Note: New stocks may have less than 36 months in the stock market, use all data if less

than
If stocks have no data, skip it and let their volatility = 0
volatility of AAPL is 0.076004

AAPL
Date
12/31/2014
12/30/2014
12/29/2014
12/26/2014
12/24/2014
12/23/2014
12/22/2014
12/19/2014
12/18/2014
12/17/2014
12/16/2014
12/15/2014
12/12/2014
12/11/2014
12/10/2014
12/9/2014
12/8/2014
12/5/2014
12/4/2014
12/3/2014
12/2/2014
12/1/2014
11/28/2014
11/26/2014
11/25/2014
11/24/2014
11/21/2014
11/20/2014
11/19/2014
11/18/2014
11/17/2014
11/14/2014
11/13/2014
11/12/2014
11/11/2014
11/10/2014
11/7/2014
11/6/2014
11/5/2014
11/4/2014
11/3/2014
10/31/2014
10/30/2014

Open
112.82
113.64
113.79
112.1
112.58
113.23
112.16
112.26
111.87
107.12
106.37
110.7
110.46
112.26
114.41
110.19
114.1
115.99
115.77
115.75
113.5
118.81
119.27
117.94
119.07
116.85
117.51
114.91
115.44
113.94
114.27
113.15
111.8
109.38
108.7
109.02
108.75
108.6
109.1
109.36
108.22
108.01
106.96

High
113.13
113.92
114.77
114.52
112.71
113.33
113.49
113.24
112.65
109.84
110.16
111.6
111.87
113.8
114.85
114.3
114.65
116.08
117.2
116.35
115.75
119.25
119.4
119.1
119.75
118.77
117.57
116.86
115.74
115.69
117.28
114.19
113.45
111.43
109.75
109.33
109.32
108.79
109.3
109.49
110.3
108.04
107.35

Low
110.21
112.11
113.7
112.01
112.01
112.46
111.97
111.66
110.66
106.82
106.26
106.35
109.58
111.34
111.54
109.35
111.62
114.64
115.29
115.11
112.75
111.27
118.05
117.83
117.45
116.62
116.03
114.85
113.8
113.89
113.3
113.05
111.6
109.37
108.4
108.67
108.55
107.8
108.13
107.72
108.01
107.21
105.9

Close
110.38
112.52
113.91
113.99
112.01
112.54
112.94
111.78
112.65
109.41
106.75
108.23
109.73
111.62
111.95
114.12
112.4
115
115.49
115.93
114.63
115.07
118.93
119
117.6
118.63
116.47
116.31
114.67
115.47
113.99
114.18
112.82
111.25
109.7
108.83
109.01
108.7
108.86
108.6
109.4
108
106.98

Volume
Adj Close
41403400
109.95
29881500
112.08
27598900
113.46
33721000
113.54
14479600
111.57
26028400
112.1
45167500
112.5
88429800
111.34
59006200
112.21
53411800
108.98
60790700
106.33
67218100
107.8
56028100
109.3
41401700
111.18
44565300
111.51
60208000
113.67
57664900
111.96
38318900
114.55
42044500
115.04
43063400
115.47
59075100
114.18
83814000
114.62
24814400
118.46
40768300
118.53
68840400
117.14
47450800
118.16
57179300
116.01
43395500
115.85
41869200
114.22
44224000
115.02
46746700
113.54
44063600
113.73
59522900
112.38
46942400
110.81
27442300
109.27
27195500
108.4
33691500
108.58
34968500
108.27
37435900
107.96
41574400
107.71
52282600
108.5
44639300
107.11
40654800
106.1

10/29/2014
10/28/2014
10/27/2014
10/24/2014
10/23/2014
10/22/2014
10/21/2014
10/20/2014
10/17/2014
10/16/2014
10/15/2014
10/14/2014
10/13/2014
10/10/2014
10/9/2014
10/8/2014
10/7/2014
10/6/2014
10/3/2014
10/2/2014
10/1/2014
9/30/2014
9/29/2014
9/26/2014
9/25/2014
9/24/2014
9/23/2014
9/22/2014
9/19/2014
9/18/2014
9/17/2014
9/16/2014
9/15/2014
9/12/2014
9/11/2014
9/10/2014
9/9/2014
9/8/2014
9/5/2014
9/4/2014
9/3/2014
9/2/2014
8/29/2014
8/28/2014
8/27/2014
8/26/2014
8/25/2014
8/22/2014
8/21/2014
8/20/2014
8/19/2014
8/18/2014
8/15/2014
8/14/2014

106.65
105.4
104.85
105.18
104.08
102.84
103.02
98.32
97.5
95.55
97.97
100.39
101.33
100.69
101.54
98.76
99.43
99.95
99.44
99.27
100.59
100.81
98.65
98.53
100.51
102.16
100.6
101.8
102.29
101.93
101.27
99.8
102.81
101.21
100.41
98.01
99.08
99.3
98.8
98.85
103.1
103.06
102.86
101.59
101.02
101.42
101.79
100.29
100.57
100.44
99.41
98.49
97.9
97.33

107.37
106.74
105.48
105.49
105.05
104.11
103.02
99.96
99
97.72
99.15
100.52
101.78
102.03
102.38
101.11
100.12
100.65
100.21
100.22
100.69
101.54
100.44
100.75
100.71
102.85
102.94
102.14
102.35
102.35
101.8
101.26
103.05
102.19
101.44
101.11
103.08
99.31
99.39
100.09
103.2
103.74
102.9
102.78
102.57
101.5
102.17
101.47
100.94
101.09
100.68
99.37
98.19
97.57

106.36
105.35
104.7
104.53
103.63
102.6
101.27
98.22
96.81
95.41
95.18
98.57
99.81
100.3
100.61
98.31
98.73
99.42
99.04
98.04
98.7
100.53
98.63
98.4
97.72
101.2
100.54
100.58
100.5
101.56
100.59
98.89
101.44
101.08
99.62
97.76
96.14
98.05
98.31
97.79
98.58
102.72
102.2
101.56
100.7
100.86
101.28
100.19
100.11
99.95
99.32
97.98
96.86
96.8

107.34
106.74
105.11
105.22
104.83
102.99
102.47
99.76
97.67
96.26
97.54
98.75
99.81
100.73
101.02
100.8
98.75
99.62
99.62
99.9
99.18
100.75
100.11
100.75
97.87
101.75
102.64
101.06
100.96
101.79
101.58
100.86
101.63
101.66
101.43
101
97.99
98.36
98.97
98.12
98.94
103.3
102.5
102.25
102.13
100.89
101.54
101.32
100.58
100.57
100.53
99.16
97.98
97.5

52687900
47939900
34187700
47053900
71074700
68263100
94623900
77517300
68179700
72154500
100933600
63688600
53583400
66331600
77376500
57404700
42094200
37051200
43469600
47757800
51491300
55264100
49766300
62370500
100092000
60171800
63402200
52788400
70902400
37299400
60926500
66908100
61316500
64096900
62353100
100869600
189846300
46356700
58457000
85718000
125421000
53564000
44595000
68460000
52369000
33152000
40270000
44184000
33478000
52699000
69399000
47572000
48951000
28116000

