Date Open High Low Close Adj Close Volume return % return (1+%r)

9/1/2014 124.8 132.87 121.065 132 105.9331 1271090

9/2/2014 132 136.535 129.55 131.95 105.8929 1272300 -0.000379 -0.03789
9/3/2014 132 132.915 128.325 129.51 103.9348 885310 -0.018492 -1.8492
9/4/2014 129.4 130.8 126.91 128 102.723 680870 -0.011659 -1.16593
9/5/2014 128.3 132.09 128.165 130.965 105.1025 853500 0.0231642 2.316419
9/8/2014 131.23 133.8 130.6 133.33 107.0004 702260 0.0180582 1.805816
9/9/2014 132.5 134.4 131.41 133.735 107.3254 684660 0.0030377 0.30377
9/10/2014 133 134.2 131.85 133.845 107.4137 523840 0.0008225 0.082247
9/11/2014 133.8 134.9 132.52 133.81 107.3856 743560 -0.000262 -0.02615
9/12/2014 134.65 135 132.48 134.675 108.0798 524950 0.0064645 0.646447
9/15/2014 134 134.43 132.6 133.42 107.0726 602520 -0.009319 -0.93188
9/16/2014 133.2 134.585 126.9 127.49 102.3137 642090 -0.044446 -4.44461
9/17/2014 129 132.46 128.255 131.46 105.4997 715830 0.0311398 3.113979
9/18/2014 132.3 134 130.23 133.575 107.197 531250 0.0160885 1.608852
9/19/2014 133.1 133.77 128.16 128.815 103.377 703730 -0.035635 -3.56354
9/22/2014 128 129 124.23 125.01 100.3234 569580 -0.029539 -2.95385
9/23/2014 125.2 126.2 120 120.685 96.85252 678610 -0.034597 -3.45973
9/24/2014 121 124.105 118 122.24 98.10044 1506330 0.0128848 1.28848
9/25/2014 122.685 123 117.3 118.555 95.14314 505250 -0.030146 -3.01456
9/26/2014 119 122.6 117.5 122.05 97.94796 808810 0.02948 2.947997
9/29/2014 122.5 123.535 120.5 120.825 96.96487 392220 -0.010037 -1.00369
9/30/2014 120.5 124.555 114.53 115.77 92.9081 892220 -0.041837 -4.18375
10/1/2014 116 118.45 114.74 117.585 94.36469 830930 0.0156777 1.567765
10/7/2014 117.8 119.8 114.3 115.19 92.44265 623380 -0.020368 -2.03682
10/8/2014 115.2 118 114 117.405 94.22023 679710 0.019229 1.9229
10/9/2014 118 121.9 117.755 121.38 97.41026 625770 0.0338572 3.38572
10/10/2014 120.2 120.2 113.14 114.255 91.69228 804280 -0.0587 -5.87
10/13/2014 114 115 112.405 114.035 91.51574 648200 -0.001925 -0.19254
10/14/2014 115.2 116.145 111.66 114.385 91.79662 1211810 0.0030692 0.306917
10/15/2014 114.385 114.385 114.385 114.385 91.79662 0 0 0
10/16/2014 115 115 108.065 109.42 87.81209 1499130 -0.043406 -4.3406
10/17/2014 109.3 114.675 108.665 113.115 90.77741 1151460 0.033769 3.376897
10/20/2014 114.33 115.795 112.065 114.34 91.76051 801360 0.0108297 1.082972
10/21/2014 114.2 118.6 114.2 117.565 94.34864 1165190 0.0282053 2.820532
10/22/2014 118.3 120.9 118.19 119.91 96.23056 558460 0.0199464 1.994645
10/27/2014 120.5 125.625 120.33 123.47 99.08754 1057730 0.0296889 2.968891
10/28/2014 118.3 123 118 120.895 97.02104 989040 -0.020855 -2.08553
10/29/2014 122 126 120.79 124.875 100.2151 635760 0.0329212 3.292117
10/30/2014 124 125.9 123 124.77 100.1308 606180 -0.000841 -0.08409
10/31/2014 125 126.995 124.5 126.16 101.2463 579920 0.0111406 1.11406
11/3/2014 126.15 127.425 124.405 125.165 100.4478 501890 -0.007887 -0.78869
11/5/2014 125.2 126 122.4 122.885 98.61807 447420 -0.018216 -1.82158
11/7/2014 122.8 123.96 120.77 121.44 97.45842 482430 -0.011759 -1.1759
11/10/2014 121.5 123.825 120.155 123.215 98.8829 556600 0.0146162 1.461624
11/11/2014 123.395 124.9 122.3 124.53 99.93822 490020 0.0106724 1.067243
11/12/2014 124.305 125.055 122.165 122.455 98.27298 575180 -0.016663 -1.66627
11/13/2014 123.56 123.56 119.375 120.41 96.63182 682590 -0.0167 -1.67
11/14/2014 119.5 124.85 119.5 123.86 99.40053 730310 0.0286521 2.865212
11/17/2014 123.7 124.28 121.44 123.595 99.18785 412140 -0.00214 -0.21396
11/18/2014 123 127.19 123 124.385 99.82185 648010 0.0063919 0.639194
11/19/2014 124.3 125.47 120.4 120.965 97.07722 625670 -0.027495 -2.74954
11/20/2014 121.25 121.9 120 120.915 97.03709 406820 -0.000413 -0.04133
11/21/2014 120.49 121.65 118.395 118.91 95.42804 457430 -0.016582 -1.65818
11/24/2014 119.51 123.295 119.51 122.17 98.04426 654960 0.0274156 2.741561
11/25/2014 122.5 122.99 118 118.96 95.46816 656430 -0.026275 -2.62748
11/26/2014 119.71 120.695 117.88 119.19 95.65274 486620 0.0019334 0.193339
11/27/2014 119.4 120.7 118.8 119.505 95.90554 433720 0.0026429 0.264289
11/28/2014 119.02 122.09 119.02 120.275 96.52348 380180 0.0064432 0.644325
12/1/2014 120.3 122 116.62 117.085 93.96343 474110 -0.026523 -2.65226
12/2/2014 117.2 118.65 116.125 117.68 94.44093 526460 0.0050818 0.508185
12/3/2014 117.26 118.865 116.355 116.995 93.8912 412410 -0.005821 -0.5821
12/4/2014 116.8 117.845 115.5 116.86 93.78287 431730 -0.001154 -0.11538
12/5/2014 116.15 118.6 115.63 116.26 93.30135 341060 -0.005134 -0.51343
12/8/2014 117.1 117.1 112.265 113.3 90.92587 472980 -0.02546 -2.54603
12/9/2014 112.17 113.16 110.2 110.805 88.92358 416710 -0.022021 -2.20212
12/10/2014 110.525 113.445 110.525 111.975 89.86253 485460 0.0105592 1.055916
12/11/2014 111.2 113 110.12 111.565 89.53351 374810 -0.003661 -0.36614
12/12/2014 111.8 112.81 110.1 110.76 88.88748 861950 -0.007215 -0.72155
12/15/2014 110 111.695 108.2 109.16 87.60344 576090 -0.014446 -1.44457
12/16/2014 108.96 109.115 102.3 103.045 82.69601 595440 -0.056019 -5.60187
12/17/2014 103.2 104.4 99.53 102.635 82.36697 1007530 -0.003979 -0.39788
12/18/2014 102.76 106.61 102.76 103.985 83.45037 422820 0.0131533 1.315329
12/19/2014 104.6 108.795 104.4 105.7 84.8267 707260 0.0164928 1.649276
12/22/2014 106.05 108.5 105 107.11 85.95826 588490 0.0133397 1.333969
12/23/2014 108 108.1 103.505 104.22 83.63897 517420 -0.026982 -2.69816
12/24/2014 104 105.2 102.5 103.36 82.94881 755980 -0.008252 -0.82517
12/26/2014 103.7 105.3 102.71 104.67 84.00011 468370 0.0126741 1.267408
12/29/2014 104.9 108.54 104.9 107.035 85.89807 617970 0.0225948 2.259478
12/30/2014 107 107.6 103.8 104.515 83.87571 616610 -0.023544 -2.35437
12/31/2014 104 105.95 104 104.75 84.0643 436450 0.0022485 0.224846
1/1/2015 104.795 107 104.235 106.52 85.48476 470680 0.0168973 1.689734
1/2/2015 106.71 107.96 106.4 106.98 85.85394 401210 0.0043186 0.431856
1/5/2015 106.1 108.7 106 106.695 85.62521 606480 -0.002664 -0.26641
1/6/2015 106 106 102 102.73 82.44321 911730 -0.037162 -3.7162
1/7/2015 101.7 102.5 99.9 101.31 81.30362 551510 -0.013823 -1.38227
1/8/2015 102.15 103.4 100.02 102.01 81.8654 708250 0.0069096 0.690961
1/9/2015 102.6 103.5 100.5 100.995 81.05084 710220 -0.00995 -0.995
1/12/2015 101 101.1 99.9 100.24 80.44492 390320 -0.007476 -0.74757
1/13/2015 100.12 101.44 98.8 99.235 79.63839 847820 -0.010026 -1.00259
1/14/2015 98.74 99.88 96.285 96.775 77.66419 655760 -0.02479 -2.47896
1/15/2015 97.3 98.52 95.805 96.905 77.76852 797880 0.0013434 0.134337
1/16/2015 97.5 99.19 96.1 97.86 78.53492 691420 0.0098549 0.985493
1/19/2015 98.175 99.225 97.325 97.64 78.35837 520150 -0.002248 -0.22481
1/20/2015 97.4 100.85 97.4 100.54 80.68568 1017710 0.0297009 2.970092
1/21/2015 100.155 101.2 98.25 99.97 80.22824 626980 -0.005669 -0.56694
1/22/2015 100 100.95 98.71 99.34 79.72266 669920 -0.006302 -0.63017
1/23/2015 100.1 101.785 99.405 101.28 81.27955 730620 0.0195288 1.952876
1/27/2015 101.6 102.47 100.225 101.62 81.55241 531510 0.0033571 0.335712
1/28/2015 101.5 101.74 99 99.275 79.6705 877520 -0.023076 -2.30761
1/29/2015 99.47 99.975 97.9 99.33 79.71462 575420 0.0005538 0.055378
1/30/2015 100 100.4 95.84 97.73 78.4306 839490 -0.016108 -1.61078
2/2/2015 98.13 100.9 98.1 99.815 80.10387 717810 0.0213344 2.133443
2/3/2015 99.5 100.5 97.88 98.46 79.01643 645150 -0.013575 -1.35753
2/4/2015 98.55 100.74 98.55 99.355 79.73469 837220 0.0090899 0.908993
2/5/2015 99.4 100.095 97.1 97.835 78.51485 780630 -0.015299 -1.52987
2/6/2015 98 98.6 95.99 96.135 77.15057 731710 -0.017376 -1.73761
2/9/2015 96 96 92.3 93.66 75.16433 809360 -0.025745 -2.5745
2/10/2015 93.7 96.39 93 93.805 75.2807 432370 0.0015482 0.154822
2/11/2015 94 98.945 93.8 97.8 78.48677 878320 0.0425882 4.258821
2/12/2015 98.35 98.62 96.33 97.165 77.97717 780110 -0.006493 -0.64929
2/13/2015 97.75 99.9 97.285 98.975 79.42973 701900 0.0186281 1.862812
2/16/2015 99.2 100.265 98.4 98.895 79.36552 629150 -0.000808 -0.08084
2/18/2015 99.1 100 96.85 97.28 78.06947 567050 -0.01633 -1.63302
2/19/2015 98 105.05 97.545 103.61 83.14943 1827450 0.0650698 6.506978
2/20/2015 105 105.555 102.105 102.535 82.28672 920160 -0.010375 -1.03754
2/23/2015 102.505 102.8 99 99.645 79.96742 563850 -0.028186 -2.81856
2/24/2015 99.9 103.165 98.3 101.97 81.8333 737810 0.023333 2.333295
2/25/2015 102.5 103.1 99.41 100.21 80.42085 605470 -0.01726 -1.72601
2/26/2015 100.4 101.635 98.535 99.325 79.71062 776770 -0.008831 -0.88314
2/27/2015 99.95 101.965 99.525 100.91 80.98262 647390 0.0159578 1.595776
2/28/2015 null null null null null null 0 0
3/2/2015 101.155 102.225 99.35 100.715 80.82613 463600 0 0
