Adjusted monthly closing prices (from Yahoo finance)

Date S&P 500 Index Duke Energy Stock

8/1/14 1925.15 72.94
7/1/2014 1930.67 72.13
6/2/2014 1960.23 74.19
5/1/14 1923.57 71.08
4/1/2014 1883.95 73.68
3/3/2014 1872.34 70.45
2/3/2014 1859.45 70.11
1/2/2014 1782.59 69.09
12/2/2013 1848.36 67.51
11/1/2013 1805.81 68.44
10/1/2013 1756.54 69.41
9/3/2013 1681.55 64.62
8/1/2013 1632.97 63.48
7/1/2013 1685.73 67.95
6/3/2013 1606.28 64.6
5/1/2013 1630.74 64.05
4/1/2013 1597.57 71.2
3/1/2013 1569.19 68.73
2/1/2013 1514.68 65.57
1/2/2013 1498.11 64.37
12/3/2012 1426.19 59.74
11/1/2012 1416.18 59.76
10/1/2012 1412.16 60.76
9/4/2012 1440.67 59.92
8/1/2012 1406.58 59.91
7/2/2012 1379.32 61.98
6/1/2012 1362.16 63.26
5/1/2012 1310.33 60.3
4/2/2012 1397.91 58.11
3/1/2012 1408.47 56.98
2/1/2012 1365.68 56.73
1/3/2012 1312.41 57.12
12/1/2011 1257.6 58.97
11/1/2011 1246.96 55.88
10/3/2011 1253.3 54.07
9/1/2011 1131.42 52.93
8/1/2011 1218.89 50.07
7/1/2011 1292.28 48.56
6/1/2011 1320.64 49.16
5/2/2011 1345.2 48.95
 4/1/2011 1363.61 48.08
3/1/2011 1325.83 46.79
2/1/2011 1327.22 46.38
1/3/2011 1286.12 45.47
12/1/2010 1257.64 45.29
11/1/2010 1180.55 44.63
10/1/2010 1183.26 45.7
9/1/2010 1141.2 44.44
8/2/2010 1049.33 43.11
7/1/2010 1101.6 42.32
6/1/2010 1030.71 39.59
5/3/2010 1089.41 39.49
4/1/2010 1186.69 40.94
3/1/2010 1169.43 39.81
2/1/2010 1104.49 39.89
1/4/2010 1073.87 39.74
12/1/2009 1115.1 41.38
11/2/2009 1095.63 40.1
10/1/2009 1036.19 37.47
9/1/2009 1057.08 37.29
8/3/2009 1020.62 36.69
7/1/2009 987.48 36.11
6/1/2009 919.32 34.03
5/1/2009 919.14 33
4/1/2009 872.81 31.68
3/2/2009 797.87 32.85
2/2/2009 735.09 30.9
1/2/2009 825.88 34.23
12/1/2008 903.25 33.91
11/3/2008 896.24 35.16
10/1/2008 968.75 36.47
9/2/2008 1166.36 38.81
8/1/2008 1282.83 38.83
7/1/2008 1267.38 38.64
6/2/2008 1280 38.2
5/1/2008 1400.38 40.62
4/1/2008 1385.59 39.78
3/3/2008 1322.7 38.78
2/1/2008 1330.63 38.1
1/2/2008 1378.55 40.04
12/3/2007 1468.36 43.3
11/1/2007 1481.14 42.49
10/1/2007 1549.38 40.69
 9/4/2007 1526.75 39.67
8/1/2007 1473.99 38.93
7/2/2007 1455.27 35.72
6/1/2007 1503.35 38.39