106.46
105.86
104.24
104.35
103.97
102.14
101.63
98.94
96.87
95.47
96.74
97.94
98.99
99.9
100.19
99.97
97.94
98.8
98.8
99.08
98.36
99.92
99.29
99.92
97.06
100.91
101.8
100.23
100.13
100.95
100.74
100.03
100.79
100.82
100.6
100.17
97.18
97.55
98.16
97.31
98.13
102.45
101.66
101.41
101.29
100.06
100.7
100.49
99.75
99.74
99.7
98.34
97.17
96.7

8/13/2014
8/12/2014
8/11/2014
8/8/2014
8/7/2014
8/6/2014
8/5/2014
8/4/2014
8/1/2014
7/31/2014
7/30/2014
7/29/2014
7/28/2014
7/25/2014
7/24/2014
7/23/2014
7/22/2014
7/21/2014
7/18/2014
7/17/2014
7/16/2014
7/15/2014
7/14/2014
7/11/2014
7/10/2014
7/9/2014
7/8/2014
7/7/2014
7/3/2014
7/2/2014
7/1/2014
6/30/2014
6/27/2014
6/26/2014
6/25/2014
6/24/2014
6/23/2014
6/20/2014
6/19/2014
6/18/2014
6/17/2014
6/16/2014
6/13/2014
6/12/2014
6/11/2014
6/10/2014
6/9/2014
6/6/2014
6/5/2014
6/4/2014
6/3/2014
6/2/2014
5/30/2014
5/29/2014

96.15
96.04
95.27
94.26
94.93
94.75
95.36
96.37
94.9
97.16
98.44
99.33
97.82
96.85
97.04
95.42
94.68
94.99
93.62
95.03
96.97
96.8
95.86
95.36
93.76
95.44
96.27
94.14
93.67
93.87
93.52
92.1
90.82
90.37
90.21
90.75
91.32
91.85
92.29
92.27
92.31
91.51
92.2
94.04
94.13
94.73
92.7
649.9
646.2
637.44
628.46
633.96
637.98
627.85

97.24
96.88
96.08
94.82
95.95
95.48
95.68
96.58
96.62
97.45
98.7
99.44
99.24
97.84
97.32
97.88
94.89
95
94.74
95.28
97.1
96.85
96.89
95.89
95.55
95.95
96.8
95.99
94.1
94.06
94.07
93.73
92
91.05
90.7
91.74
91.62
92.55
92.3
92.29
92.7
92.75
92.44
94.12
94.76
95.05
93.88
651.26
649.37
647.89
638.74
634.83
644.17
636.87

96.04
95.61
94.84
93.28
94.1
94.71
94.36
95.17
94.81
95.33
97.67
98.25
97.55
96.64
96.42
95.17
94.12
93.72
93.02
92.57
94.74
95.03
95.65
94.86
93.52
94.76
93.92
94.1
93.2
93.09
93.13
92.09
90.77
89.8
89.65
90.19
90.6
90.9
91.34
91.35
91.8
91.45
90.88
91.9
93.47
93.57
91.75
644.47
642.61
636.11
628.25
622.5
628.9
627.77

97.24 31916000
95.97 33795000
95.99 36585000
94.74 41865000
94.48 46711000
94.96 38558000
95.12 55933000
95.59 39958000
96.13 48511000
95.6 56843000
98.15 33010000
98.38 43143000
99.02 55318000
97.67 43469000
97.03 45729000
97.19 92918000
94.72 55197000
93.94 39079000
94.43 49988000
93.09 57298000
94.78 53502000
95.32 45477900
96.45 42810000
95.22 34018000
95.04 39686000
95.39 36436000
95.35 65222000
95.97 56468000
94.03 22891800
93.48 28465000
93.52 38223000
92.93 49589000
91.98 64029000
90.9 32629000
90.36 36869000
90.28 39036000
90.83 43694000
90.91 100898000
91.86 35528000
92.18 33514000
92.08 29726000
92.2 35561000
91.28 54525000
92.29 54749000
93.86 45681000
94.25 62777000
93.7 75415000
645.57 87484600
647.35 75951400
644.82 83870500
637.54 73177300
628.65 92337700
633 141005200
635.38 94118500

96.44
95.18
95.2
93.96
93.7
93.71
93.87
94.33
94.87
94.34
96.86
97.09
97.72
96.39
95.75
95.91
93.48
92.71
93.19
91.87
93.53
94.07
95.18
93.97
93.79
94.14
94.1
94.71
92.79
92.25
92.29
91.71
90.77
89.71
89.17
89.09
89.64
89.72
90.65
90.97
90.87
90.99
90.08
91.08
92.63
93.01
92.47
91.01
91.26
90.91
89.88
88.63
89.24
89.58

5/28/2014
5/27/2014
5/23/2014
5/22/2014
5/21/2014
5/20/2014
5/19/2014
5/16/2014
5/15/2014
5/14/2014
5/13/2014
5/12/2014
5/9/2014
5/8/2014
5/7/2014
5/6/2014
5/5/2014
5/2/2014
5/1/2014
4/30/2014
4/29/2014
4/28/2014
4/25/2014
4/24/2014
4/23/2014
4/22/2014
4/21/2014
4/17/2014
4/16/2014
4/15/2014
4/14/2014
4/11/2014
4/10/2014
4/9/2014
4/8/2014
4/7/2014
4/4/2014
4/3/2014
4/2/2014
4/1/2014
3/31/2014
3/28/2014
3/27/2014
3/26/2014
3/25/2014
3/24/2014
3/21/2014
3/20/2014
3/19/2014
3/18/2014
3/17/2014
3/14/2014
3/13/2014
3/12/2014

626.02
615.88
607.25
606.6
603.83
604.51
597.85
588.63
594.7
592.43
592
587.49
584.54
588.25
595.25
601.8
590.14
592.34
592
592.64
593.74
572.8
564.53
568.21
529.06
528.31
525.34
520
518.05
520.27
521.9
519
530.68
522.64
525.19
528.02
539.81
541.39
542.38
537.76
539.23
538.32
540.02
546.52
541.5
538.42
531.93
529.89
532.26
525.9
527.7
528.79
537.44
534.51

629.83
625.86
614.73
609.85
606.7
606.4
607.33
597.53
596.6
597.4
594.54
593.66
586.25
594.41
597.29
604.41
601
594.2
594.8
599.43
595.98
595.75
571.99
570
531.13
531.83
532.14
527.76
521.09
521.64
522.16
522.83
532.24
530.49
526.12
530.9
540
542.5
543.48
541.87
540.81
538.94
541.5
549
545.75
540.5
533.75
532.67
536.24
531.97
529.97
530.89
539.66
537.35

