ABB

Date
Open
High
Low
Close
2/1/2016
8600
8625
7750.6
1/1/2016
9050
9050
8103
12/1/2015
9118
9200
8636
11/2/2015
9360
9746.4
8779.7
10/1/2015
9230
9750
9082.4
9/1/2015 8744.15
9368 8185.05
8/3/2015
8679.6
9130
7950
7/1/2015
7462.4 8878.95
7391.2
6/1/2015
7423.5
8046.6
6900
5/1/2015
7608.8 7959.95
6701
4/1/2015 8501.65
8845.2
7060
3/2/2015
9006.3
9437.8
7227.7
2/2/2015
7375
9500
6630.1
1/1/2015
6906.9
7500
6650.1
12/1/2014
6908
7493.8
6347
11/3/2014
5667 7460.45 5530.15
10/1/2014
5485
5772.5
5065
9/1/2014
5200
5756
5140.3
8/1/2014
4913
5325
4750
7/1/2014
5190 5375.05
4830
6/2/2014
4199
5200
4120
5/1/2014 3118.25
4250 3095.05
4/1/2014
3042.1
3400
2832.1
3/3/2014
2653
3075 2595.05
2/3/2014
2616.8
2685
2491.9
1/1/2014
2745 2813.95
2500
12/2/2013
2640
2781
2450
11/1/2013 2530.65 2632.05 2312.15
10/1/2013 2506.55 2563.95 2433.45
9/2/2013
2360
2620
2320
8/1/2013 2366.75
2476.1
2201.2
7/1/2013
2500
2635
2335
6/3/2013
2411
2675
2230
5/1/2013 2440.55
2575
2375.1
4/1/2013
2550
2634
2400
3/1/2013
2575.5
2595 2456.05
2/1/2013
2515
2799
2488.7
1/1/2013
2760.5
2795
2476
12/3/2012
2372
2875.3
2230
11/1/2012
2651.1
3391.8 2327.85
10/1/2012
2889
2910 2562.05
9/3/2012
2500
2899
2371.8
8/1/2012
2467.7
2590 2378.05
7/2/2012
2720
2784
2250
6/1/2012
2650
2789
2475

Volume
Adj Close
8383.35
100 9862.85
8587.4
0 9378.17
9134.15
0 9124.89
9121.75
0 9112.51
9381
200 9371.49
9183.9
0 9174.59
8847.6
300 8838.63
8668.7
500 8659.92
7402.6
300 7382.91
7486.8
500 7466.88
7608.8
200 7588.56
8506.4
500 8483.77
8963.8
900 8939.95
7342.5
200 7322.97
6947.3
200 6928.82
6867
400 6848.73
5620.6
200 5605.65
5508.2
200 5493.55
5162.65
200 5148.92
4950.35
100 4937.18
5004.05
200 4990.74
4239.8
800 4228.52
3118.25
100 3109.95
3004.3
300 2986.39
2612.25
0 2596.67
2550.7
1100 2535.49
2757.15
200 2740.71
2600
200
2584.5
2520.5
700 2505.47
2492.25
400 2477.39
2380.15
200 2365.96
2426.3
200 2411.83
2525.35
200 2510.29
2399.35
300 2385.04
2440.55
100
2426
2569.25
200 2543.62
2600.1
600 2574.16
2536.4
1100
2511.1
2760.5
17700 2732.96
2359.2
18800 2335.67
2669.75
300 2643.12
2849.6
600 2821.18
2462.6
300 2438.04
2406.45
500 2382.45
2746.9
600
2719.5

5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/2/2012
12/1/2011
11/1/2011
10/3/2011
9/2/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011
4/1/2011
3/1/2011
2/1/2011
1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/2/2010
2/1/2010
1/1/2010
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008

2733.05
2870
2829
2399.85
1725
2003
2201.05
2624
2589
2774
2550
2398
2476.1
2250
2169.95
2389
2366.05
2500
2540
2620.25
2525
2881
2901
2655
2631
2685
2410
2250
2141.1
2110
1907
1812.05
1630
1610
1372
1345
995
795.9
745
798
944
716.1
885
1139
1349
1352.5
1250
1450

2839.85
3350
3231.3
2898.95
2420
2055
2357.95
2675
2770
2850
2929.8
2625
2565
2702.9
2350
2540
2489.9
2525
2749
2655
2695
2899
3130
3125
2800
3279.85
2735.05
2440
2500
2320
2244
2068
1910
1750
1660
1490
1420
1097
805
868
944
949
975
1140
1400
1625
1450
1493.45

2278
2651
2616.05
2282.05
1687
1620
1862
2255
2453
2388
2535
2365.05
2281.05
2250
2075
2015
2276.05
2200
2410
2321.2
2371
2356
2751.2
2551.1
2305
2640
2392.05
2100
1800
1950
1857
1681
1580
1500
1165.05
1250
990
755.1
653
652
743.05
692
711
740
990
1251
1175
1197

2607.05
2748.8
2819.3
2790.7
2335.05
1718.65
1976.7
2303.7
2649.1
2553.85
2773.6
2546.3
2388
2482.5
2280.8
2091.7
2377.45
2364.9
2479.65
2546.7
2613.5
2366
2796.75
2894.2
2603.95
2672.7
2669.35
2403.45
2237
2152.4
2094.55
1908.45
1806.5
1620.9
1601.95
1322.9
1350
995
787.1
745
775.8
870
727
883.4
1145.05
1266
1362
1351