5/1/2007 1530.62 40.99
4/2/2007 1482.37 42.6
3/1/2007 1420.86 42.13
2/1/2007 1406.82 40.86
1/3/2007 1438.24 40.46
12/1/2006 1418.3 39.66
11/1/2006 1400.63 37.88
10/2/2006 1377.94 37.4
9/1/2006 1335.85 35.7
8/1/2006 1303.82 35.46
7/3/2006 1276.66 35.46
6/1/2006 1270.2 34.35
5/1/2006 1270.09 33.01
4/3/2006 1310.61 33.69
3/1/2006 1294.87 33.73
2/1/2006 1280.66 32.86
1/3/2006 1280.08 32.44
12/1/2005 1248.29 31.41
11/1/2005 1249.48 30.74
10/3/2005 1207.01 29.94
9/1/2005 1228.81 32.99
8/1/2005 1220.33 32.78
7/1/2005 1234.18 33.4
6/1/2005 1191.33 33.62
5/2/2005 1191.5 31.08
4/1/2005 1156.85 32.68
3/1/2005 1180.59 31.36
2/1/2005 1203.6 30.22
1/3/2005 1181.27 29.69
12/1/2004 1211.92 28.08
11/1/2004 1173.82 28.02
10/1/2004 1130.2 26.9
9/1/2004 1114.58 25.1
8/2/2004 1104.24 24.28
7/1/2004 1101.72 23.28
6/1/2004 1140.84 21.97
5/3/2004 1120.68 21.59
4/1/2004 1107.3 22.49
3/1/2004 1126.21 24.13
 2/2/2004 1144.94 23.45
1/2/2004 1131.13 22.91
12/1/2003 1111.92 21.56
11/3/2003 1058.2 19.02
10/1/2003 1050.71 18.84
9/2/2003 995.97 18.49
8/1/2003 1008.01 17.73
7/1/2003 990.31 17.93
6/2/2003 974.5 20.39
5/1/2003 963.59 19.8
4/1/2003 916.92 17.68
3/3/2003 848.18 14.62
2/3/2003 841.15 13.58
1/2/2003 855.7 16.81
12/2/2002 879.82 19.29
11/1/2002 936.31 19.49
10/1/2002 885.76 19.93
9/3/2002 815.28 19.02
8/1/2002 916.07 26.1
7/1/2002 911.62 24.54
6/3/2002 989.82 29.94
5/1/2002 1067.14 30.82
4/1/2002 1076.92 36.63
3/1/2002 1147.39 36.12
2/1/2002 1106.73 33.73
1/2/2002 1130.2 33.06
12/3/2001 1148.08 37.22
11/1/2001 1139.45 34.27
10/1/2001 1059.78 36.16
9/4/2001 1040.94 35.64
8/1/2001 1133.58 37.01
7/2/2001 1211.23 36.09
6/1/2001 1224.38 36.46
5/1/2001 1255.82 42.73
4/2/2001 1249.46 43.43
3/1/2001 1160.33 39.7
2/1/2001 1239.94 37.85
1/2/2001 1366.01 33.74
12/1/2000 1320.28 39.33
11/1/2000 1314.95 41.49
10/2/2000 1429.4 39.62
9/1/2000 1436.51 39.31
8/1/2000 1517.68 34.29
7/3/2000 1430.83 28.05
6/1/2000 1454.6 25.63
5/1/2000 1420.6 26.49
4/3/2000 1452.43 25.9
3/1/2000 1498.58 23.65
2/1/2000 1366.42 21.85
1/3/2000 1394.46 25.75
Monthly continuously compounded (log) returns

