320.2521484 10165.2583658667
10270.05 1/6/2014 10323.0320312 10165.7853515667
10296.77 1/3/2014 10308.1599608 10165.0403320333
10283.42 1/2/2014 10299.6958984 10165.069987
10400.32 12/31/2013 10315.5779296 10170.7946614667
10357.84 12/30/2013 10321.6798828 10176.9303385667
10353.22 12/27/2013 10338.3138672 10183.0253255667
10331.67 12/26/2013 10345.2939454 10192.4009766
10284.4 12/24/2013 10345.4900392 10200.0363281667
10246.67 12/23/2013 10314.7599612 10210.2513346667
10196.07 12/20/2013 10282.4060548 10223.1526693
10151.53 12/19/2013 10242.068164 10234.3046875
10154.2 12/18/2013 10206.5742186 10248.0586914
9989.08 12/17/2013 10147.510156 10248.7730143
10024.97 12/16/2013 10103.170117 10247.9823242
9954.84 12/13/2013 10054.9240234 10247.7129882667
9949.58 12/12/2013 10014.5339844 10243.8043294
9991.46 12/11/2013 9981.9859376 10244.1413411333
10114.67 12/10/2013 10007.1039064 10246.8156575333
10146.26 12/9/2013 10031.3619142 10242.7113281333
10131.21 12/6/2013 10066.6359376 10234.7886719
10016.74 12/5/2013 10080.0679688 10223.1463541667
10064.86 12/4/2013 10094.748047 10213.8597005333
10086.71 12/3/2013 10089.1560548 10204.2090169333
10137.02 12/2/2013 10087.3080078 10195.9300130333
10183.23 11/29/2013 10097.7121094 10190.6016927333
10182.99 11/27/2013 10130.9621094 10188.1630208333
10167.89 11/26/2013 10151.5679686 10181.3883463333
10176.2 11/25/2013 10169.4660154 10176.4036783667
10205.72 11/22/2013 10183.2060546 10172.5639974
10162.4 11/21/2013 10179.040039 10167.0663411667
10096.44 11/20/2013 10161.7300782 10161.279362
10135.61 11/19/2013 10155.274219 10155.9073893667
10167.15 11/18/2013 10153.4642582 10152.0317383333
10189.8 11/15/2013 10150.2802738 10145.0143881
10130.51 11/14/2013 10143.9021488 10137.4367188333
10079.89 11/13/2013 10140.5919924 10128.3257162
10009.82 11/12/2013 10115.4339844 10117.5973958667
10042.94 11/11/2013 10090.5919922 10109.5487305
10032.14 11/8/2013 10059.0599608 10102.3977213667
9924.37 11/7/2013 10017.832031 10093.3410482
10059.49 11/6/2013 10013.7521482 10090.2730469
10011.91 11/5/2013 10014.170117 10085.5300456
10064.11 11/4/2013 10018.4041014 10088.0310547333
10018.15 11/1/2013 10015.60625 10087.8037435333
10009.64 10/31/2013 10032.6601562 10089.6304036667
10054.38 10/30/2013 10031.638086 10093.1237305
10108.43 10/29/2013 10050.9419924 10097.0227214
10053.86 10/28/2013 10048.8919924 10094.9957357333
10053.86 10/25/2013 10056.0339846 10091.9157552667
10029.19 10/24/2013 10059.944141 10088.5151042333
9990.33 10/23/2013 10047.13418 10087.6347657
10056.59 10/22/2013 10036.7662112 10087.3590821
9982.68 10/21/2013 10022.5300784 10083.8914063333
9984.63 10/18/2013 10008.6839846 10078.8117514
9934.84 10/17/2013 9989.8138674 10070.5320639
9845 10/16/2013 9960.7478518 10059.2657227667
9726.62 10/15/2013 9894.7539064 10044.5567384
9797.18 10/14/2013 9857.6539064 10031.9227215
9761.76 10/11/2013 9813.079883 10017.1240561333
9693.97 10/10/2013 9764.9058596 10001.5097006667
9497.02 10/9/2013 9695.3097658 9981.5290040333
9483.16 10/8/2013 9646.6177736 9959.7806641667
9597.54 10/7/2013 9606.6898438 9940.7936524333
9675.71 10/4/2013 9589.4798828 9923.6573243
9619.19 10/3/2013 9574.5240234 9906.6133464333
9689.29 10/2/2013 9612.978125 9893.5933594667
9693.27 10/1/2013 9655 9883.0416667667
9621.24 9/30/2013 9659.740039 9868.9849935667
9684.17 9/27/2013 9661.4320312 9857.3860027
9726.26 9/26/2013 9682.8458984 9850.7823243333
9698.95 9/25/2013 9684.7779296 9838.7643230333
9715.21 9/24/2013 9689.1660156 9828.8743165333
9733.03 9/23/2013 9711.5240234 9817.8383139
9769.73 9/20/2013 9728.6361328 9809.5576498333
9854.76 9/19/2013 9754.3361328 9804.3949871
9887.88 9/18/2013 9792.1220704 9798.8449871
9738.93 9/17/2013 9796.8660158 9786.5283204333
9704.49 9/16/2013 9791.158008 9774.8826498333
9635.08 9/13/2013 9764.2279298 9760.9233073667
9607.32 9/12/2013 9714.740039 9746.8609701
9655.38 9/11/2013 9668.240039 9735.6959636
9620.71 9/10/2013 9644.5960936 9721.1666341667
9539.93 9/9/2013 9611.6839844 9706.4083008333
9439.69 9/6/2013 9572.6060548 9688.2436524
9420.35 9/5/2013 9535.2119142 9671.0939779
9400.24 9/4/2013 9484.1839844 9656.2686523667
9333.49 9/3/2013 9426.740039 9643.1643229333
9270.66 8/30/2013 9372.8861326 9625.6136718667
9315.82 8/29/2013 9348.112109 9610.7490234
9309.07 8/28/2013 9325.8562496 9597.9190429
9288.23 8/27/2013 9303.4542966 9590.9594075
9432.51 8/26/2013 9323.258203 9589.2710611667
9474.77 8/23/2013 9364.080078 9585.1787109
9425.78 8/22/2013 9386.0720702 9576.8477213
9339.38 8/21/2013 9392.1339844 9567.5207030667
9421.56 8/20/2013 9418.7998046 9558.5963541
9385.89 8/19/2013 9409.475781 9548.350358
9465.59 8/16/2013 9407.6398436 9543.1620116667
9489.29 8/15/2013 9420.3417968 9536.6660155667
9593.5 8/14/2013 9471.1658202 9532.2406900333
9630.57 8/13/2013 9512.9679686 9529.9613606
9609.03 8/12/2013 9557.5960936 9526.4220376667
9622.11 8/9/2013 9588.9001952 9522.7247069667
9634.7 8/8/2013 9617.9822264 9518.2236978333
9568.26 8/7/2013 9612.9341796 9508.6736978333
9614.32 8/6/2013 9609.6841796 9499.5550454667
9671.6 8/5/2013 9622.1980468 9497.3107095
9690.07 8/2/2013 9635.7900388 9496.8300454333
9673.4 8/1/2013 9643.530078 9498.1073892
9558.83 7/31/2013 9641.6441404 9496.4910480667
9556.17 7/30/2013 9630.0140624 9493.1840493667
9571.79 7/29/2013 9610.0521484 9491.5533853
9620.13 7/26/2013 9596.0640626 9494.2267251333
9635.06 7/25/2013 9588.3958984 9500.7390298
9605.04 7/24/2013 9597.6378906 9506.8953774667
9659.63 7/23/2013 9618.3298828 9515.5416991
9650.58 7/22/2013 9634.0878906 9526.1113605667
9618.5 7/19/2013 9633.761914 9537.7060220333
9587.2 7/18/2013 9624.190039 9546.7520181333
9523.79 7/17/2013 9607.940039 9553.9093423667
9489 7/16/2013 9573.8140624 9560.6016600667
9520.95 7/15/2013 9547.8880858 9563.5496743667
9498.5 7/12/2013 9523.8880858 9564.34069
9493.26 7/11/2013 9505.1 9566.5900064333
9340.68 7/10/2013 9468.4779298 9566.6333332667
9341.4 7/9/2013 9438.958008 9563.9613606333
9266.3 7/8/2013 9388.02793 9559.9750325333
9214.17 7/5/2013 9331.1619144 9551.5943684667
9135.09 7/3/2013 9259.52793 9539.7876953
9144.72 7/2/2013 9220.3359378 9524.8283528667
9167.88 7/1/2013 9185.6318362 9509.4053385667
9112.69 6/28/2013 9154.9099612 9492.8606771333
9143.55 6/27/2013 9140.7859378 9476.9086589
9067.27 6/26/2013 9127.2218752 9457.9943034333
8989.26 6/25/2013 9096.129883 9438.6943034333
8892.02 6/24/2013 9040.9578126 9414.6176107333
9018.54 6/21/2013 9022.1277344 9392.8489584
8995.97 6/20/2013 8992.6117188 9369.7122722333
9255.7 6/19/2013 9030.2978516 9355.7889323667
9399.63 6/18/2013 9112.371875 9350.4822592
9337.89 6/17/2013 9201.5458984 9343.2062500667
9263.69 6/14/2013 9250.5759766 9332.9362631
9331.37 6/13/2013 9317.6560546 9323.3109375667
9189.43 6/12/2013 9304.4019532 9308.4566081667
9255.48 6/11/2013 9275.5720704 9296.8046225
9358 6/10/2013 9279.5941408 9286.7502930667
9355.41 6/7/2013 9297.938086 9276.9112956667
9260.48 6/6/2013 9283.7601564 9264.9773113
9178.41 6/5/2013 9281.55625 9251.3509766667
9320.08 6/4/2013 9294.4761718 9244.5606446333
9357.08 6/3/2013 9294.2921874 9240.1633139
9302.27 5/31/2013 9283.6640624 9232.8739584333
9460.05 5/30/2013 9323.5779296 9231.5922852667
9422.49 5/29/2013 9372.3939452 9229.2333008667
9494.16 5/28/2013 9407.2099608 9234.3493164667
9442.23 5/24/2013 9424.240039 9237.7103190667
9466.29 5/23/2013 9457.0441406 9244.3766602
9508.04 5/22/2013 9466.6421874 9254.1723307667
9598.27 5/21/2013 9501.7980468 9269.6116536667
9587.52 5/20/2013 9520.4699218 9284.3716471333
9576.41 5/17/2013 9547.3058592 9297.9893229
9489.31 5/16/2013 9551.9097654 9310.5432942333
9551.41 5/15/2013 9560.5837888 9324.1386392667
9515.86 5/14/2013 9544.101953 9339.0916666333
9437.17 5/13/2013 9514.0320312 9354.0220051667
9442.76 5/10/2013 9487.3019532 9372.380013
9409.22 5/9/2013 9471.2839846 9385.4026692667
9463.32 5/8/2013 9453.6660158 9400.9810221
9409.01 5/7/2013 9432.2958986 9406.0913411333
9348.9 5/6/2013 9414.6419924 9404.4003580667
9340.46 5/3/2013 9394.1820314 9404.4860351667
9246.72 5/2/2013 9361.6820314 9403.9203450667
9175.78 5/1/2013 9304.1740236 9398.7340169333
9276.88 4/30/2013 9277.748047 9401.6490234333
9245.22 4/29/2013 9257.0119142 9401.3069987
9169.9 4/26/2013 9222.9000002 9395.0370117333
9188.86 4/25/2013 9211.3281252 9389.4853516
9146.45 4/24/2013 9205.4621096 9385.6843424667
9113.8 4/23/2013 9172.846094 9383.5306641
9019.9 4/22/2013 9127.7822268 9373.5246745333
8994.12 4/19/2013 9092.626172 9361.4260091667
8921.18 4/18/2013 9039.0900392 9348.7230144
8948.35 4/17/2013 8999.469922 9331.6663412
9086.42 4/16/2013 8993.9939454 9320.4639974667
8953.94 4/15/2013 8980.8019532 9302.4566732667
9188.25 4/12/2013 9019.6279298 9293.9906576333
9234.02 4/11/2013 9082.1958984 9286.2483073667
9189.08 4/10/2013 9130.3419922 9275.6163086667
9088.38 4/9/2013 9130.7339844 9258.6199870667
9051.57 4/8/2013 9150.2599608 9240.7550131
9000.24 4/5/2013 9112.6580076 9221.5493490333
9027.83 4/4/2013 9071.420117 9206.1666993
8983.39 4/3/2013 9030.282031 9187.2326823667
9092.89 4/2/2013 9031.183984 9173.1336589
9107.76 4/1/2013 9042.4218748 9162.1533203667
9107.04 3/28/2013 9063.7818358 9150.9626628
9070.44 3/27/2013 9072.3039062 9139.6700195667
9083.7 3/26/2013 9092.3660156 9127.0160156667
9022.96 3/25/2013 9078.3800782 9114.1476888333
9065.78 3/22/2013 9069.9841796 9104.7103515667
9009.66 3/21/2013 9050.508203 9093.6836914
9081.09 3/20/2013 9052.6380858 9088.1626953
9017.66 3/19/2013 9039.430078 9082.8920247333
9045.44 3/18/2013 9043.9261718 9075.1773763
9116.62 3/15/2013 9054.0941406 9070.8907226333
9127.96 3/14/2013 9077.7541016 9069.4927083
9057.02 3/13/2013 9072.940039 9065.0980142667
9059.96 3/12/2013 9081.4 9062.2150064667
9082.24 3/11/2013 9088.7599608 9061.1630207667
9054.44 3/8/2013 9076.3240234 9062.3143554
9013.43 3/7/2013 9053.4179688 9062.9580077667
8996.97 3/6/2013 9041.408008 9065.4843424
8978.09 3/5/2013 9025.0339846 9066.4756835667
8901.04 3/4/2013 8988.7939456 9060.2963541333
8874.19 3/1/2013 8952.7439456 9057.6380208
8868.72 2/28/2013 8923.8019534 9046.9870117
8875.33 2/27/2013 8899.4740236 9035.0306966
8766.17 2/26/2013 8857.0900392 9020.9336914
8719.4 2/25/2013 8820.7621096 9008.634375
8894.63 2/22/2013 8824.8500002 9003.4030273667
8810.29 2/21/2013 8813.1640626 8997.0713542
8883.63 2/20/2013 8814.8240236 8992.2646810333
9004.39 2/19/2013 8862.4679688 8992.9646810333
8933.22 2/15/2013 8905.231836 8987.6423503333
8953.07 2/14/2013 8916.9199218 8982.4860352
8955.6 2/13/2013 8945.9818358 8977.4380208667
8957.61 2/12/2013 8960.7779296 8973.6770182667
8919.02 2/11/2013 8943.7039062 8968.1876628
8935.23 2/8/2013 8944.1060546 8965.2633464
8893.74 2/7/2013 8932.240039 8959.5286784333
8934.24 2/6/2013 8927.968164 8957.0146810333
8920.13 2/5/2013 8920.4720702 8951.649349
8852.79 2/4/2013 8907.2261718 8946.1536784333
8965.12 2/1/2013 8913.2041014 8943.4763346667
8894.71 1/31/2013 8913.3980468 8936.0793294667
8904.31 1/30/2013 8907.411914 8928.6243164333
8935.64 1/29/2013 8910.513867 8924.5783203333
8880.01 1/28/2013 8915.9578124 8918.5799805
8904.53 1/25/2013 8903.8398436 8912.6563151333
8856.59 1/24/2013 8896.2158202 8906.0612956
8828.66 1/23/2013 8881.0859374 8899.9023112
8832.75 1/22/2013 8860.5080078 8894.4283203
8792.63 1/18/2013 8843.0320312 8888.2463216
8766.54 1/17/2013 8815.4339844 8883.7629882667
8710.56 1/16/2013 8786.2279296 8878.3086262667
8733.1 1/15/2013 8767.1158202 8873.7879556667
8717.44 1/14/2013 8744.0539062 8868.5249674
8712.4 1/11/2013 8728.0080078 8866.7326497
8713.75 1/10/2013 8717.45 8866.5443033333
8636.1 1/9/2013 8702.5580078 8857.9266275333
8604.38 1/8/2013 8676.8140626 8851.0629556667
8636.91 1/7/2013 8660.7080078 8842.8389647667
8667.68 1/4/2013 8651.7638672 8831.6152994333
8607.79 1/3/2013 8630.571875 8820.7676431667
8632.01 1/2/2013 8629.7539064 8810.0656249667
8443.51 12/31/2012 8597.579883 8792.9959635333
8316.16 12/28/2012 8533.429883 8771.6142903333
8399.83 12/27/2012 8479.859961 8754.3079752333
8395.49 12/26/2012 8437.4 8736.3166340667
8420.55 12/24/2012 8395.1080078 8720.5436197667
8443.15 12/21/2012 8395.0361328 8704.1739583333
8516.43 12/20/2012 8435.0900392 8690.7172851667
8463.82 12/19/2012 8447.888086 8677.7516276
8499.35 12/18/2012 8468.659961 8662.225944
8407.01 12/17/2012 8465.9519532 8645.9692708333
8333.75 12/14/2012 8444.071875 8626.9506185
8338.32 12/13/2012 8408.4499998 8607.0399739667
8380.88 12/12/2012 8391.861914 8590.4023112
8366.47 12/11/2012 8365.2859376 8572.4669596667
8322.68 12/10/2012 8348.419922 8554.6699544667
8314.3 12/7/2012 8344.529883 8537.5246094333
8280.93 12/6/2012 8333.0517582 8519.1305990333
8264.8 12/5/2012 8309.8357426 8501.5362631
8223.87 12/4/2012 8281.3158206 8483.4472657
8223.54 12/3/2012 8261.4878908 8467.2132813333
8260.43 11/30/2012 8250.7138674 8451.4576173
8256.07 11/29/2012 8245.7419922 8436.0786133667
8207.36 11/28/2012 8234.2541016 8419.2439454
8150.77 11/27/2012 8219.6340822 8400.4779460667
8197.57 11/26/2012 8214.4401368 8385.8603028333
8225.51 11/23/2012 8207.4561524 8373.2312989333
8112.18 11/21/2012 8178.6781252 8355.7402996
8086.41 11/20/2012 8154.488086 8336.3646485333
8080.29 11/19/2012 8140.3920898 8318.7813152
7931.55 11/16/2012 8087.1879884 8295.4326498333
7896.88 11/15/2012 8021.4620118 8277.2116537333
7903.42 11/14/2012 7979.709961 8263.4536459333
8023.23 11/13/2012 7967.0739258 8250.9003093333
8054.04 11/12/2012 7961.8239258 8239.5186361667
8053.56 11/9/2012 7986.2259766 8227.2856446333
8050.83 11/8/2012 8017.0160156 8214.2083008667
8138.8 11/7/2012 8064.0919922 8201.6206381
8312.35 11/6/2012 8121.915918 8196.5716146667