3/3/2015 100.7 102.275 99.2 100.045 80.28844 776160 -0.006652 -0.66524
3/4/2015 101.1 102.19 98.68 99.25 79.65043 1133270 -0.007946 -0.79464
3/5/2015 100.51 101.6 98.5 99.195 79.60629 785450 -0.000554 -0.05542
3/9/2015 99.3 99.3 95.5 95.975 77.02216 667930 -0.032461 -3.24613
3/10/2015 96.2 96.7 94.02 94.485 75.8264 797860 -0.015525 -1.55249
3/11/2015 94.7 95 92.785 93.03 74.65873 728030 -0.015399 -1.53993
3/12/2015 93.7 96.4 93.56 95.255 76.44435 771580 0.0239171 2.391711
3/13/2015 96 96 93.3 94.185 75.58564 677270 -0.011233 -1.12332
3/16/2015 94.2 95.12 91.555 92.05 73.87227 821430 -0.022668 -2.26679
3/17/2015 93.6 94.15 91.6 93.67 75.17236 1122730 0.0175991 1.759912
3/18/2015 95 95.2 93.325 93.965 75.4091 784840 0.0031493 0.31493
3/19/2015 94.9 96.48 94.5 94.96 76.2076 1075790 0.010589 1.0589
3/20/2015 94.5 95 91.6 92.17 73.96857 915740 -0.029381 -2.93807
3/23/2015 92.4 93.305 90.905 91.86 73.71978 748220 -0.003363 -0.33634
3/24/2015 91.9 92.02 89.84 90.54 72.66045 1137210 -0.01437 -1.43696
3/25/2015 90.2 91.13 89.6 90.8 72.86912 692250 0.0028718 0.287177
3/26/2015 90.44 90.6 88.02 88.385 70.93102 683290 -0.026597 -2.6597
3/27/2015 88.5 91.8 88.5 91.255 73.23425 898350 0.0324715 3.247152
3/30/2015 92 92.185 89.7 91.555 73.47501 1022230 0.0032875 0.328755
3/31/2015 92.015 92.59 90.265 90.765 72.84103 971310 -0.008629 -0.86286
4/1/2015 90.89 91.67 90.065 91.215 73.20216 454200 0.0049578 0.495778
4/6/2015 91.3 91.3 89.35 90.03 72.25117 430770 -0.012991 -1.29913
4/7/2015 90.31 94.19 90.115 93.795 75.27267 788790 0.0418194 4.181939
4/8/2015 94.7 94.765 91.685 93.345 74.91153 873150 -0.004798 -0.47977
4/9/2015 93.6 96 92.1 95.285 76.46843 1493890 0.0207832 2.078318
4/10/2015 95.505 96.67 93.845 95.185 76.38818 861720 -0.00105 -0.10495
4/13/2015 94.61 96.3 93.7 94.195 75.59367 772490 -0.010401 -1.04009
4/15/2015 94.2 95.2 92.125 93 74.63466 462560 -0.012686 -1.26864
4/16/2015 92.85 94.69 92.705 93.945 75.39304 651270 0.0101613 1.01613
4/17/2015 94.3 97.9 93.7 95.72 76.81753 1164240 0.0188941 1.88941
4/20/2015 97 98.29 94.9 96.29 77.27496 1406530 0.0059548 0.595483
4/21/2015 96.6 97.44 94.565 95.295 76.47645 844280 -0.010333 -1.03334
4/22/2015 95.4 96.74 94.6 96.055 77.08637 702930 0.0079752 0.797523
4/23/2015 96.6 99.2 96.6 98.555 79.09268 1236570 0.0260269 2.602687
4/24/2015 98.5 99.3 94.88 95.705 76.80549 1007000 -0.028918 -2.89179
4/27/2015 95.705 96.5 92.845 93.8 75.27668 826080 -0.019905 -1.99049
4/28/2015 93.515 95.19 93.255 94.495 75.83444 794800 0.0074094 0.74094
4/29/2015 94.4 96.205 93.8 95.775 76.86166 2113380 0.0135456 1.354557
4/30/2015 95 95.175 92.51 93.235 74.82326 1071600 -0.02652 -2.65204
5/4/2015 94.9 94.9 92.81 93.965 75.4091 652130 0.0078296 0.782964
5/5/2015 94 97.9 93.8 97.31 78.09353 1652030 0.0355983 3.559827
5/6/2015 97.3 98.6 92.5 92.85 74.51429 1858290 -0.045833 -4.58327
5/7/2015 93.4 93.4 87.715 88.76 71.23196 1455450 -0.04405 -4.40497
5/8/2015 89.45 90.57 88.53 89.06 71.47271 817830 0.0033799 0.337986
5/11/2015 90 91.795 89.855 90.36 72.516 726050 0.014597 1.459703
5/12/2015 90.41 90.585 87.6 88.03 70.64612 596880 -0.025786 -2.57858
5/13/2015 88 89.48 87.25 88.77 71.23999 592760 0.0084063 0.840629
5/14/2015 89.1 91.175 88.195 90.51 72.63638 692850 0.0196011 1.960114
5/15/2015 90.44 90.44 87 87.545 70.2569 1725280 -0.032759 -3.27588
5/18/2015 87.08 91.3 85.155 91.035 73.05771 1513150 0.0398653 3.98653
5/19/2015 91.5 92.95 90.41 92.225 74.0127 763080 0.0130718 1.307178
5/20/2015 92.3 93.16 91.065 92.15 73.95252 596950 -0.000813 -0.08131
5/21/2015 92.7 92.8 90.155 92.305 74.07691 1634960 0.001682 0.168203
5/22/2015 92.505 92.75 91.595 92.05 73.87227 429120 -0.002763 -0.27626
5/25/2015 92.515 92.7 89.975 90.6 72.7086 593800 -0.015752 -1.57524
5/26/2015 91 91.83 87.885 91.225 73.21018 762670 0.0068985 0.689848
5/27/2015 91.35 92.2 90.555 91.755 73.63551 489560 0.0058096 0.580963
5/28/2015 92 92.27 90.65 91.385 73.33859 539620 -0.004032 -0.40323
5/29/2015 91.2 93.3 90.655 91.595 73.50711 864440 0.0022979 0.229792
6/1/2015 91.6 91.93 90.825 91.005 73.03362 364210 -0.006441 -0.64414
6/2/2015 91.025 91.275 87.12 87.875 70.52173 559410 -0.034394 -3.43937
6/3/2015 87.9 88.515 86.435 87.745 70.4174 1014600 -0.001479 -0.14793
6/4/2015 87.5 88.795 86.8 87.635 70.32912 390850 -0.001254 -0.12538
6/5/2015 86.9 88.515 86.545 87.71 70.38931 614630 0.0008558 0.08558
6/8/2015 88.2 88.68 86.445 86.76 69.62692 466690 -0.010831 -1.08309
6/9/2015 86.9 88.07 86.105 87.7 70.38128 429300 0.0108343 1.083426
6/10/2015 87.5 89.85 87.37 89.095 71.50081 453020 0.0159066 1.590664
6/11/2015 89.365 90.675 87 87.46 70.18868 599830 -0.018351 -1.83512
6/12/2015 87.2 87.64 83.8 84.265 67.62462 712570 -0.036531 -3.6531
6/15/2015 84.1 85.84 83.4 84.38 67.7169 1030460 0.0013647 0.136467
6/16/2015 84.095 84.5 83.16 83.935 67.35979 600780 -0.005274 -0.52737
6/17/2015 84.83 88.59 83.8 86.705 69.58278 1553510 0.0330018 3.300177
6/18/2015 86 89.08 0.001 88.245 70.81867 1081930 0.0177614 1.776138
6/19/2015 88.345 91.08 88.345 90.495 72.62434 800950 0.0254971 2.549711
6/22/2015 91 91.5 90.2 90.57 72.68453 451960 0.0008288 0.082877
6/23/2015 90.45 91.35 90.27 90.965 73.00153 439860 0.0043614 0.436144
6/24/2015 91.4 91.54 89.045 89.385 71.73353 749120 -0.01737 -1.73696
6/25/2015 89.19 91 88.22 90.425 72.56817 607590 0.0116353 1.16353
6/26/2015 90 90.55 88.315 88.97 71.40049 741350 -0.016091 -1.60908
6/29/2015 88 88 86 86.92 69.75532 679610 -0.023041 -2.30415
6/30/2015 86.1 87.85 86.1 87.205 69.98405 686620 0.003279 0.327902
7/1/2015 87.325 89.38 87.325 89.115 71.51685 578980 0.0219021 2.190212
7/2/2015 89.325 90.335 88.4 88.62 71.11961 607240 -0.005554 -0.55544
7/3/2015 88.61 89.45 86.625 86.84 69.69112 624360 -0.020086 -2.00859
7/6/2015 86.7 88.5 84.69 88.075 80.93414 936320 0.1613264 16.13264
7/7/2015 88.2 88.905 87 87.65 80.5436 795520 -0.004825 -0.48253
7/8/2015 87.5 87.5 84.38 84.91 78.02576 1130470 -0.031261 -3.12606
7/9/2015 85 85.9 83.625 84.115 77.2952 607060 -0.009363 -0.9363
7/10/2015 84.5 84.975 81.9 83.1 76.3625 1069340 -0.012067 -1.20668
7/13/2015 83.1 84.08 82.175 83.555 76.78061 918390 0.0054754 0.547538
7/14/2015 84.005 84.485 82.825 83.29 76.53709 866600 -0.003172 -0.31716
7/15/2015 84 84.125 82.3 82.535 75.84331 854160 -0.009065 -0.90647
7/16/2015 82.945 87.22 82.565 86.785 79.74873 1350870 0.0514933 5.149326
7/17/2015 86.425 86.685 85.41 85.87 78.90791 628430 -0.010543 -1.05433
7/20/2015 85.8 86.59 85.1 85.22 78.31062 402460 -0.00757 -0.75695
7/21/2015 85.34 85.35 83.1 83.61 76.83115 603640 -0.018892 -1.88923
7/22/2015 85.48 86.285 82.995 86.025 79.05035 781760 0.0288842 2.888422
7/23/2015 86.025 86.745 85.3 85.82 78.86197 644050 -0.002383 -0.23831
7/24/2015 85.95 86.85 84.105 84.505 77.65358 565310 -0.015323 -1.53228
7/27/2015 85 85 81.2 81.51 74.90141 687150 -0.035442 -3.54416
7/28/2015 81.31 82.475 80.1 81.115 74.53844 729400 -0.004846 -0.48461
7/29/2015 81.3 81.79 80.2 81.25 74.66249 1026880 0.0016643 0.16643
7/30/2015 80.505 85.28 80.22 84.74 77.86953 1491730 0.0429538 4.295382
7/31/2015 85 85.35 82.865 83.76 76.96899 1382430 -0.011565 -1.15647
8/3/2015 83.1 84.21 82.21 83.41 76.64737 696570 -0.004179 -0.41786
8/4/2015 83.39 91.75 82.71 88.075 80.93414 2506730 0.0559284 5.592842
8/5/2015 89.1 91.35 88.405 88.605 81.42117 1509430 0.0060177 0.601771
8/6/2015 88.625 91.2 87.2 90.17 82.85928 3002140 0.0176626 1.76626
8/7/2015 90 93 89.85 92.235 84.75686 1263450 0.0229012 2.290119
8/10/2015 92 93.45 90.9 91.535 84.11362 949150 -0.007589 -0.75893
8/11/2015 91.535 92.045 89.01 89.69 82.41821 926710 -0.020156 -2.01562
8/12/2015 89 91.3 87.36 87.79 80.67225 1630950 -0.021184 -2.11841
8/13/2015 88.83 89.65 85.22 85.66 78.71495 1482490 -0.024262 -2.42623
8/14/2015 86 90.5 85.56 90.12 82.81335 1538310 0.0520663 5.20663
8/17/2015 89.105 97.78 89.105 96.775 88.92877 2489710 0.0738459 7.384589
8/18/2015 96.7 101.29 95.39 98.805 90.79418 2929090 0.0209765 2.097645
8/19/2015 98.795 99.43 95.9 97.435 89.53526 1242770 -0.013866 -1.38657
8/20/2015 97.5 98.03 95.4 96.105 88.3131 2045520 -0.01365 -1.365
8/21/2015 94.9 95.2 93.105 94.635 86.96228 1311250 -0.015296 -1.52957
8/24/2015 92 92 85.3 86.45 79.44088 1456350 -0.08649 -8.64904
8/25/2015 86.7 89.97 82.935 89.19 81.95874 2727780 0.0316948 3.169476
8/26/2015 89.2 91.08 86.215 88.85 81.6463 1257260 -0.003812 -0.38121
8/27/2015 90.1 93.7 89.725 93.05 85.50578 1236210 0.0472708 4.727075
8/28/2015 94.49 95 91.47 92.665 85.15199 837100 -0.004138 -0.41376
8/31/2015 92.6 93.38 91.245 92.08 84.61443 530570 -0.006313 -0.63129
9/1/2015 92 92 89.615 90.085 82.78117 579780 -0.021666 -2.1666