1300
4900
1800
2300
2600
700
700
700
400
1700
1400
1200
300
900
500
1900
800
700
1300
1700
1300
2000
3900
5400
2200
6500
1200
1500
1200
800
1700
2200
2100
1200
1100
1100
1100
1100
1600
1600
500
600
300
800
900
200
400
500

2581.04
2721.38
2781.37
2753.16
2303.64
1695.53
1950.11
2272.71
2613.46
2519.49
2736.29
2512.05
2355.87
2449.1
2250.12
2054.46
2335.12
2322.8
2435.5
2501.36
2566.97
2323.88
2746.96
2842.67
2557.59
2625.12
2621.83
2351.48
2188.63
2105.86
2049.26
1867.18
1767.44
1585.85
1567.31
1294.29
1320.81
973.48
770.08
728.89
759.02
851.19
711.28
864.3
1120.29
1238.62
1332.55
1321.79

5/2/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/3/2007
4/2/2007
3/1/2007
2/1/2007
1/2/2007
12/1/2006
11/1/2006
10/3/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/2/2006
4/3/2006
3/1/2006
2/28/2006

Mean
0.01059388

1439
1550
1749.95
1881
2540
2150
2205
1837
1725
1800
2134.95
1740
1720
1691
1620.1
1765
1728.25
1526
1639.4
1520
1324
1314.8
1225
1356
1750
1839.5
1573.9
1536

1596
1550
1751
1990.1
2624.95
2600
2250
2198
1950
1900
2190
2174.9
1770
1912.9
1760
1921
1900
1877
1735
1835
1546.9
1454
1252.2
1400
1844
2002.65
2036
1550

Variance
5291813

1300
1388.25
1309.1
1535
1600
2005
1760.05
1500
1683.1
1610.15
1720.1
1665.1
1526
1602
1486.05
1605.1
1625
1526
1408.35
1485
1239
1276
1019
935
1304
1650
1510
1516.2

1497
1409
1562.35
1743
2023.25
2466.1
2088.6
2051.95
1871.9
1835.95
1752.45
2083.15
1717.35
1640.9
1705.2
1666.7
1760.5
1745.3
1512.15
1618.8
1520.45
1318.35
1252.2
1194.35
1374.85
1765.85
1816.5
1537.65

std deviation
2300.39416154

1200
2000
2500
1100
2300
5400
4300
5400
1700
2500
1600
2800
1300
2400
3600
2100
1900
2700
1400
1200
1400
1800
1800
1700
1700
2600
5000
4000

1464.63
1378.53
1528.56
1692.46
1964.59
2394.6
2028.04
1992.46
1817.63
1782.72
1701.64
2022.75
1667.56
1593.32
1655.76
1608.66
1699.19
1684.52
1759.49
1522.43
1369.15
1272.44
1118.59
1322.76
1596.97
1904.36
1325.52
1277.57

Rate of return
-0.0491419823
-0.0270074012
-0.0013567287
0.0284202706
-0.021010533
-0.0366185301
-0.0202191969
-0.1474621013
0.0113735641
0.016295963
0.1179683629
0.0537709061
-0.1808712577
-0.0538237901
-0.0115589668
-0.1815051842
-0.0199976809
-0.0627335694
-0.041123187
0.010848298
-0.1527268501
-0.2645299064
-0.0397305423
-0.1304986957
-0.0235609454
0.0809389901
-0.0569961798
-0.0305784484
-0.011207478
-0.0449787882
0.0193874791
0.0408237728
-0.0498946337
0.0171737162
0.0484830998
0.0120065104
-0.0244973117
0.0883517184
-0.1453698554
0.1316324652
0.0673673537
-0.1358084206
-0.0228011025
0.1414720141
-0.0509137709

0.0543734309
0.022043963
-0.0101424837
-0.1632742013
-0.2639778785
0.1501477414
0.1654265657
0.1499311395
-0.0359561654
0.0860491607
-0.0819503781
-0.0621723294
0.0395734909
-0.0812461721
-0.0869553624
0.1366101068
-0.0052759601
0.0485190288
0.0270416752
0.026229731
-0.0946991979
0.1820575933
0.0348421528
-0.1002859987
0.0264037629
-0.001253276
-0.1031149998
-0.0692542569
-0.0378181785
-0.0268773803
-0.0888515855
-0.0534174531
-0.1027418187
-0.0116908913
-0.1741965533
0.0204899984
-0.2629674215
-0.2089411185
-0.0534879493
0.0413368272
0.1214329003
-0.1643698822
0.2151332808
0.2961818813
0.1056244365
0.0758343963
-0.0080747439
0.1080655777

-0.0587861781
0.1088333225
0.1072251007
0.1607896198
0.2188802753
-0.1530777583
-0.0175440327
-0.0877458017
-0.0192063291
-0.0454810626
0.1887061893
-0.1755975776
-0.0445201372
0.0391886125
-0.0284461516
0.0562766526
-0.0086335254
0.0445052597
-0.1347322235
-0.1006811479
-0.0706350656
-0.1209094338
0.1825244281
0.2073014001
0.1924832652
-0.3039551345
-0.0361744825