8240.25 11/5/2012 8159.1579102 8187.9349610333
8234.91 11/2/2012 8195.4279296 8182.1983073667
8311.36 11/1/2012 8247.5339844 8181.4519857667
8221.4 10/31/2012 8264.0541016 8177.5546550667
8190.2 10/26/2012 8239.6242188 8171.1986654667
8211.91 10/25/2012 8233.95625 8166.0466797667
8179.26 10/24/2012 8222.826172 8161.2660157
8195.31 10/23/2012 8199.6160156 8157.2996745333
8329.18 10/22/2012 8221.171875 8158.9080078667
8324.14 10/19/2012 8247.9597656 8160.8860026333
8442.82 10/18/2012 8294.1417968 8168.1843424667
8446.51 10/17/2012 8347.5917968 8175.6166667
8386.47 10/16/2012 8385.8238282 8179.8180013333
8293.5 10/15/2012 8378.6878906 8181.0656576
8227.08 10/12/2012 8359.2759766 8181.7229818
8256.59 10/11/2012 8322.029883 8185.2503092667
8229.17 10/10/2012 8278.5619142 8186.3036296
8279.11 10/9/2012 8257.0900392 8188.0903158
8359.11 10/8/2012 8270.2121096 8196.3213216667
8384.07 10/5/2012 8301.6101564 8206.2433268667
8376.33 10/4/2012 8325.5582032 8216.1113281667
8297.5 10/3/2012 8339.2242188 8228.309668
8295.11 10/2/2012 8342.4242188 8241.5840169667
8284.36 10/1/2012 8327.4742188 8254.2820313
8251 9/28/2012 8300.8601564 8261.8743653
8303.74 9/27/2012 8286.3421876 8270.1977051333
8221.32 9/26/2012 8271.10625 8275.7897135667
8274.78 9/25/2012 8267.0402342 8283.2547200667
8356.56 9/24/2012 8281.4800778 8290.5133789
8377.51 9/21/2012 8306.782031 8292.6853841333
8372.91 9/20/2012 8320.6160154 8297.1073893333
8400.48 9/19/2012 8356.4480468 8302.6263997667
8387.43 9/18/2012 8378.9779298 8305.1620443
8408.96 9/17/2012 8389.458008 8311.4140299667
8458.87 9/14/2012 8405.7300782 8320.3696940333
8407.03 9/13/2012 8412.5541016 8326.8736979333
8267.31 9/12/2012 8385.9199218 8329.8086914
8246.14 9/11/2012 8357.6619138 8331.5030273333
8192.39 9/10/2012 8314.3478512 8326.9433593333
8234.51 9/7/2012 8269.475781 8323.9556966
8160.56 9/6/2012 8220.1817382 8314.5470215
7992.01 9/5/2012 8165.1217774 8299.3970215
8002.31 9/4/2012 8116.3558596 8286.5916992333
8014.93 8/31/2012 8080.8639652 8277.3060384333
7966.23 8/30/2012 8027.208008 8268.6110351667
8031.65 8/29/2012 8001.4259766 8261.1130371
8033.85 8/28/2012 8009.794043 8254.6023763
8036.24 8/27/2012 8016.580078 8246.5067057
8047.87 8/24/2012 8023.1680662 8236.1320312
8011.44 8/23/2012 8032.2100584 8223.7110188333
8074.2 8/22/2012 8040.720117 8213.6400227333
8082.68 8/21/2012 8050.4861326 8206.4793619333
8094.33 8/20/2012 8062.1041014 8199.7866861333
8102.07 8/17/2012 8072.9440428 8193.7103352
8089.99 8/16/2012 8088.6541014 8188.343343
8029.01 8/15/2012 8079.6160156 8179.1856607333
8019.53 8/14/2012 8066.9859374 8172.4593098333
8018.64 8/13/2012 8051.8479492 8163.9213053
8044.76 8/10/2012 8040.3859376 8153.5279785
8025 8/9/2012 8027.3878908 8141.7776529667
8018.24 8/8/2012 8025.2339844 8129.9553222333
8017.71 8/7/2012 8024.8700196 8117.1963053
7964.09 8/6/2012 8013.959961 8103.0849771667
7939.55 8/3/2012 7992.9179688 8087.4379719667
7765.6 8/2/2012 7941.0379884 8064.3289713333
7841.33 8/1/2012 7905.6559572 8045.4722981667
7863.93 7/31/2012 7874.9000002 8032.0263183667
7911.04 7/30/2012 7864.2900392 8020.8563314
7912.16 7/27/2012 7858.8121094 8011.5153483333
7754.51 7/26/2012 7856.594043 7995.5153483333
7607.57 7/25/2012 7809.8419922 7977.0823405
7590.61 7/24/2012 7755.1779296 7963.7023437333
7670.54 7/23/2012 7707.0779296 7952.6433430667
7759.59 7/20/2012 7676.5638672 7944.1319986667
7849.75 7/19/2012 7695.611914 7940.2493326667
7831.09 7/18/2012 7740.315918 7933.5639974
7794.77 7/17/2012 7781.1479494 7925.5946614667
7743.02 7/16/2012 7795.6439456 7915.8206543333
7758.3 7/13/2012 7795.3859378 7906.1683106
7638.65 7/12/2012 7753.1659182 7893.7419759667
7685.32 7/11/2012 7724.0119142 7880.7792969333
7667.57 7/10/2012 7698.571875 7866.9422852
7736.4 7/9/2012 7697.2478514 7855.0112793333
7756.61 7/6/2012 7696.909863 7843.4959473
7837.77 7/5/2012 7736.7338866 7835.0886068333
7901.67 7/3/2012 7780.0039062 7830.8439453667
7832.15 7/2/2012 7812.9199218 7824.5979492667
7801.84 6/29/2012 7826.0079102 7817.3712728333
7597.5 6/28/2012 7794.1859376 7802.4626139667
7598.05 6/27/2012 7746.2418946 7788.2309408
7527.08 6/26/2012 7671.3239258 7771.8589356
7491.87 6/25/2012 7603.2679688 7754.3309408
7616.59 6/22/2012 7566.2179688 7742.7476074667
7566.11 6/21/2012 7559.9399414 7730.2996094
7757.92 6/20/2012 7591.9139648 7730.0436035333
7766.26 6/19/2012 7639.7499024 7727.5412598
7662.29 6/18/2012 7673.8338868 7720.8199219
7664.26 6/15/2012 7683.3678712 7712.5939128
7582.82 6/14/2012 7686.7098634 7701.6159017333
7506.42 6/13/2012 7636.4098634 7693.3462402667
7557.82 6/12/2012 7594.721875 7691.6879069333
7459.29 6/11/2012 7554.121875 7687.3105794667
7553.77 6/8/2012 7532.0239258 7683.4182455
7519.83 6/7/2012 7519.4259766 7675.4262533
7517.46 6/6/2012 7521.6339844 7664.3499186667
7338.62 6/5/2012 7477.794043 7647.9342611
7285.53 6/4/2012 7443.0419922 7630.9595866
7292.23 6/1/2012 7390.7339842 7615.9332519333
7463.96 5/31/2012 7379.5599608 7606.1219238
7471.4 5/30/2012 7370.347949 7600.5469238
7615.03 5/29/2012 7425.6298826 7598.2039225
7534.33 5/25/2012 7475.3899412 7593.7625976333
7552.34 5/24/2012 7527.411914 7587.6272623667
7540.9 5/23/2012 7542.7999022 7580.4369303333
7542.58 5/22/2012 7557.0359374 7570.5972656
7542.98 5/21/2012 7542.6259764 7558.6409342
7427.74 5/18/2012 7521.3080076 7545.1606119333
7480.42 5/17/2012 7506.9240232 7534.4466145333
7592.82 5/16/2012 7517.3080076 7534.2906086667
7635.81 5/15/2012 7535.9540038 7535.5492838
7705.44 5/14/2012 7568.445996 7541.4946125667
7815.88 5/11/2012 7646.0739258 7552.2949381
7852.75 5/10/2012 7720.5399414 7560.1669433
7820.25 5/9/2012 7766.0259766 7568.6382812
7887.26 5/8/2012 7816.315918 7572.9496093333
7948.77 5/7/2012 7864.9819338 7579.0332844667
7933.29 5/4/2012 7888.463965 7588.0666178
8049.89 5/3/2012 7927.8919924 7600.9209635
8124.32 5/2/2012 7988.7059572 7618.9709635
8164.04 5/1/2012 8044.0620118 7640.8916340667
8119.06 4/30/2012 8078.1200196 7659.5996419
8151.91 4/27/2012 8121.844043 7682.6869791333
8123.07 4/26/2012 8136.4799804 7701.6636392667
8070.79 4/25/2012 8125.7740234 7720.0289713
7988.01 4/24/2012 8090.5679688 7735.7139648
7940.74 4/23/2012 8054.9040038 7755.7846353667
90 Day Moving Average
11353.0150173889
11350.8222439556
11347.7450195667
11345.2138021222
11340.6826931778
11334.9473633222
11329.5479167111
11322.9461371889
11315.8888021222
11308.7039171333
11301.6266927444
11295.1911350222
11288.6638021222
11281.437576
11273.9701280889
11265.2663520556
11256.6023546556
11247.7441298333
11239.4293511889
11231.2675673333
11222.7492405111
11214.4439128222
11205.7407986667
11195.8533529111
11184.1114692222
11169.6708008111
11155.3085720778
11141.3550130556
11129.7411241667
11118.2127821444
11106.8333442111
11096.2267795333
11086.0042317889
11075.3804579222
11064.7527886556
11053.3473416111
11042.4744575
11030.6933485556
11020.1978949889
11008.3590061
10997.0257812778
10985.5456706
10974.5465495
10963.0992187667
10953.8964409889
 10944.1488824
10934.8304362111
10926.1088867333
10917.1668945444
10909.5341145889
10902.8014539889
10896.0426757778
10890.5989040778
10883.9458984333
10876.3251193556
10870.7985677
10866.2032335
10860.4855685667
10853.3190104111
10845.3313368
10836.6551106667
10828.4761176111
10820.2774522556
10813.2190104222
10808.2017903667
10802.2537977444
10798.7674696222
10795.3662435
10791.6286892444
10787.7705729222
10782.7166775333
10778.0657877778
10773.9296766667
10769.1933376889
10763.6560004444
10758.5207790889
10754.4855577444
10752.1587782222
10749.2875542667
10746.7350043556
10743.5862196333
10740.2066623333
10736.8244466222
10733.6681098222
10729.7816623333
10726.5328884667
10722.6413411556
10719.0037869111
10715.5520074
10710.5042317889
10705.2803385667
10699.7620008889
10694.3305555778
10690.0593316111
10688.0007704222
10686.1481011444
10685.0502061778
10684.4279839556
10683.4720920333
10683.3314236333
10682.7757595667
10681.8314236222
10680.9718641556
10680.6717556444
10680.4637586778
10681.3206488667
10681.2553168333
10681.5593207333
10680.2447699444
10679.0448893
10676.3974392222
10673.7104383556
10671.1118815
10670.9474392333
10670.8318793444
10671.5116645
10669.8841145889
10665.8734483556
10663.3118923667
10665.0816731889
10665.0421115556
10664.9056749222
10664.0372287333
10661.7900065111
10658.8071180556
10655.7546766444
10652.3905598889
10649.5934461778
10648.2411132778
10649.3184461667
10650.6191189111
10651.4666666556
10651.4061197778
10650.7387912222
10648.5711262889
10646.6601236889
10644.0518988667
10641.6694444333
10639.563444
10636.8502278556
10632.7593315889
10628.1264431333
10622.5379991222
10617.2840060667
10613.0036783778
10607.8883463556
10602.7640082556
10597.4272244
10594.9175564333
10592.3391167556
10591.1373481
10587.6778971444
10585.4271158889
10582.6044487778
10577.5488932222
10574.7966688333
10570.5077799444
10565.4715603222
10560.9122287222
10557.7445637889
10554.9740125667
10551.6506835778
10548.4669053667
10544.5054687333
10542.0439127444
10539.0764648333
10535.0070203889
10529.5412434778
10524.4781358333
10519.2599066667
10512.3230251556
10504.4334743778
10496.7662543333
10487.7290364556
10480.3672526
10471.7553602333
10465.1777994667
10458.6828016333
10452.2312499778
10446.1654730667
10440.4241427667
10433.8830403444
10427.4993706333
10420.4935872222
10413.9234808778
10408.0960394778
10402.3589301111
10395.8857096333
10388.4606011222
10379.6668185667
10372.0629231667
10364.4083767333
10355.0698242111
10345.4213758556
10335.3702582333
10326.6987087556
10318.1899305444
10309.0919270778
10300.3184787333
10291.4209201444
10281.9271484333
10272.796148
10264.0820312444
10252.8632595333
10241.8028211556
10233.6449327
10226.1427083111
10220.9364908667
10213.7006076111
10199.6363823444
10185.8210503222
10169.5888237667
10155.4409288111
10142.5503689111
10130.4224826222
10120.3465928667
10111.8989257667
10102.4103732444
10090.9401584
10080.1276041556
10068.9536024111
10055.6043836556
10042.4817165556
10030.7169379111
10017.1103840889
10005.6879448444
9992.1942816445
9977.6089517889
9964.9659504778
9952.2219509111
9942.9218424111
9933.4515190667
9925.9629557
9918.5760633333
9910.6773871111
9903.9308267778
9898.7729383222
9896.5507161
9892.8527126222
9890.7547091556
9888.551595
9888.7183701667
9887.7024847556
9887.4494791222
9887.3388128889
9884.5229274778
9879.2640407556
9874.0498154889
9869.9629231333
9866.5851453556
9862.0113714889
9856.6903645445
9850.7531466667
9847.6111436333
9843.5509222778
9840.0072590778
9838.6694878
9839.2615993556
9838.1187065667
9838.4486002222
9841.5697048222
9844.8475911111
9848.5235893667
9853.0259222667
9856.2467013556
9860.2503688889
9863.1525932778
9865.5025932778
9867.9718098556
9868.5141384222
 9869.7251410333
9870.2654730556
9871.9249240111
9875.2607096
9877.9068142
9880.0790364222
9883.3004882445
9887.2778211445
9892.6088215778
9899.2346028333
9904.8523871222
9908.8164930222
9915.2619357333
9922.0773871222
9927.9847222
9933.0783853889
9939.0572699445
9945.0668294
9950.2762803556
9957.0809461556
9966.326161
9975.2386067445
9983.6052734111
9991.6452690778
10000.1854926111
10008.4096028556
10018.1351562444
10027.6469292444
10035.7162543333
10044.3939236111
10054.8189236111
10065.3042534667
10072.4623697778
10079.2612630111
10083.6028211667
10085.9482638778
10089.5367078889
10093.3433702111
10098.3891493
10101.6770290667
10106.4922525889
10113.5345811444
10122.8874674333
10131.8609049333
10141.2262369667
10147.4671223889
10156.5076714444
10166.0915581556
10173.7267795111
10182.7274414111
10186.6753363778
10194.1759982667
10199.0297851667
10202.8854492333
10210.0824544444
10216.6562283111
10220.6812283111
10220.1435655556
10216.7083442
10212.7807942889
10212.4459093111
10214.3253581
10219.5434679
10225.4795790111
10231.5050238889
10238.9476888111
10246.9730143333
10255.9932400333
10263.6539062667
10270.7452365667
10277.9920139111
10287.0217990667
10296.7017903778
10303.9535698889
10311.4967882111
10319.0957899444
10325.5093424667
10330.7876736222
10336.7076714556
10339.6788954222
10341.9273437667
10346.7177951556
10351.7103515889
10356.9174587889
10362.6926866444
10368.9789062667
10375.4307942889
10381.2904622556
10387.5533528889
10394.8765733667
10401.0379014889
10406.9761176444
10411.4300022
10416.2013346556
10420.0938910889
10425.0897786667
10428.9301106889
10431.7838867222
10434.2991102444
10439.0812174444
10444.1463324667
10450.8705512111
10458.1061089444
10464.6773329111
10471.7748915
10478.8398871667
10484.4748915
10490.5730034778
10497.7185546889
10504.6795572889
10512.3341145889
10519.4016710111
10525.3724500889
10533.0185655333
10540.9784505111
10548.1328884444
10556.4292209111
10564.4275499
10573.3515516444
10583.3506618889
10594.0707790667
10607.0684461667
10620.8947808
10636.4281141333
10654.4013346222
10672.2771158667
10687.3425672556
10702.7879014556
10717.9040038778
10732.2898979778
10743.9668945111
10755.9843424333
10766.2643446
10776.9285698556
10787.2677951222
10798.6833550111
10809.8958007556
10822.7168077
10835.5106987667
10845.9558159444
10860.2030381667
10873.0229274889
10885.8445854667
10900.4919162
10911.7694769667
10921.7960394667
10931.4612629889
10944.0934895444
10959.2719400667
10974.6031575111
10985.4405924
10992.4663736444
10996.5744791222
11000.1287000444
11002.8711371111
11005.6572482222
11008.6342556
11011.4527017778
11013.1312608
11012.9708224333
11014.4823784222
11016.5903753778
11016.8935980333
11017.3430446556
11017.9680446556
11019.4954860667
11021.5970377111
11023.6705945667
11025.2392686111
11029.2738172222
11030.8347004778
11031.2841362444