S&P 500 Index Duke Energy Stock

176 months - 175 returns 14.58 years
return data located rows 4 - 178
Functions on one column at a time
S&P 500 Index Duke Energy Stock
average monthly return

average annual return

standard deviation of monthly returns

annualized standard deviation of returns

minimum

maximum

Functions on two columns at the same time (ordered pairs)

S&P 500 Index - x axis Duke Energy Stock - y axis
Description of best-fit (regression) line - Duke on S&P 500
slope

y-intercept

correlation

R-squared

**Note: The video, "Functions on a Set of Numbers" explains how to fill in columns d and e, and the values in colum

**The next video, "Functions on Ordered Pairs of Data" explains how to fill in columns H, rows 21-27
and e, and the values in columns g and h, rows 6-16.

H, rows 21-27
 Adjusted monthly closing prices (from Yahoo Finance) Monthly continuously compounded (log

Date S&P 500 Index Duke Energy Stock S&P 500 Index
8/1/14 1925.15 72.94 -0.29%
7/1/2014 1930.67 72.13 -1.52%
6/2/2014 1960.23 74.19 1.89%
5/1/14 1923.57 71.08 2.08%
4/1/2014 1883.95 73.68 0.62%
3/3/2014 1872.34 70.45 0.69%
2/3/2014 1859.45 70.11 4.22%
1/2/2014 1782.59 69.09 -3.62%
12/2/2013 1848.36 67.51 2.33%
11/1/2013 1805.81 68.44 2.77%
10/1/2013 1756.54 69.41 4.36%
9/3/2013 1681.55 64.62 2.93%
8/1/2013 1632.97 63.48 -3.18%
7/1/2013 1685.73 67.95 4.83%
6/3/2013 1606.28 64.6 -1.51%
5/1/2013 1630.74 64.05 2.06%
4/1/2013 1597.57 71.2 1.79%
3/1/2013 1569.19 68.73 3.54%
2/1/2013 1514.68 65.57 1.10%
1/2/2013 1498.11 64.37 4.92%
12/3/2012 1426.19 59.74 0.70%
11/1/2012 1416.18 59.76 0.28%
10/1/2012 1412.16 60.76 -2.00%
9/4/2012 1440.67 59.92 2.39%
8/1/2012 1406.58 59.91 1.96%
7/2/2012 1379.32 61.98 1.25%
6/1/2012 1362.16 63.26 3.88%
5/1/2012 1310.33 60.3 -6.47%
4/2/2012 1397.91 58.11 -0.75%
3/1/2012 1408.47 56.98 3.09%
2/1/2012 1365.68 56.73 3.98%
1/3/2012 1312.41 57.12 4.27%
12/1/2011 1257.6 58.97 0.85%
11/1/2011 1246.96 55.88 -0.51%
10/3/2011 1253.3 54.07 10.23%
9/1/2011 1131.42 52.93 -7.45%
8/1/2011 1218.89 50.07 -5.85%
7/1/2011 1292.28 48.56 -2.17%
6/1/2011 1320.64 49.16 -1.84%
5/2/2011 1345.2 48.95 -1.36%
 4/1/2011 1363.61 48.08 2.81%
3/1/2011 1325.83 46.79 -0.10%
2/1/2011 1327.22 46.38 3.15%
1/3/2011 1286.12 45.47 2.24%
12/1/2010 1257.64 45.29 6.33%
11/1/2010 1180.55 44.63 -0.23%
10/1/2010 1183.26 45.7 3.62%
9/1/2010 1141.2 44.44 8.39%
8/2/2010 1049.33 43.11 -4.86%
7/1/2010 1101.6 42.32 6.65%
6/1/2010 1030.71 39.59 -5.54%
5/3/2010 1089.41 39.49 -8.55%
4/1/2010 1186.69 40.94 1.47%
3/1/2010 1169.43 39.81 5.71%
2/1/2010 1104.49 39.89 2.81%