623.78
615.63
606.47
604.1
602.06
600.73
597.33
585.4
588.04
591.74
590.7
587.4
580.33
586.4
587.73
594.41
590
589.71
586.36
589.8
589.51
572.55
563.96
560.73
524.45
526.5
523.96
519.2
514.14
511.33
517.21
517.14
523.17
522.02
518.7
521.89
530.58
537.64
540.26
536.77
535.93
534.25
535.12
538.86
539.59
535.06
526.33
527.35
529
525.2
525.85
523
529.16
532

624.01 78870400
625.63 87216500
614.13 58052400
607.27 50190000
606.31 49214900
604.71 58709000
604.59 79438800
597.51 69064100
588.82 57711500
593.87 41601000
593.76 39934300
592.83 53302200
585.54 72899400
587.99 57574300
592.33 70716100
594.41 93641100
600.96 71766800
592.58 47878600
591.48 61012000
590.09 114160200
592.33 84344400
594.09 167371400
571.94 97568800
567.77 189977900
524.75 98735000
531.7 50640800
531.17 45637200
524.94 71083600
519.01 53691400
517.96 66622500
521.68 51418500
519.61 67929400
523.48 59913000
530.32 51542400
523.44 60972100
523.47 72462600
531.82 68812800
538.79 40586000
542.55 45105200
541.65 50190000
536.74 42167300
536.86 50141000
537.46 55507900
539.78 74942000
544.99 70573300
539.19 88925200
532.87 93511600
528.7 52099600
531.26 56189000
531.4 52411800
526.74 49886200
524.69 59299800
530.65 64435700
536.61 49831600

87.97
88.2
86.58
85.61
85.48
85.25
85.24
84.24
83.01
83.72
83.71
83.58
82.55
82.89
83.04
83.33
84.25
83.08
82.92
82.73
83.04
83.29
80.18
79.6
73.57
74.54
74.47
73.59
72.76
72.62
73.14
72.85
73.39
74.35
73.38
73.39
74.56
75.54
76.06
75.94
75.25
75.27
75.35
75.68
76.41
75.59
74.71
74.12
74.48
74.5
73.85
73.56
74.4
75.23

3/11/2014
3/10/2014
3/7/2014
3/6/2014
3/5/2014
3/4/2014
3/3/2014
2/28/2014
2/27/2014
2/26/2014
2/25/2014
2/24/2014
2/21/2014
2/20/2014
2/19/2014
2/18/2014
2/14/2014
2/13/2014
2/12/2014
2/11/2014
2/10/2014
2/7/2014
2/6/2014
2/5/2014
2/4/2014
2/3/2014
1/31/2014
1/30/2014
1/29/2014
1/28/2014
1/27/2014
1/24/2014
1/23/2014
1/22/2014
1/21/2014
1/17/2014
1/16/2014
1/15/2014
1/14/2014
1/13/2014
1/10/2014
1/9/2014
1/8/2014
1/7/2014
1/6/2014
1/3/2014
1/2/2014
12/31/2013
12/30/2013
12/27/2013
12/26/2013
12/24/2013
12/23/2013
12/20/2013

535.45
528.36
531.09
532.79
530.92
531
523.42
529.08
517.14
523.61
529.38
523.15
532.79
532.99
544.75
546
542.47
534.66
536.95
530.61
518.66
521.38
510.06
506.56
505.85
502.61
495.18
502.54
503.95
508.76
550.07
554
549.94
550.91
540.99
551.48
554.9
553.52
538.22
529.91
539.83
546.8
538.81
544.32
537.45
552.86
555.68
554.17
557.46
563.82
568.1
569.89
568
545.43

538.74
533.33
531.98
534.44
534.75
532.64
530.65
532.75
528.78
525
529.57
529.92
534.57
537
546.89
551.19
545.98
544.85
539.56
537.75
531.99
522.93
513.5
515.28
509.46
507.73
501.53
506.5
507.37
515
554.8
555.62
556.5
557.29
550.07
552.07
556.85
560.2
546.73
542.5
540.8
546.86
545.56
545.96
546.8
553.7
557.03
561.28
560.09
564.41
569.5
571.88
570.72
551.61

532.59
528.34
526.05
528.1
529.13
527.77
522.81
522.12
516.05
515.6
521
522.42
524.6
529
534.35
545.61
541.21
534.2
533.24
529.5
518
517.38
507.81
506.25
502.76
499.3
493.55
496.7
498.62
502.07
545.75
544.75
544.81
547.81
540.42
539.9
551.68
551.66
537.66
529.88
531.11
535.35
538.69
537.92
533.6
540.43
552.02
554
552.32
559.5
563.38
566.03
562.76
544.82

536.09
530.92
530.44
530.75
532.36
531.24
527.76
526.24
527.67
517.35
522.06
527.55
525.25
531.15
537.37
545.99
543.99
544.43
535.92
535.96
528.99
519.68
512.51
512.59
508.79
501.53
500.6
499.78
500.75
506.5
550.5
546.07
556.18
551.51
549.07
540.67
554.25
557.36
546.39
535.73
532.94
536.52
543.46
540.04
543.93
540.98
553.13
561.02
554.52
560.09
563.9
567.67
570.09
549.02

69806100
44646000
55182400
46372200
50015700
64785000
59695300
92992200
75470500
69054300
57988000
72227400
69696200
76464500
78442000
65062900
68231100
76849500
77025200
70564200
86389800
92570100
64441300
82086200
94170300
100366000
116199300
169625400
125702500
266380800
138719700
107338700
100809800
94996300
82131700
106684900
57319500
97909700
83140400
94623200
76244000
69787200
64632400
79302300
103152700
98116900
58671200
55771100
63407400
56471100
51002000
41888700
125326600
109103400

75.16
74.43
74.37
74.41
74.64
74.48
73.99
73.78
73.98
72.53
73.19
73.96
73.64
74.47
75.34
76.55
76.27
76.33
75.13
75.14
74.16
72.86
71.85
71.44
70.91
69.89
69.76
69.65
69.79
70.59
76.72
76.1
77.51
76.86
76.52
75.35
77.24
77.68
76.15
74.66
74.27
74.77
75.74
75.26
75.8
75.39
77.09
78.19
77.28
78.06
78.59
79.11
79.45
76.51

12/19/2013
12/18/2013
12/17/2013
12/16/2013
12/13/2013
12/12/2013
12/11/2013
12/10/2013
12/9/2013
12/6/2013
12/5/2013
12/4/2013
12/3/2013
12/2/2013
11/29/2013
11/27/2013
11/26/2013
11/25/2013
11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013
11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013

549.5
549.7
555.81
555.02
562.85
562.14
567
563.58
560.9
565.79
572.65
565.5
558.3
558
549.48
536.31
524.12
521.02
519.52
517.6
519.23
519.03
524.99
526.58
522.81
518
517.67
519.99
514.58
519.58
524.15
524.58
521.1
524.02
525
519.61
536.27
529.04
531.32
525
519
526.41
511.77
505.99
499.98
500.79
497.51
489.83
486.99
491.32
484.64
489.94
486.56
483.86