11029.6303493444
11028.5400173111
11025.3096787778
11021.8790147111
11020.1206813778
11018.8244574222
11019.0577907556
11019.7225694111
11021.9147894667
11026.5071288667
11031.2403536889
11034.0490125445
11037.7740125444
11040.6327907667
11043.0282334778
11046.4001193333
11049.1548936444
11049.4191189111
11049.6273328889
11049.3667860222
11047.6551106667
11044.9822157
11043.6064344444
11040.5633246333
11038.7172091889
11037.5883137889
11035.6494249
11033.8438693444
11029.2718749778
11023.4855360111
11020.9965386222
11017.5080946222
11015.3136501778
11013.6109917667
11010.0598849889
11007.598329
11003.8063368111
10999.3876736111
10994.1385633667
10987.1524522556
10981.5978949667
10975.2120008667
10968.5573350667
10963.0147786444
10958.4302191778
10951.7551106778
10943.8275607667
10937.1647786556
10933.9861111222
10930.9424479222
10928.6341145889
10926.3175564333
10925.7508897667
10925.0744466333
10923.9902235444
10921.1758897778
10918.3967773556
10915.9732205
10909.8554362111
10900.8214301333
10892.419987
10884.7264323111
10879.1560981111
10873.7982096556
10870.6962131222
10867.8847656444
10866.9048719889
10864.4887587111
10862.4469835444
10860.5808702667
10858.7119792
10856.9645399556
10856.7703233778
10856.7300998556
10857.0432075
10856.9612088
10856.7924262556
10857.1909831111
10857.6633138333
10856.4865343222
10856.5475369333
10856.5894206111
10856.4396484667
10855.1927626111
10853.2113173
10850.9229818
10849.9472005444
10847.7733181556
10846.6137695333
10845.8081054667
10846.8523329
10845.6447808222
10845.2881184889
10845.2822265667
10841.7022244
10838.8183376778
10833.3185655333
10826.6644531111
10820.5484591778
10811.9320095333
10802.9070095333
10792.2584635333
10781.0558051111
10770.6535807111
10760.5664713333
10751.5050238444
10744.5174695889
10739.8683593444
10733.5359157667
10729.1450195
10725.1470268778
10721.4432508333
10717.6255859111
10716.2515841778
10715.1575846111
10714.0778103111
10713.4908094444
10713.9151367
10715.5416883556
10719.4907985889
10722.8012478
10727.470128
10729.6024630667
10731.0801214778
10732.4243380556
10733.0025607111
10735.8424478556
10739.3267794556
10742.4966687889
10747.9721136667
10753.6165581111
10758.143674
10762.8415581222
10766.4716688
10769.2022243556
10773.4530056
10779.2643337222
10783.9053384889
10785.8435654889
10787.0445637556
10787.5983398
10787.1702365
10786.5509005556
10785.7886718222
10784.0584526333
10782.7544487333
10781.2648871111
10779.8666666222
10781.1920029889
10784.5373371889
10786.4552299778
10788.1542317111
10787.7894530556
10788.9498914333
10787.5162217333
10785.9927733889
10785.5431097556
10785.3697807556
10785.3691188556
10785.8767794444
10787.5434461111
10788.3044487222
10787.9525607
10787.1558918667
10786.5392252
10785.0358940444
10785.9236761556
10786.3475585333
10786.9005533333
10787.4905489889
10788.1651041111
10789.6826605333
10790.5618814556
10791.9872069778
10794.3445420556
10796.4085394556
10798.6648762667
10800.3909830444
10802.7949761111
10804.3592013667
10805.6688693333
10807.9999782667
10812.0825303556
10815.8628689
10820.9590928556
10825.3248697667
10829.3996419111
10834.4819769889
10838.4313042556
10843.9611979111
10850.8739800333
10859.6569769889
10868.6450846222
10876.6263020778
10884.1924153667
10889.5662000889
10893.5767578111
10894.9805338556
10898.0000868
10899.1623155333
10899.9094292556
10901.7417643222
10902.9675455667
10902.3185438222
10900.8895507667
10898.0347764556
10896.8839952
10893.7459960778
10891.0009982444
10888.3730034556
10885.1873372333
10881.6255642333
10877.5472330778
10873.4417968889
10870.3032443778
10866.4953559333
10862.6525716444
10858.8501302333
10855.3360134778
10851.1113498555
10845.6695746889
10840.0708984667
10833.8648980333
10828.7292318
10823.5692274556
10819.0061089667
10813.6889974222
10808.2163303222
10802.6655490667
10796.6061089667
10789.6793294556
10782.2511068
10775.9972114
10772.3131076667
10768.4905490778
10764.0993272889
10761.4423285889
10760.2501085444
10759.0732205222
10757.8866645333
10757.2642144444
10754.8358832778
10751.6816623667
10747.1558919667
10744.0991102778
10740.0505534111
10734.0775499444
10728.1219943889
10721.1472114111
10715.0987739111
10707.7483290333
10699.5392144444
10691.5558811111
10685.5705512444
10679.3452148667
10674.8531033222
10669.2313259778
10664.3412109556
10658.6897678111
10653.7299913444
10646.9349935111
10640.4945529778
10634.2128798
10626.5923285889
10618.2485568778
10610.6838867333
10602.4648871667
10595.1034396778
10587.1013346333
10580.0976671
10572.5383355
10564.8337782111
10555.4968858444
10546.0775499
10535.4922200444
10525.2677734333
10514.7589952222
10503.0457790667
10491.4985568444
10479.4602213444
10469.4042209111
10459.7874457444
10449.1685546889
10439.8643337667
10430.2383246444
10421.9901041667
10416.4240993889
10411.9449869667
10407.6083224778
10403.0677625778
10399.4399848
10395.7152018111
10391.9508680444
10387.6356553778
10384.8655381889
10382.4632052889
10379.1550998222
10376.0901041556
10372.7754340222
10368.7826497333
10364.1222005111
10360.7535373111
10357.9885308
10355.1281900889
10351.8485242889
10348.6898654333
10344.4290907
10339.6077582333
10334.298763
10329.0435438111
10322.437207
10316.8644314
10310.7514322667
10303.7922091778
10297.2318793222
10291.850217
10287.2603298556
10282.7978841111
10277.3639973889
10273.6182183111
10270.5881076333
10268.9889865333
10266.9492187444
10262.8164387889
10259.6595485889
10257.0904405111
10253.6312174222
10248.7858832222
10243.0033311444
10238.0177842778
10234.0109049444
10231.2879014778
10228.5886718778
10225.4834418333
10220.9585611889
10217.4127929667
10213.4119032
10208.1193467778
10204.7857964222
10200.0131293222
10196.5363606667
10193.5704752556
10190.3693576333
10186.3181315111
10182.7935764
10177.9903537444
10172.9009114778
10167.3861436889
10161.9138129556
10157.0984809222
10153.2416992444
10148.3391384778
10143.1950304111
10137.5843641778
10130.615918
10124.2565864111
10118.1994683556
10111.2781359
10102.8645725333
10093.5761285222
10085.9651259222
10079.8221246222
10073.6601346111
10068.3148004111
10064.3466797444
10059.5233507444
10056.6783529111
10055.7586806111
10054.4473524778
10054.1543511778
10051.5474609778
10048.4479058556
10047.2461263444
10045.2576823333
10042.5641276556
10038.8980143667
10031.8501302556
10023.3882487444
10015.4923611556
10007.4618056
9998.1695747
9987.6618056111
9977.4092448445
9967.8991319889
9956.3698025556
9944.6466905778
9933.4790256445
9922.1650282445
9911.2559245111
9901.6530382333
9892.6680338889
9881.8398112333
9870.5235894445
9860.1718099222
9849.6631402111
9840.5652452445
9832.1499132111
9825.4546875222
9819.6662435111
9813.6087999333
9809.5313585333
9805.1950304
9800.8996962
9797.1745876889
9793.6205837778
9788.9028103333
9783.6488172778
9777.2890408
9772.1715928889
9766.6930338556
9761.5088107667
9755.9314778667
9749.5071397556
9743.6920247445
9737.9441406333
9731.7474718
9724.8750325556
9717.7793619778
9711.0300238667
9704.2004665667
9696.7710177778
9689.0316840111
9680.2557942556
9672.0503580667
9663.7890191
9654.5804579
9644.6132378556
9635.9504557445
9626.0436740667
9616.0523437778
9605.8238932556
9595.2585503667
9583.9209961222
9571.0058811
9558.8959961111
9547.1416558333
9538.2732096445
9531.2780924556
9524.0287543445
9515.2187608556
9507.9819878445
9499.1464301222
9491.5979926222
9486.1868815111
9482.0623263889
9476.0990017333
9469.6173394
9465.4630099667
9463.9081271556
9461.8982313222
9460.3705620556
9457.5570095333
9456.1677842667
9453.4226779333
9450.9006835778
9449.6429036333
9448.6884548444
9447.1468966778
9445.7853406889
9443.2753363445
9441.2573350445
9438.4365559667
9433.7966688111
9428.8508897333
9425.1874457222
9422.5077799222
9419.9958875667
9417.1245551111
9413.6254448667
9409.4699978222
9405.4238932111
9403.6148871333
9401.6689995556
9399.1096679667
9397.5026692778
9396.1225586
9393.8778863
9390.6648871778
9387.3969943778
9381.7155490667
9375.8664388222
9372.0957682556
9367.8131076667
9365.2207791111
9363.5333333667
9360.4610026333
9356.0064453445
9349.9850043667
9342.9813368333
9336.5235568889
9329.4266601778
9323.4065429889
9318.2898763222
9312.6534288445
9305.9738824111
9299.2364366667
9292.0093207778
9286.5309896111
9280.4586588778
9275.0064344889
9268.3123264111
9261.7610026333
9256.3341146111
9250.4266710333
9243.8315538445
9237.6255534111
9232.0148871778
9226.7998915222
9221.5157769445
9215.6937717445
9209.9114366778
9203.3312174889
9198.1480035111
9192.8959961333
9188.5518880556
9183.5741102778
9178.9553385778
9176.1765625333
9172.2033420445
9169.6582248556
9168.1120008889
9166.6225586222
9166.2204535778
9166.9268988889
9166.2499023667
9165.3949001889
9161.8341254556
9156.2131293556
9151.7281358667
9147.9107964556
9142.5932400333
9140.1009114667
9136.0923502667
9131.0513454889
9126.3872287333
9122.1597764778
9119.1166666667
9113.9667751778
9108.0954427111
9102.8785590333
9095.4627821222
9088.1744466222
9079.4677734445
9071.5885416667
9063.2679904556
9054.4275499222
9044.5995551333
9034.0282226667
 9023.2278863
9013.7567817
9003.9375542778
8993.8478841333
8984.9016601778
8973.7988824
8961.6537760556
8949.8372179
8938.5758897667
8928.2608832556
8918.2907769222
8910.1764431556
8902.2657769222
8893.6265516556
8884.3131076445
8875.0225477445
8865.5721028556
8857.0657660556
8848.7620985222
8841.0152018222
8833.4616428
8826.3477539111
8818.7527560889
8809.1688693667
8801.0533094667
8790.7441948889
8779.8780924556
8768.9700955
8758.5522081333
8749.0633192445
8740.4552029333
8730.2813151333
8720.3148763333
8709.0637695667
8695.99477
8682.5485460445
8669.5816515111
8657.7986491222
8647.0328722111
8635.7859809445
8625.1323134111
8614.6624240889
8606.8256402333
8597.8790799
8588.0823025556
8579.0089735667
8569.7243164556
8560.0603190556
8550.3899848556
8540.6657552556
8531.5755317222
8524.1556424
8516.8895291111
8511.7981988111
8507.0461914333
8501.6878581
8495.2230794556
8489.2331923
8484.0908528889
8476.6968533222
8470.7948568
8464.9668620111
8458.0744249445
8451.8867621778
8444.6026476
8437.2638780778
8429.7833225222
8422.3608832889
8415.3443251222
8407.8729926556
8400.5456597556
8394.2837673889
8389.0028754667
8382.4227647889
8376.9313259889
8371.1882161889
8365.3362196667
8360.6568902333
8355.1291124556
8348.5815538556
8342.1091037667
8334.9939887445
8328.7926541111
8322.0595432222
8314.0756565111
8305.9557726222
8298.1501031333
8289.8593207889
8282.2804308111
8275.5887695778
8269.2761068111
8262.7312174889
8255.4396647445
8249.5108887
8243.4072265889
8239.5274522778
8237.1486708111
8233.7060058778
8229.6340006778
8225.1782226778
8220.4614420778
8215.2206651667
8210.3448839222
8204.9992242
8200.6736708111
8196.5663357445
8192.1355523333
8185.2991102778
8179.4642252889
8174.3670084889
8169.8863444222
8165.7889051778
8160.1190158556
8153.2712348222
8146.2386773111
8139.6843478778
8134.1678982333
8130.1944498778
8126.6424479222
8122.1668891222
8116.8058919445
8112.8738878222
8107.8987738889
8103.5102159445
8100.5771050445
8098.7939941445
8097.1627712667
8095.1021050445
8093.4091037445
8090.9489908889
8088.1824327333
8082.1679904556
8074.2313259667
8066.3072157222
8058.0512152889
8050.3315429778
8043.0505371111
8038.2474229667
8033.2957519667
8027.5516438889
8021.6510905111
8013.3582031333
8004.2724284
7994.4390896445
7983.4699815667
7974.2177626
7965.6214301333
7957.7367621667
7947.5370985333
7937.0522081222
7926.0868706556
7916.1407552
7905.9999728667
7897.5410807222 Moving Average of NYSE
7889.0614149222 14000
7880.8084092778 12000
7872.5477376111 10000
7864.6764051445
8000
7856.2235134333
6000
7847.4059570111
7838.5797308889 4000

7830.0937337111 2000
7821.8526258556 0
7814.4362901333 4/23/2012 2/23/2013 12/23/2013 10/23/2014 8/23/2015 6/23/2016

7807.9407280667 5 Day Movi ng Average 30 Day Moving Average

90 Day Moving Average
7801.9998426444
7795.4586208556
7789.1073947333
7784.0156141444
7780.3042860222
7778.1237359
7777.3674045222
7776.5844075556
7776.1232964445
7777.8999674445
7779.2417426111
7779.8624077556
7780.1044053778
7779.0942979556
/23/2016
ge
Date Adj Close Adj Close
4/21/2017 78.92 11389.14
4/20/2017 79.72 11426.91
4/19/2017 80 11342.42
4/18/2017 79.53 11378.58
4/17/2017 80 11427.08
4/13/2017 79.15 11324.53
4/12/2017 80.18 11423.15
4/11/2017 80.33 11473.62
4/10/2017 80.53 11464.34
4/7/2017 79.28 11445.58
4/6/2017 80.71 11457.29
4/5/2017 79.52 11423.36
4/4/2017 77.74 11470.54
4/3/2017 81.37 11463.91 Scatter Plot o
3/31/2017 81.62 11492.85 14000
3/30/2017 81.9 11519.84
12000
3/29/2017 82.97 11496.67
3/28/2017 81.15 11493.84 10000
3/27/2017 79.92753 11414.33
8000
3/24/2017 79.25169 11418.89
3/23/2017 78.73488 11430.89 6000
3/22/2017 77.73106 11426.69
4000
3/21/2017 77.75095 11420.43
3/20/2017 78.97341 11556.93 2000
3/17/2017 80.20581 11589.01
0
3/16/2017 80.54374 11600.24 60 80 100
3/15/2017 80.75245 11590.32
3/14/2017 79.53992 11459.3
3/13/2017 79.10261 11519.44
3/10/2017 79.80827 11500.77
3/9/2017 79.19206 11457.65
3/8/2017 79.93747 11448.22
3/7/2017 78.65537 11506.33
3/6/2017 79.24176 11547.79
3/3/2017 79.30139 11598.37
3/2/2017 80.21575 11575.92
3/1/2017 80.07661 11661.22
2/28/2017 78.84421 11512.4
2/27/2017 79.30139 11558.36
2/24/2017 78.72494 11541.29
2/23/2017 78.16837 11556.15
2/22/2017 77.63168 11550.19
2/21/2017 77.71119 11578.26
2/17/2017 77.90996 11510.92
 2/16/2017 77.98947 11504.2
2/15/2017 78.68518 11514.4
2/14/2017 79.00322 11468.88
2/13/2017 78.85414 11433.93
2/10/2017 79.12249 11377.72
2/9/2017 77.50248 11327.68
2/8/2017 77.02541 11251.81
2/7/2017 75.51472 11243.39
2/6/2017 76.06135 11264.11
2/3/2017 75.70355 11310.75