1/4/2010 1073.87 39.74 -3.77%
12/1/2009 1115.1 41.38 1.76%
11/2/2009 1095.63 40.1 5.58%
10/1/2009 1036.19 37.47 -2.00%
9/1/2009 1057.08 37.29 3.51%
8/3/2009 1020.62 36.69 3.30%
7/1/2009 987.48 36.11 7.15%
6/1/2009 919.32 34.03 0.02%
5/1/2009 919.14 33 5.17%
4/1/2009 872.81 31.68 8.98%
3/2/2009 797.87 32.85 8.20%
2/2/2009 735.09 30.9 -11.65%
1/2/2009 825.88 34.23 -8.95%
12/1/2008 903.25 33.91 0.78%
11/3/2008 896.24 35.16 -7.78%
10/1/2008 968.75 36.47 -18.56%
9/2/2008 1166.36 38.81 -9.52%
8/1/2008 1282.83 38.83 1.21%
7/1/2008 1267.38 38.64 -0.99%
6/2/2008 1280 38.2 -8.99%
5/1/2008 1400.38 40.62 1.06%
4/1/2008 1385.59 39.78 4.65%
3/3/2008 1322.7 38.78 -0.60%
2/1/2008 1330.63 38.1 -3.54%
1/2/2008 1378.55 40.04 -6.31%
12/3/2007 1468.36 43.3 -0.87%
11/1/2007 1481.14 42.49 -4.50%
10/1/2007 1549.38 40.69 1.47%
 9/4/2007 1526.75 39.67 3.52%
8/1/2007 1473.99 38.93 1.28%
7/2/2007 1455.27 35.72 -3.25%
6/1/2007 1503.35 38.39 -1.80%
5/1/2007 1530.62 40.99 3.20%
4/2/2007 1482.37 42.6 4.24%
3/1/2007 1420.86 42.13 0.99%
2/1/2007 1406.82 40.86 -2.21%
1/3/2007 1438.24 40.46 1.40%
12/1/2006 1418.3 39.66 1.25%
11/1/2006 1400.63 37.88 1.63%
10/2/2006 1377.94 37.4 3.10%
9/1/2006 1335.85 35.7 2.43%
8/1/2006 1303.82 35.46 2.11%
7/3/2006 1276.66 35.46 0.51%
6/1/2006 1270.2 34.35 0.01%
5/1/2006 1270.09 33.01 -3.14%
4/3/2006 1310.61 33.69 1.21%
3/1/2006 1294.87 33.73 1.10%
2/1/2006 1280.66 32.86 0.05%
1/3/2006 1280.08 32.44 2.51%
12/1/2005 1248.29 31.41 -0.10%
11/1/2005 1249.48 30.74 3.46%
10/3/2005 1207.01 29.94 -1.79%
9/1/2005 1228.81 32.99 0.69%
8/1/2005 1220.33 32.78 -1.13%
7/1/2005 1234.18 33.4 3.53%
6/1/2005 1191.33 33.62 -0.01%
5/2/2005 1191.5 31.08 2.95%
4/1/2005 1156.85 32.68 -2.03%
3/1/2005 1180.59 31.36 -1.93%
2/1/2005 1203.6 30.22 1.87%
1/3/2005 1181.27 29.69 -2.56%
12/1/2004 1211.92 28.08 3.19%
11/1/2004 1173.82 28.02 3.79%
10/1/2004 1130.2 26.9 1.39%
9/1/2004 1114.58 25.1 0.93%
8/2/2004 1104.24 24.28 0.23%
7/1/2004 1101.72 23.28 -3.49%
6/1/2004 1140.84 21.97 1.78%
5/3/2004 1120.68 21.59 1.20%
4/1/2004 1107.3 22.49 -1.69%
3/1/2004 1126.21 24.13 -1.65%
 2/2/2004 1144.94 23.45 1.21%
1/2/2004 1131.13 22.91 1.71%
12/1/2003 1111.92 21.56 4.95%
11/3/2003 1058.2 19.02 0.71%
10/1/2003 1050.71 18.84 5.35%
9/2/2003 995.97 18.49 -1.20%
8/1/2003 1008.01 17.73 1.77%
7/1/2003 990.31 17.93 1.61%
6/2/2003 974.5 20.39 1.13%
5/1/2003 963.59 19.8 4.96%
4/1/2003 916.92 17.68 7.79%
3/3/2003 848.18 14.62 0.83%
2/3/2003 841.15 13.58 -1.71%
1/2/2003 855.7 16.81 -2.78%
12/2/2002 879.82 19.29 -6.22%
11/1/2002 936.31 19.49 5.55%
10/1/2002 885.76 19.93 8.29%