550
551.45
559.44
562.64
562.88
565.34
570.97
567.88
569.58
566.75
575.14
569.19
566.38
564.33
558.33
546
536.14
525.87
522.16
521.21
520.42
523.38
527.19
529.09
529.28
522.25
523.92
521.67
521.13
523.19
524.86
528.89
526.82
524.8
527.49
527.52
539.25
531
533.23
532.47
525.67
528.45
524.3
509.26
504.78
502.53
502
497.58
493.84
492.38
487.79
490.64
492.65
484.6

543.73
538.8
553.38
555.01
553.67
560.03
559.69
561.2
560.9
559.57
566.41
560.82
557.68
550.82
547.81
533.4
524
521
518.53
513.67
514.33
517.97
518.2
524.49
521.87
516.96
517
514.41
512.59
512.38
518.2
523
518.81
515.84
521.27
517.02
514.54
523.21
525.11
522.45
519
508.03
511.52
505.71
499.68
499.23
495.52
489.35
485.16
487.04
478.28
480.54
485.35
478.6

544.46
550.77
554.99
557.5
554.43
560.54
561.36
565.55
566.43
560.02
567.9
565
566.32
551.23
556.07
545.96
533.4
523.74
519.8
521.14
515
519.55
518.63
524.99
528.16
520.63
520.01
519.05
520.56
512.49
520.92
525.45
526.75
520.03
522.7
524.9
516.68
529.88
525.96
531.91
524.96
519.87
521.36
508.89
504.5
501.11
498.68
496.04
492.81
489.64
486.59
480.94
487.75
483.03

80077200
141465800
57475600
70648200
83205500
65572500
89929700
69567400
80123400
86088100
111895000
94452400
112742000
118136200
79531900
90862100
100345700
57327900
55931400
65506700
48479200
52234700
61236000
79480100
70604800
49305200
51069200
56863100
69829200
65655100
55843900
66303300
61156900
68722500
68924100
88540900
158951800
137610200
84448000
96191200
78430800
133515900
99526700
72635500
63398300
62775300
80018400
65474500
66934700
69650700
75431300
72729300
78073100
64717100

75.88
76.76
77.34
77.69
77.27
78.12
78.23
78.82
78.94
78.05
79.14
78.74
78.92
76.82
77.5
76.09
74.34
72.99
72.44
72.63
71.77
72.41
72.28
73.16
73.61
72.56
72.47
72.34
72.55
71.42
72.6
72.8
72.98
72.05
72.42
72.73
71.59
73.42
72.87
73.7
72.74
72.03
72.24
70.51
69.9
69.43
69.09
68.73
68.28
67.84
67.42
66.64
67.58
66.93

10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013
9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013
8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013

490.51
485.63
478.45
477.25
483.78
486
489.2
494.88
496.1
478
470.7
463.18
447.96
461
469.34
468.5
467.01
506.2
505
498.44
500.25
499.56
493.1
492
491.65
486
498
500.75
503.27
504.98
503.59
509.71
504.34
500.15
496.42
497.88
470.94
456.86
458.64
463.86
463.8
468.02
464.69
458.01
455.75
454.99
449.96
440.8
435.3
440.7
438.93
426
429.46
433.1

492.35
491.8
489.14
481.66
484.67
488.56
489.64
495.47
496.91
478.55
475.83
466.35
459.71
461.61
471.83
475.4
473.69
507.45
507.92
499.38
500.68
502.24
500.6
492.95
496.5
495.8
502.51
510.2
503.35
505.59
507.15
510.57
513.74
502.94
502.4
504.25
494.66
468.65
460.46
464.1
467
471.89
470.67
462.85
456.8
457.34
457.15
449.99
441.04
441.4
444.59
426.96
429.75
433.98

480.74
483.75
478.38
474.41
480.72
483.9
481.43
487.82
482.6
466
469.25
460.66
447.5
447.22
464.7
466.01
464.81
489.5
503.48
489.95
493.64
496.28
487.35
486.5
491.13
486
486.3
500.5
499.35
498.2
501.2
500.82
504
498.86
489.08
493.4
468.05
456.63
453.65
457.95
461.77
462.17
462.15
456.66
453.26
449.43
449.23
440.2
434.34
435.81
435.26
418.71
425.47
424.35

483.41
489.56
487.96
476.75
482.75
486.22
481.53
489.1
490.64
467.41
472.3
464.68
455.32
450.12
464.9
472.69
467.71
494.64
506.17
498.22
495.27
498.69
488.58
487.22
491.7
490.9
488.59
502.97
501.02
502.96
502.36
501.07
507.74
502.33
497.91
498.5
489.57
467.36
454.45
461.01
464.98
465.25
469.45
462.54
456.68
452.53
453.32
447.79
440.99
438.5
440.51
418.99
426.31
424.95

80688300
72296000
88470900
65039100
57010100
59305400
79239300
91086100
190526700
174825700
101135300
114215500
99845200
135926700
74708900
101012800
224674100
185798900
85171800
89881400
59091900
86258200
82982200
68074300
59914400
76902000
106047200
82741400
55682900
61051900
83969900
89672100
127629600
90576500
122573500
189093100
220485300
91108500
66716300
63944300
74714500
83714400
79713900
68695900
51562700
80739400
77355600
62014400
50038100
57373400
147984200
92348900
51949100
67180400

66.98
67.83
67.61
66.06
66.89
67.37
66.72
67.77
67.98
64.76
65.44
64.38
63.09
62.37
64.41
65.49
64.8
68.53
70.13
69.03
68.62
69.1
67.69
67.51
68.13
68.02
67.7
69.69
69.42
69.69
69.6
69.43
70.35
69.6
68.99
69.07
67.83
64.75
62.97
63.87
64
64.04
64.62
63.67
62.86
62.29
62.4
61.64
60.7
60.36
60.63
57.67
58.68
58.49

7/18/2013
7/17/2013
7/16/2013
7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013
6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013
5/7/2013
5/6/2013
5/3/2013
5/2/2013

433.38
429.7
426.52
425.01
427.65
422.95
419.6
413.6
420.11
420.39
420.86
409.96
402.69
391.36
399.25
403.9
405.7
407.4
418.49
419.3
431.4
431.56
431.44
435.4
432.5
439.5
435.74
444.73
436.5
445.47
445.65
453.22
450.73
452.5
445.65
440
449.9
440.85
435.95
444.05
438.15
431.91
439.05
423.24
439.16
453.85
451.51
457.97
459.81
459.04
464.97
455.71
451.31
441.78

434.87
432.22
430.71
431.46
429.79
428.25
424.8
423.5
421
423.29
422.98
421.63
412.27
400.27
401.39
404.79
407.79
408.66
420
425.98
431.66
434.9
435.7
436.29
437.14
441.25
442.76
449.08
443.24
447
450.72
454.43
452.36
457.1
454.5
447.5
451.11
445.66
446.16
448.35
445.48
445.8
440.09
437.85
441
455.2
457.9
459.71
463
465.37
465.75
462.2
453.23
448.59