2/2/2017 76.14086 11215.38
2/1/2017 86.83497 11207.24
1/31/2017 87.88848 11222.96
1/30/2017 87.89842 11205.24
1/27/2017 87.4313 11283.19
1/26/2017 89.45881 11313.13
1/25/2017 90.59182 11339.05
1/24/2017 89.55819 11249.28
1/23/2017 88.74321 11170.62
1/20/2017 88.3556 11192.79
1/19/2017 87.65989 11148.85
1/18/2017 88.74321 11196.1
1/17/2017 89.03144 11196.29
1/13/2017 85.7914 11227.17
1/12/2017 85.86097 11204.15
1/11/2017 86.10944 11226.78
1/10/2017 87.40148 11183.33
1/9/2017 86.71571 11169.79
1/6/2017 88.03756 11237.62
1/5/2017 88.50469 11247.69
1/4/2017 90.06507 11246.54
1/3/2017 90.075 11154.35
12/30/2016 89.76691 11056.9
12/29/2016 90.18433 11074.33
12/28/2016 89.42899 11058.88
12/27/2016 89.05131 11146.4
12/23/2016 88.40888 11128.8
12/22/2016 89.67399 11114.14
12/21/2016 91.72977 11142.57
12/20/2016 91.83849 11172.19
12/19/2016 92.15477 11128.54
12/16/2016 93.64719 11125.22
12/15/2016 95.80182 11131.89
12/14/2016 100.5657 11098.67
12/13/2016 102.5523 11237.17
12/12/2016 102.5622 11177.28
12/9/2016 107.7313 11191.79
12/8/2016 107.6127 11149.96
12/7/2016 107.6918 11114.61
12/6/2016 106.1697 10970.78
12/5/2016 106.9308 10910.9
12/2/2016 104.4895 10838.58
12/1/2016 103.1552 10828.99
11/30/2016 103.3924 10838.46
11/29/2016 107.3459 10817.7
11/28/2016 109.6191 10808.63
11/25/2016 110.8644 10878.09
11/23/2016 111.2104 10835.9
11/22/2016 112.3569 10820.18
11/21/2016 109.2831 10791.84
11/18/2016 108.9964 10709.51
11/17/2016 112.2481 10740.08
11/16/2016 110.6173 10699.43
11/15/2016 111.8528 10745.51
11/14/2016 110.2912 10679.77
11/11/2016 105.8534 10652.24
11/10/2016 105.0232 10683.41
11/9/2016 100.9611 10643.41
11/8/2016 97.75878 10530.56
11/7/2016 98.66807 10500.16
11/4/2016 97.4425 10289.35
11/3/2016 96.50356 10307.64
11/2/2016 96.62216 10334.5
11/1/2016 97.51169 10414.05
10/31/2016 96.9582 10481.89
10/28/2016 96.99774 10476.62
10/27/2016 96.69135 10503.06
10/26/2016 96.90879 10528.19
10/25/2016 96.68146 10550.19
10/24/2016 97.45238 10591.3
10/21/2016 95.50531 10571.88
10/20/2016 96.45414 10597.36
10/19/2016 97.82796 10600.92
10/18/2016 96.50356 10567.81
10/17/2016 96.0588 10492.86
10/14/2016 96.38495 10521.3
10/13/2016 98.5297 10522.94
10/12/2016 100.5262 10560.27
10/11/2016 101.139 10548
10/10/2016 102.4238 10682.67
10/7/2016 101.8111 10626.92
10/6/2016 100.2297 10675.74
10/5/2016 98.589 10683.94
10/4/2016 99.12271 10629.15
10/3/2016 99.75526 10690.77
9/30/2016 99.96282 10721.74
9/29/2016 98.49016 10643.52
9/28/2016 96.80007 10753.45
9/27/2016 96.22682 10665.34
9/26/2016 95.155 10624.88
9/23/2016 98.24261 10717.99
9/22/2016 97.31829 10793.66
9/21/2016 97.45595 10708.37
9/20/2016 97.12162 10560.25
9/19/2016 98.28193 10564.3
9/16/2016 98.39993 10532.27
9/15/2016 98.3901 10602.94
9/14/2016 98.10494 10511.4
9/13/2016 98.79326 10535.36
9/12/2016 100.1011 10741.24
9/9/2016 99.05875 10613.53
9/8/2016 101.163 10882.33
9/7/2016 103.0903 10890.18
9/6/2016 100.8484 10890.79
9/2/2016 101.5072 10856.92
9/1/2016 101.8022 10771.93
8/31/2016 101.8907 10764.75
8/30/2016 102.756 10797.54
8/29/2016 104.6735 10811.35
8/26/2016 104.644 10749.33
8/25/2016 105.3028 10784.37
8/24/2016 106.0698 10791.18
8/23/2016 107.2694 10847.49
8/22/2016 106.2369 10815.92
8/19/2016 107.1121 10829.15
8/18/2016 106.7974 10863.01
8/17/2016 105.7059 10824.64
8/16/2016 106.9941 10809.74
8/15/2016 107.3481 10858.5
8/12/2016 106.3844 10822.41
8/11/2016 106.8859 10836.15
8/10/2016 101.4187 10774.98
8/9/2016 93.48338 10804.51
8/8/2016 94.35852 10788.01
8/5/2016 94.44702 10782.87
 8/4/2016 92.69672 10707.13
8/3/2016 91.31026 10695.14
8/2/2016 91.84125 10661.13
8/1/2016 96.04982 10730.2
7/29/2016 96.45297 10785.51
7/28/2016 95.28284 10744.16
7/27/2016 97.59362 10739.77
7/26/2016 99.26524 10772.99
7/25/2016 98.09511 10752.43
7/22/2016 97.23962 10805.04
7/21/2016 97.52479 10758.62
7/20/2016 98.37043 10793.1
7/19/2016 97.15113 10758.54
7/18/2016 97.50512 10793.17
7/15/2016 97.21996 10773.12
7/14/2016 97.26912 10786.63
7/13/2016 96.88563 10734.2
7/12/2016 96.92497 10726.79
7/11/2016 94.40769 10627.2
7/8/2016 91.69375 10571.78
7/7/2016 90.22862 10413.97
7/6/2016 88.65532 10441.58
7/5/2016 87.04269 10409.54
7/1/2016 88.57666 10515.76
6/30/2016 88.12433 10489.76
6/29/2016 87.24919 10350.53
6/28/2016 85.93155 10161.16
6/27/2016 85.43291 9973.54
6/24/2016 87.60345 10183.51
6/23/2016 95.08298 10641.17
6/22/2016 94.2617 10473.06
6/21/2016 95.00476 10490.78
6/20/2016 94.05638 10450.03
6/17/2016 93.51864 10347.94
6/16/2016 91.9054 10322.84
6/15/2016 92.45292 10297.16
6/14/2016 89.32423 10294.59
6/13/2016 91.73919 10349.18
6/10/2016 93.6653 10446.1
6/9/2016 94.03683 10589.82
6/8/2016 91.65119 10638.36
6/7/2016 91.96406 10599.22
6/6/2016 94.18348 10554.82
6/3/2016 93.67507 10487.94
6/2/2016 94.45724 10487.58
 6/1/2016 93.33287 10454.93
5/31/2016 92.22805 10441
5/27/2016 91.97384 10469.52
5/26/2016 91.75874 10439.61
5/25/2016 91.83696 10446.58
5/24/2016 91.30899 10353.56
5/23/2016 90.64415 10226.56
5/20/2016 89.58821 10250.49
5/19/2016 87.17326 10192.48
5/18/2016 87.01682 10239.65
5/17/2016 86.14665 10257.61
5/16/2016 84.57252 10332.47
5/13/2016 83.59481 10228.06
5/12/2016 84.94405 10334.38
5/11/2016 82.61709 10332.24
5/10/2016 87.35902 10424.11
5/9/2016 88.28785 10291.59
5/6/2016 88.10208 10308.83
5/5/2016 88.97225 10281.32
5/4/2016 90.97657 10286.24
5/3/2016 92.42359 10365.83
5/2/2016 93.108 10496.33
4/29/2016 91.13301 10436.92
4/28/2016 91.91518 10480.45
4/27/2016 92.77557 10571.83
4/26/2016 92.85379 10522.58
4/25/2016 92.27693 10465.65
4/22/2016 91.88585 10511
4/21/2016 91.98362 10454.82
4/20/2016 92.71691 10527.79
4/19/2016 92.69735 10517.3
4/18/2016 93.06889 10424.93
4/15/2016 92.36493 10355.57
4/14/2016 90.48772 10360.24
4/13/2016 91.48498 10359.51
4/12/2016 89.05047 10238.69
4/11/2016 88.35629 10114.58
4/8/2016 89.2069 10119.69
4/7/2016 92.45292 10045.15
4/6/2016 94.33014 10159.85
4/5/2016 91.75874 10061.08
4/4/2016 91.70986 10183
4/1/2016 95.09276 10219.96
3/31/2016 94.11505 10207.37
3/30/2016 94.76033 10236.95
3/29/2016 93.86083 10190.41
3/28/2016 93.79275 10106.44
3/24/2016 92.93682 10086.6
3/23/2016 93.26752 10099.68
3/22/2016 95.08638 10194.2
3/21/2016 96.53562 10219.69
3/18/2016 95.43653 10223.43
3/17/2016 94.45415 10190.4
3/16/2016 93.1119 10084.17
3/15/2016 94.63896 10013.6
3/14/2016 95.87422 10074.27
3/11/2016 95.79641 10104.19
3/10/2016 93.61767 9918.07
3/9/2016 94.49306 9924.81
3/8/2016 94.46388 9868.52
3/7/2016 96.00066 10006.19
3/4/2016 94.50279 9968.41
3/3/2016 93.1508 9907.97
3/2/2016 91.98362 9837.59
3/1/2016 91.12769 9771
2/29/2016 88.27782 9559.53
2/26/2016 88.36535 9619.79
2/25/2016 89.40609 9625.27
2/24/2016 87.49969 9506.07
2/23/2016 87.34407 9494.32
2/22/2016 88.51125 9616.32
2/19/2016 85.86564 9485.96
2/18/2016 86.4006 9504.98
2/17/2016 86.79938 9532.28
2/16/2016 85.91428 9375.39
2/12/2016 84.56229 9229.68
2/11/2016 80.90512 9029.88
2/10/2016 82.18902 9176.72
2/9/2016 81.4109 9187.79
2/8/2016 82.89906 9231.33
2/5/2016 84.86381 9390.33
2/4/2016 87.48997 9534.3
2/3/2016 112.3996 9495.21
2/2/2016 108.7035 9413.78
2/1/2016 109.2579 9616.69
1/29/2016 109.4233 9632.7
1/28/2016 106.6317 9397.79
1/27/2016 105.4937 9373.78
1/26/2016 106.1357 9429.11
1/25/2016 103.6165 9262.99
 1/22/2016 104.0445 9426.91
1/21/2016 103.0427 9226.57
1/20/2016 100.5721 9156.84
1/19/2016 98.60737 9301.74
1/15/2016 97.92652 9299.62
1/14/2016 98.27667 9516.55
1/13/2016 98.02378 9374.23
1/12/2016 101.1168 9576.52
1/11/2016 99.24932 9527.66
1/8/2016 100.7569 9528.77
1/7/2016 101.7004 9650.42
1/6/2016 105.1436 9868.26
1/5/2016 107.8476 10028.06
1/4/2016 108.509 10001.56
12/31/2015 108.4312 10143.42
12/30/2015 109.5789 10225.83
12/29/2015 110.8628 10306.6
12/28/2015 109.3163 10217.4
12/24/2015 110.2792 10258.55
12/23/2015 111.3783 10276.28
12/22/2015 108.7521 10112.4
12/21/2015 107.0986 10023.03
12/18/2015 108.1153 9967.64
12/17/2015 109.1707 10112.63
12/16/2015 112.182 10267.83
12/15/2015 110.9039 10110.94
12/14/2015 109.4515 9986.76
12/11/2015 109.3934 9976.65
12/10/2015 112.1723 10172.04
12/9/2015 114.438 10162.37
12/8/2015 114.9027 10198.37
12/7/2015 115.7935 10304.53
12/4/2015 117.0039 10408.86
12/3/2015 118.2916 10257.38
12/2/2015 121.7289 10389.2
12/1/2015 120.8672 10519.59
11/30/2015 120.2669 10409.59
11/27/2015 120.0539 10450.53
11/25/2015 121.6224 10450.36
11/24/2015 121.0221 10449.72
11/23/2015 122.1937 10421.41
11/20/2015 119.7827 10444.2
11/19/2015 118.8145 10431.46
11/18/2015 115.5999 10429.6
11/17/2015 115.5321 10285.76
11/16/2015 116.8102 10299.4
11/13/2015 115.9194 10155.07
11/12/2015 118.2529 10235.95
11/11/2015 120.9931 10399.9
11/10/2015 128.9715 10432.35
11/9/2015 130.0753 10415.19
11/6/2015 132.8832 10513.36
11/5/2015 126.3572 10548.36
11/4/2015 109.9647 10563.96
11/3/2015 110.5456 10609.92
11/2/2015 107.331 10579.87
10/30/2015 107.2535 10460.96
10/29/2015 106.8275 10498.16
10/28/2015 108.8608 10538.2
10/27/2015 108.6188 10400.18
10/26/2015 110.0034 10464.62
10/23/2015 110.0808 10506.51
10/22/2015 112.9759 10448.83
10/21/2015 112.1335 10306.44
10/20/2015 114.012 10383.42
10/19/2015 113.4891 10391.6
10/16/2015 113.247 10421.91
10/15/2015 113.5666 10378.27
10/14/2015 114.9608 10229.67
10/13/2015 114.9608 10262.94
10/12/2015 116.7521 10356.49
10/9/2015 116.7134 10361.26
10/8/2015 117.4008 10361.04
10/7/2015 114.8543 10258.52
10/6/2015 116.1808 10156.38
10/5/2015 115.4934 10167.93
10/2/2015 113.6343 9973.56
10/1/2015 112.8597 9820.95
9/30/2015 114.4089 9799.69
9/29/2015 100.7469 9622.07
9/28/2015 101.5505 9601.42
9/25/2015 104.8813 9857.26
9/24/2015 105.7334 9837.81
9/23/2015 104.6393 9867.9
9/22/2015 106.3627 9912.6
9/21/2015 107.4808 10066.07
9/18/2015 105.4278 10031.6
9/17/2015 109.8327 10215.54
9/16/2015 110.4592 10236.72
9/15/2015 105.7459 10105.87
9/14/2015 104.0109 9988.59
9/11/2015 105.7459 10040.22
9/10/2015 105.1772 10019.39
9/9/2015 104.9073 9988.91
9/8/2015 107.0375 10109.68
9/4/2015 105.0422 9871.86
9/3/2015 106.9507 10049.29
9/2/2015 105.5435 10013.36
9/1/2015 104.5218 9874.67
8/31/2015 107.1724 10176.5
8/28/2015 106.8832 10242.06
8/27/2015 105.235 10230.51
8/26/2015 102.9314 9979.67
8/25/2015 101.2253 9692.39
8/24/2015 103.7025 9789.94
8/21/2015 106.6423 10195.69
8/20/2015 108.8206 10475.75
8/19/2015 111.5387 10687.03
8/18/2015 112.9942 10792.8
8/17/2015 113.7267 10818.57
8/14/2015 113.7363 10782.24
8/13/2015 113.052 10745.31
8/12/2015 113.7363 10779.46
8/11/2015 114.7002 10802.09
8/10/2015 116.1846 10906.05
8/7/2015 115.8568 10763.15
8/6/2015 115.8279 10799.44
8/5/2015 117.1099 10847.85
8/4/2015 118.8545 10824.7
8/3/2015 118.8352 10841.26
7/31/2015 121.3412 10882.28
7/30/2015 122.5268 10881.75
7/29/2015 122.334 10883.91
7/28/2015 122.0352 10790.18
7/27/2015 120.4834 10656.61
7/24/2015 122.2666 10721.95
7/23/2015 124.1654 10840.73
7/22/2015 125.3316 10899.86
7/21/2015 125.563 10919
7/20/2015 125.7943 10969.49
7/17/2015 126.0353 10987.17
7/16/2015 128.1847 11024.87
7/15/2015 127.7991 10958.83
7/14/2015 130.392 10993.26
7/13/2015 129.4185 10944.85
7/10/2015 125.0136 10853.92
7/9/2015 124.3292 10689.51
7/8/2015 124.8593 10636.8
7/7/2015 128.9558 10829.32
7/6/2015 127.8281 10782.68
7/2/2015 129.8907 10864.82
7/1/2015 128.4449 10858.99
6/30/2015 127.5775 10805.2
6/29/2015 128.9943 10790.33
6/26/2015 131.9149 11040.31
6/25/2015 131.2498 11035.73
6/24/2015 132.6763 11066.14
6/23/2015 134.0354 11149.36
6/22/2015 133.7472 11129.61
6/19/2015 134.6885 11038.96
6/18/2015 133.9777 11100.47
6/17/2015 129.3774 11013.66
6/16/2015 129.0508 10997.66
6/15/2015 128.7435 10949.54
6/12/2015 129.896 11009.91
6/11/2015 130.3954 11080.51
6/10/2015 130.2129 11057.99
6/9/2015 130.914 10915.64
6/8/2015 131.0293 10917.82
6/5/2015 131.6728 10979.33
6/4/2015 131.6535 11000.39
6/3/2015 131.4423 11107.93
6/2/2015 130.0112 11080.89
6/1/2015 126.3905 11061.68
5/29/2015 125.238 11056.3
5/28/2015 126.6306 11132.74
5/27/2015 123.1827 11143.35
5/26/2015 123.3556 11065.32
5/22/2015 127.7639 11197.69
5/21/2015 126.3232 11239.66
5/20/2015 126.1888 11210.24
5/19/2015 125.5261 11213.15
5/18/2015 127.2837 11227.89
5/15/2015 127.8407 11228.35
5/14/2015 126.4769 11207.33
5/13/2015 124.0663 11117
5/12/2015 127.9271 11113.17
5/11/2015 129.3101 11140.74
5/8/2015 129.07 11196.5
5/7/2015 128.7723 11036.4
 5/6/2015 128.6378 11015.99
5/5/2015 130.04 11049.34
5/4/2015 130.5683 11173.28
5/1/2015 130.7315 11140.36
4/30/2015 128.1288 11049.74
4/29/2015 128.7627 11154.11
4/28/2015 129.5214 11203.08
4/27/2015 130.3282 11167.31
4/24/2015 131.0677 11192.93
4/23/2015 131.9321 11191.48
4/22/2015 130.9909 11144.45
4/21/2015 130.5683 11100.38
4/20/2015 131.5287 11116.57
4/17/2015 128.4842 11058.45
4/16/2015 131.884 11169.75
4/15/2015 132.1242 11171.06
4/14/2015 131.6631 11108.07
4/13/2015 132.0857 11056.76
4/10/2015 132.6524 11112.68
4/9/2015 134.7077 11065.39
4/8/2015 133.9201 11032.99
4/7/2015 133.68 11013.24
4/6/2015 132.3643 11033.12
4/2/2015 129.3389 10953.16
4/1/2015 127.4469 10891.61
3/31/2015 126.2944 10899.19
3/30/2015 127.034 10989.16
3/27/2015 126.0255 10875.14
3/26/2015 126.7458 10865.15
3/25/2015 127.6006 10897.51
3/24/2015 127.956 11019.75
3/23/2015 128.0899 11070.89
3/20/2015 127.4297 11070.53
3/19/2015 126.913 10931.36
3/18/2015 126.5877 11019.72
3/17/2015 123.5259 10862.43
3/16/2015 124.1 10881.18
3/13/2015 124.3966 10751.02
3/12/2015 124.8463 10820.87
3/11/2015 122.148 10678.76
3/10/2015 124.8271 10678.41
3/9/2015 127.1235 10866.62
3/6/2015 126.2337 10842.17
3/5/2015 128.4918 11014.26
3/4/2015 129.1137 11004.68
 3/3/2015 130.061 11051.22
3/2/2015 132.099 11102.82
2/27/2015 131.4771 11062.79
2/26/2015 131.544 11082.1
2/25/2015 132.4626 11117.93