9/2/2015 90.21 92.45 88.725 89.285 82.04604 2018520 -0.00888 -0.88805
9/3/2015 89.4 93.87 89.4 93.09 85.54254 8419920 0.0426164 4.261639
9/4/2015 92.1 92.795 89.3 90.255 82.93739 876610 -0.030454 -3.04544
9/7/2015 90.995 91.795 88.71 89.39 82.14253 898820 -0.009584 -0.9584
9/8/2015 90 95.1 89.1 94.36 86.70956 1618190 0.055599 5.559896
9/9/2015 96.5 99.84 95.915 98.155 90.19688 1839920 0.0402184 4.02184
9/10/2015 97.5 98.695 95.375 97.595 89.68228 1371600 -0.005705 -0.57053
9/11/2015 98.2 98.795 95.8 96.295 88.48769 991380 -0.01332 -1.33203
9/14/2015 97 99.89 96.7 99.26 91.2123 1253550 0.0307908 3.079084
9/15/2015 100.5 100.52 94.23 94.485 86.82443 1648330 -0.048106 -4.81061
9/16/2015 94.8 96.445 94.185 94.995 87.29308 1106860 0.0053977 0.539769
9/18/2015 95.87 97.6 92.79 94.27 86.62687 1419440 -0.007632 -0.76319
9/21/2015 93.3 94.59 92.39 92.675 85.16119 979450 -0.016919 -1.69194
9/22/2015 92.6 93.4 90.5 91.1 83.71388 1069460 -0.016995 -1.6995
9/23/2015 90.1 90.1 86.555 87.415 80.32766 2016950 -0.04045 -4.04499
9/24/2015 87 89.55 86.5 88 80.86522 2005920 0.0066921 0.669208
9/28/2015 88 88.69 85.68 86.57 79.55116 936280 -0.01625 -1.625
9/29/2015 86.5 86.5 83.14 84.02 77.20791 1214510 -0.029456 -2.94559
9/30/2015 85.01 89.2 85.01 88.82 81.61874 1616620 0.0571292 5.712921
10/1/2015 88.925 89 87.1 87.54 80.44252 908790 -0.014411 -1.44111
10/5/2015 88 91.5 88 90.95 83.57604 1647790 0.0389536 3.895355
 10/6/2015 91.88 91.88 89.71 90.345 83.0201 1140470 -0.006652 -0.66519
10/7/2015 90.3 92.44 89.82 91.51 84.09065 1239700 0.012895 1.289497
10/8/2015 91.8 92.79 90.305 91.405 83.99416 1248140 -0.001147 -0.11474
10/9/2015 92.2 93.005 90.5 91.09 83.70469 1284340 -0.003446 -0.34463
10/12/2015 91 92.49 89.4 90.305 82.98334 1571190 -0.008618 -0.86178
10/13/2015 90.305 92.15 89.2 91.795 84.35253 1371990 0.0164996 1.649963
10/14/2015 91 94.045 90.18 90.57 83.22685 2260760 -0.013345 -1.33449
10/15/2015 90.6 92.195 90.1 91.265 83.8655 2161110 0.0076736 0.767359
10/16/2015 91.5 91.945 89.5 89.955 82.66171 1127800 -0.014354 -1.43538
10/19/2015 89.99 90.68 88.385 89.04 81.82091 1176310 -0.010172 -1.01716
10/20/2015 89.1 90.475 88.47 89.37 82.12415 1517160 0.0037061 0.370612
10/21/2015 89 91.345 88.525 90.58 83.23605 1152640 0.0135393 1.353926
10/23/2015 91.9 92 90.25 91.695 84.26064 1477120 0.0123095 1.230953
10/26/2015 91.7 92.44 90.8 91.08 83.6955 959210 -0.006707 -0.6707
10/27/2015 90.9 91.435 89.73 91.11 83.72307 1073170 0.0003293 0.032935
10/28/2015 90.72 91.6 90.605 91.175 83.78281 607180 0.0007135 0.071352
10/29/2015 91.2 92.5 90.7 92.135 84.66497 1118310 0.0105292 1.052918
10/30/2015 92.1 93.915 90.85 91.17 83.77821 967100 -0.010474 -1.04738
11/2/2015 91.04 91.6 88.87 89.57 82.30793 782330 -0.01755 -1.75496
11/3/2015 89.79 90.585 89 89.545 82.28495 580960 -0.000279 -0.02792
11/4/2015 89.5 90.5 88.82 89.13 81.9036 742600 -0.004635 -0.46346
11/5/2015 88.8 89.295 86.9 87.17 80.10251 792550 -0.02199 -2.19903
11/6/2015 87 87.92 85.6 87.22 80.14847 627000 0.0005738 0.057375
11/9/2015 86.005 88.9 85.555 88.19 81.03982 806570 0.0111212 1.112124
11/10/2015 87.7 88.145 86.89 87.365 80.28171 581210 -0.009355 -0.93548
11/13/2015 87.005 91.63 87.005 91.19 83.79659 899130 0.0437819 4.378189
11/16/2015 90.1 92.015 89.285 90.785 83.42442 1034910 -0.004441 -0.44414
11/17/2015 90.98 91.82 89.03 89.57 82.30793 946840 -0.013383 -1.33833
11/18/2015 89.54 90.2 88.1 88.59 81.40738 869420 -0.010941 -1.09412
11/19/2015 89 90.53 89 90.225 82.90982 703560 0.0184558 1.845585
11/20/2015 90.78 91.39 89.2 89.55 82.28957 698350 -0.007481 -0.74811
11/23/2015 89.5 90.175 88.265 89.01 81.79334 590150 -0.00603 -0.60302
11/24/2015 89 89.835 88.155 88.79 81.59117 701860 -0.002472 -0.24717
11/26/2015 88.83 89.58 88.165 89.19 81.95874 421240 0.004505 0.450501
11/27/2015 89.11 90.3 86.895 87.12 80.05656 1258030 -0.023209 -2.32089
11/30/2015 87.2 90.935 87.2 90.435 83.10279 1199900 0.0380509 3.805093
12/1/2015 89.92 94.8 89.255 94.335 86.6866 5249920 0.043125 4.312501
12/2/2015 94.005 98.44 93.91 98.07 90.11877 2669160 0.0395929 3.95929
12/3/2015 97.75 99.3 96.72 97.675 89.75581 2111720 -0.004028 -0.40277
12/4/2015 97.4 97.89 96.305 97.205 89.32391 2203390 -0.004812 -0.48119
12/7/2015 97.4 98.145 96.26 97.455 89.55364 3040870 0.0025719 0.257185
12/8/2015 97 97.49 95.81 96.19 88.3912 660950 -0.01298 -1.29804
12/9/2015 95.12 95.95 93.9 94.27 86.62687 1606470 -0.01996 -1.99604
12/10/2015 94.45 96.605 93.6 95.985 88.20282 1168520 0.0181924 1.81924
12/11/2015 96.6 98.5 95.7 96.85 88.99769 1243000 0.0090118 0.901182
12/14/2015 97.6 102.9 96.795 102.195 93.90933 3381750 0.0551884 5.518844
12/15/2015 102.5 102.65 100.41 101.4 93.17879 874510 -0.007779 -0.77793
12/16/2015 101.5 102.865 100 100.87 92.69177 923440 -0.005227 -0.52267
12/17/2015 101.475 105.2 101.375 104.45 95.98149 1689610 0.035491 3.549103
12/18/2015 104.305 104.635 102.3 103.28 94.90636 1146640 -0.011201 -1.12014
12/21/2015 103 105.59 102.975 104.93 96.42258 1177520 0.0159759 1.597588
12/22/2015 104.495 105.655 103.52 103.865 95.44394 769280 -0.010149 -1.01495
12/23/2015 104.5 105.5 104.2 105.14 96.61557 547220 0.0122756 1.227559
12/24/2015 105.6 107.49 104.805 106.35 97.72746 862440 0.0115084 1.150842
12/28/2015 106.4 106.74 102.43 102.96 94.61231 905240 -0.031876 -3.1876
12/29/2015 103.2 104.835 102.78 103.625 95.2234 701950 0.0064589 0.64589
12/30/2015 104 105 101.815 102.705 94.37799 732240 -0.008878 -0.88781
12/31/2015 102.51 103.87 102.04 103.255 94.88339 529230 0.0053551 0.535507
1/1/2016 102.315 103.55 102.1 102.795 94.46069 424340 -0.004455 -0.4455
1/4/2016 102.2 105.99 101.9 104.7 96.21123 991050 0.018532 1.853195
1/5/2016 105.5 109.14 105.25 108.32 99.53774 1707930 0.0345751 3.457505
1/6/2016 107.1 109.6 105.3 105.765 97.18989 750480 -0.023588 -2.35875
1/7/2016 105.8 105.8 102.1 102.645 94.32285 713850 -0.029499 -2.94994
1/8/2016 103.02 104.605 102.525 104.005 95.57259 585010 0.0132496 1.324961
1/11/2016 103 103.21 100.86 101.955 93.6888 586160 -0.019711 -1.97106
1/12/2016 102.4 103 100.32 101.35 93.13284 648290 -0.005934 -0.5934
1/13/2016 101.4 102.51 98.155 100.465 92.31959 1369910 -0.008732 -0.87322
1/14/2016 99.4 101.6 97.6 100.285 92.15419 937440 -0.001792 -0.17916
1/15/2016 100.61 101.285 96.91 97.54 89.63175 831580 -0.027372 -2.73719
1/18/2016 97.54 101.885 95.36 99.245 91.19851 1217660 0.0174799 1.747993
1/19/2016 99.41 100.9 98.155 99.89 91.79121 664730 0.006499 0.649898
1/20/2016 98.98 104.49 97.615 101.9 93.63825 1062790 0.0201222 2.012218
1/21/2016 104 104.395 99.8 102.835 94.49744 1161420 0.0091757 0.917565
1/22/2016 103.5 107 103 106.615 97.97096 1167650 0.0367579 3.675789
1/25/2016 106.615 111.48 106.04 110.74 101.7615 1491560 0.0386907 3.86907
1/27/2016 111 112.6 110.36 112.165 103.071 878780 0.012868 1.286797
1/28/2016 111 111.345 108.865 109.315 100.4521 951850 -0.025409 -2.5409
1/29/2016 109 110.04 104.51 105.85 97.268 1631180 -0.031697 -3.16973
2/1/2016 104.9 107.3 103.29 105.08 96.56043 1567280 -0.007274 -0.72744
2/2/2016 105.215 105.995 100.1 100.42 92.27824 1104410 -0.044347 -4.43472
2/3/2016 99 102.8 96 97.265 89.37904 1869480 -0.031418 -3.1418
2/4/2016 98 102.5 97.13 101.05 92.85717 1569630 0.0389143 3.891433
2/5/2016 101.35 104.49 100.8 103.905 95.48068 1185660 0.0282532 2.82532
2/8/2016 105 108.16 104.2 104.935 96.42719 1124470 0.009913 0.991303
2/9/2016 104 105.49 99.8 100.26 92.13122 1124240 -0.044551 -4.45514
2/10/2016 99.6 103.96 98.715 102.445 94.13907 2031930 0.0217934 2.179338
2/11/2016 103 103 98.7 100.41 92.26906 1246590 -0.019864 -1.98643
2/12/2016 102 102.2 95.1 100.555 92.4023 1853550 0.001444 0.144404
2/15/2016 101.89 105.675 101.55 104.05 95.61394 849410 0.0347571 3.475713
2/16/2016 104.005 105.5 102.5 103.395 95.01204 779060 -0.006295 -0.62951
2/17/2016 103.395 105.33 100 104.53 96.05502 933290 0.0109773 1.097731
2/18/2016 104.75 106.2 103.8 105.665 97.098 891180 0.0108582 1.085819
2/19/2016 105 108.755 104.5 108.38 99.59287 895350 0.0256944 2.569438
2/22/2016 108.025 110.7 107.55 110.27 101.3296 770020 0.0174385 1.743855
2/23/2016 109.5 114.295 109.5 112.425 103.3099 1520610 0.0195431 1.954308
2/24/2016 111.8 113.4 110.58 110.89 101.8994 910560 -0.013654 -1.36536
2/25/2016 110.7 113.9 110.7 112.495 103.3742 914370 0.0144739 1.447386
2/26/2016 112.44 112.6 109.08 110.005 101.0861 759720 -0.022134 -2.21344
2/29/2016 110.17 114.54 110 112.515 103.3926 1176610 0.0228172 2.281721
3/1/2016 112.9 115.15 112.6 114.375 105.1018 1228240 0.016531 1.6531
3/2/2016 115.89 116.7 112.76 113.265 104.0818 1163800 -0.009705 -0.97048