430.61
428.22
424.17
424.8
423.41
421.17
418.25
410.38
410.65
415.35
417.45
409.47
401.22
388.87
393.54
395.66
398.83
398.05
408.1
415.17
423
430.21
430.36
428.5
428.75
431.5
433.32
436.8
432.77
434.05
443.71
447.39
442.48
449.5
444.51
439.4
440.85
440.36
435.79
438.22
434.2
430.1
431.01
418.9
422.36
442.15
451.5
450.48
455.58
455.81
453.7
454.31
449.15
440.63

431.76
430.31
430.2
427.44
426.51
427.29
420.73
422.35
415.05
417.42
420.8
418.49
409.22
396.53
393.78
398.07
402.63
402.54
413.5
416.84
423
431.77
432
430.05
435.96
432.19
437.6
438.89
441.81
438.46
445.11
449.31
450.72
449.73
451.58
444.95
441.44
445.15
442.14
441.35
439.66
442.93
433.26
434.58
428.85
443.86
454.74
452.97
456.77
463.84
458.66
460.71
449.98
445.52

54719700
49747600
54134500
60479300
69890800
81573100
70351400
88146100
74534600
68506200
60232200
117466300
97763400
144629100
84311500
91931000
78540700
120186500
120279600
89327700
77735000
48756400
64853600
67966500
71458100
66306800
71528100
112538300
101133900
104233500
72647400
73182200
93088100
96075700
88379900
82644100
96536300
69041700
88255300
110759600
114005500
112894600
106976100
150801000
185403400
111779500
79237200
83713000
99621900
118149500
120938300
124160400
90325200
105457100

59.43
59.23
59.21
58.83
58.71
58.81
57.91
58.13
57.13
57.46
57.92
57.6
56.33
54.58
54.2
54.79
55.42
55.41
56.92
57.38
58.22
59.43
59.46
59.19
60.01
59.49
60.23
60.41
60.81
60.35
61.27
61.85
62.04
61.9
62.16
61.25
60.76
61.27
60.86
60.75
60.52
60.97
59.64
59.82
59.03
61.1
62.59
62.35
62.87
63.43
62.72
63
61.53
60.92

5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/12/2013
4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/5/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013

444.46
435.1
420.45
409.81
411.23
393.54
403.99
392.64
387.97
404.99
420.27
421.57
427
434.15
433.72
428.1
426.36
424.85
424.5
433.76
431.37
427.6
441.9
449.82
456.46
465.44
464.69
454.58
450.22
457.42
459.5
441.45
437.93
432.83
428.45
435.6
429.75
429.8
424.5
434.51
421.48
427.8
438
444.05
448.43
443.82
453.85
449.25
446
457.69
461.1
468.85
464.52
467.21

444.93
445.25
433.62
418.77
413.94
415.25
408.38
402.2
399.6
405.79
420.6
426.61
427.89
434.15
437.99
437.06
428.5
427.5
424.95
435
437.28
438.14
443.7
451.82
456.8
465.84
469.95
462.1
457.98
457.63
460.97
457.46
444.23
434.64
434.5
438.88
439.01
435.43
432.01
435.25
435.19
428.2
438.18
447.87
452.44
451.54
455.12
451.6
449.17
457.69
462.73
470.16
471.64
473.64

434.39
432.07
420
408.25
407
392.5
398.81
391.27
385.1
389.74
398.11
420.57
419.55
429.09
431.2
426.01
422.75
422.49
419.68
425.25
430.31
426.4
427.74
441.62
450.73
460.53
461.78
453.11
450.1
449.59
448.5
441.2
437.25
430.45
425.36
427.57
425.14
428.61
421.06
424.43
420.75
419
429.98
441.4
440.65
437.66
442.57
446.6
442.82
448.8
453.85
459.92
464.02
463.22

439.29
442.78
430.12
417.2
408.38
405.46
406.13
398.67
390.53
392.05
402.8
426.24
419.85
429.8
434.33
435.69
426.98
426.21
423.2
427.72
431.99
429.79
428.91
442.66
452.08
461.14
463.58
461.91
452.73
452.08
454.49
455.72
443.66
432.5
428.35
428.43
437.87
431.72
430.58
425.66
431.14
420.05
430.47
441.4
444.57
448.97
442.8
450.81
446.06
448.85
459.99
460.16
466.59
467.01

126727300
172884600
160081600
191024400
96209400
242412800
166059600
107480100
152318600
166574800
236264000
76442800
79380000
59653300
82091100
93982000
76653500
75207300
95923800
89611900
90804000
132379800
97433000
110709900
82809300
73573500
125283900
98776300
95813900
77165200
131693800
151549300
160990200
75968900
101387300
116477900
118559000
97870500
117118400
115062500
159608400
145688900
138112100
80628800
146837600
125374900
93144800
82663700
111795600
119075600
108945900
97936300
88818800
118801900

60.07
60.55
58.81
57.05
55.84
55.44
55.53
54.51
53.4
53.61
55.08
58.28
57.41
58.77
59.39
59.58
58.39
58.28
57.87
58.49
59.07
58.77
58.65
60.53
61.82
63.06
63.39
63.16
61.91
61.82
62.15
62.32
60.67
59.14
58.57
58.58
59.87
59.03
58.88
58.2
58.95
57.44
58.86
60.36
60.79
61.39
60.55
61.64
60.99
61.38
62.9
62.92
63.8
63.86

2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012

479.51
476.5
474
463.25
456.47
444.05
453.91
459.11
456.98
457
458.5
437.83
451.69
460
508.81
504.56
498.52
510.31
494.64
498.3
502.68
521
528.55
522.5
529.21
522
536.97
547.88
553.82
510.53
510.29
513.54
519
520.35
512.47
530
531.47
525
508.93
514.75
531.15
547.77
539.77
525
553.4
528.94
568.91
581.8
593.65
586.79
590.22
577.27
589.55
575.9

482.38
484.94
478.81
470
466.5
459.74
455.94
459.48
459.28
462.6
460.2
453.21
456.23
465.73
514.99
507.88
502.22
510.75
509.44
498.99
507.5
525.32
528.72
525.01
531.89
529.3
538.63
549.67
555
535.4
514.48
516.25
519.46
524.25
519.67
530.2
533.7
534.9
520
518.13
537.64
548
549.56
538.51
555.2
553.31
569.25
581.8
594.59
588.4
594.25
585.8
590.42
590

467.74
473.25
468.25
454.12
452.58
442.22
442
448.35
454.98
454.5
452.12
435.86
435
450.25
504.77
496.63
496.4
502.03
492.5
483.38
498.51
519.02
515.52
515.99
521.25
515.2
525.83
541
541.63
509
508.12
504.66
511.12
518.71
510.24
518.88
525.5
520.25
501.23
505.58
525.8
536.27
537.37
521.58
530
518.63
538.77
572.13
585.5
582.68
585.25
572.26
580.1
573.71