2/24/2015 132.1277 11122.11
2/23/2015 132.6827 11074.58
2/20/2015 133.2855 11108.67
2/19/2015 131.0561 11038.26
2/18/2015 130.5298 11064.09
2/17/2015 130.4533 11054.47
2/13/2015 129.3625 11042.69
2/12/2015 129.9366 10995.31
2/11/2015 129.3338 10889.05
2/10/2015 129.2764 10915.14
2/9/2015 130.2141 10826.59
2/6/2015 132.874 10847.51
2/5/2015 135.6488 10896.06
2/4/2015 133.6778 10775.04
2/3/2015 163.4541 10847.41
2/2/2015 160.5549 10669.03
1/30/2015 159.6842 10537.22
1/29/2015 162.6886 10691.63
1/28/2015 159.024 10603.86
1/27/2015 160.2679 10781.83
1/26/2015 161.9806 10847.15
1/23/2015 161.483 10788.33
1/22/2015 163.4541 10859.35
1/21/2015 162.2007 10720.4
1/20/2015 160.9568 10658.62
1/16/2015 162.7078 10660.32
1/15/2015 162.1433 10514.6
1/14/2015 164.8606 10565.41
1/13/2015 166.1428 10622.96
1/12/2015 166.8891 10640.74
1/9/2015 168.3913 10711.41
1/8/2015 170.8599 10800.54
1/7/2015 171.0608 10627.13
1/6/2015 166.8795 10514.87
1/5/2015 170.1997 10607.68
1/2/2015 175.1943 10830.92
12/31/2014 177.1654 10839.24
12/30/2014 178.1892 10932.99
12/29/2014 178.6676 10988.01
12/26/2014 177.1271 10985.4
12/24/2014 176.3903 10955.11
12/23/2014 175.7206 10951.76
12/22/2014 172.0177 10919.99
12/19/2014 170.6719 10890.24
12/18/2014 172.3613 10831.62
12/17/2014 171.0346 10603.51
12/16/2014 168.5531 10390.02
12/15/2014 171.8268 10411.18
12/12/2014 173.3634 10500.51
12/11/2014 172.6762 10690.15
12/10/2014 171.8936 10662.24
12/9/2014 174.127 10821.2
12/8/2014 174.7378 10863.54
12/5/2014 174.9478 10970.26
12/4/2014 174.8142 10952.3
12/3/2014 174.9287 10987.3
12/2/2014 172.3517 10940.12
12/1/2014 173.0198 10888.56
11/28/2014 176.4749 10955.41
11/26/2014 173.7738 11047.91
11/25/2014 174.3178 11029.37
11/24/2014 173.058 11041.42
11/21/2014 171.8459 11025.74
11/20/2014 171.5882 10937.97
11/19/2014 171.4736 10927.48
11/18/2014 168.5149 10941.7
11/17/2014 168.0281 10883.25
11/14/2014 166.3006 10880.63
11/13/2014 165.2794 10868.92
11/12/2014 165.0503 10884.03
11/11/2014 163.275 10907.53
11/10/2014 164.0863 10892.56
11/7/2014 166.0715 10864.58
11/6/2014 163.5805 10843.54
11/5/2014 157.2716 10824.07
11/4/2014 156.6704 10758.07
11/3/2014 158.1306 10808.67
10/31/2014 157.3289 10845
10/30/2014 158.541 10712.19
10/29/2014 154.4179 10646.66
10/28/2014 153.5875 10677.88
10/27/2014 153.9979 10544.42
10/24/2014 152.9481 10582.62
10/23/2014 153.8357 10519.28
10/22/2014 153.2535 10405.81
10/21/2014 153.8166 10500.78
10/20/2014 150.037 10327.34
10/17/2014 149.1303 10250.54
10/16/2014 150.4856 10123.73
10/15/2014 149.5789 10109.69
10/14/2014 150.5429 10185.91
10/13/2014 150.352 10166.74
10/10/2014 153.1199 10293.14
10/9/2014 155.6109 10409.38
10/8/2014 158.541 10645.67
10/7/2014 155.6873 10484.55
10/6/2014 156.8994 10647.51
10/3/2014 158.8178 10635.49
10/2/2014 159.505 10555.71
10/1/2014 155.9164 10571.55
9/30/2014 157.2239 10702.93
9/29/2014 157.5103 10749.05
9/26/2014 158.0925 10798.88
9/25/2014 157.4053 10722.21
9/24/2014 159.9632 10885.6
9/23/2014 161.8338 10815.42
9/22/2014 161.672 10892.64
9/19/2014 163.7091 10989.57
9/18/2014 164.5277 11024.06
9/17/2014 164.4706 10973.74
9/16/2014 164.2993 10980.14
9/15/2014 162.7667 10909.31
9/12/2014 165.432 10911.39
9/11/2014 164.9371 10975.99
9/10/2014 166.2983 10972.21
9/9/2014 165.175 10945.61
9/8/2014 164.2041 11007.39
9/5/2014 164.5848 11073.41
9/4/2014 164.166 11030.4
9/3/2014 160.92 11063.55
9/2/2014 161.6435 11038.12
8/29/2014 161.0628 11046.29
8/28/2014 160.92 11009.7
8/27/2014 161.5197 11037.89
8/26/2014 160.8724 11025.37
8/25/2014 161.7862 11005.36
8/22/2014 161.6054 10947.33
8/21/2014 161.1294 10982.83
8/20/2014 161.1865 10949.48
8/19/2014 158.9686 10929.66
8/18/2014 157.4075 10886.51
8/15/2014 155.675 10796.04
8/14/2014 155.3323 10802.63
8/13/2014 154.4375 10756.18
8/12/2014 154.9515 10705.78
8/11/2014 154.9325 10722.79
8/8/2014 152.7241 10691.1
8/7/2014 150.5156 10583.79
8/6/2014 149.3353 10653.42
8/5/2014 149.0402 10657.32
8/4/2014 148.7832 10766.68
8/1/2014 147.1173 10692.17
7/31/2014 148.3643 10726.43
7/30/2014 151.6865 10929.79
7/29/2014 150.7156 10936.7
7/28/2014 152.2291 10987.24
7/25/2014 151.9626 10985.81
7/24/2014 153.7521 11038.56
7/23/2014 151.8293 11023.9
7/22/2014 151.5723 11016.24
7/21/2014 150.1825 10957.67
7/18/2014 150.1063 10985.92
7/17/2014 149.6304 10890.44
7/16/2014 150.4014 11017.87
7/15/2014 151.2201 10965.63
7/14/2014 151.7912 10991.47
7/11/2014 151.4771 10936.35
7/10/2014 152.2767 10941.34
7/9/2014 155.0848 11005.5
7/8/2014 153.1429 10963.16
7/7/2014 154.0948 11035.81
7/3/2014 155.0467 11104.72
7/2/2014 153.6855 11050.34
7/1/2014 153.8569 11046.61
6/30/2014 152.9621 10979.42
6/27/2014 152.705 10974.43
6/26/2014 149.5257 10949.45
6/25/2014 148.4405 10962.87
6/24/2014 149.8779 10921.99
6/23/2014 148.1598 11014.09
6/20/2014 147.6663 11018.11
6/19/2014 146.4133 11003.08
6/18/2014 148.0744 10975.54
6/17/2014 146.831 10886.01
6/16/2014 145.2268 10863.22
6/13/2014 145.7394 10856.22
6/12/2014 144.9326 10825.03
6/11/2014 145.6445 10872.69
6/10/2014 146.793 10914.2
6/9/2014 147.4195 10918.62
6/6/2014 146.6506 10904.22
6/5/2014 146.4323 10847.69
6/4/2014 147.5144 10776.78
6/3/2014 146.4323 10770.33
6/2/2014 145.3882 10772.01
5/30/2014 145.6824 10756.31
5/29/2014 145.2838 10752.11
5/28/2014 144.8471 10702.73
5/27/2014 145.7014 10720.62
5/23/2014 144.961 10681.87
5/22/2014 144.1827 10644.52
5/21/2014 143.1576 10620.44
5/20/2014 142.626 10541.95
5/19/2014 143.3189 10618.64
5/16/2014 142.1609 10603.18
5/15/2014 139.9778 10568.37
5/14/2014 140.0252 10656.12
5/13/2014 141.5819 10702.86
5/12/2014 139.8544 10703.5
5/9/2014 141.2497 10606.69
5/8/2014 144.2681 10610.65
5/7/2014 144.8092 10626.84
5/6/2014 146.0716 10568.68
5/5/2014 147.9415 10630.14
5/2/2014 147.1252 10629.99
5/1/2014 145.6065 10629.34
4/30/2014 143.6796 10627.17
4/29/2014 144.5719 10583.65
4/28/2014 143.7746 10526.52
4/25/2014 145.3122 10505.01
4/24/2014 146.755 10575.91
4/23/2014 146.0241 10581.89
4/22/2014 146.9923 10599.02
4/21/2014 146.1001 10559.35
4/17/2014 146.5367 10532.83
4/16/2014 147.1727 10505.79
4/15/2014 147.4479 10401.98
4/14/2014 146.5462 10359.42
4/11/2014 145.7489 10280.94
4/10/2014 145.9767 10366.81
 4/9/2014 149.4412 10554.94
4/8/2014 147.9985 10452.01
4/7/2014 147.6757 10407.42
4/4/2014 150.5803 10517.05
4/3/2014 154.415 10598.48
4/2/2014 155.1079 10616.87
4/1/2014 155.4022 10584.31
3/31/2014 152.7539 10527.77
3/28/2014 150.2006 10434.87
3/27/2014 149.0046 10373.44
3/26/2014 148.53 10359.36
3/25/2014 147.9225 10417.06
3/24/2014 151.4434 10362.06
3/21/2014 152.4182 10392.22
3/20/2014 151.8788 10400.7
3/19/2014 152.6265 10359.51
3/18/2014 155.0305 10441.45
3/17/2014 152.8631 10377.02
3/14/2014 151.5096 10285.08
3/13/2014 150.8755 10297.74
3/12/2014 153.8663 10418.99
3/11/2014 153.5445 10425.64
3/10/2014 155.4942 10486.15
3/7/2014 155.2671 10511.91
3/6/2014 153.4783 10525.52
3/5/2014 152.8063 10482.84
3/4/2014 153.2701 10489.97
3/3/2014 151.6895 10329.79
2/28/2014 152.4561 10425.86
2/27/2014 153.1281 10397.81
2/26/2014 153.4404 10349.96
2/25/2014 151.4245 10353.78
2/24/2014 150.743 10369.52
2/21/2014 149.9196 10306.9
2/20/2014 149.2192 10316.89
2/19/2014 148.5661 10254.24
2/18/2014 148.7365 10319.12
2/14/2014 149.9101 10282.53
2/13/2014 147.79 10228.58
2/12/2014 146.2284 10173.77
2/11/2014 148.4052 10170.37
2/10/2014 146.9382 10050.4
2/7/2014 147.544 10055.34
2/6/2014 144.0799 9940.22
2/5/2014 140.7484 9809.03
 2/4/2014 145.9255 9816.97
2/3/2014 145.4334 9741.58
1/31/2014 148.4904 9967.65
1/30/2014 149.7587 10048.69
1/29/2014 147.1843 9962.92
1/28/2014 148.3485 10066.84
1/27/2014 148.5472 9981.35
1/24/2014 149.1813 10034.44
1/23/2014 150.1562 10269.39
1/22/2014 151.3014 10368.89
1/21/2014 152.2857 10366.01
1/17/2014 153.7906 10343.46
1/16/2014 154.5667 10376.23
1/15/2014 159.0813 10385.39
1/14/2014 158.504 10343.08
1/13/2014 158.5324 10256.15
1/10/2014 164.6371 10371.13
1/9/2014 163.6244 10325.74
1/8/2014 163.0943 10320.91
1/7/2014 166.0094 10327.33
1/6/2014 165.328 10270.05
1/3/2014 167.7036 10296.77
1/2/2014 165.981 10283.42
12/31/2013 167.1168 10400.32
12/30/2013 166.8991 10357.84
12/27/2013 166.5489 10353.22
12/26/2013 166.5489 10331.67
12/24/2013 166.6057 10284.4
12/23/2013 165.0819 10246.67
12/20/2013 165.2518 10196.07
12/19/2013 165.3368 10151.53
12/18/2013 167.1776 10154.2
12/17/2013 164.591 9989.08
12/16/2013 165.7333 10024.97
12/13/2013 165.384 9954.84
12/12/2013 163.3355 9949.58
12/11/2013 161.5135 9991.46
12/10/2013 162.1177 10114.67
12/9/2013 161.5984 10146.26
12/6/2013 162.6463 10131.21
12/5/2013 163.7886 10016.74
12/4/2013 163.9113 10064.86
12/3/2013 163.4582 10086.71
12/2/2013 164.3078 10137.02
11/29/2013 165.4217 10183.23
11/27/2013 164.5532 10182.99
11/26/2013 165.5445 10167.89
11/25/2013 165.6861 10176.2
11/22/2013 165.2235 10205.72
11/21/2013 162.3537 10162.4
11/20/2013 162.3725 10096.44
11/19/2013 163.562 10135.61
11/18/2013 163.3827 10167.15
11/15/2013 166.0542 10189.8
11/14/2013 166.7811 10130.51
11/13/2013 166.2147 10079.89
11/12/2013 161.8911 10009.82
11/11/2013 162.8729 10042.94
11/8/2013 163.7131 10032.14
11/7/2013 163.1372 9924.37
11/6/2013 170.4157 10059.49
11/5/2013 161.6079 10011.91
11/4/2013 160.0974 10064.11
11/1/2013 159.3517 10018.15
10/31/2013 156.3685 10009.64
10/30/2013 157.4825 10054.38
10/29/2013 156.3402 10108.43
10/28/2013 155.8116 10053.86
10/25/2013 155.3301 10053.86
10/24/2013 155.4811 10029.19
10/23/2013 155.0186 9990.33
10/22/2013 157.2087 10056.59
10/21/2013 154.4522 9982.68
10/18/2013 154.7259 9984.63
10/17/2013 152.6302 9934.84
10/16/2013 149.7981 9845
10/15/2013 149.8453 9726.62
10/14/2013 152.0827 9797.18
10/11/2013 152.3092 9761.76
10/10/2013 154.4805 9693.97
10/9/2013 153.3099 9497.02
10/8/2013 152.0827 9483.16
10/7/2013 155.1507 9597.54
10/4/2013 157.3598 9675.71
10/3/2013 155.2735 9619.19
10/2/2013 154.8298 9689.29
10/1/2013 155.6983 9693.27
9/30/2013 155.5095 9621.24
9/27/2013 156.3591 9684.17
9/26/2013 156.2647 9726.26
9/25/2013 153.8763 9698.95
9/24/2013 155.5567 9715.21
9/23/2013 155.3872 9733.03
9/20/2013 157.5814 9769.73
9/19/2013 158.5043 9854.76
9/18/2013 158.3254 9887.88
9/17/2013 156.9693 9738.93
9/16/2013 157.4684 9704.49
9/13/2013 156.6585 9635.08
9/12/2013 153.5602 9607.32
9/11/2013 154.3512 9655.38
9/10/2013 153.5413 9620.71
9/9/2013 156.084 9539.93
9/6/2013 155.5567 9439.69
9/5/2013 156.3289 9420.35
9/4/2013 156.9599 9400.24
9/3/2013 157.3836 9333.49
8/30/2013 155.7733 9270.66
8/29/2013 156.4607 9315.82
8/28/2013 155.9051 9309.07
8/27/2013 156.1217 9288.23
8/26/2013 160.2936 9432.51
8/23/2013 161.6497 9474.77
8/22/2013 162.3184 9425.78
8/21/2013 161.8475 9339.38
8/20/2013 161.9511 9421.56
8/19/2013 160.3125 9385.89
8/16/2013 162.0547 9465.59
8/15/2013 164.2772 9489.29
8/14/2013 166.462 9593.5
8/13/2013 168.1289 9630.57
8/12/2013 167.7051 9609.03
8/9/2013 168.5244 9622.11
8/8/2013 167.3473 9634.7
8/7/2013 163.0435 9568.26
8/6/2013 178.4692 9614.32
8/5/2013 177.3297 9671.6
8/2/2013 177.0754 9690.07
8/1/2013 176.096 9673.4
7/31/2013 171.4532 9558.83
7/30/2013 171.0577 9556.17
7/29/2013 169.7864 9571.79
7/26/2013 170.4362 9620.13
7/25/2013 168.8164 9635.06
7/24/2013 168.694 9605.04
7/23/2013 169.6451 9659.63
7/22/2013 169.9747 9650.58
7/19/2013 168.7787 9618.5
7/18/2013 169.4944 9587.2
7/17/2013 168.1289 9523.79
7/16/2013 169.6639 9489
7/15/2013 171.1613 9520.95
7/12/2013 171.7734 9498.5
7/11/2013 172.5645 9493.26
7/10/2013 169.5321 9340.68
7/9/2013 167.2813 9341.4
7/8/2013 165.7086 9266.3
7/5/2013 163.8911 9214.17
7/3/2013 162.7233 9135.09
7/2/2013 162.6103 9144.72
7/1/2013 163.8063 9167.88
6/28/2013 163.618 9112.69
6/27/2013 163.5332 9143.55
6/26/2013 160.4443 9067.27
6/25/2013 159.964 8989.26
6/24/2013 158.3856 8892.02
6/21/2013 158.8648 9018.54
6/20/2013 160.0298 8995.97
6/19/2013 167.0574 9255.7
6/18/2013 168.0815 9399.63
6/17/2013 165.4509 9337.89
6/14/2013 162.6792 9263.69
6/13/2013 163.8818 9331.37
6/12/2013 162.031 9189.43
6/11/2013 163.2712 9255.48
6/10/2013 165.169 9358
6/7/2013 165.3005 9355.41
6/6/2013 164.0322 9260.48
6/5/2013 163.2336 9178.41
6/4/2013 165.6576 9320.08
6/3/2013 165.0281 9357.08
5/31/2013 164.5019 9302.27
5/30/2013 164.9529 9460.05
5/29/2013 166.6065 9422.49
5/28/2013 167.6775 9494.16
5/24/2013 170.0264 9442.23
5/23/2013 172.5819 9466.29
5/22/2013 176.6876 9508.04
5/21/2013 178.0969 9598.27
5/20/2013 175.3911 9587.52
5/17/2013 175.7011 9576.41
5/16/2013 173.6248 9489.31
5/15/2013 175.4193 9551.41
5/14/2013 175.2689 9515.86
5/13/2013 172.6758 9437.17
5/10/2013 173.8127 9442.76
5/9/2013 172.5161 9409.22
5/8/2013 174.1603 9463.32
5/7/2013 173.822 9409.01
5/6/2013 169.9794 9348.9
5/3/2013 168.4198 9340.46
5/2/2013 166.8038 9246.72
5/1/2013 167.7715 9175.78
4/30/2013 170.5995 9276.88
4/29/2013 166.2964 9245.22
4/26/2013 164.9811 9169.9
4/25/2013 164.7744 9188.86
4/24/2013 161.0727 9146.45
4/23/2013 160.4244 9113.8
4/22/2013 155.8959 9019.9
4/19/2013 158.9117 8994.12
4/18/2013 157.23 8921.18
4/17/2013 158.3762 8948.35
4/16/2013 160.9223 9086.42
4/15/2013 160.5183 8953.94
4/12/2013 163.4966 9188.25
4/11/2013 164.408 9234.02
4/10/2013 162.1625 9189.08
4/9/2013 159.7949 9088.38
4/8/2013 159.3439 9051.57
4/5/2013 158.5265 9000.24
4/4/2013 159.3627 9027.83
4/3/2013 158.5265 8983.39
4/2/2013 157.7749 9092.89
4/1/2013 156.6663 9107.76
3/28/2013 159.0715 9107.04
3/27/2013 159.4473 9070.44
3/26/2013 157.4367 9083.7
3/25/2013 156.9387 9022.96
3/22/2013 157.8479 9065.78
3/21/2013 158.0166 9009.66
3/20/2013 159.8162 9081.09
3/19/2013 156.7138 9017.66
3/18/2013 158.6071 9045.44
3/15/2013 160.5566 9116.62
3/14/2013 162.3 9127.96
3/13/2013 162.1781 9057.02