3/3/2016 114 116.59 113.705 116.02 106.6134 1351830 0.0243235 2.432347
3/4/2016 116 119.99 115.11 118.82 109.1864 1337160 0.0241338 2.413383
3/8/2016 119.2 120.65 117.4 118.575 108.9613 825930 -0.002062 -0.2062
3/9/2016 117.52 118.5 115.98 117.99 108.4237 608200 -0.004934 -0.49336
3/10/2016 118 120.35 117.355 118.405 108.8051 1082860 0.0035173 0.351727
3/11/2016 118 119.59 117.71 118.335 108.7407 822840 -0.000591 -0.05912
3/14/2016 119 119.7 117.605 118.14 108.5616 502790 -0.001648 -0.16478
3/15/2016 118.06 120 117.25 119.425 109.7424 944900 0.0108769 1.087693
3/16/2016 119.79 120.66 118.61 119.79 110.0778 907300 0.0030562 0.305621
3/17/2016 121 122 119.6 120.23 110.4821 980840 0.0036732 0.367318
3/18/2016 120.2 121.645 119.8 121.15 111.3275 1069650 0.007652 0.765204
3/21/2016 121.59 122.1 119.84 121.51 111.6583 729430 0.0029714 0.297144
3/22/2016 121.5 123.955 120.3 122.93 112.9632 820790 0.0116863 1.168628
3/23/2016 122.85 125.095 122.805 124.785 114.6678 1214400 0.01509 1.508999
3/28/2016 124.785 124.785 121.78 122.77 112.8162 471360 -0.016148 -1.61479
3/29/2016 122.5 124.2 122.195 123.315 113.317 580610 0.0044394 0.443936
3/30/2016 124.63 128 123.6 127.32 116.9973 1013300 0.0324777 3.24777
3/31/2016 127 128.8 125.885 128.055 117.6727 398900 0.0057728 0.577278
4/1/2016 127 127.62 125.1 126.295 116.0554 555420 -0.013744 -1.37439
4/4/2016 126 127.04 124.65 125.965 115.7521 538100 -0.002613 -0.2613
4/5/2016 125.185 126.66 124 125.66 115.4719 466140 -0.002421 -0.24213
4/6/2016 125.99 129.7 125.625 129.205 118.7294 1050100 0.028211 2.821099
4/7/2016 129.1 129.795 127.37 127.68 117.3281 507380 -0.011803 -1.18029
4/8/2016 127.5 128.225 126.515 127.34 117.0156 369760 -0.002663 -0.2663
4/11/2016 127.4 130.5 127.15 130.11 119.5611 642840 0.0217528 2.17528
4/12/2016 129.5 130.995 128.905 129.84 119.313 476980 -0.002075 -0.20752
4/13/2016 130.5 131.9 129.59 131.335 120.6868 773540 0.0115143 1.151427
4/18/2016 130.6 134 130.6 133.23 122.4281 527240 0.0144287 1.442873
4/20/2016 134 136.68 133.865 136.07 125.0378 1338150 0.0213165 2.131652
4/21/2016 136 137.11 134.625 134.95 124.0087 674110 -0.008231 -0.82311
4/22/2016 135.3 136.43 133.9 134.29 123.4022 607620 -0.004891 -0.48908
4/25/2016 134.3 135.5 132.56 134.565 123.6549 786160 0.002048 0.204797
4/26/2016 134 136.905 134 136.59 125.5157 874320 0.0150485 1.504847
4/27/2016 136 137.1 135.22 136.385 125.3273 336340 -0.001501 -0.15009
4/28/2016 136 137.62 135.4 136.9 125.8005 755120 0.003776 0.3776
4/29/2016 136.365 137.9 135.3 137.195 126.0716 792700 0.0021549 0.21549
5/2/2016 136.46 137.5 136.1 136.575 125.5019 491070 -0.004519 -0.4519
5/3/2016 136.5 137.37 135.3 135.625 124.6289 516750 -0.006956 -0.69559
5/4/2016 134.7 134.8 131.5 131.925 121.2289 638750 -0.027281 -2.72811
5/5/2016 132.5 133.3 130.97 132.09 121.3805 887050 0.0012506 0.125056
5/6/2016 131.12 132.995 131 131.97 121.2703 883250 -0.000908 -0.09083
5/9/2016 132.38 133.99 131.475 132.69 121.9319 470470 0.0054558 0.545576
5/10/2016 130.8 132.48 127.6 128.82 118.3757 681150 -0.029166 -2.91657
5/11/2016 126.2 129.945 126.2 129.095 118.6284 578750 0.0021347 0.213474
5/12/2016 129.5 129.7 127.76 128.275 117.8748 360640 -0.006352 -0.6352
5/13/2016 128.275 128.275 126.3 126.89 116.6021 358040 -0.010797 -1.07971
5/16/2016 127 129.995 125.4 129.49 118.9913 406610 0.0204903 2.04903
5/17/2016 129.5 130.69 128.345 129.165 118.6927 418740 -0.00251 -0.251
5/18/2016 129 132 127.99 131.035 120.4111 1058210 0.0144777 1.447766
5/19/2016 131.59 134.4 130.995 132.025 121.3208 1140620 0.0075552 0.755519
5/20/2016 132.1 132.9 130.2 130.45 119.8735 278590 -0.011929 -1.19295
5/23/2016 130 132.61 129.5 131.67 120.9946 460220 0.0093522 0.935218
5/24/2016 132 132.485 130.905 132.015 121.3116 350790 0.0026203 0.262028
5/25/2016 132.1 133.5 129.51 130.34 119.7724 453460 -0.012688 -1.26881
5/26/2016 130 132.42 130 131.8 121.114 473440 0.0112015 1.120149
5/27/2016 131.825 137.485 131.385 137.175 126.0533 826910 0.0407816 4.07816
5/30/2016 137.1 139.225 135 137.025 125.9154 679390 -0.001094 -0.10935
5/31/2016 137.2 140.175 136.185 139.12 127.8405 709530 0.015289 1.528903
6/1/2016 139.05 140.48 137.1 137.53 126.3795 527070 -0.011429 -1.14289
6/2/2016 137 138.775 136 137.865 126.6873 620910 0.0024358 0.243582
6/3/2016 138 139 136.3 137.04 125.9292 369930 -0.005984 -0.5984
6/6/2016 137.025 137.935 135.215 136.88 125.7822 482810 -0.001167 -0.11675
6/7/2016 137.005 138.8 136.05 137.685 126.5219 514920 0.0058809 0.588086
6/8/2016 138.7 139.95 137.6 139.53 128.2173 516330 0.0134002 1.340021
6/9/2016 139.53 142 138.78 141.625 130.1425 770120 0.0150148 1.501478
6/10/2016 141.6 143.34 140.74 141.845 130.3446 781450 0.0015534 0.155341
6/13/2016 139.8 140.8 138.8 140.335 128.9571 742150 -0.010645 -1.06454
6/14/2016 140.025 141.085 139.2 140.515 129.1225 561930 0.0012825 0.128252
6/15/2016 144.9 144.9 139.565 140.025 128.6722 405530 -0.003487 -0.34871
6/16/2016 140 140.995 138.07 140.545 129.15 567760 0.0037135 0.371354
6/17/2016 140.9 141.3 139.025 139.41 128.1071 457840 -0.008076 -0.80756
6/20/2016 139.2 140.7 138.5 140.4 129.0168 568730 0.0071012 0.710119
6/21/2016 140.3 140.695 139.325 140.01 128.6584 340720 -0.002778 -0.27777
6/22/2016 140.12 140.325 138.57 139.12 127.8405 501090 -0.006357 -0.63568
6/23/2016 139.13 140.6 138.215 140.045 128.6906 485610 0.006649 0.664895
6/24/2016 138 139.39 133.2 138.215 127.0089 686400 -0.013067 -1.30672
6/27/2016 138.115 139.5 137.82 138.785 127.5327 622190 0.0041241 0.412409
6/28/2016 138.7 143.3 138 142.73 131.1579 630150 0.0284252 2.842521
6/29/2016 143 144.9 142.9 144.47 132.7568 641370 0.0121909 1.219094
6/30/2016 145 147.47 144 146.49 134.613 569160 0.0139821 1.398209
7/1/2016 147.5 148.45 145.98 146.39 134.5211 622700 -0.000683 -0.06826
7/4/2016 146.79 147.895 145.8 147.38 142.7441 410610 0.0611275 6.112755
7/5/2016 146.3 149.015 146.3 147.705 143.0589 386430 0.0022052 0.220516
7/7/2016 147.2 148.46 145.925 146.3 141.698 441220 -0.009512 -0.95122
7/8/2016 146.635 147.78 146.06 147.415 142.778 305760 0.0076213 0.762131
7/11/2016 148 150.715 148 150.555 145.8192 628530 0.0213004 2.130042
7/12/2016 150.9 155 150.8 154.18 149.3302 821570 0.0240775 2.407745
7/13/2016 152.495 156.415 152.495 155.795 150.8944 668690 0.0104748 1.047484
7/14/2016 155.95 157.99 154.455 157.535 152.5796 578840 0.0111686 1.116856
7/15/2016 158 164.92 157.5 162.99 157.8631 10239070 0.0346274 3.462737
7/18/2016 163.5 165.545 159.5 160.235 155.1947 1140730 -0.016903 -1.69029
7/19/2016 160.235 163.095 160.235 162.325 157.219 663500 0.0130433 1.304327
7/20/2016 163.3 163.5 161.63 161.89 156.7977 512490 -0.00268 -0.26798
7/21/2016 161.8 162.85 160.505 161.04 155.9744 482050 -0.005251 -0.52505
7/22/2016 160.505 162.4 159.1 161.46 156.3812 620720 0.0026082 0.260822
7/25/2016 161.03 163.4 161.03 162.735 157.6161 545220 0.0078966 0.78966
7/26/2016 162.7 166.985 162.7 165.94 160.7202 713280 0.0196945 1.969451
7/27/2016 166.605 176.2 166.605 173.83 168.3621 2510950 0.0475474 4.754741
7/28/2016 174.4 174.6 168.025 168.495 163.1949 1724110 -0.030691 -3.06909
7/29/2016 168.5 170.575 166.685 167.37 162.1053 975630 -0.006677 -0.66768
8/1/2016 169.4 170.16 164.5 168.83 163.5194 624500 0.0087233 0.87233
8/2/2016 168.9 170.1 166.38 167.51 162.2409 749310 -0.007819 -0.78187
8/3/2016 169.1 171.3 167.54 168.48 163.1804 701950 0.0057908 0.579077
8/4/2016 168.5 171.5 168.5 170.62 165.253 813080 0.0127018 1.270176
8/5/2016 171.62 174.3 171.62 173.81 168.3427 835990 0.0186965 1.869655
8/8/2016 174.5 175.675 172.32 172.945 167.5049 459940 -0.004977 -0.49767
8/9/2016 173.295 173.94 169.655 170.63 165.2627 497500 -0.013386 -1.33857
8/10/2016 171.2 171.88 168.5 170.85 165.4758 682300 0.0012893 0.12893
8/11/2016 170.81 171.5 168.76 170.675 165.3063 657820 -0.001024 -0.10243
8/12/2016 171.675 173.2 170.96 172.475 167.0497 456050 0.0105463 1.054635
8/16/2016 172.4 175.3 171.695 174.865 169.3645 509770 0.0138571 1.385707
8/17/2016 174.8 178 174.15 177.195 171.6212 685200 0.0133246 1.33246
8/18/2016 177.4 179.195 177.105 177.995 172.3961 493790 0.0045147 0.451474
8/19/2016 177.8 179.75 177.2 178.86 173.2338 617880 0.0048596 0.485965
8/22/2016 178.79 179.22 176.2 176.83 171.2677 481420 -0.01135 -1.13495
8/23/2016 176.5 177.55 173.755 176.03 170.4929 515610 -0.004524 -0.45242
8/24/2016 176.03 176.395 174.73 175.895 170.3621 320950 -0.000767 -0.07668
8/25/2016 175.9 177.15 173.91 174.76 169.2628 521460 -0.006453 -0.64528
8/26/2016 174.49 175.775 173.395 175.36 169.8439 422830 0.0034332 0.343322
8/29/2016 174.4 177.5 174.4 176.985 171.4178 378750 0.0092667 0.926673