467.9
479.93
474.98
468.22
457.35
457.84
442.32
453.62
455.49
456.83
458.27
449.83
439.88
450.5
514.01
504.77
500
502.68
506.09
485.92
501.75
520.3
523.51
517.1
525.31
523.9
527
542.1
549.03
532.17
509.59
515.06
513
520.17
519.33
521.73
526.31
533.9
518.83
509.79
529.69
539
541.39
529.82
533.25
547.24
538.79
575.85
586.19
585.28
589.36
582.94
584.78
589.53

152263300
129372600
158289600
176145200
148426600
143336900
119279300
134871100
79833600
104288800
142789500
196379400
302006600
365213100
215377400
115386600
118230700
113419600
172701200
219193100
183551900
87626700
150286500
101901100
114676800
121039100
148583400
88241300
140129500
164873100
88569600
113780100
75609100
43938300
149067100
120422400
112342300
156421300
189401800
252394800
156314900
121786000
148086400
157621100
196760200
294303100
261159500
139267100
91070000
97829900
128674700
130216100
133332500
157644900

63.98
65.63
64.95
64.02
62.18
62.24
60.13
61.67
61.92
62.1
62.3
61.15
59.8
61.24
69.88
68.62
67.97
68.34
68.8
66.06
68.21
70.73
71.17
70.3
71.41
71.22
71.64
73.7
74.64
72.35
69.28
70.02
69.74
70.72
70.6
70.93
71.55
72.58
70.53
69.3
72.01
73.28
73.6
72.03
72.49
74.4
73.25
78.29
79.69
79.57
80.12
79.25
79.5
80.15

11/23/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012

567.17
564.25
571.91
540.71
525.2
537.53
545.5
538.91
554.15
540.42
560.63
573.84
590.23
583.52
595.89
598.22
594.88
609.43
620
621.44
631
612.42
631.05
639.59
648.87
635.37
632.35
629.56
646.5
639.74
638.65
646.88
665.2
671.25
664.86
661.81
671.16
678.75
664.29
668.74
688.26
686.86
702.41
699.16
700.26
699.88
699.35
689.96
677.37
666.85
665.11
680.45
678.05
673.17

572
567.37
571.95
567.5
530
539.5
547.45
550.48
554.5
554.88
562.23
574.54
590.74
587.77
596.95
603
601.96
614
622
626.55
633.9
635.38
631.77
642.06
652.79
650.3
635.13
635.38
647.2
644.98
640.49
647.56
666
674.25
671.86
666.35
676.75
681.11
682.17
672.69
692.78
695.12
705.07
700.06
703.99
702.33
699.8
696.98
685.5
669.9
670.1
683.29
682.48
678.29

562.6
556.6
554.58
539.88
505.75
522.62
536.18
536.36
538.65
533.72
535.29
555.75
580.09
577.6
574.75
594.17
587.7
591
605.55
610.64
611.7
610.76
609.62
630
644
631
623.85
625.3
628.1
637
623.55
636.11
651.28
665.55
662.63
650.65
656.5
666.75
660.35
661.2
673
683
699.36
693.62
699.57
696.42
694.61
687.89
674.77
656
656.5
662.1
675.77
670.8

571.5
561.7
560.91
565.73
527.68
525.62
536.88
542.9
542.83
547.06
537.75
558
582.85
584.62
576.8
596.54
595.32
604
609.54
616.83
613.36
634.03
609.84
632.64
644.61
649.79
634.76
629.71
628.1
640.91
635.85
638.17
652.59
666.8
671.45
661.31
659.39
667.1
681.32
665.18
673.54
690.79
700.09
698.7
702.1
701.91
699.78
691.28
682.98
669.79
660.59
662.74
680.44
676.27

68206600
93250500
160688500
205829400
316723400
197477700
119292600
133237300
128950500
232478400
264036500
198412200
93729300
132283900
149843400
90324500
127500800
254608200
164081400
139631800
176786400
136682700
186021500
119156100
97259400
137442900
108125500
115003700
136520300
127589000
209649300
159498500
148501500
92681400
106070300
156998100
135898700
133777700
148522500
144125800
129697400
159941600
142897300
84142100
81718700
93375800
99507800
150118500
149590000
178058300
125995800
121999500
82416600
97799100

77.69
76.36
76.25
76.91
71.74
71.46
72.99
73.81
73.8
74.37
73.11
75.86
78.88
79.12
78.06
80.73
80.56
81.74
82.49
83.48
83.01
85.8
82.53
85.61
87.23
87.94
85.9
85.22
85
86.73
86.05
86.36
88.31
90.24
90.87
89.49
89.23
90.28
92.2
90.02
91.15
93.48
94.74
94.55
95.01
94.99
94.7
93.55
92.43
90.64
89.4
89.69
92.08
91.52

9/5/2012
9/4/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012

675.57
665.76
667.25
670.64
675.25
674.98
679.99
659.51
666.11
654.42
670.82
650.01
640
631.21
631.3
631.87
623.39
618.71
617.85
619.39
622.77
617.29
613.63
602.84
615.91
603.23
590.92
575.01
579.76
574.46
607.38
594.4
613.03
611.28
606.59
610.79
605.12
602.95
600.24
606.12
617.97
605.3
607.09
600.56
594.88
584.73
578
571.67
575
571.33
577.3
579.04
585.44
588.21

676.35
675.14
668.6
671.55
677.67
676.1
680.87
669.48
669.9
669
674.88
665.15
648.19
636.76
634
638.61
630
621.76
621.73
623.88
625
624.87
617.98
610.69
616.4
611.7
599.44
585.83
580.4
580.8
609.68
605.9
614.44
615.35
608.34
611.5
611.62
607.19
603.47
607.66
619.87
613.9
608.44
614.34
600
593.47
584
574
576.74
574.49
579.8
582.19
588.22
589.25

669.6
664.5
657.25
662.85
672.6
670.67
673.54
655.55
661.15
648.11
650.33
649.9
638.81
630.5
627.75
630.21
623.25
618.7
617.8
617.1
618.04
615.26
611.56
600.25
603
602.72
587.82
571.59
570.36
570
598.51
587.71
603.7
606
603.56
603.15
605.02
600
592.68
597.22
605.31
604.11
601.58
599.65
594
583.6
574.25
565.61
571.92
567.33
570.37
575.42
577.44
580.8

670.23
674.97
665.24
663.87
673.47
674.8
675.68
663.22
662.63
668.87
656.06
665.15
648.11
636.34
630.83
631.69
630
621.7
620.73
619.86
620.91
622.55
615.7
607.79
606.81
610.76
595.03
585.16
574.88
574.97
600.92
603.83
604.3
614.32
606.26
606.94
606.91
604.97
598.9
604.43
608.21
613.89
605.88
609.94
599.41
592.52
584
569.05
574.5
572.03
570.77
582.1
577.67
585.74