3/12/2013 163.4716 9059.96
3/11/2013 165.4305 9082.24
3/8/2013 166.3303 9054.44
3/7/2013 166.0679 9013.43
3/6/2013 166.2928 8996.97
3/5/2013 165.9835 8978.09
3/4/2013 163.4622 8901.04
3/1/2013 163.2466 8874.19
2/28/2013 162.5906 8868.72
2/27/2013 162.4406 8875.33
2/26/2013 159.4506 8766.17
2/25/2013 158.2884 8719.4
2/22/2013 160.3879 8894.63
2/21/2013 159.9193 8810.29
2/20/2013 162.628 8883.63
2/19/2013 165.9366 9004.39
2/15/2013 165.0275 8933.22
2/14/2013 163.8934 8953.07
2/13/2013 164.6151 8955.6
2/12/2013 165.7023 8957.61
2/11/2013 165.9085 8919.02
2/8/2013 166.424 8935.23
2/7/2013 166.8927 8893.74
2/6/2013 163.6778 8934.24
2/5/2013 154.5674 8920.13
2/4/2013 152.1961 8852.79
2/1/2013 151.4088 8965.12
1/31/2013 156.0389 8894.71
1/30/2013 156.92 8904.31
1/29/2013 157.4167 8935.64
1/28/2013 158.2416 8880.01
1/25/2013 159.4132 8904.53
1/24/2013 155.0079 8856.59
1/23/2013 153.8926 8828.66
1/22/2013 154.9517 8832.75
1/18/2013 157.1824 8792.63
1/17/2013 157.5198 8766.54
1/16/2013 156.292 8710.56
1/15/2013 156.4795 8733.1
1/14/2013 155.9077 8717.44
1/11/2013 155.5234 8712.4
1/10/2013 156.9762 8713.75
1/9/2013 155.1954 8636.1
 1/8/2013 152.0742 8604.38
1/7/2013 151.39 8636.91
1/4/2013 149.3936 8667.68
1/3/2013 147.3503 8607.79
1/2/2013 142.5608 8632.01
12/31/2012 140.5175 8443.51
12/28/2012 137.79 8316.16
12/27/2012 139.0366 8399.83
12/26/2012 136.8715 8395.49
12/24/2012 141.6048 8420.55
12/21/2012 141.7735 8443.15
12/20/2012 141.8672 8516.43
12/19/2012 143.6855 8463.82
12/18/2012 143.0107 8499.35
12/17/2012 143.9667 8407.01
12/14/2012 140.6769 8333.75
12/13/2012 139.4397 8338.32
12/12/2012 140.6862 8380.88
12/11/2012 144.1076 8366.47
12/10/2012 142.0697 8322.68
12/7/2012 145.22 8314.3
12/6/2012 143.7337 8280.93
12/5/2012 142.7802 8264.8
12/4/2012 144.4348 8223.87
12/3/2012 147.1924 8223.54
11/30/2012 146.8465 8260.43
11/29/2012 149.9407 8256.07
11/28/2012 151.9505 8207.36
11/27/2012 148.7441 8150.77
11/26/2012 148.6039 8197.57
11/23/2012 149.4733 8225.51
11/21/2012 146.295 8112.18
11/20/2012 146.3043 8086.41
11/19/2012 146.3324 8080.29
11/16/2012 141.5089 7931.55
11/15/2012 140.0786 7896.88
11/14/2012 139.4056 7903.42
11/13/2012 142.5652 8023.23
11/12/2012 141.9856 8054.04
11/9/2012 141.406 8053.56
11/8/2012 140.4993 8050.83
11/7/2012 145.7435 8138.8
11/6/2012 149.9781 8312.35
11/5/2012 150.7166 8240.25
11/2/2012 150.2679 8234.91
 11/1/2012 148.6694 8311.36
10/31/2012 143.6682 8221.4
10/26/2012 142.5745 8190.2
10/25/2012 143.7243 8211.91
10/24/2012 144.4441 8179.26
10/23/2012 145.1172 8195.31
10/22/2012 148.632 8329.18
10/19/2012 151.3709 8324.14
10/18/2012 153.4929 8442.82
10/17/2012 152.3898 8446.51
10/16/2012 153.1564 8386.47
10/15/2012 149.3892 8293.5
10/12/2012 144.7526 8227.08
10/11/2012 145.3976 8256.59
10/10/2012 145.8089 8229.17
10/9/2012 144.1637 8279.11
10/8/2012 146.108 8359.11
10/5/2012 147.2952 8384.07
10/4/2012 147.7159 8376.33
10/3/2012 144.4722 8297.5
10/2/2012 143.7991 8295.11
10/1/2012 141.8641 8284.36
9/28/2012 141.3686 8251
9/27/2012 142.0604 8303.74
9/26/2012 141.0695 8221.32
9/25/2012 141.2378 8274.78
9/24/2012 143.2609 8356.56
9/21/2012 145.3027 8377.51
9/20/2012 144.9484 8372.91
9/19/2012 148.2768 8400.48
9/18/2012 148.2302 8387.43
9/17/2012 151.829 8408.96
9/14/2012 151.8849 8458.87
9/13/2012 149.3676 8407.03
9/12/2012 147.8573 8267.31
9/11/2012 145.6477 8246.14
9/10/2012 149.4609 8192.39
9/7/2012 150.1788 8234.51
9/6/2012 148.0997 8160.56
9/5/2012 144.3238 7992.01
9/4/2012 146.3935 8002.31
8/31/2012 147.9132 8014.93
8/30/2012 147.158 7966.23
8/29/2012 148.5565 8031.65
8/28/2012 148.2955 8033.85
8/27/2012 147.8666 8036.24
8/24/2012 148.7803 8047.87
8/23/2012 145.8901 8011.44
8/22/2012 147.3352 8074.2
8/21/2012 145.8061 8082.68
8/20/2012 146.524 8094.33
8/17/2012 148.976 8102.07
8/16/2012 142.0862 8089.99
8/15/2012 142.1887 8029.01
8/14/2012 141.9184 8019.53
8/13/2012 142.6549 8018.64
8/10/2012 139.9978 8044.76
8/9/2012 138.3848 8025
8/8/2012 141.1072 8018.24
8/7/2012 142.6735 8017.71
8/6/2012 139.9045 7964.09
8/3/2012 135.8116 7939.55
8/2/2012 130.6372 7765.6
8/1/2012 132.6977 7841.33
7/31/2012 134.5716 7863.93
7/30/2012 137.1542 7911.04
7/27/2012 138.1238 7912.16
7/26/2012 137.5551 7754.51
7/25/2012 133.3969 7607.57
7/24/2012 135.2522 7590.61
7/23/2012 137.294 7670.54
7/20/2012 138.9909 7759.59
7/19/2012 141.9556 7849.75
7/18/2012 134.7022 7831.09
7/17/2012 132.4087 7794.77
7/16/2012 132.39 7743.02
7/13/2012 131.4577 7758.3
7/12/2012 127.6072 7638.65
7/11/2012 129.3879 7685.32
7/10/2012 133.975 7667.57
7/9/2012 132.7723 7736.4
7/6/2012 134.6462 7756.61
7/5/2012 137.6017 7837.77
7/3/2012 134.7861 7901.67
7/2/2012 130.9729 7832.15
6/29/2012 130.5813 7801.84
6/28/2012 127.3555 7597.5
6/27/2012 128.6607 7598.05
6/26/2012 131.0848 7527.08
6/25/2012 130.9825 7491.87
6/22/2012 132.7675 7616.59
6/21/2012 133.223 7566.11
6/20/2012 137.2671 7757.92
6/19/2012 137.0254 7766.26
6/18/2012 134.9615 7662.29
6/15/2012 135.7146 7664.26
6/14/2012 132.6838 7582.82
6/13/2012 129.997 7506.42
6/12/2012 132.628 7557.82
6/11/2012 131.0569 7459.29
6/8/2012 134.85 7553.77
6/7/2012 134.1248 7519.83
6/6/2012 135.008 7517.46
6/5/2012 133.1208 7338.62
6/4/2012 132.814 7285.53
6/1/2012 131.6705 7292.23
5/31/2012 138.3363 7463.96
5/30/2012 138.234 7471.4
5/29/2012 141.3391 7615.03
5/25/2012 139.3031 7534.33
5/24/2012 138.2247 7552.34
5/23/2012 139.3496 7540.9
5/22/2012 139.7029 7542.58
5/21/2012 136.0121 7542.98
5/18/2012 131.5589 7427.74
5/17/2012 134.1527 7480.42
5/16/2012 139.4147 7592.82
5/15/2012 140.8743 7635.81
5/14/2012 146.4896 7705.44
5/11/2012 149.2786 7815.88
5/10/2012 147.3263 7852.75
5/9/2012 149.6226 7820.25
5/8/2012 151.891 7887.26
5/7/2012 156.8462 7948.77
5/4/2012 156.6881 7933.29
5/3/2012 162.1825 8049.89
5/2/2012 164.5532 8124.32
5/1/2012 160.1558 8164.04
4/30/2012 160.1558 8119.06
4/27/2012 161.0204 8151.91
4/26/2012 159.0867 8123.07
4/25/2012 155.7399 8070.79
4/24/2012 152.6533 7988.01
4/23/2012 156.1954 7940.74
 NEGATIVE CORRELATION

Scatt er Plot of Ralph Lauren Vs. NYSE

000

000

000

000

000

000

000

0
60 80 100 120 140 160 180 200
Date Adj Close Adj Close
4/21/2017 78.92 11389.14
4/20/2017 79.72 11426.91
4/19/2017 80 11342.42
4/18/2017 79.53 11378.58
4/17/2017 80 11427.08
4/13/2017 79.15 11324.53
4/12/2017 80.18 11423.15
4/11/2017 80.33 11473.62
4/10/2017 80.53 11464.34
4/7/2017 79.28 11445.58 Adj Close Adj Close
4/6/2017 80.71 11457.29 Adj Close 1
4/5/2017 79.52 11423.36 Adj Close -0.334923 1
4/4/2017 77.74 11470.54
4/3/2017 81.37 11463.91
3/31/2017 81.62 11492.85
3/30/2017 81.9 11519.84
3/29/2017 82.97 11496.67
3/28/2017 81.15 11493.84
3/27/2017 79.92753 11414.33
3/24/2017 79.25169 11418.89
3/23/2017 78.73488 11430.89
3/22/2017 77.73106 11426.69
3/21/2017 77.75095 11420.43
3/20/2017 78.97341 11556.93
3/17/2017 80.20581 11589.01
3/16/2017 80.54374 11600.24
3/15/2017 80.75245 11590.32
3/14/2017 79.53992 11459.3
3/13/2017 79.10261 11519.44
3/10/2017 79.80827 11500.77
3/9/2017 79.19206 11457.65
3/8/2017 79.93747 11448.22
3/7/2017 78.65537 11506.33
3/6/2017 79.24176 11547.79
3/3/2017 79.30139 11598.37
3/2/2017 80.21575 11575.92
3/1/2017 80.07661 11661.22
2/28/2017 78.84421 11512.4
2/27/2017 79.30139 11558.36
2/24/2017 78.72494 11541.29
2/23/2017 78.16837 11556.15
2/22/2017 77.63168 11550.19
2/21/2017 77.71119 11578.26
2/17/2017 77.90996 11510.92
 2/16/2017 77.98947 11504.2
2/15/2017 78.68518 11514.4
2/14/2017 79.00322 11468.88
2/13/2017 78.85414 11433.93
2/10/2017 79.12249 11377.72
2/9/2017 77.50248 11327.68
2/8/2017 77.02541 11251.81
2/7/2017 75.51472 11243.39
2/6/2017 76.06135 11264.11
2/3/2017 75.70355 11310.75
2/2/2017 76.14086 11215.38
2/1/2017 86.83497 11207.24
1/31/2017 87.88848 11222.96
1/30/2017 87.89842 11205.24
1/27/2017 87.4313 11283.19
1/26/2017 89.45881 11313.13
1/25/2017 90.59182 11339.05
1/24/2017 89.55819 11249.28
1/23/2017 88.74321 11170.62
1/20/2017 88.3556 11192.79
1/19/2017 87.65989 11148.85
1/18/2017 88.74321 11196.1
1/17/2017 89.03144 11196.29
1/13/2017 85.7914 11227.17
1/12/2017 85.86097 11204.15
1/11/2017 86.10944 11226.78
1/10/2017 87.40148 11183.33
1/9/2017 86.71571 11169.79
1/6/2017 88.03756 11237.62
1/5/2017 88.50469 11247.69
1/4/2017 90.06507 11246.54
1/3/2017 90.075 11154.35
12/30/2016 89.76691 11056.9
12/29/2016 90.18433 11074.33
12/28/2016 89.42899 11058.88
12/27/2016 89.05131 11146.4
12/23/2016 88.40888 11128.8
12/22/2016 89.67399 11114.14
12/21/2016 91.72977 11142.57
12/20/2016 91.83849 11172.19
12/19/2016 92.15477 11128.54
12/16/2016 93.64719 11125.22
12/15/2016 95.80182 11131.89
12/14/2016 100.5657 11098.67
12/13/2016 102.5523 11237.17
12/12/2016 102.5622 11177.28
12/9/2016 107.7313 11191.79
12/8/2016 107.6127 11149.96
12/7/2016 107.6918 11114.61
12/6/2016 106.1697 10970.78
12/5/2016 106.9308 10910.9
12/2/2016 104.4895 10838.58
12/1/2016 103.1552 10828.99
11/30/2016 103.3924 10838.46
11/29/2016 107.3459 10817.7
11/28/2016 109.6191 10808.63
11/25/2016 110.8644 10878.09
11/23/2016 111.2104 10835.9
11/22/2016 112.3569 10820.18
11/21/2016 109.2831 10791.84
11/18/2016 108.9964 10709.51
11/17/2016 112.2481 10740.08
11/16/2016 110.6173 10699.43
11/15/2016 111.8528 10745.51
11/14/2016 110.2912 10679.77
11/11/2016 105.8534 10652.24
11/10/2016 105.0232 10683.41
11/9/2016 100.9611 10643.41
11/8/2016 97.75878 10530.56
11/7/2016 98.66807 10500.16
11/4/2016 97.4425 10289.35
11/3/2016 96.50356 10307.64
11/2/2016 96.62216 10334.5
11/1/2016 97.51169 10414.05
10/31/2016 96.9582 10481.89
10/28/2016 96.99774 10476.62
10/27/2016 96.69135 10503.06
10/26/2016 96.90879 10528.19
10/25/2016 96.68146 10550.19
10/24/2016 97.45238 10591.3
10/21/2016 95.50531 10571.88
10/20/2016 96.45414 10597.36
10/19/2016 97.82796 10600.92
10/18/2016 96.50356 10567.81
10/17/2016 96.0588 10492.86
10/14/2016 96.38495 10521.3
10/13/2016 98.5297 10522.94
10/12/2016 100.5262 10560.27
10/11/2016 101.139 10548
10/10/2016 102.4238 10682.67
10/7/2016 101.8111 10626.92
10/6/2016 100.2297 10675.74
10/5/2016 98.589 10683.94
10/4/2016 99.12271 10629.15
10/3/2016 99.75526 10690.77
9/30/2016 99.96282 10721.74
9/29/2016 98.49016 10643.52
9/28/2016 96.80007 10753.45
9/27/2016 96.22682 10665.34
9/26/2016 95.155 10624.88
9/23/2016 98.24261 10717.99
9/22/2016 97.31829 10793.66
9/21/2016 97.45595 10708.37
9/20/2016 97.12162 10560.25
9/19/2016 98.28193 10564.3
9/16/2016 98.39993 10532.27
9/15/2016 98.3901 10602.94
9/14/2016 98.10494 10511.4
9/13/2016 98.79326 10535.36
9/12/2016 100.1011 10741.24
9/9/2016 99.05875 10613.53
9/8/2016 101.163 10882.33
9/7/2016 103.0903 10890.18
9/6/2016 100.8484 10890.79
9/2/2016 101.5072 10856.92
9/1/2016 101.8022 10771.93
8/31/2016 101.8907 10764.75
8/30/2016 102.756 10797.54
8/29/2016 104.6735 10811.35
8/26/2016 104.644 10749.33
8/25/2016 105.3028 10784.37
8/24/2016 106.0698 10791.18
8/23/2016 107.2694 10847.49
8/22/2016 106.2369 10815.92
8/19/2016 107.1121 10829.15
8/18/2016 106.7974 10863.01
8/17/2016 105.7059 10824.64
8/16/2016 106.9941 10809.74
8/15/2016 107.3481 10858.5
8/12/2016 106.3844 10822.41
8/11/2016 106.8859 10836.15
8/10/2016 101.4187 10774.98
8/9/2016 93.48338 10804.51
8/8/2016 94.35852 10788.01
8/5/2016 94.44702 10782.87
 8/4/2016 92.69672 10707.13
8/3/2016 91.31026 10695.14
8/2/2016 91.84125 10661.13
8/1/2016 96.04982 10730.2
7/29/2016 96.45297 10785.51
7/28/2016 95.28284 10744.16
7/27/2016 97.59362 10739.77
7/26/2016 99.26524 10772.99
7/25/2016 98.09511 10752.43
7/22/2016 97.23962 10805.04
7/21/2016 97.52479 10758.62
7/20/2016 98.37043 10793.1
7/19/2016 97.15113 10758.54
7/18/2016 97.50512 10793.17
7/15/2016 97.21996 10773.12
7/14/2016 97.26912 10786.63
7/13/2016 96.88563 10734.2
7/12/2016 96.92497 10726.79
7/11/2016 94.40769 10627.2
7/8/2016 91.69375 10571.78
7/7/2016 90.22862 10413.97
7/6/2016 88.65532 10441.58
7/5/2016 87.04269 10409.54
7/1/2016 88.57666 10515.76
6/30/2016 88.12433 10489.76
6/29/2016 87.24919 10350.53
6/28/2016 85.93155 10161.16
6/27/2016 85.43291 9973.54
6/24/2016 87.60345 10183.51
6/23/2016 95.08298 10641.17
6/22/2016 94.2617 10473.06
6/21/2016 95.00476 10490.78
6/20/2016 94.05638 10450.03
6/17/2016 93.51864 10347.94
6/16/2016 91.9054 10322.84
6/15/2016 92.45292 10297.16
6/14/2016 89.32423 10294.59
6/13/2016 91.73919 10349.18
6/10/2016 93.6653 10446.1
6/9/2016 94.03683 10589.82
6/8/2016 91.65119 10638.36
6/7/2016 91.96406 10599.22
6/6/2016 94.18348 10554.82
6/3/2016 93.67507 10487.94
6/2/2016 94.45724 10487.58
 6/1/2016 93.33287 10454.93
5/31/2016 92.22805 10441
5/27/2016 91.97384 10469.52
5/26/2016 91.75874 10439.61
5/25/2016 91.83696 10446.58
5/24/2016 91.30899 10353.56
5/23/2016 90.64415 10226.56
5/20/2016 89.58821 10250.49
5/19/2016 87.17326 10192.48
5/18/2016 87.01682 10239.65
5/17/2016 86.14665 10257.61
5/16/2016 84.57252 10332.47
5/13/2016 83.59481 10228.06
5/12/2016 84.94405 10334.38
5/11/2016 82.61709 10332.24
5/10/2016 87.35902 10424.11
5/9/2016 88.28785 10291.59
5/6/2016 88.10208 10308.83
5/5/2016 88.97225 10281.32
5/4/2016 90.97657 10286.24
5/3/2016 92.42359 10365.83
5/2/2016 93.108 10496.33
4/29/2016 91.13301 10436.92
4/28/2016 91.91518 10480.45
4/27/2016 92.77557 10571.83
4/26/2016 92.85379 10522.58
4/25/2016 92.27693 10465.65
4/22/2016 91.88585 10511
4/21/2016 91.98362 10454.82
4/20/2016 92.71691 10527.79
4/19/2016 92.69735 10517.3
4/18/2016 93.06889 10424.93
4/15/2016 92.36493 10355.57
4/14/2016 90.48772 10360.24
4/13/2016 91.48498 10359.51
4/12/2016 89.05047 10238.69
4/11/2016 88.35629 10114.58
4/8/2016 89.2069 10119.69
4/7/2016 92.45292 10045.15
4/6/2016 94.33014 10159.85
4/5/2016 91.75874 10061.08
4/4/2016 91.70986 10183
4/1/2016 95.09276 10219.96
3/31/2016 94.11505 10207.37