8/30/2016 177.5 179.145 177.465 178.185 172.5801 348400 0.0067803 0.678029
8/31/2016 177.63 178.8 174.55 175.535 170.0134 347220 -0.014872 -1.48722
9/1/2016 175.7 177.925 174.01 177.14 171.568 401040 0.0091435 0.914351
9/2/2016 177.38 178.6 176.155 177.455 171.873 472570 0.0017782 0.177821
 9/6/2016 178 187.495 178 186.295 180.435 982440 0.0498155 4.981546
9/7/2016 186 187.1 184.1 185.81 179.9652 563740 -0.002603 -0.26035
9/8/2016 186.8 188.65 184.21 184.86 179.0451 430750 -0.005113 -0.51128
9/9/2016 185.8 185.8 181.11 182.46 176.7206 375140 -0.012983 -1.29827
9/12/2016 181 181 173.8 174.505 169.0158 476620 -0.043599 -4.35986
9/14/2016 174.2 176.185 172.5 174.925 169.4226 478020 0.0024068 0.240678
9/15/2016 174.645 176.695 173.255 175.415 169.8972 514680 0.0028012 0.280124
9/16/2016 175.8 176.88 171.1 172.52 167.0933 534820 -0.016504 -1.65037
9/19/2016 172.6 177.5 172.6 176.915 171.35 513300 0.0254753 2.547526
9/20/2016 177.055 178.315 175.595 176.125 170.5849 538360 -0.004465 -0.44653
9/21/2016 178 178 174.32 175.195 169.6841 400420 -0.00528 -0.52803
9/22/2016 177 178 175.3 176.115 170.5752 412980 0.0052513 0.525133
9/23/2016 177 177.33 174.805 175.915 170.3815 398040 -0.001136 -0.11358
9/26/2016 175.9 177 175.21 175.84 170.3089 355990 -0.000426 -0.04262
9/27/2016 176 176.8 174.405 175.725 170.1975 353530 -0.000654 -0.0654
9/28/2016 176 177.9 174.7 177.54 171.9554 492470 0.0103286 1.032861
9/29/2016 179.225 179.225 166.255 168.08 162.793 623870 -0.053284 -5.32837
9/30/2016 168.15 173.7 166.98 173.165 167.718 461360 0.0302534 3.025336
10/3/2016 173.6 177.4 173.6 176.805 171.2435 508100 0.0210204 2.102039
10/4/2016 179.88 179.88 176.93 178.45 172.8367 832980 0.009304 0.930399
10/5/2016 180 180.1 177.8 178.89 173.2629 621750 0.0024658 0.246578
10/6/2016 180 181.03 175 176.415 170.8658 623570 -0.013835 -1.38354
10/7/2016 176.89 177.99 175.205 177.465 171.8827 418520 0.0059519 0.595185
10/10/2016 179.5 182.43 177.99 181.335 175.631 1022100 0.0218072 2.180717
10/13/2016 180.235 180.73 173.305 176.925 171.3597 665970 -0.02432 -2.43197
10/14/2016 178 178.6 174.1 174.495 169.0061 426850 -0.013735 -1.37346
10/17/2016 174.005 175.925 171.71 172.21 166.793 439480 -0.013095 -1.30948
10/18/2016 173.5 178.9 172.265 178.075 172.4735 683170 0.0340572 3.405715
10/19/2016 178.075 178.185 173.81 174.525 169.0352 515030 -0.019935 -1.99354
10/20/2016 175.5 177.34 173.215 174.075 168.5994 607190 -0.002578 -0.25785
10/21/2016 174.195 174.9 171.5 173.495 168.0376 609720 -0.003332 -0.3332
10/24/2016 174.8 174.8 169.5 171.015 165.6356 476820 -0.014294 -1.42943
10/25/2016 171.015 172.97 170 170.79 165.4177 586480 -0.001316 -0.13157
10/26/2016 171 173 166.2 166.96 161.7082 984050 -0.022425 -2.24252
10/27/2016 166.96 166.96 161.82 163.59 158.4442 2472970 -0.020185 -2.01846
10/28/2016 167.1 168.2 164.4 165.805 160.5895 723570 0.0135399 1.353994
11/1/2016 165.955 168.5 164.225 165.95 160.7299 539360 0.0008745 0.087454
11/2/2016 165.8 165.8 162.7 163.385 158.2456 410560 -0.015456 -1.54564
11/3/2016 163.2 165 158.54 159.85 154.8218 546370 -0.021636 -2.16359
11/4/2016 159.9 160.95 156.655 158.915 153.9162 621990 -0.005849 -0.58494
11/7/2016 160.7 162 159.525 160.09 155.0543 263510 0.0073939 0.739394
11/8/2016 160.6 166.25 160.5 165.435 160.2311 567250 0.0333874 3.338743
11/9/2016 153.505 170.28 153.505 168.015 162.73 1127900 0.0155953 1.559532
11/10/2016 170.105 177.995 170.105 175.865 170.3331 791770 0.046722 4.672201
11/11/2016 174.9 175 169.09 171.74 166.3378 434010 -0.023456 -2.34555
11/15/2016 171.3 173.445 167.655 169.215 163.8922 377140 -0.014703 -1.47025
11/16/2016 171.72 173.32 168.3 169.845 164.5024 341840 0.0037232 0.372317
11/17/2016 170.715 171.8 164.465 165.68 160.4684 402060 -0.024522 -2.45224
11/18/2016 166 169.9 165 169.075 163.7566 464900 0.0204913 2.049131
11/21/2016 168.56 169.2 161.755 162.46 157.3497 380860 -0.039125 -3.91246
11/22/2016 165 165.5 162 163.81 158.6573 210140 0.0083097 0.830968
11/23/2016 164.5 166.2 164.3 165.075 159.8825 220680 0.0077223 0.772234
11/24/2016 164.355 165.5 161 161.575 156.4926 396820 -0.021203 -2.12025
11/25/2016 162.3 168 162.3 167.425 162.1586 595600 0.0362062 3.62062
11/28/2016 167.55 173.045 166.9 172.335 166.9141 465690 0.0293265 2.932648
11/29/2016 170.7 172.935 169.915 170.295 164.9383 412860 -0.011837 -1.18374
11/30/2016 170 173.5 169 172.65 167.2192 481680 0.0138289 1.38289
12/1/2016 173 173.5 167.23 167.585 162.3135 509700 -0.029337 -2.93368
12/2/2016 167.5 168.1 165.125 165.635 160.4248 372120 -0.011636 -1.1636
12/5/2016 165.99 167.1 162.9 164.965 159.7759 421740 -0.004045 -0.40449
12/6/2016 165.55 166.09 163.4 164.755 159.5725 304150 -0.001273 -0.1273
12/7/2016 165 165.97 163.175 164.735 159.5532 455410 -0.000121 -0.01212
12/8/2016 164.735 167.97 164.735 165.645 160.4345 411580 0.0055239 0.552395
12/9/2016 165.4 166.655 164 164.64 159.4612 254880 -0.006067 -0.60672
12/12/2016 165 165 161.9 162.255 157.1512 263760 -0.014486 -1.44862
12/13/2016 162.4 164.5 161 163.215 158.081 357160 0.0059166 0.591656
12/14/2016 163.215 164 162 163.085 157.9551 351710 -0.000796 -0.07964
12/15/2016 162.8 165.345 161.845 163.19 158.0568 363460 0.0006439 0.064385
12/16/2016 165.19 165.19 161 161.825 156.7347 466060 -0.008364 -0.83644
12/19/2016 162.05 162.43 159.88 160.195 155.156 246950 -0.010073 -1.00727
12/20/2016 160.195 160.195 157.4 159.105 154.1003 460080 -0.006804 -0.68043
12/21/2016 160.9 160.9 158.27 158.91 153.9114 323680 -0.001226 -0.12256
12/22/2016 160.5 160.6 156.12 156.875 151.9404 372730 -0.012806 -1.2806
12/23/2016 156 158.315 154.2 156.865 151.9307 467250 -6.37E-05 -0.00637
12/26/2016 156.5 156.5 151.425 153.44 148.6134 473740 -0.021834 -2.18341
12/27/2016 154.005 158.705 153.18 157.965 152.9961 417510 0.0294903 2.949033
12/28/2016 157.11 159.285 155.99 158.44 153.4562 552910 0.0030071 0.300706
12/29/2016 158.5 160.39 157.3 159.83 154.8024 319360 0.008773 0.877297
12/30/2016 160 163 160 162.46 157.3497 424250 0.0164551 1.645508
1/2/2017 162.4 164.05 161.17 163.425 158.2844 399130 0.0059399 0.593993
1/3/2017 164.245 165.5 163.05 164.525 159.3498 367960 0.0067308 0.673082
1/4/2017 165.6 166.8 160.6 163 157.8727 231246 -0.009269 -0.9269
1/5/2017 164.85 176.8 163.85 175.7 170.1732 669481 0.0779141 7.791406
1/6/2017 177 178.75 172.8 175.25 169.7374 580279 -0.002561 -0.25611
1/9/2017 176.25 179.15 174.8 176.1 170.5607 397715 0.0048503 0.485027
1/10/2017 177 179.55 174 178.25 172.643 356936 0.0122089 1.220886
1/11/2017 177.95 195.45 177.9 187.55 181.6505 1941780 0.0521739 5.21739
1/12/2017 188 190.75 184.05 188.4 182.4738 633649 0.0045321 0.45321
1/13/2017 189.9 191 185.15 188.9 182.958 607553 0.0026539 0.26539
1/16/2017 189 192.35 187.15 189.3 183.3455 364949 0.0021177 0.21177
1/17/2017 192 193 185.6 186.7 180.8272 313297 -0.013735 -1.37349
1/18/2017 187.05 192.45 187 190.9 184.8951 423735 0.022496 2.249598
1/19/2017 191.45 193.95 190 192.3 186.2511 398859 0.0073337 0.733374
1/20/2017 192.3 193.45 184.75 186.05 180.1977 891578 -0.032501 -3.25013
1/23/2017 186 194.95 186 194.2 188.0913 2033878 0.0438053 4.380531
1/24/2017 194.9 195.65 192.35 194 187.8976 311386 -0.00103 -0.10298
1/25/2017 194.95 199.6 193.45 195.6 189.4473 604926 0.0082474 0.82474
1/27/2017 196 198.8 193.35 195.35 189.2052 608100 -0.001278 -0.12781
1/30/2017 195.45 198.8 193.3 196.3 190.1253 377279 0.004863 0.4863
1/31/2017 196 201.4 195.15 198.4 192.1592 883919 0.010698 1.069795
2/1/2017 199.5 199.6 191.3 197.25 191.0454 997781 -0.005796 -0.57964
2/2/2017 197.1 197.9 192.3 193.75 187.6555 663005 -0.017744 -1.7744
2/3/2017 193.65 196.4 188.95 191 184.992 635854 -0.014194 -1.41936
2/6/2017 193 194.4 190.65 191.7 185.67 316852 0.0036649 0.36649
2/7/2017 192.25 195.15 188.2 189.05 183.1033 438010 -0.013824 -1.38236
2/8/2017 192.8 192.8 188.4 189.5 183.5392 358039 0.0023804 0.238036
2/9/2017 190 193.95 186.05 193.45 187.3649 490011 0.0208443 2.08443
2/10/2017 194.45 195 191.45 192.6 186.5417 237679 -0.004394 -0.43939
2/13/2017 193.9 195.25 178.65 187.8 181.8927 891429 -0.024922 -2.49221
2/14/2017 188.8 189.25 180.7 181.75 176.0329 494002 -0.032215 -3.22152
2/15/2017 183 184.35 179.1 183.55 177.7763 423162 0.0099037 0.99037
2/16/2017 184.45 187.9 182.4 187.3 181.4084 274908 0.0204304 2.043045
2/17/2017 188.5 189.2 184.1 184.95 179.1323 247240 -0.012547 -1.25468
2/20/2017 185 189.85 183.65 188.15 182.2316 290360 0.017302 1.730202
2/21/2017 188.4 191.8 186.1 187.15 181.2631 286449 -0.005315 -0.5315
2/22/2017 187.95 187.95 182.5 185.05 179.2291 315087 -0.011221 -1.12209
2/23/2017 185.6 187.15 184.15 186.45 180.5851 282703 0.0075656 0.756558