84093800
91973000
84580300
75674900
50701700
66854200
106752100
109335100
105032200
141330700
203179900
153346200
110690300
63633500
64335600
85042300
69708100
48734700
55410600
61176500
72611700
75525800
86230200
83039600
96125400
115581900
94785600
100984100
101658200
219328200
141283100
121993900
99367800
109215400
63175000
73406200
75315100
77856800
107010400
117330500
127989400
94851400
104732600
121095800
60428200
100023000
105375200
70709100
50749300
69134100
76095600
71117900
81587800
89735800

90.7
91.34
90.03
89.84
91.14
91.32
91.44
89.75
89.67
90.52
88.78
90.01
87.71
86.12
85.37
85.49
85.26
84.13
84
83.53
83.67
83.89
82.97
81.9
81.77
82.3
80.18
78.85
77.47
77.48
80.97
81.37
81.43
82.78
81.69
81.79
81.78
81.52
80.7
81.45
81.96
82.72
81.64
82.19
80.77
79.84
78.69
76.68
77.41
77.08
76.91
78.44
77.84
78.93

6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012

583.4
570.96
571
571.24
574.52
574.46
587.72
571.6
577.29
567.77
561.27
561.5
569.16
580.74
569.2
570.9
564.59
575.87
557.5
569.55
534.5
533.96
545.31
554.05
561.45
562.57
565
574.58
563.7
569.58
561.5
577.08
590.5
580.24
584.9
597.8
605.07
614.27
615.64
562.61
570.61
591.38
600.22
613.72
578.94
610.06
624.11
625
636.2
639.93
626.13
626.98
624.35
627.3

590
587.89
574.62
573.5
578.48
576.62
588.5
580.58
577.32
573.85
566.47
567.5
572.65
581.5
579.99
574
565.85
576.5
572.8
573.88
561.54
543.41
547.5
556.89
563.22
567.51
574.47
575.88
573.98
571.5
572.77
578.36
591.4
587.4
596.76
598.4
606.18
614.69
618
567.69
576.67
594.62
604.73
620.25
610
610.28
624.7
631.33
636.87
644
639.84
634.66
625.86
632.21

583.1
570.37
569.55
567.26
570.38
566.7
570.63
569
570.5
565.5
558.33
548.5
560.52
571.46
566.56
565.31
558.47
561.23
553.23
552.58
534.05
522.18
530.12
541.04
551.75
557.6
564.35
568.44
560.85
558.73
561.23
565.17
580.3
578.86
581.23
583
600.5
602.13
606
555
556.62
570.42
584.52
602.71
571.91
578.25
603.51
620.5
623.34
626
625.3
623.4
617
622.51

587.41
585.78
574.13
571.53
572.16
576.16
571.17
580.32
571.72
571.46
562.83
564.29
560.99
577.73
579.17
572.27
562.29
565.32
570.56
556.97
561.28
530.38
530.12
546.08
553.17
558.22
566.71
570.52
569.18
568.18
569.48
565.25
581.82
585.98
582.13
583.98
603
607.7
610
560.28
571.7
572.98
587.44
608.34
609.7
580.13
605.23
622.77
626.2
628.44
636.23
633.68
624.31
629.32

90351100
110103000
83813800
86393300
73395000
108845100
147816200
86879100
94941700
100363900
97053600
139248900
130246900
122918600
132357400
95127200
82126800
124057500
146224400
173717600
157776500
183073100
179305000
140224000
119084000
88156600
99886500
83300000
120176000
124313000
115029600
132498100
97637400
106847300
152749800
126536200
101680600
134017100
226444400
269037300
241632300
257746300
208679800
238632800
256382000
262696700
214911200
153584200
174153700
222431300
149384200
160324500
143245200
208639900

79.15
78.93
77.36
77.01
77.1
77.64
76.97
78.2
77.04
77
75.84
76.04
75.59
77.85
78.04
77.11
75.77
76.18
76.88
75.05
75.63
71.47
71.43
73.58
74.54
75.22
76.36
76.88
76.7
76.56
76.74
76.17
78.4
78.96
78.44
78.69
81.25
81.89
82.2
75.5
77.04
77.21
79.16
81.97
82.16
78.17
81.56
83.92
84.38
84.68
85.73
85.39
84.13
84.8

4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012

601.83
608.77
612.78
618.38
606.18
599.79
600.49
597.78
602.74
599.51
598.37
584.72
599.61
578.05
557.54
548.98
544.21
534.69
536.8
523.66
545.42
544.24
548.17
541.56
527.96
521.31
519.67
515.08
513.08
506.88
503.11
491.5
514.26
504.66
499.53
490.96
480.76
470.5
465.25
458.38
457.3
455.9
458.41
455.59
445.71
444.34
448.36
454.44
425.1
422.67
427.49
430.15
426.96
424.2

618.77
610.56
616.56
621.45
616.28
607.15
601.8
604.5
609.65
606.9
601.77
589.2
600.01
594.72
568.18
552
547.74
542.99
537.78
533.69
547.48
546.8
548.21
547.61
535.41
528.5
522.9
517.83
515.49
514.85
507.77
504.89
526.29
509.56
503.83
497.62
496.75
476.79
469.75
464.98
460
457.17
458.99
458.24
453.9
448.48
448.79
454.45
425.1
428.45
427.5
431.37
429.47
425.99

600.38
597.94
607.23
610.31
606.06
595.26
594.4
595.53
601.41
591.48
589.05
578
578.55
575.4
555.75
547
543.11
532.12
523.3
516.22
526
542.52
538.77
535.7
525.85
516.28
518.64
509.5
509.07
504.12
500.3
486.63
496.89
502
497.09
488.55
480.56
469.7
464.58
458.2
455.56
453.98
455.55
453.07
445.39
443.77
443.14
443.73
419.55
422.3
419.75
426.51
426.3
422.96

618.63
599.55
609.86
617.62
614.48
606.98
596.05
599.34
602.5
605.96
601.1
585.57
585.56
589.58
568.1
552
545.17
541.99
530.69
530.26
533.16
545.18
544.47
542.44
535.41
525.76
522.41
516.39
513.04
514.85
502.12
502.21
497.67
509.46
502.6
493.42
493.17
476.68
468.83
463.97
459.68
455.12
456.19
456.48
453.01
447.28
444.63
446.66
420.41
427.41
420.3
427.75
429.11
424.7

149587900
182759500
152059600
163865100
151782400
148935500
107622200
155967700
161010500
204165500
225309000
206371900
289929500
354711000
172713800
101820600
104729800
129114300
199630200
202559700
202281100
107928100
170817500
238002800
150096800
136895500
103768000
142006900
120825600
151398800
133951300
236138000
376530000
115099600
129304000
157825500
221053700
101972500
79055900
62353200
71649900
46699100
67511500
97920900
94835300
74927300
80996300
239578500
136909500
76515600
103493600
65434600
69197800
60724300