3/30/2016 94.76033 10236.95
3/29/2016 93.86083 10190.41
3/28/2016 93.79275 10106.44
3/24/2016 92.93682 10086.6
3/23/2016 93.26752 10099.68
3/22/2016 95.08638 10194.2
3/21/2016 96.53562 10219.69
3/18/2016 95.43653 10223.43
3/17/2016 94.45415 10190.4
3/16/2016 93.1119 10084.17
3/15/2016 94.63896 10013.6
3/14/2016 95.87422 10074.27
3/11/2016 95.79641 10104.19
3/10/2016 93.61767 9918.07
3/9/2016 94.49306 9924.81
3/8/2016 94.46388 9868.52
3/7/2016 96.00066 10006.19
3/4/2016 94.50279 9968.41
3/3/2016 93.1508 9907.97
3/2/2016 91.98362 9837.59
3/1/2016 91.12769 9771
2/29/2016 88.27782 9559.53
2/26/2016 88.36535 9619.79
2/25/2016 89.40609 9625.27
2/24/2016 87.49969 9506.07
2/23/2016 87.34407 9494.32
2/22/2016 88.51125 9616.32
2/19/2016 85.86564 9485.96
2/18/2016 86.4006 9504.98
2/17/2016 86.79938 9532.28
2/16/2016 85.91428 9375.39
2/12/2016 84.56229 9229.68
2/11/2016 80.90512 9029.88
2/10/2016 82.18902 9176.72
2/9/2016 81.4109 9187.79
2/8/2016 82.89906 9231.33
2/5/2016 84.86381 9390.33
2/4/2016 87.48997 9534.3
2/3/2016 112.3996 9495.21
2/2/2016 108.7035 9413.78
2/1/2016 109.2579 9616.69
1/29/2016 109.4233 9632.7
1/28/2016 106.6317 9397.79
1/27/2016 105.4937 9373.78
1/26/2016 106.1357 9429.11
1/25/2016 103.6165 9262.99
 1/22/2016 104.0445 9426.91
1/21/2016 103.0427 9226.57
1/20/2016 100.5721 9156.84
1/19/2016 98.60737 9301.74
1/15/2016 97.92652 9299.62
1/14/2016 98.27667 9516.55
1/13/2016 98.02378 9374.23
1/12/2016 101.1168 9576.52
1/11/2016 99.24932 9527.66
1/8/2016 100.7569 9528.77
1/7/2016 101.7004 9650.42
1/6/2016 105.1436 9868.26
1/5/2016 107.8476 10028.06
1/4/2016 108.509 10001.56
12/31/2015 108.4312 10143.42
12/30/2015 109.5789 10225.83
12/29/2015 110.8628 10306.6
12/28/2015 109.3163 10217.4
12/24/2015 110.2792 10258.55
12/23/2015 111.3783 10276.28
12/22/2015 108.7521 10112.4
12/21/2015 107.0986 10023.03
12/18/2015 108.1153 9967.64
12/17/2015 109.1707 10112.63
12/16/2015 112.182 10267.83
12/15/2015 110.9039 10110.94
12/14/2015 109.4515 9986.76
12/11/2015 109.3934 9976.65
12/10/2015 112.1723 10172.04
12/9/2015 114.438 10162.37
12/8/2015 114.9027 10198.37
12/7/2015 115.7935 10304.53
12/4/2015 117.0039 10408.86
12/3/2015 118.2916 10257.38
12/2/2015 121.7289 10389.2
12/1/2015 120.8672 10519.59
11/30/2015 120.2669 10409.59
11/27/2015 120.0539 10450.53
11/25/2015 121.6224 10450.36
11/24/2015 121.0221 10449.72
11/23/2015 122.1937 10421.41
11/20/2015 119.7827 10444.2
11/19/2015 118.8145 10431.46
11/18/2015 115.5999 10429.6
11/17/2015 115.5321 10285.76
11/16/2015 116.8102 10299.4
11/13/2015 115.9194 10155.07
11/12/2015 118.2529 10235.95
11/11/2015 120.9931 10399.9
11/10/2015 128.9715 10432.35
11/9/2015 130.0753 10415.19
11/6/2015 132.8832 10513.36
11/5/2015 126.3572 10548.36
11/4/2015 109.9647 10563.96
11/3/2015 110.5456 10609.92
11/2/2015 107.331 10579.87
10/30/2015 107.2535 10460.96
10/29/2015 106.8275 10498.16
10/28/2015 108.8608 10538.2
10/27/2015 108.6188 10400.18
10/26/2015 110.0034 10464.62
10/23/2015 110.0808 10506.51
10/22/2015 112.9759 10448.83
10/21/2015 112.1335 10306.44
10/20/2015 114.012 10383.42
10/19/2015 113.4891 10391.6
10/16/2015 113.247 10421.91
10/15/2015 113.5666 10378.27
10/14/2015 114.9608 10229.67
10/13/2015 114.9608 10262.94
10/12/2015 116.7521 10356.49
10/9/2015 116.7134 10361.26
10/8/2015 117.4008 10361.04
10/7/2015 114.8543 10258.52
10/6/2015 116.1808 10156.38
10/5/2015 115.4934 10167.93
10/2/2015 113.6343 9973.56
10/1/2015 112.8597 9820.95
9/30/2015 114.4089 9799.69
9/29/2015 100.7469 9622.07
9/28/2015 101.5505 9601.42
9/25/2015 104.8813 9857.26
9/24/2015 105.7334 9837.81
9/23/2015 104.6393 9867.9
9/22/2015 106.3627 9912.6
9/21/2015 107.4808 10066.07
9/18/2015 105.4278 10031.6
9/17/2015 109.8327 10215.54
9/16/2015 110.4592 10236.72
9/15/2015 105.7459 10105.87
9/14/2015 104.0109 9988.59
9/11/2015 105.7459 10040.22
9/10/2015 105.1772 10019.39
9/9/2015 104.9073 9988.91
9/8/2015 107.0375 10109.68
9/4/2015 105.0422 9871.86
9/3/2015 106.9507 10049.29
9/2/2015 105.5435 10013.36
9/1/2015 104.5218 9874.67
8/31/2015 107.1724 10176.5
8/28/2015 106.8832 10242.06
8/27/2015 105.235 10230.51
8/26/2015 102.9314 9979.67
8/25/2015 101.2253 9692.39
8/24/2015 103.7025 9789.94
8/21/2015 106.6423 10195.69
8/20/2015 108.8206 10475.75
8/19/2015 111.5387 10687.03
8/18/2015 112.9942 10792.8
8/17/2015 113.7267 10818.57
8/14/2015 113.7363 10782.24
8/13/2015 113.052 10745.31
8/12/2015 113.7363 10779.46
8/11/2015 114.7002 10802.09
8/10/2015 116.1846 10906.05
8/7/2015 115.8568 10763.15
8/6/2015 115.8279 10799.44
8/5/2015 117.1099 10847.85
8/4/2015 118.8545 10824.7
8/3/2015 118.8352 10841.26
7/31/2015 121.3412 10882.28
7/30/2015 122.5268 10881.75
7/29/2015 122.334 10883.91
7/28/2015 122.0352 10790.18
7/27/2015 120.4834 10656.61
7/24/2015 122.2666 10721.95
7/23/2015 124.1654 10840.73
7/22/2015 125.3316 10899.86
7/21/2015 125.563 10919
7/20/2015 125.7943 10969.49
7/17/2015 126.0353 10987.17
7/16/2015 128.1847 11024.87
7/15/2015 127.7991 10958.83
7/14/2015 130.392 10993.26
7/13/2015 129.4185 10944.85
7/10/2015 125.0136 10853.92
7/9/2015 124.3292 10689.51
7/8/2015 124.8593 10636.8
7/7/2015 128.9558 10829.32
7/6/2015 127.8281 10782.68
7/2/2015 129.8907 10864.82
7/1/2015 128.4449 10858.99
6/30/2015 127.5775 10805.2
6/29/2015 128.9943 10790.33
6/26/2015 131.9149 11040.31
6/25/2015 131.2498 11035.73
6/24/2015 132.6763 11066.14
6/23/2015 134.0354 11149.36
6/22/2015 133.7472 11129.61
6/19/2015 134.6885 11038.96
6/18/2015 133.9777 11100.47
6/17/2015 129.3774 11013.66
6/16/2015 129.0508 10997.66
6/15/2015 128.7435 10949.54
6/12/2015 129.896 11009.91
6/11/2015 130.3954 11080.51
6/10/2015 130.2129 11057.99
6/9/2015 130.914 10915.64
6/8/2015 131.0293 10917.82
6/5/2015 131.6728 10979.33
6/4/2015 131.6535 11000.39
6/3/2015 131.4423 11107.93
6/2/2015 130.0112 11080.89
6/1/2015 126.3905 11061.68
5/29/2015 125.238 11056.3
5/28/2015 126.6306 11132.74
5/27/2015 123.1827 11143.35
5/26/2015 123.3556 11065.32
5/22/2015 127.7639 11197.69
5/21/2015 126.3232 11239.66
5/20/2015 126.1888 11210.24
5/19/2015 125.5261 11213.15
5/18/2015 127.2837 11227.89
5/15/2015 127.8407 11228.35
5/14/2015 126.4769 11207.33
5/13/2015 124.0663 11117
5/12/2015 127.9271 11113.17
5/11/2015 129.3101 11140.74
5/8/2015 129.07 11196.5
5/7/2015 128.7723 11036.4
 5/6/2015 128.6378 11015.99
5/5/2015 130.04 11049.34
5/4/2015 130.5683 11173.28
5/1/2015 130.7315 11140.36
4/30/2015 128.1288 11049.74
4/29/2015 128.7627 11154.11
4/28/2015 129.5214 11203.08
4/27/2015 130.3282 11167.31
4/24/2015 131.0677 11192.93
4/23/2015 131.9321 11191.48
4/22/2015 130.9909 11144.45
4/21/2015 130.5683 11100.38
4/20/2015 131.5287 11116.57
4/17/2015 128.4842 11058.45
4/16/2015 131.884 11169.75
4/15/2015 132.1242 11171.06
4/14/2015 131.6631 11108.07
4/13/2015 132.0857 11056.76
4/10/2015 132.6524 11112.68
4/9/2015 134.7077 11065.39
4/8/2015 133.9201 11032.99
4/7/2015 133.68 11013.24
4/6/2015 132.3643 11033.12
4/2/2015 129.3389 10953.16
4/1/2015 127.4469 10891.61
3/31/2015 126.2944 10899.19
3/30/2015 127.034 10989.16
3/27/2015 126.0255 10875.14
3/26/2015 126.7458 10865.15
3/25/2015 127.6006 10897.51
3/24/2015 127.956 11019.75
3/23/2015 128.0899 11070.89
3/20/2015 127.4297 11070.53
3/19/2015 126.913 10931.36
3/18/2015 126.5877 11019.72
3/17/2015 123.5259 10862.43
3/16/2015 124.1 10881.18
3/13/2015 124.3966 10751.02
3/12/2015 124.8463 10820.87
3/11/2015 122.148 10678.76
3/10/2015 124.8271 10678.41
3/9/2015 127.1235 10866.62
3/6/2015 126.2337 10842.17
3/5/2015 128.4918 11014.26
3/4/2015 129.1137 11004.68
 3/3/2015 130.061 11051.22
3/2/2015 132.099 11102.82
2/27/2015 131.4771 11062.79
2/26/2015 131.544 11082.1
2/25/2015 132.4626 11117.93
2/24/2015 132.1277 11122.11
2/23/2015 132.6827 11074.58
2/20/2015 133.2855 11108.67
2/19/2015 131.0561 11038.26
2/18/2015 130.5298 11064.09
2/17/2015 130.4533 11054.47
2/13/2015 129.3625 11042.69
2/12/2015 129.9366 10995.31
2/11/2015 129.3338 10889.05
2/10/2015 129.2764 10915.14
2/9/2015 130.2141 10826.59
2/6/2015 132.874 10847.51
2/5/2015 135.6488 10896.06
2/4/2015 133.6778 10775.04
2/3/2015 163.4541 10847.41
2/2/2015 160.5549 10669.03
1/30/2015 159.6842 10537.22
1/29/2015 162.6886 10691.63
1/28/2015 159.024 10603.86
1/27/2015 160.2679 10781.83
1/26/2015 161.9806 10847.15
1/23/2015 161.483 10788.33
1/22/2015 163.4541 10859.35
1/21/2015 162.2007 10720.4
1/20/2015 160.9568 10658.62
1/16/2015 162.7078 10660.32
1/15/2015 162.1433 10514.6
1/14/2015 164.8606 10565.41
1/13/2015 166.1428 10622.96
1/12/2015 166.8891 10640.74
1/9/2015 168.3913 10711.41
1/8/2015 170.8599 10800.54
1/7/2015 171.0608 10627.13
1/6/2015 166.8795 10514.87
1/5/2015 170.1997 10607.68
1/2/2015 175.1943 10830.92
12/31/2014 177.1654 10839.24
12/30/2014 178.1892 10932.99
12/29/2014 178.6676 10988.01
12/26/2014 177.1271 10985.4
12/24/2014 176.3903 10955.11
12/23/2014 175.7206 10951.76
12/22/2014 172.0177 10919.99
12/19/2014 170.6719 10890.24
12/18/2014 172.3613 10831.62
12/17/2014 171.0346 10603.51
12/16/2014 168.5531 10390.02
12/15/2014 171.8268 10411.18
12/12/2014 173.3634 10500.51
12/11/2014 172.6762 10690.15
12/10/2014 171.8936 10662.24
12/9/2014 174.127 10821.2
12/8/2014 174.7378 10863.54
12/5/2014 174.9478 10970.26
12/4/2014 174.8142 10952.3
12/3/2014 174.9287 10987.3
12/2/2014 172.3517 10940.12
12/1/2014 173.0198 10888.56
11/28/2014 176.4749 10955.41
11/26/2014 173.7738 11047.91
11/25/2014 174.3178 11029.37
11/24/2014 173.058 11041.42
11/21/2014 171.8459 11025.74
11/20/2014 171.5882 10937.97
11/19/2014 171.4736 10927.48
11/18/2014 168.5149 10941.7
11/17/2014 168.0281 10883.25
11/14/2014 166.3006 10880.63
11/13/2014 165.2794 10868.92
11/12/2014 165.0503 10884.03
11/11/2014 163.275 10907.53
11/10/2014 164.0863 10892.56
11/7/2014 166.0715 10864.58
11/6/2014 163.5805 10843.54
11/5/2014 157.2716 10824.07
11/4/2014 156.6704 10758.07
11/3/2014 158.1306 10808.67
10/31/2014 157.3289 10845
10/30/2014 158.541 10712.19
10/29/2014 154.4179 10646.66
10/28/2014 153.5875 10677.88
10/27/2014 153.9979 10544.42
10/24/2014 152.9481 10582.62
10/23/2014 153.8357 10519.28
10/22/2014 153.2535 10405.81
10/21/2014 153.8166 10500.78
10/20/2014 150.037 10327.34
10/17/2014 149.1303 10250.54
10/16/2014 150.4856 10123.73
10/15/2014 149.5789 10109.69
10/14/2014 150.5429 10185.91
10/13/2014 150.352 10166.74
10/10/2014 153.1199 10293.14
10/9/2014 155.6109 10409.38
10/8/2014 158.541 10645.67
10/7/2014 155.6873 10484.55
10/6/2014 156.8994 10647.51
10/3/2014 158.8178 10635.49
10/2/2014 159.505 10555.71
10/1/2014 155.9164 10571.55
9/30/2014 157.2239 10702.93
9/29/2014 157.5103 10749.05
9/26/2014 158.0925 10798.88
9/25/2014 157.4053 10722.21
9/24/2014 159.9632 10885.6
9/23/2014 161.8338 10815.42
9/22/2014 161.672 10892.64
9/19/2014 163.7091 10989.57
9/18/2014 164.5277 11024.06
9/17/2014 164.4706 10973.74
9/16/2014 164.2993 10980.14
9/15/2014 162.7667 10909.31
9/12/2014 165.432 10911.39
9/11/2014 164.9371 10975.99
9/10/2014 166.2983 10972.21
9/9/2014 165.175 10945.61
9/8/2014 164.2041 11007.39
9/5/2014 164.5848 11073.41
9/4/2014 164.166 11030.4
9/3/2014 160.92 11063.55
9/2/2014 161.6435 11038.12
8/29/2014 161.0628 11046.29
8/28/2014 160.92 11009.7
8/27/2014 161.5197 11037.89
8/26/2014 160.8724 11025.37
8/25/2014 161.7862 11005.36
8/22/2014 161.6054 10947.33
8/21/2014 161.1294 10982.83
8/20/2014 161.1865 10949.48
8/19/2014 158.9686 10929.66
8/18/2014 157.4075 10886.51
8/15/2014 155.675 10796.04
8/14/2014 155.3323 10802.63
8/13/2014 154.4375 10756.18
8/12/2014 154.9515 10705.78
8/11/2014 154.9325 10722.79
8/8/2014 152.7241 10691.1
8/7/2014 150.5156 10583.79
8/6/2014 149.3353 10653.42
8/5/2014 149.0402 10657.32
8/4/2014 148.7832 10766.68
8/1/2014 147.1173 10692.17
7/31/2014 148.3643 10726.43
7/30/2014 151.6865 10929.79
7/29/2014 150.7156 10936.7
7/28/2014 152.2291 10987.24
7/25/2014 151.9626 10985.81
7/24/2014 153.7521 11038.56
7/23/2014 151.8293 11023.9
7/22/2014 151.5723 11016.24
7/21/2014 150.1825 10957.67
7/18/2014 150.1063 10985.92
7/17/2014 149.6304 10890.44
7/16/2014 150.4014 11017.87
7/15/2014 151.2201 10965.63
7/14/2014 151.7912 10991.47
7/11/2014 151.4771 10936.35
7/10/2014 152.2767 10941.34
7/9/2014 155.0848 11005.5
7/8/2014 153.1429 10963.16
7/7/2014 154.0948 11035.81
7/3/2014 155.0467 11104.72
7/2/2014 153.6855 11050.34
7/1/2014 153.8569 11046.61
6/30/2014 152.9621 10979.42
6/27/2014 152.705 10974.43
6/26/2014 149.5257 10949.45
6/25/2014 148.4405 10962.87
6/24/2014 149.8779 10921.99
6/23/2014 148.1598 11014.09
6/20/2014 147.6663 11018.11
6/19/2014 146.4133 11003.08
6/18/2014 148.0744 10975.54
6/17/2014 146.831 10886.01
6/16/2014 145.2268 10863.22
6/13/2014 145.7394 10856.22
6/12/2014 144.9326 10825.03
6/11/2014 145.6445 10872.69
6/10/2014 146.793 10914.2
6/9/2014 147.4195 10918.62
6/6/2014 146.6506 10904.22
6/5/2014 146.4323 10847.69
6/4/2014 147.5144 10776.78
6/3/2014 146.4323 10770.33
6/2/2014 145.3882 10772.01
5/30/2014 145.6824 10756.31
5/29/2014 145.2838 10752.11
5/28/2014 144.8471 10702.73
5/27/2014 145.7014 10720.62
5/23/2014 144.961 10681.87
5/22/2014 144.1827 10644.52
5/21/2014 143.1576 10620.44
5/20/2014 142.626 10541.95
5/19/2014 143.3189 10618.64
5/16/2014 142.1609 10603.18
5/15/2014 139.9778 10568.37
5/14/2014 140.0252 10656.12
5/13/2014 141.5819 10702.86
5/12/2014 139.8544 10703.5
5/9/2014 141.2497 10606.69
5/8/2014 144.2681 10610.65
5/7/2014 144.8092 10626.84
5/6/2014 146.0716 10568.68
5/5/2014 147.9415 10630.14
5/2/2014 147.1252 10629.99
5/1/2014 145.6065 10629.34
4/30/2014 143.6796 10627.17
4/29/2014 144.5719 10583.65
4/28/2014 143.7746 10526.52
4/25/2014 145.3122 10505.01
4/24/2014 146.755 10575.91
4/23/2014 146.0241 10581.89
4/22/2014 146.9923 10599.02