2/27/2017 186 189.9 185 185.3 179.4713 344625 -0.006168 -0.61678
2/28/2017 186 187.95 185.1 186.7 180.8272 150810 0.0075553 0.755529
3/1/2017 187.9 192.5 186.8 189.7 183.7329 676101 0.0160685 1.606851
3/2/2017 190.05 190.5 182.15 183.35 177.5826 608984 -0.033474 -3.34738
3/3/2017 184.2 185.25 182.3 183.85 178.0669 300980 0.002727 0.272701
3/6/2017 183.4 186.2 183.3 184.8 178.987 160454 0.0051673 0.516727
3/7/2017 185 185.55 180.75 181.4 175.6939 196803 -0.018398 -1.83984
3/8/2017 181.8 182.2 177.1 178.05 172.4493 633020 -0.018467 -1.84673
3/9/2017 177.85 179 175.8 176.75 171.1902 258455 -0.007301 -0.73014
3/10/2017 177 179 175.05 175.95 170.4154 200199 -0.004526 -0.45262
3/14/2017 179.95 183 177.3 181.35 175.6455 364780 0.0306906 3.069059
3/15/2017 182 189.8 180.3 183.1 177.3405 494946 0.0096498 0.964981
3/16/2017 185.1 194 184.9 192.3 186.2511 884484 0.0502459 5.024589
3/17/2017 194 195.7 190.2 191.85 185.8153 453702 -0.00234 -0.23401
3/20/2017 192.5 194.5 190.4 193.5 187.4133 252997 0.0086003 0.860031
3/21/2017 195 195 191 192.1 186.0574 430056 -0.007235 -0.72351
3/22/2017 190.6 190.6 185 186.6 180.7304 429274 -0.028631 -2.86309
3/23/2017 187 189.05 185.75 186.85 180.9725 256969 0.0013399 0.133988
3/24/2017 187.5 190.65 186 186.85 180.9725 353857 0 0
3/27/2017 187 187.7 178 179.5 173.8537 11292412 -0.039336 -3.93365
3/28/2017 181 187 179.45 181.6 175.8877 4638719 0.0116993 1.16993
3/29/2017 184.5 184.5 180.8 183.1 177.3405 335640 0.0082598 0.825975
3/30/2017 183.65 186.95 182.9 185.3 179.4713 5029115 0.0120154 1.201538
3/31/2017 184.1 189.4 184.1 187.6 181.6989 333946 0.0124123 1.241227
4/3/2017 188.05 192.25 187.1 189.3 183.3455 326443 0.0090619 0.906194
4/5/2017 190.5 196.5 190.5 195.35 189.2052 566308 0.0319598 3.195977
4/6/2017 196 204.65 192.55 203.75 197.3409 899629 0.0429997 4.299974
4/7/2017 203.45 206.95 197.05 199.55 193.273 758049 -0.020613 -2.06135
4/10/2017 199 205 199 203.8 197.3893 435216 0.0212979 2.129786
4/11/2017 206.85 207 197.7 198.7 192.4498 791209 -0.025025 -2.50246
4/12/2017 200.85 202.15 195.4 196.4 190.2221 426583 -0.011575 -1.15752
4/13/2017 197.8 197.8 190.2 191.1 185.0888 405988 -0.026986 -2.69857
4/17/2017 191 195.45 191 194.4 188.285 369405 0.0172684 1.726845
4/18/2017 194.9 198.6 186 187.25 181.3599 797292 -0.03678 -3.67798
4/19/2017 187.1 192.3 185.6 189.75 183.7813 548808 0.0133512 1.335119
4/20/2017 190 192.45 188.35 189.55 183.5876 311746 -0.001054 -0.10541
4/21/2017 192.5 192.5 186 187.5 181.6021 523318 -0.010815 -1.08151
4/24/2017 188 195.1 185.35 192.55 186.4932 624474 0.0269334 2.693339
4/25/2017 194.95 196.25 192.5 194.6 188.4787 520588 0.0106466 1.064661
4/26/2017 194.5 202.3 194.5 199 192.7403 757119 0.0226105 2.261049
4/27/2017 199.3 199.4 195.9 198.15 191.9171 281331 -0.004271 -0.42714
4/28/2017 198 206.55 197.4 199 192.7403 1167261 0.0042897 0.428973
5/2/2017 200 201.6 194.75 195.8 189.641 457493 -0.01608 -1.60804
5/3/2017 197.2 199.2 192.9 193.3 187.2196 328885 -0.012768 -1.27681
5/4/2017 198.4 198.4 191.2 194.15 188.0429 482184 0.0043973 0.439728
5/5/2017 195 195 187.3 189.8 183.8297 513552 -0.022405 -2.24053
5/8/2017 191.8 193.2 186.75 191.3 185.2825 500342 0.0079031 0.790307
5/9/2017 191.9 194.6 189.65 192.55 186.4932 444900 0.0065342 0.653423
5/10/2017 192.5 198.4 192.45 197.45 191.2391 393432 0.0254479 2.544792
5/11/2017 199.75 199.9 194.45 194.95 188.8177 411604 -0.012661 -1.26614
5/12/2017 194.9 198.3 191.45 197.25 191.0454 597537 0.0117979 1.179786
5/15/2017 199.8 202.95 196.4 201.85 195.5007 686819 0.0233207 2.332067
5/16/2017 204.85 205.05 201 201.65 195.307 697995 -0.000991 -0.09908
5/17/2017 203.5 209.35 203.3 206.65 200.1497 1484171 0.0247955 2.479547
5/18/2017 207 209.05 188.5 191.4 185.3794 2196538 -0.073796 -7.37963
5/19/2017 195 197.8 189.6 193.55 187.4618 1392885 0.0112331 1.123308
5/22/2017 195.5 197 191.1 192.3 186.2511 689869 -0.006458 -0.64583
5/23/2017 192.2 195.5 184.3 193.35 187.2681 1152941 0.0054603 0.546028
5/24/2017 193.9 195 186.45 189.35 183.3939 532775 -0.020688 -2.06879
5/25/2017 191.45 193.5 189.05 192.75 186.6869 460839 0.0179561 1.795605
5/26/2017 193.2 202.8 192 199.15 192.8856 1065269 0.0332037 3.320372
5/29/2017 199 202.2 194.85 195.8 189.641 580960 -0.016822 -1.68215
5/30/2017 194.6 198.3 193.8 194.95 188.8177 479579 -0.004341 -0.43411
5/31/2017 196.05 199.05 193 194.05 187.946 413909 -0.004617 -0.46166
6/1/2017 195.15 196 193.2 195.1 188.963 335182 0.005411 0.541104
6/2/2017 195.75 197.5 194.25 194.85 188.7209 319603 -0.001281 -0.12814
6/5/2017 196.9 196.9 190 190.5 184.5077 620493 -0.022325 -2.23249
6/6/2017 191.1 194.15 189.45 192.7 186.6385 727542 0.0115485 1.154848
6/7/2017 193.4 196.25 192 195.3 189.1567 518375 0.0134926 1.349258
6/8/2017 200.65 202.25 197.35 199 192.7403 1270300 0.0189452 1.894523
6/9/2017 197.5 202.5 197.5 202.05 195.6944 395228 0.0153267 1.532669
6/12/2017 199.85 201.8 198.1 199.05 194.9598 267304 -0.003754 -0.37538
6/13/2017 199.9 201.3 197.1 197.7 193.6375 340001 -0.006782 -0.67822
6/14/2017 197.5 199.9 196.3 197.9 193.8334 292225 0.0010116 0.101164
6/15/2017 197.6 199 196.45 196.9 192.854 509246 -0.005053 -0.5053
6/16/2017 198 198.6 194.25 195.05 191.042 184663 -0.009396 -0.93956
6/19/2017 195.2 199.8 194 199.2 195.1067 413470 0.0212765 2.127654
6/20/2017 199.65 201.45 198.25 199.2 195.1067 225625 0 0
6/21/2017 200.1 203.65 197.35 200.1 195.9882 425224 0.0045181 0.451812
6/22/2017 200.75 203.8 196 197.45 193.3927 541211 -0.013243 -1.32434
6/23/2017 197.45 198.2 192.6 195.65 191.6297 564225 -0.009116 -0.91162
6/27/2017 195.5 197.6 192.45 194.15 190.1605 210016 -0.007667 -0.76668
6/28/2017 194 198.35 193 197.55 193.4906 2509525 0.0175123 1.751225
6/29/2017 199 205.95 198.8 205.15 200.9345 570738 0.0384713 3.847128
6/30/2017 205.5 208.85 202.35 203.25 199.0735 749390 -0.009262 -0.92615
7/3/2017 204.35 206.7 203.5 205.15 200.9345 342063 0.0093481 0.934812
7/4/2017 206.15 209.2 205 207.95 203.6769 424870 0.0136485 1.364854
7/5/2017 208.9 212.9 207.95 212.3 207.9375 765603 0.0209185 2.091852
7/6/2017 212.95 214.15 210.8 212.3 207.9375 485484 0 0
7/7/2017 211.95 216.7 210.25 216.25 211.8064 490142 0.0186058 1.860575
7/10/2017 216 220.75 215.55 218.4 213.9122 982508 0.0099421 0.994212
7/11/2017 218.6 219.25 213.2 213.7 209.3088 363438 -0.02152 -2.15201
7/12/2017 214.1 215.15 210.6 214.25 209.8475 432706 0.0025737 0.257369
7/13/2017 214.25 216.75 211.4 213.4 209.0149 278141 -0.003967 -0.39674
7/14/2017 213.2 215.55 212.3 214.5 210.0923 262021 0.0051547 0.515469
7/17/2017 216.2 218.4 215.5 217.4 212.9327 378316 0.0135198 1.351981
7/18/2017 217 219.75 214.2 216.05 211.6105 482494 -0.00621 -0.62097
7/19/2017 216.9 220.2 216.15 219.5 214.9896 360159 0.0159685 1.596851
7/20/2017 220.35 220.4 214 214.7 210.2882 278997 -0.021868 -2.18679
7/21/2017 214.7 215.9 211.9 214.3 209.8965 355158 -0.001863 -0.1863
7/24/2017 209 216.85 209 214 209.6026 324891 -0.0014 -0.14
7/25/2017 213 215.75 213 215 210.5821 141893 0.0046729 0.467295
7/26/2017 215.95 221.75 215.95 219.15 214.6468 350901 0.0193023 1.930227
7/27/2017 219 220.45 212.55 214.7 210.2882 361281 -0.020306 -2.03057
7/28/2017 211.8 216.6 211.4 215.6 211.1697 174883 0.0041919 0.419187
7/31/2017 217 221.9 216 221.4 216.8505 351337 0.0269017 2.690166
8/1/2017 222.4 225 220.3 222.95 218.3687 482561 0.0070009 0.700094
8/2/2017 224 224.2 215.2 219.75 215.2345 543997 -0.014353 -1.43529
 8/3/2017 219.75 224.95 216.35 223.95 219.3481 1339611 0.0191125 1.911254
8/4/2017 222.7 229.5 222.2 228.35 223.6577 398085 0.0196473 1.964731
8/7/2017 228 232.1 228 228.85 224.1475 411862 0.0021896 0.218964
8/8/2017 229.95 232.85 225.4 230.85 226.1064 295880 0.0087393 0.87393
8/9/2017 230 233.2 228.05 229.5 224.7841 384035 -0.005848 -0.5848
8/10/2017 228.6 229.35 218.35 222.4 217.83 323525 -0.030937 -3.09368
8/11/2017 218.1 225.6 217.55 223.7 219.1033 412177 0.0058452 0.584524
8/14/2017 223.3 234.25 223.3 232.55 227.7714 336573 0.039562 3.956202
8/16/2017 232.55 239 231.3 237.9 233.0115 357047 0.0230057 2.300574
8/17/2017 237 239.4 233.45 234.5 229.6814 290598 -0.014292 -1.42917
8/18/2017 232.9 238.5 231.7 237.35 232.4728 168873 0.0121535 1.215355
8/21/2017 238.7 242.65 231.65 233.65 228.8488 354037 -0.015589 -1.55888
8/22/2017 233.9 237.2 228.3 232 227.2327 320728 -0.007062 -0.70618
8/23/2017 233.05 240 230.5 239.6 234.6766 206403 0.0327586 3.275863
8/24/2017 241.55 248.05 239 245.95 240.8961 296146 0.0265024 2.650242
8/28/2017 245.95 247.6 243.25 244.65 239.6228 189137 -0.005286 -0.52856
8/29/2017 243.9 249 242.15 247.05 241.9735 190744 0.00981 0.980997