83.36
80.79
82.18
83.22
82.8
81.79
80.32
80.76
81.19
81.65
81
78.91
78.9
79.45
76.55
74.38
73.46
73.03
71.51
71.45
71.84
73.46
73.37
73.09
72.15
70.85
70.4
69.58
69.13
69.38
67.66
67.67
67.06
68.65
67.73
66.49
66.46
64.23
63.18
62.52
61.94
61.33
61.47
61.51
61.04
60.27
59.91
60.19
56.65
57.59
56.64
57.64
57.82
57.23

1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012

419.7
422.28
422.68
425.91
425.5
419.77
414.95
410
409.4

420.45
422.9
422.85
426
427.75
422.75
418.55
414.68
412.5

418.66
418.75
419.31
421.5
421.35
419.22
412.67
409.28
409

419.81
421.39
422.55
423.24
421.73
422.4
418.03
413.44
411.23

56505400
53146800
53771200
64549100
98506100
79573200
67817400
65005500
75555200

56.57
56.78
56.94
57.03
56.83
56.92
56.33
55.71
55.41

e all data if less than 36 months, such as 10 months, then N = 10

Month ending adjusted close price(12/31/2014) =

Month beginning adjusted close price(12/01/2014) =
Monthly Rate of Return =

109.95
114.62
-0.0407

Month ending adjusted close price(11/28/2014) =

Month beginning adjusted close price(11/03/2014) =
Monthly Rate of Return =

118.46
108.5
0.0918

Month ending adjusted close price(10/31/2014) =

Month beginning adjusted close price(10/01/2014) =

107.11
98.36

Monthly Rate of Return =

0.08896

Month ending adjusted close price(09/30/2014) =

Month beginning adjusted close price(09/02/2014) =
Monthly Rate of Return =

99.92
102.45
-0.0247

Month ending adjusted close price(08/29/2014) =

Month beginning adjusted close price(08/01/2014) =
Monthly Rate of Return =

101.66
94.87
0.07157

Month ending adjusted close price(07/31/2014) =

Month beginning adjusted close price(07/01/2014) =
Monthly Rate of Return =

94.34
92.29
0.02221

Month ending adjusted close price(06/30/2014) =

Month beginning adjusted close price(06/02/2014) =
Monthly Rate of Return =

91.71
88.63
0.03475

Month ending adjusted close price(05/30/2014) =

Month beginning adjusted close price(05/01/2014) =

89.24
82.92

Monthly Rate of Return =

0.07622

Month ending adjusted close price(04/30/2014) =

Month beginning adjusted close price(04/01/2014) =
Monthly Rate of Return =

82.73
75.94
0.08941

Month ending adjusted close price(03/31/2014) =

Month beginning adjusted close price(03/03/2014) =
Monthly Rate of Return =

75.25
73.99
0.01703

Month ending adjusted close price(02/28/2014) =

Month beginning adjusted close price(02/03/2014) =
Monthly Rate of Return =

73.78
69.89
0.05566

Month ending adjusted close price(01/31/2014) =

Month beginning adjusted close price(01/02/2014) =
Monthly Rate of Return =

69.76
77.09
-0.0951

Month ending adjusted close price(12/31/2013) =

Month beginning adjusted close price(12/02/2013) =
Monthly Rate of Return =

78.19
76.82
0.01783

Month ending adjusted close price(11/29/2013) =

Month beginning adjusted close price(11/01/2013) =
Monthly Rate of Return =

77.5
72.05
0.07564

Month ending adjusted close price(10/31/2013) =

Month beginning adjusted close price(10/01/2013) =
Monthly Rate of Return =

72.42
67.61
0.07114

Month ending adjusted close price(09/30/2013) =

Month beginning adjusted close price(09/03/2013) =
Monthly Rate of Return =

66.06
67.69
-0.0241

Month ending adjusted close price(08/30/2013) =

Month beginning adjusted close price(08/01/2013) =
Monthly Rate of Return =

67.51
62.86
0.07397

Month ending adjusted close price(07/31/2013) =

Month beginning adjusted close price(07/01/2013) =
Monthly Rate of Return =

62.29
56.33
0.10581

Month ending adjusted close price(06/28/2013) =

Month beginning adjusted close price(06/03/2013) =
Monthly Rate of Return =

54.58
62.04
-0.1202

Month ending adjusted close price(05/31/2013) =

Month beginning adjusted close price(05/01/2013) =
Monthly Rate of Return =

61.9
60.07
0.03046

Month ending adjusted close price(04/30/2013) =

Month beginning adjusted close price(04/01/2013) =
Monthly Rate of Return =

60.55
58.65
0.0324

Month ending adjusted close price(03/28/2013) =

Month beginning adjusted close price(03/01/2013) =
Monthly Rate of Return =

60.53
58.86
0.02837

Month ending adjusted close price(02/28/2013) =

Month beginning adjusted close price(02/01/2013) =
Monthly Rate of Return =

60.36
61.67
-0.0212

Month ending adjusted close price(01/31/2013) =

Month beginning adjusted close price(01/02/2013) =
Monthly Rate of Return =

61.92
74.64
-0.1704

Month ending adjusted close price(12/31/2012) =

Month beginning adjusted close price(12/03/2012) =
Monthly Rate of Return =

72.35
79.69
-0.0921

Month ending adjusted close price(11/30/2012) =

Month beginning adjusted close price(11/01/2012) =
Monthly Rate of Return =

79.57
80.73
-0.0144

Month ending adjusted close price(10/31/2012) =

Month beginning adjusted close price(10/01/2012) =
Monthly Rate of Return =

80.56
89.23
-0.0972

Month ending adjusted close price(09/28/2012) =

Month beginning adjusted close price(09/04/2012) =
Monthly Rate of Return =

90.28
91.34
-0.0116

Month ending adjusted close price(08/31/2012) =

Month beginning adjusted close price(08/01/2012) =
Monthly Rate of Return =

90.03
81.77
0.10102

Month ending adjusted close price(07/31/2012) =

Month beginning adjusted close price(07/02/2012) =
Monthly Rate of Return =

82.3
79.84
0.03081

Month ending adjusted close price(06/29/2012) =

Month beginning adjusted close price(06/01/2012) =
Monthly Rate of Return =

78.69
75.59
0.04101

Month ending adjusted close price(05/31/2012) =

Month beginning adjusted close price(05/01/2012) =
Monthly Rate of Return =

77.85
78.44
-0.0075

Month ending adjusted close price(4/30/2012) =

Month beginning adjusted close price(04/02/2012) =
Monthly Rate of Return =

78.69
83.36
-0.056

Month ending adjusted close price(03/30/2012) =

Month beginning adjusted close price(03/01/2012) =
Monthly Rate of Return =

80.79
73.37
0.10113

Month ending adjusted close price(02/29/2012) =

Month beginning adjusted close price(02/01/2012) =
Monthly Rate of Return =

73.09
61.47
0.18904

Month ending adjusted close price(01/31/2012) =

Month beginning adjusted close price(01/03/2012) =
Monthly Rate of Return =

61.51
55.41
0.11009