4/21/2014 146.1001 10559.35
4/17/2014 146.5367 10532.83
4/16/2014 147.1727 10505.79
4/15/2014 147.4479 10401.98
4/14/2014 146.5462 10359.42
4/11/2014 145.7489 10280.94
4/10/2014 145.9767 10366.81
 4/9/2014 149.4412 10554.94
4/8/2014 147.9985 10452.01
4/7/2014 147.6757 10407.42
4/4/2014 150.5803 10517.05
4/3/2014 154.415 10598.48
4/2/2014 155.1079 10616.87
4/1/2014 155.4022 10584.31
3/31/2014 152.7539 10527.77
3/28/2014 150.2006 10434.87
3/27/2014 149.0046 10373.44
3/26/2014 148.53 10359.36
3/25/2014 147.9225 10417.06
3/24/2014 151.4434 10362.06
3/21/2014 152.4182 10392.22
3/20/2014 151.8788 10400.7
3/19/2014 152.6265 10359.51
3/18/2014 155.0305 10441.45
3/17/2014 152.8631 10377.02
3/14/2014 151.5096 10285.08
3/13/2014 150.8755 10297.74
3/12/2014 153.8663 10418.99
3/11/2014 153.5445 10425.64
3/10/2014 155.4942 10486.15
3/7/2014 155.2671 10511.91
3/6/2014 153.4783 10525.52
3/5/2014 152.8063 10482.84
3/4/2014 153.2701 10489.97
3/3/2014 151.6895 10329.79
2/28/2014 152.4561 10425.86
2/27/2014 153.1281 10397.81
2/26/2014 153.4404 10349.96
2/25/2014 151.4245 10353.78
2/24/2014 150.743 10369.52
2/21/2014 149.9196 10306.9
2/20/2014 149.2192 10316.89
2/19/2014 148.5661 10254.24
2/18/2014 148.7365 10319.12
2/14/2014 149.9101 10282.53
2/13/2014 147.79 10228.58
2/12/2014 146.2284 10173.77
2/11/2014 148.4052 10170.37
2/10/2014 146.9382 10050.4
2/7/2014 147.544 10055.34
2/6/2014 144.0799 9940.22
2/5/2014 140.7484 9809.03
 2/4/2014 145.9255 9816.97
2/3/2014 145.4334 9741.58
1/31/2014 148.4904 9967.65
1/30/2014 149.7587 10048.69
1/29/2014 147.1843 9962.92
1/28/2014 148.3485 10066.84
1/27/2014 148.5472 9981.35
1/24/2014 149.1813 10034.44
1/23/2014 150.1562 10269.39
1/22/2014 151.3014 10368.89
1/21/2014 152.2857 10366.01
1/17/2014 153.7906 10343.46
1/16/2014 154.5667 10376.23
1/15/2014 159.0813 10385.39
1/14/2014 158.504 10343.08
1/13/2014 158.5324 10256.15
1/10/2014 164.6371 10371.13
1/9/2014 163.6244 10325.74
1/8/2014 163.0943 10320.91
1/7/2014 166.0094 10327.33
1/6/2014 165.328 10270.05
1/3/2014 167.7036 10296.77
1/2/2014 165.981 10283.42
12/31/2013 167.1168 10400.32
12/30/2013 166.8991 10357.84
12/27/2013 166.5489 10353.22
12/26/2013 166.5489 10331.67
12/24/2013 166.6057 10284.4
12/23/2013 165.0819 10246.67
12/20/2013 165.2518 10196.07
12/19/2013 165.3368 10151.53
12/18/2013 167.1776 10154.2
12/17/2013 164.591 9989.08
12/16/2013 165.7333 10024.97
12/13/2013 165.384 9954.84
12/12/2013 163.3355 9949.58
12/11/2013 161.5135 9991.46
12/10/2013 162.1177 10114.67
12/9/2013 161.5984 10146.26
12/6/2013 162.6463 10131.21
12/5/2013 163.7886 10016.74
12/4/2013 163.9113 10064.86
12/3/2013 163.4582 10086.71
12/2/2013 164.3078 10137.02
11/29/2013 165.4217 10183.23
11/27/2013 164.5532 10182.99
11/26/2013 165.5445 10167.89
11/25/2013 165.6861 10176.2
11/22/2013 165.2235 10205.72
11/21/2013 162.3537 10162.4
11/20/2013 162.3725 10096.44
11/19/2013 163.562 10135.61
11/18/2013 163.3827 10167.15
11/15/2013 166.0542 10189.8
11/14/2013 166.7811 10130.51
11/13/2013 166.2147 10079.89
11/12/2013 161.8911 10009.82
11/11/2013 162.8729 10042.94
11/8/2013 163.7131 10032.14
11/7/2013 163.1372 9924.37
11/6/2013 170.4157 10059.49
11/5/2013 161.6079 10011.91
11/4/2013 160.0974 10064.11
11/1/2013 159.3517 10018.15
10/31/2013 156.3685 10009.64
10/30/2013 157.4825 10054.38
10/29/2013 156.3402 10108.43
10/28/2013 155.8116 10053.86
10/25/2013 155.3301 10053.86
10/24/2013 155.4811 10029.19
10/23/2013 155.0186 9990.33
10/22/2013 157.2087 10056.59
10/21/2013 154.4522 9982.68
10/18/2013 154.7259 9984.63
10/17/2013 152.6302 9934.84
10/16/2013 149.7981 9845
10/15/2013 149.8453 9726.62
10/14/2013 152.0827 9797.18
10/11/2013 152.3092 9761.76
10/10/2013 154.4805 9693.97
10/9/2013 153.3099 9497.02
10/8/2013 152.0827 9483.16
10/7/2013 155.1507 9597.54
10/4/2013 157.3598 9675.71
10/3/2013 155.2735 9619.19
10/2/2013 154.8298 9689.29
10/1/2013 155.6983 9693.27
9/30/2013 155.5095 9621.24
9/27/2013 156.3591 9684.17
9/26/2013 156.2647 9726.26
9/25/2013 153.8763 9698.95
9/24/2013 155.5567 9715.21
9/23/2013 155.3872 9733.03
9/20/2013 157.5814 9769.73
9/19/2013 158.5043 9854.76
9/18/2013 158.3254 9887.88
9/17/2013 156.9693 9738.93
9/16/2013 157.4684 9704.49
9/13/2013 156.6585 9635.08
9/12/2013 153.5602 9607.32
9/11/2013 154.3512 9655.38
9/10/2013 153.5413 9620.71
9/9/2013 156.084 9539.93
9/6/2013 155.5567 9439.69
9/5/2013 156.3289 9420.35
9/4/2013 156.9599 9400.24
9/3/2013 157.3836 9333.49
8/30/2013 155.7733 9270.66
8/29/2013 156.4607 9315.82
8/28/2013 155.9051 9309.07
8/27/2013 156.1217 9288.23
8/26/2013 160.2936 9432.51
8/23/2013 161.6497 9474.77
8/22/2013 162.3184 9425.78
8/21/2013 161.8475 9339.38
8/20/2013 161.9511 9421.56
8/19/2013 160.3125 9385.89
8/16/2013 162.0547 9465.59
8/15/2013 164.2772 9489.29
8/14/2013 166.462 9593.5
8/13/2013 168.1289 9630.57
8/12/2013 167.7051 9609.03
8/9/2013 168.5244 9622.11
8/8/2013 167.3473 9634.7
8/7/2013 163.0435 9568.26
8/6/2013 178.4692 9614.32
8/5/2013 177.3297 9671.6
8/2/2013 177.0754 9690.07
8/1/2013 176.096 9673.4
7/31/2013 171.4532 9558.83
7/30/2013 171.0577 9556.17
7/29/2013 169.7864 9571.79
7/26/2013 170.4362 9620.13
7/25/2013 168.8164 9635.06
7/24/2013 168.694 9605.04
7/23/2013 169.6451 9659.63
7/22/2013 169.9747 9650.58
7/19/2013 168.7787 9618.5
7/18/2013 169.4944 9587.2
7/17/2013 168.1289 9523.79
7/16/2013 169.6639 9489
7/15/2013 171.1613 9520.95
7/12/2013 171.7734 9498.5
7/11/2013 172.5645 9493.26
7/10/2013 169.5321 9340.68
7/9/2013 167.2813 9341.4
7/8/2013 165.7086 9266.3
7/5/2013 163.8911 9214.17
7/3/2013 162.7233 9135.09
7/2/2013 162.6103 9144.72
7/1/2013 163.8063 9167.88
6/28/2013 163.618 9112.69
6/27/2013 163.5332 9143.55
6/26/2013 160.4443 9067.27
6/25/2013 159.964 8989.26
6/24/2013 158.3856 8892.02
6/21/2013 158.8648 9018.54
6/20/2013 160.0298 8995.97
6/19/2013 167.0574 9255.7
6/18/2013 168.0815 9399.63
6/17/2013 165.4509 9337.89
6/14/2013 162.6792 9263.69
6/13/2013 163.8818 9331.37
6/12/2013 162.031 9189.43
6/11/2013 163.2712 9255.48
6/10/2013 165.169 9358
6/7/2013 165.3005 9355.41
6/6/2013 164.0322 9260.48
6/5/2013 163.2336 9178.41
6/4/2013 165.6576 9320.08
6/3/2013 165.0281 9357.08
5/31/2013 164.5019 9302.27
5/30/2013 164.9529 9460.05
5/29/2013 166.6065 9422.49
5/28/2013 167.6775 9494.16
5/24/2013 170.0264 9442.23
5/23/2013 172.5819 9466.29
5/22/2013 176.6876 9508.04
5/21/2013 178.0969 9598.27
5/20/2013 175.3911 9587.52
5/17/2013 175.7011 9576.41
5/16/2013 173.6248 9489.31
5/15/2013 175.4193 9551.41
5/14/2013 175.2689 9515.86
5/13/2013 172.6758 9437.17
5/10/2013 173.8127 9442.76
5/9/2013 172.5161 9409.22
5/8/2013 174.1603 9463.32
5/7/2013 173.822 9409.01
5/6/2013 169.9794 9348.9
5/3/2013 168.4198 9340.46
5/2/2013 166.8038 9246.72
5/1/2013 167.7715 9175.78
4/30/2013 170.5995 9276.88
4/29/2013 166.2964 9245.22
4/26/2013 164.9811 9169.9
4/25/2013 164.7744 9188.86
4/24/2013 161.0727 9146.45
4/23/2013 160.4244 9113.8
4/22/2013 155.8959 9019.9
4/19/2013 158.9117 8994.12
4/18/2013 157.23 8921.18
4/17/2013 158.3762 8948.35
4/16/2013 160.9223 9086.42
4/15/2013 160.5183 8953.94
4/12/2013 163.4966 9188.25
4/11/2013 164.408 9234.02
4/10/2013 162.1625 9189.08
4/9/2013 159.7949 9088.38
4/8/2013 159.3439 9051.57
4/5/2013 158.5265 9000.24
4/4/2013 159.3627 9027.83
4/3/2013 158.5265 8983.39
4/2/2013 157.7749 9092.89
4/1/2013 156.6663 9107.76
3/28/2013 159.0715 9107.04
3/27/2013 159.4473 9070.44
3/26/2013 157.4367 9083.7
3/25/2013 156.9387 9022.96
3/22/2013 157.8479 9065.78
3/21/2013 158.0166 9009.66
3/20/2013 159.8162 9081.09
3/19/2013 156.7138 9017.66
3/18/2013 158.6071 9045.44
3/15/2013 160.5566 9116.62
3/14/2013 162.3 9127.96
3/13/2013 162.1781 9057.02
3/12/2013 163.4716 9059.96
3/11/2013 165.4305 9082.24
3/8/2013 166.3303 9054.44
3/7/2013 166.0679 9013.43
3/6/2013 166.2928 8996.97
3/5/2013 165.9835 8978.09
3/4/2013 163.4622 8901.04
3/1/2013 163.2466 8874.19
2/28/2013 162.5906 8868.72
2/27/2013 162.4406 8875.33
2/26/2013 159.4506 8766.17
2/25/2013 158.2884 8719.4
2/22/2013 160.3879 8894.63
2/21/2013 159.9193 8810.29
2/20/2013 162.628 8883.63
2/19/2013 165.9366 9004.39
2/15/2013 165.0275 8933.22
2/14/2013 163.8934 8953.07
2/13/2013 164.6151 8955.6
2/12/2013 165.7023 8957.61
2/11/2013 165.9085 8919.02
2/8/2013 166.424 8935.23
2/7/2013 166.8927 8893.74
2/6/2013 163.6778 8934.24
2/5/2013 154.5674 8920.13
2/4/2013 152.1961 8852.79
2/1/2013 151.4088 8965.12
1/31/2013 156.0389 8894.71
1/30/2013 156.92 8904.31
1/29/2013 157.4167 8935.64
1/28/2013 158.2416 8880.01
1/25/2013 159.4132 8904.53
1/24/2013 155.0079 8856.59
1/23/2013 153.8926 8828.66
1/22/2013 154.9517 8832.75
1/18/2013 157.1824 8792.63
1/17/2013 157.5198 8766.54
1/16/2013 156.292 8710.56
1/15/2013 156.4795 8733.1
1/14/2013 155.9077 8717.44
1/11/2013 155.5234 8712.4
1/10/2013 156.9762 8713.75
1/9/2013 155.1954 8636.1
 1/8/2013 152.0742 8604.38
1/7/2013 151.39 8636.91
1/4/2013 149.3936 8667.68
1/3/2013 147.3503 8607.79
1/2/2013 142.5608 8632.01
12/31/2012 140.5175 8443.51
12/28/2012 137.79 8316.16
12/27/2012 139.0366 8399.83
12/26/2012 136.8715 8395.49
12/24/2012 141.6048 8420.55
12/21/2012 141.7735 8443.15
12/20/2012 141.8672 8516.43
12/19/2012 143.6855 8463.82
12/18/2012 143.0107 8499.35
12/17/2012 143.9667 8407.01
12/14/2012 140.6769 8333.75
12/13/2012 139.4397 8338.32
12/12/2012 140.6862 8380.88
12/11/2012 144.1076 8366.47
12/10/2012 142.0697 8322.68
12/7/2012 145.22 8314.3
12/6/2012 143.7337 8280.93
12/5/2012 142.7802 8264.8
12/4/2012 144.4348 8223.87
12/3/2012 147.1924 8223.54
11/30/2012 146.8465 8260.43
11/29/2012 149.9407 8256.07
11/28/2012 151.9505 8207.36
11/27/2012 148.7441 8150.77
11/26/2012 148.6039 8197.57
11/23/2012 149.4733 8225.51
11/21/2012 146.295 8112.18
11/20/2012 146.3043 8086.41
11/19/2012 146.3324 8080.29
11/16/2012 141.5089 7931.55
11/15/2012 140.0786 7896.88
11/14/2012 139.4056 7903.42
11/13/2012 142.5652 8023.23
11/12/2012 141.9856 8054.04
11/9/2012 141.406 8053.56
11/8/2012 140.4993 8050.83
11/7/2012 145.7435 8138.8
11/6/2012 149.9781 8312.35
11/5/2012 150.7166 8240.25
11/2/2012 150.2679 8234.91
 11/1/2012 148.6694 8311.36
10/31/2012 143.6682 8221.4
10/26/2012 142.5745 8190.2
10/25/2012 143.7243 8211.91
10/24/2012 144.4441 8179.26
10/23/2012 145.1172 8195.31
10/22/2012 148.632 8329.18
10/19/2012 151.3709 8324.14
10/18/2012 153.4929 8442.82
10/17/2012 152.3898 8446.51
10/16/2012 153.1564 8386.47
10/15/2012 149.3892 8293.5
10/12/2012 144.7526 8227.08
10/11/2012 145.3976 8256.59
10/10/2012 145.8089 8229.17
10/9/2012 144.1637 8279.11
10/8/2012 146.108 8359.11
10/5/2012 147.2952 8384.07
10/4/2012 147.7159 8376.33
10/3/2012 144.4722 8297.5
10/2/2012 143.7991 8295.11
10/1/2012 141.8641 8284.36
9/28/2012 141.3686 8251
9/27/2012 142.0604 8303.74
9/26/2012 141.0695 8221.32
9/25/2012 141.2378 8274.78
9/24/2012 143.2609 8356.56
9/21/2012 145.3027 8377.51
9/20/2012 144.9484 8372.91
9/19/2012 148.2768 8400.48
9/18/2012 148.2302 8387.43
9/17/2012 151.829 8408.96
9/14/2012 151.8849 8458.87
9/13/2012 149.3676 8407.03
9/12/2012 147.8573 8267.31
9/11/2012 145.6477 8246.14
9/10/2012 149.4609 8192.39
9/7/2012 150.1788 8234.51
9/6/2012 148.0997 8160.56
9/5/2012 144.3238 7992.01
9/4/2012 146.3935 8002.31
8/31/2012 147.9132 8014.93
8/30/2012 147.158 7966.23
8/29/2012 148.5565 8031.65
8/28/2012 148.2955 8033.85
8/27/2012 147.8666 8036.24
8/24/2012 148.7803 8047.87
8/23/2012 145.8901 8011.44
8/22/2012 147.3352 8074.2
8/21/2012 145.8061 8082.68
8/20/2012 146.524 8094.33
8/17/2012 148.976 8102.07
8/16/2012 142.0862 8089.99
8/15/2012 142.1887 8029.01
8/14/2012 141.9184 8019.53
8/13/2012 142.6549 8018.64
8/10/2012 139.9978 8044.76
8/9/2012 138.3848 8025
8/8/2012 141.1072 8018.24
8/7/2012 142.6735 8017.71
8/6/2012 139.9045 7964.09
8/3/2012 135.8116 7939.55
8/2/2012 130.6372 7765.6
8/1/2012 132.6977 7841.33
7/31/2012 134.5716 7863.93
7/30/2012 137.1542 7911.04
7/27/2012 138.1238 7912.16
7/26/2012 137.5551 7754.51
7/25/2012 133.3969 7607.57
7/24/2012 135.2522 7590.61
7/23/2012 137.294 7670.54
7/20/2012 138.9909 7759.59
7/19/2012 141.9556 7849.75
7/18/2012 134.7022 7831.09
7/17/2012 132.4087 7794.77
7/16/2012 132.39 7743.02
7/13/2012 131.4577 7758.3
7/12/2012 127.6072 7638.65
7/11/2012 129.3879 7685.32
7/10/2012 133.975 7667.57
7/9/2012 132.7723 7736.4
7/6/2012 134.6462 7756.61
7/5/2012 137.6017 7837.77
7/3/2012 134.7861 7901.67
7/2/2012 130.9729 7832.15
6/29/2012 130.5813 7801.84
6/28/2012 127.3555 7597.5
6/27/2012 128.6607 7598.05
6/26/2012 131.0848 7527.08
6/25/2012 130.9825 7491.87
6/22/2012 132.7675 7616.59
6/21/2012 133.223 7566.11
6/20/2012 137.2671 7757.92
6/19/2012 137.0254 7766.26
6/18/2012 134.9615 7662.29
6/15/2012 135.7146 7664.26
6/14/2012 132.6838 7582.82
6/13/2012 129.997 7506.42
6/12/2012 132.628 7557.82
6/11/2012 131.0569 7459.29
6/8/2012 134.85 7553.77
6/7/2012 134.1248 7519.83
6/6/2012 135.008 7517.46
6/5/2012 133.1208 7338.62
6/4/2012 132.814 7285.53
6/1/2012 131.6705 7292.23
5/31/2012 138.3363 7463.96
5/30/2012 138.234 7471.4
5/29/2012 141.3391 7615.03
5/25/2012 139.3031 7534.33
5/24/2012 138.2247 7552.34
5/23/2012 139.3496 7540.9
5/22/2012 139.7029 7542.58
5/21/2012 136.0121 7542.98
5/18/2012 131.5589 7427.74
5/17/2012 134.1527 7480.42
5/16/2012 139.4147 7592.82
5/15/2012 140.8743 7635.81
5/14/2012 146.4896 7705.44
5/11/2012 149.2786 7815.88
5/10/2012 147.3263 7852.75
5/9/2012 149.6226 7820.25
5/8/2012 151.891 7887.26
5/7/2012 156.8462 7948.77
5/4/2012 156.6881 7933.29
5/3/2012 162.1825 8049.89
5/2/2012 164.5532 8124.32
5/1/2012 160.1558 8164.04
4/30/2012 160.1558 8119.06
4/27/2012 161.0204 8151.91
4/26/2012 159.0867 8123.07
4/25/2012 155.7399 8070.79
4/24/2012 152.6533 7988.01
4/23/2012 156.1954 7940.74