8/30/2017 247.2 260.65 247.2 258.95 253.629 388252 0.0481684 4.816845
8/31/2017 259.8 260.25 253.6 254.75 249.5153 360504 -0.016219 -1.62194
9/1/2017 252 259.6 252 257.1 251.817 351299 0.0092247 0.922473
9/4/2017 252 257.4 249.1 254.85 249.6132 261337 -0.008751 -0.87515
9/5/2017 255.5 257.9 254 256.1 250.8375 175810 0.0049049 0.490486
9/6/2017 253 264 253 262.3 256.9101 360897 0.0242092 2.420918
9/7/2017 264.9 266.65 261.55 264.15 258.7221 232960 0.0070531 0.70531
9/8/2017 264 270 261.25 262.7 257.3019 978796 -0.005489 -0.54893
9/11/2017 264 268.3 264 266 260.5341 159559 0.0125618 1.256181
9/12/2017 266.3 271.8 266.3 269.4 263.8642 343942 0.0127819 1.278186
9/13/2017 267 271.7 262.9 263.85 258.4283 329038 -0.020601 -2.06012
9/14/2017 264 268.85 262.6 265.2 259.7505 275696 0.0051164 0.511645
9/15/2017 261 268.75 260.5 266.6 261.1217 330601 0.005279 0.527897
9/18/2017 266.2 267.35 261.25 262.55 257.1549 201994 -0.015191 -1.51914
9/19/2017 263.4 265.4 261.05 261.7 256.3225 307482 -0.003237 -0.32372
9/20/2017 263 264.9 258 259.2 253.8738 269009 -0.009553 -0.9553
9/21/2017 259.2 260.55 251.9 254.5 249.2704 444987 -0.018133 -1.81328
9/22/2017 254.5 256.15 246.2 246.95 241.8755 485323 -0.029666 -2.9666
9/25/2017 248 248 229.25 236.95 232.081 1258456 -0.040494 -4.04941
9/26/2017 236.2 245.2 235.65 242.3 237.3211 2765538 0.0225787 2.257868
9/27/2017 245.3 245.3 234.25 236.8 231.9341 284263 -0.022699 -2.26992
9/28/2017 237 241.5 233.4 238.9 233.9909 206712 0.0088682 0.88682
9/29/2017 241 249.65 240.85 248.35 243.2468 384437 0.0395564 3.955642
10/3/2017 253.6 253.6 244.95 249.85 244.716 321117 0.0060399 0.603987
10/4/2017 246.9 249.6 246.05 247.4 242.3163 353388 -0.009806 -0.9806
10/5/2017 249 251.65 247.5 249 243.8834 119910 0.0064673 0.646727
10/6/2017 250.8 257.95 250.25 257.2 251.9149 2471402 0.0329318 3.293176
10/9/2017 258 260.4 253.6 257.5 252.2087 224223 0.0011664 0.116636
10/10/2017 262.85 264 256.95 259.8 254.4615 301436 0.0089321 0.893207
10/11/2017 259.55 262.75 252.9 256.7 251.4252 164211 -0.011932 -1.19323
10/12/2017 257.85 259.7 252.5 255.9 250.6416 183613 -0.003117 -0.31165
10/13/2017 256 258.6 252.55 253.5 248.2909 228041 -0.009379 -0.93786
10/16/2017 253.5 261.6 253.5 260.6 255.2451 227871 0.028008 2.8008
10/17/2017 264.7 264.7 258.2 259.75 254.4125 145752 -0.003262 -0.32618
10/18/2017 262.9 262.9 257.8 258.65 253.3351 184089 -0.004235 -0.42349
10/19/2017 261.9 261.9 251 254.2 248.9765 37900 -0.017205 -1.72047
10/23/2017 254.2 261.5 254 259.65 254.3146 230087 0.0214399 2.143988
10/24/2017 262.9 265 255.1 259.25 253.9228 299397 -0.001541 -0.15406
10/25/2017 262.9 262.9 256 259.8 254.4615 195649 0.0021216 0.212156
10/26/2017 260 264.95 259.5 260.75 255.392 379837 0.0036567 0.365667
10/27/2017 261.5 269.5 261.5 265.4 259.9464 434199 0.0178331 1.783315
10/30/2017 266 269.5 260.8 263.7 258.2814 236933 -0.006405 -0.64053
10/31/2017 261 262.45 255 257.85 252.5516 688311 -0.022184 -2.21844
11/1/2017 264.55 266.9 261.35 264.95 259.5057 325462 0.0275354 2.753543
11/2/2017 264.95 268 261.75 266.4 260.9258 224774 0.0054726 0.547258
11/3/2017 263 268.2 263 266.9 261.4156 242741 0.001877 0.187695
11/6/2017 266.9 269.1 262.3 267.45 261.9543 214060 0.0020607 0.206069
11/7/2017 269 270.6 262.1 263.75 258.3303 186155 -0.013834 -1.38343
11/8/2017 264.05 266.7 259.7 261.7 256.3225 140276 -0.007772 -0.77724
11/9/2017 263.9 264.55 259.2 263.85 258.4283 106516 0.0082155 0.821545
11/10/2017 261 274.5 260.35 269.05 263.5214 2461413 0.019708 1.970802
11/13/2017 277 277 263 264.2 258.7711 286959 -0.018026 -1.80263
11/14/2017 263.5 267.15 263.3 266.1 260.6321 318043 0.0071915 0.719154
11/15/2017 265 265 254 255.65 250.3967 329749 -0.039271 -3.92711
11/16/2017 258.65 259.8 253.25 258.8 253.482 281290 0.0123216 1.232157
11/17/2017 262.05 268.4 261 266.55 261.0728 236368 0.0299458 2.994583
11/20/2017 263.9 267.25 262.55 266.1 260.6321 145731 -0.001688 -0.16881
11/21/2017 267.5 270 265.85 268.2 262.6889 167656 0.0078918 0.789179
11/22/2017 269.8 270 265.05 268.2 262.6889 61414 0 0
11/23/2017 268.3 273.4 265.65 267.05 261.5625 261844 -0.004288 -0.4288
11/24/2017 269.8 269.8 264.1 265.2 259.7505 168962 -0.006928 -0.69275
11/27/2017 264.65 265 258.2 258.9 253.58 318724 -0.023756 -2.37557
11/28/2017 258 261 255.1 256.3 251.0334 263336 -0.010042 -1.00425
11/29/2017 258 258 255 255.4 250.1519 154193 -0.003511 -0.35115
11/30/2017 255.8 256.9 253.5 254.5 249.2704 110051 -0.003524 -0.35239
12/1/2017 254 257.35 249 251.9 246.7238 174942 -0.010216 -1.02161
12/4/2017 254.25 254.5 249.65 252.05 246.8707 108014 0.0005955 0.059551
12/5/2017 251 251 244.75 248.65 243.5406 111078 -0.013489 -1.34894
12/6/2017 250 250 241 242 237.0272 159000 -0.026744 -2.67445
12/7/2017 243.15 251 243.1 250.15 245.0098 110879 0.0336777 3.367769
12/8/2017 251.95 256.9 250.05 252.5 247.3115 145585 0.0093944 0.939443
12/11/2017 253.1 253.65 249.15 251.05 245.8913 134266 -0.005743 -0.57426
12/12/2017 249.55 254.6 248.8 250.3 245.1567 121099 -0.002987 -0.29874
12/13/2017 252.8 253 240.1 243.6 238.5944 207004 -0.026768 -2.67678
12/14/2017 243.6 247.6 237.9 242.65 237.6639 194679 -0.0039 -0.38999
12/15/2017 248.9 252.75 247.85 251.25 246.0872 165527 0.035442 3.544198
12/18/2017 253.8 258.65 243.4 254.15 248.9276 288484 0.0115422 1.154223
12/19/2017 255.8 259.45 253.3 257 251.719 148190 0.0112139 1.121394
12/20/2017 259.8 264.5 256.7 262.6 257.2039 415478 0.0217899 2.178987
12/21/2017 263 265.5 261 264.9 259.4567 516793 0.0087586 0.87586
12/22/2017 269.5 269.5 262.9 264.3 258.869 100241 -0.002265 -0.22651
12/26/2017 263.85 268.35 263.85 267.45 261.9543 119574 0.0119184 1.191837
12/27/2017 267.45 269.35 263 265.6 260.1423 111325 -0.006917 -0.69172
12/28/2017 266.9 275.4 266.3 271.25 265.6762 239667 0.0212726 2.127261
12/29/2017 272 273.5 266.05 269.7 264.1581 117926 -0.005714 -0.57143
1/1/2018 269 271.45 265 265.8 260.3382 61128 -0.01446 -1.44605
1/2/2018 267 275 261.7 264.4 258.9669 121794 -0.005267 -0.52672
1/3/2018 266.25 272.1 266.25 268.2 262.6889 162290 0.0143723 1.437232
1/4/2018 271 281.75 269.5 276.9 271.2101 448541 0.0324384 3.243841
1/5/2018 279 289.9 278.55 285.5 279.6334 559291 0.0310581 3.105813
1/8/2018 285.9 290.1 283.4 285.9 280.0251 200584 0.001401 0.140096
1/9/2018 283 289.05 281.1 283.1 277.2827 679644 -0.009794 -0.97935
1/10/2018 285.9 285.9 278.75 283.4 277.5765 1233480 0.0010597 0.105965
1/11/2018 283 286 281.15 283.15 277.3317 179887 -0.000882 -0.08822
1/12/2018 283.15 289.4 283 285.95 280.0741 152826 0.0098887 0.988874
1/15/2018 286 292.95 282.85 285.15 279.2906 184426 -0.002798 -0.27976
1/16/2018 286 287.4 276.9 281.4 275.6176 254523 -0.013151 -1.3151
1/17/2018 282.5 286.15 279.2 283.95 278.1153 187715 0.0090619 0.90619
1/18/2018 283.95 289 275.05 279.15 273.4139 171958 -0.016904 -1.69045
1/19/2018 280 285 273 282.25 276.4502 162513 0.0111051 1.110509
1/22/2018 283 283 277 278.8 273.071 61525 -0.012223 -1.22233
1/23/2018 279 299.1 278.45 293.55 287.518 1176418 0.0529054 5.290539
1/24/2018 293.55 295.85 287.05 288.6 282.6697 153650 -0.016863 -1.68626
1/25/2018 291.9 297.25 288.05 290.75 284.7755 186920 0.0074498 0.744981
1/29/2018 290.8 300 290.8 293.65 287.6159 243377 0.0099741 0.997415
1/30/2018 290 292.5 287.5 289.6 283.6491 221217 -0.013792 -1.37919
1/31/2018 288 294 281.95 290.15 284.1878 1378899 0.0018992 0.189917
2/1/2018 295 306.4 285.6 302.2 295.9902 694654 0.0415303 4.153027
2/2/2018 299.9 313.95 293.3 298.65 292.5132 1195904 -0.011747 -1.17473
2/5/2018 297 300 283.2 291.35 285.3632 812859 -0.024443 -2.44432
2/6/2018 278 289.3 275 283.4 277.5765 1201933 -0.027287 -2.72868
2/7/2018 288 294.3 285.05 290.05 284.0899 383993 0.0234651 2.346512
2/8/2018 291 308 290 304.65 298.3899 436122 0.0503361 5.033614
2/9/2018 298 312 295.15 309.1 302.7484 478724 0.0146069 1.46069
2/12/2018 311 315.4 309.4 310.65 304.2666 247209 0.0050146 0.501459
2/14/2018 312 314.25 307.75 309.1 302.7484 183162 -0.00499 -0.49896
2/15/2018 309.5 314.4 305.55 307.5 301.1813 220254 -0.005176 -0.51763
2/16/2018 310 312.95 305.9 311.7 305.295 245178 0.0136586 1.365858
2/19/2018 314.3 314.3 293.25 302.45 296.2351 379447 -0.029676 -2.9676
2/20/2018 302.1 309.2 300.9 304.7 298.4389 267421 0.0074392 0.743925
2/21/2018 309.85 309.85 295.1 297.75 291.6317 733993 -0.022809 -2.28094
2/22/2018 297.7 301.7 295.1 297.8 291.6806 1541849 0.000168 0.016796
2/23/2018 297.8 308.25 297.8 307.25 300.9364 518598 0.0317326 3.173264
2/26/2018 311.7 316.9 308.65 316 309.5067 371016 0.0284785 2.847851
2/27/2018 319 320.5 314.65 318 311.4655 349931 0.0063291 0.632908
2/28/2018 315 315.45 310.8 312.1 305.6868 198078 -0.018553 -1.85534
3/1/2018 317 318 303 305.5 299.2224 417064 -0.021147 -2.11471
3/5/2018 299.5 300.25 289.1 291.2 285.2163 832288 -0.046808 -4.68084
3/6/2018 299 302 292.3 293.65 287.6159 336125 0.0084134 0.841336
3/7/2018 292.9 293.55 286.5 289.6 283.6491 330320 -0.013792 -1.37919
3/8/2018 292.1 295.5 284.4 289.35 283.4043 454795 -0.000863 -0.08632
3/9/2018 289.15 293.8 284.9 291.2 285.2163 341745 0.0063936 0.639363
3/12/2018 294 300 291.8 297.95 291.8276 336598 0.0231799 2.317995
3/13/2018 297.85 304.25 295.85 303.4 297.1656 303275 0.0182916 1.829156
3/14/2018 304.95 304.95 298.5 300.75 294.57 185301 -0.008734 -0.87344
3/15/2018 301 301 294 295.35 289.281 558733 -0.017955 -1.7955
3/16/2018 295 295 289.2 290.25 284.2858 227071 -0.017268 -1.72677
3/19/2018 290.25 290.25 280 283.6 277.7724 202587 -0.022911 -2.29113
3/20/2018 277.2 289.9 277.2 285.65 279.7803 1609980 0.0072285 0.722849
3/21/2018 287 291.15 285.3 288.3 282.3759 231254 0.0092771 0.92771
3/22/2018 288 290.8 285 285.95 280.0741 224404 -0.008151 -0.81513
3/23/2018 275 288 275 285.9 280.0251 293761 -0.000175 -0.01749
3/26/2018 284.5 295 284.5 293.65 287.6159 709653 0.0271074 2.710742
3/27/2018 297.25 299.85 295.5 298.35 292.2194 195705 0.0160056 1.600556
3/28/2018 292.55 296.85 283.05 288.05 282.131 1488111 -0.034523 -3.45233
4/2/2018 288.1 297.75 288.1 296.75 290.6522 188541 0.0302031 3.020314
4/3/2018 295 304.2 292.45 302.3 296.0882 254043 0.0187026 1.870257
4/4/2018 302.1 307.1 293.4 295.25 289.183 725205 -0.023321 -2.33212
4/5/2018 300.3 309.05 300.3 308.25 301.9159 323723 0.0440304 4.403042
4/6/2018 305 309 304.95 307.85 301.5241 164480 -0.001298 -0.12976
4/9/2018 308 313 306.75 309.7 303.3361 176025 0.0060094 0.600941
4/10/2018 311.35 314.9 307.9 311.3 304.9032 212618 0.0051661 0.516614
4/11/2018 316 318.5 310.5 312.25 305.8337 329950 0.0030518 0.305183
4/12/2018 312 312 306.5 308.1 301.769 168397 -0.013291 -1.32906
4/13/2018 308.15 312.3 305.55 308.5 302.1608 210896 0.0012983 0.129829
4/16/2018 306.6 310.05 305.55 308.95 302.6015 77164 0.0014587 0.145871
4/17/2018 309 311.1 307.25 308.95 302.6015 112481 0 0
4/18/2018 309 311.9 308 309.9 303.532 96681 0.0030748 0.307484
4/19/2018 312 327.5 311.95 323.1 316.4608 470231 0.0425944 4.259443
4/20/2018 321 325.95 317.6 322.5 315.8731 242780 -0.001857 -0.1857
4/23/2018 321.1 327.05 319.5 321.2 314.5998 188519 -0.004031 -0.40309
4/24/2018 319.5 326 316.5 324.4 317.734 215153 0.0099625 0.996255
4/25/2018 325.45 326.6 319.6 321.7 315.0895 180995 -0.008323 -0.8323
4/26/2018 322.05 330.1 321.65 327.9 321.1621 225001 0.0192726 1.927262
4/27/2018 327.9 330.45 325.55 327.25 320.5255 131262 -0.001982 -0.19824
4/30/2018 327.6 331.3 324 325.15 318.4686 130617 -0.006417 -0.64171
5/2/2018 325.15 326.8 314 315.15 308.6741 316304 -0.030755 -3.07551
5/3/2018 315 320.2 310.55 319.45 312.8858 254744 0.0136444 1.364439
5/4/2018 316.1 319 314.8 317.55 311.0248 107428 -0.005948 -0.59477
5/7/2018 319 327.5 316.5 326.05 319.3501 147050 0.0267674 2.676737
5/8/2018 324.2 328.85 320 323.9 317.2443 129887 -0.006594 -0.6594
5/9/2018 324 326.8 320 321.9 315.2854 201849 -0.006175 -0.61747
5/10/2018 320.1 325.1 318 319.35 312.7878 130148 -0.007922 -0.79218
5/11/2018 320 325 319.5 323.55 316.9015 133733 0.0131517 1.315166
5/14/2018 321.5 330.75 321.5 328.85 322.0926 197120 0.0163809 1.63809
5/15/2018 329.9 342.45 327.95 333.75 326.8919 402970 0.0149004 1.490042
5/16/2018 334.65 339.2 330.4 336.65 329.7323 294465 0.008689 0.8689
5/17/2018 343 343 328.2 332.3 325.4717 422661 -0.012921 -1.29214
5/18/2018 333.4 335.8 318.8 320.1 313.5224 270206 -0.036714 -3.67138
5/21/2018 313.25 323.5 307 309.4 303.0423 274332 -0.033427 -3.3427
5/22/2018 308.6 320 307 317.8 311.2697 277983 0.0271492 2.71492
5/23/2018 317.55 322.55 308.25 309.9 303.532 274448 -0.024858 -2.48584
5/24/2018 311.7 315 307 313.55 307.107 137382 0.011778 1.177804
5/25/2018 315 327 314 325.45 318.7625 220810 0.0379525 3.795253
5/28/2018 327 329.75 321.45 326.65 319.9378 107563 0.0036872 0.368724
5/29/2018 326 333 323.35 331.95 325.1289 240663 0.0162253 1.622534
5/30/2018 330 333.7 328 332.4 325.5696 116483 0.0013555 0.135547
5/31/2018 329 337.2 329 332.35 325.5207 138195 -0.00015 -0.01504
6/1/2018 332 337.45 328.1 332 325.1779 217634 -0.001053 -0.10531
6/4/2018 332.7 334.65 329.9 331.5 324.6881 108321 -0.001506 -0.15061
6/5/2018 333 333.05 325.35 328.7 321.9457 146748 -0.008446 -0.84464
6/6/2018 328.7 338.55 328.7 337.5 330.5649 158138 0.026772 2.677203
6/7/2018 340 346.4 339.75 343.4 336.3436 217204 0.0174815 1.748153
6/8/2018 345 345 339 343 335.9518 131331 -0.001165 -0.11648
6/11/2018 343.6 346 340.2 340.7 333.6991 102742 -0.006706 -0.67056
6/12/2018 341.5 345.2 338.8 341.2 334.1888 146084 0.0014676 0.146763
6/13/2018 343.8 345.5 339.2 342.7 335.658 152044 0.0043962 0.439625
6/14/2018 342 343.95 337.05 339.1 332.132 120798 -0.010505 -1.05048
6/15/2018 339 341.35 330.55 332.15 325.3248 167997 -0.020495 -2.04954
6/18/2018 334 334 322.5 327.55 320.8193 140920 -0.013849 -1.38492
6/19/2018 326.9 331.25 323.2 327.35 320.6234 158913 -0.000611 -0.06105
6/20/2018 327 336.4 327 335.15 328.2632 128502 0.0238277 2.382767
6/21/2018 338.6 338.6 331.65 333.05 326.2063 113953 -0.006266 -0.62659
6/22/2018 332 337.95 332 336.8 329.8792 136465 0.0112596 1.125957
6/25/2018 338.45 338.45 330 332.05 325.2268 128671 -0.014103 -1.41034
6/26/2018 326.8 330.05 321.7 322.8 316.1669 130324 -0.027857 -2.78572
6/27/2018 324.45 324.45 317 318.45 311.9063 113135 -0.013476 -1.34759
6/28/2018 316.1 325 313.9 322.75 316.118 140742 0.0135029 1.35029
6/29/2018 323.8 328.45 322.6 326.6 319.8888 123661 0.0119287 1.192869
7/2/2018 326.6 328.75 311.5 313.25 306.8131 191612 -0.040876 -4.08757
7/3/2018 313 314.45 306.05 311.8 305.3929 154414 -0.004629 -0.46289
7/4/2018 309.8 315.25 308.65 312 305.5888 83501 0.0006414 0.064145
7/5/2018 311.05 312.75 308.1 310.4 304.0217 66286 -0.005128 -0.51282
7/6/2018 307.4 312.7 301.4 309.3 306.1 159927 0.0068359 0.683585
7/9/2018 311 314.55 310.25 312.95 312.95 90620 0.0223784 2.237843
7/10/2018 314 318 312.8 316.75 316.75 126295 0.0121425 1.214248
7/11/2018 316.5 316.5 310.8 312.65 312.65 137486 -0.012944 -1.2944
7/12/2018 313 320.5 312.8 316.8 316.8 164703 0.0132736 1.327361
7/13/2018 318.8 320.15 314.1 316.75 316.75 177515 -0.000158 -0.01578
7/16/2018 316.75 318.35 306.15 307.45 307.45 179073 -0.029361 -2.93607
7/17/2018 306 309.2 302.25 307.4 307.4 220074 -0.000163 -0.01627
7/18/2018 307.05 310.4 293.95 296.7 296.7 201800 -0.034808 -3.4808
7/19/2018 296.7 310.5 294.25 304.45 304.45 838988 0.0261207 2.612066
7/20/2018 305.4 308.3 299.7 303.55 303.55 175443 -0.002956 -0.29562
7/23/2018 305 307.4 299.9 306.6 306.6 140969 0.0100478 1.004783
7/24/2018 307 319.9 305 318.3 318.3 1252719 0.0381604 3.816041
7/25/2018 321.45 327.6 310.6 316.65 316.65 514622 -0.005184 -0.51838
7/26/2018 317.7 317.8 309.25 312.15 312.15 282469 -0.014211 -1.42113
7/27/2018 315.4 325.35 314.25 323.1 323.1 289918 0.0350793 3.507933
7/30/2018 330 330 316.65 327.95 327.95 151029 0.0150109 1.501085
7/31/2018 328 332.65 325.15 329.9 329.9 192803 0.005946 0.594597
8/1/2018 330.95 332.45 324.5 327.55 327.55 158535 -0.007123 -0.71234
8/2/2018 327.9 334.8 321.65 332 332 169075 0.0135857 1.358575
8/3/2018 332.6 337.9 332.6 336.45 336.45 125126 0.0134037 1.340365
8/6/2018 337.05 341.2 335.9 336.45 336.45 152766 0 0
8/7/2018 338.55 342.5 335.4 340.1 340.1 218335 0.0108485 1.084855
8/8/2018 344 344.95 340 342.35 342.35 131247 0.0066157 0.66157
8/9/2018 343.05 345.4 341.35 342.8 342.8 125764 0.0013144 0.131439
8/10/2018 341.8 344.15 337.5 339.6 339.6 141026 -0.009335 -0.93348
8/13/2018 339 346.15 335.6 341.85 341.85 154927 0.0066254 0.662544
8/14/2018 342 350.5 338.35 340.4 340.4 232526 -0.004242 -0.42417
8/16/2018 337.9 337.9 326.9 328.3 328.3 306582 -0.035546 -3.55464
8/17/2018 331 335.45 330 333.5 333.5 204432 0.0158392 1.583921
8/20/2018 334.7 342.25 334.7 341.55 341.55 257472 0.0241379 2.41379
8/21/2018 342.05 344.05 338.45 341.35 341.35 111250 -0.000586 -0.05855
8/23/2018 341 342.95 336 339.45 339.45 114844 -0.005566 -0.55661
8/24/2018 336.4 355.4 336.05 354.55 354.55 428187 0.0444837 4.448365
8/27/2018 359.1 364.8 353.05 355.65 355.65 317771 0.0031025 0.310254
8/28/2018 356.55 369 353.55 366.15 366.15 265628 0.0295234 2.952341
8/29/2018 371.25 405.4 371.25 399 399 3934586 0.0897173 8.971735
8/30/2018 399.9 408.65 393.2 397.25 397.25 1163261 -0.004386 -0.4386
8/31/2018 398.5 403.4 392.75 396.5 396.5 374472 -0.001888 -0.1888
average 0.001545
variance 0.000415
sd devia 0.020366
coefficient of variation 13.18188
annualized return