9/3/2002 815.28 19.02 -11.66%
8/1/2002 916.07 26.1 0.49%
7/1/2002 911.62 24.54 -8.23%
6/3/2002 989.82 29.94 -7.52%
5/1/2002 1067.14 30.82 -0.91%
4/1/2002 1076.92 36.63 -6.34%
3/1/2002 1147.39 36.12 3.61%
2/1/2002 1106.73 33.73 -2.10%
1/2/2002 1130.2 33.06 -1.57%
12/3/2001 1148.08 37.22 0.75%
11/1/2001 1139.45 34.27 7.25%
10/1/2001 1059.78 36.16 1.79%
9/4/2001 1040.94 35.64 -8.53%
8/1/2001 1133.58 37.01 -6.63%
7/2/2001 1211.23 36.09 -1.08%
6/1/2001 1224.38 36.46 -2.54%
5/1/2001 1255.82 42.73 0.51%
4/2/2001 1249.46 43.43 7.40%
3/1/2001 1160.33 39.7 -6.64%
2/1/2001 1239.94 37.85 -9.68%
1/2/2001 1366.01 33.74 3.41%
12/1/2000 1320.28 39.33 0.40%
11/1/2000 1314.95 41.49 -8.35%
10/2/2000 1429.4 39.62 -0.50%
9/1/2000 1436.51 39.31 -5.50%
8/1/2000 1517.68 34.29 5.89%
7/3/2000 1430.83 28.05 -1.65%
6/1/2000 1454.6 25.63 2.37%
5/1/2000 1420.6 26.49 -2.22%
4/3/2000 1452.43 25.9 -3.13%
3/1/2000 1498.58 23.65 9.23%
2/1/2000 1366.42 21.85 -2.03%
1/3/2000 1394.46 25.75 #DIV/0!
continuously compounded (log) returns 176 months - 175 returns
return data located rows 4 - 178
Duke Energy Stock Functions on one column at a time
1.12% S&P 500 Index
-2.82% average monthly return
4.28% 0.18%
-3.59% average annual return
4.48% 2.21%
0.48% standard deviation of monthly returns
1.47% 4.47%
2.31% annualized standard deviation of returns
-1.37% 15.50%
-1.41% minimum
7.15% -18.56%
1.78% maximum
-6.80% 10.23%
5.06%
0.86% Functions on two columns at the same time (ordered pairs)
-10.58% S&P 500 Index - x axis
3.53% Description of best-fit (regression) line - Duke on S&P 500
4.71% slope
1.85%
7.46% y-intercept
-0.03%
-1.66% correlation
1.39%
0.02% R-squared
-3.40%
-2.04%
4.79%
3.70%
1.96%
0.44%
-0.69%
-3.19%
5.38%
3.29%
2.13%
5.55%
3.06%
-1.23%
0.43%
1.79%
 2.72%
0.88%
1.98%
0.40%
1.47%
-2.37%
2.80%
3.04%
1.85%
6.67%
0.25%
-3.61%
2.80%
-0.20%
0.38%
-4.04%
3.14%
6.78%
0.48%
1.62%
1.59%
5.93%
3.07%
4.08%
-3.63%
6.12%
-10.23%
0.94%
-3.62%
-3.66%
-6.22%
-0.05%
0.49%
1.15%
-6.14%
2.09%
2.55%
1.77%
-4.97%
-7.83%
1.89%
4.33%
2.54%
 1.88%
8.61%
-7.21%
-6.55%
-3.85%
1.11%
3.06%
0.98%
2.00%
4.59%
1.28%
4.65%
0.67%
0.00%
3.18%
3.98%
-2.04%
-0.12%
2.61%
1.29%
3.23%
2.16%
2.64%
-9.70%
0.64%
-1.87%
-0.66%
7.86%
-5.02%
4.12%
3.70%
1.77%
5.58%
0.21%
4.08%
6.93%
3.32%
4.21%
5.79%
1.74%
-4.08%
-7.04%
2.86%
 2.33%
6.07%
12.53%
0.95%
1.88%
4.20%
-1.12%
-12.86%
2.94%
11.32%
19.00%
7.38%
-21.34%
-13.76%
-1.03%
-2.23%
4.67%
-31.64%
6.16%
-19.89%
-2.90%
-17.27%
1.40%
6.85%
2.01%
-11.85%
8.26%
-5.37%
1.45%
-3.77%
2.52%
-1.02%
-15.87%
-1.62%
8.98%
4.77%
11.49%
-15.33%
-5.35%
4.61%
0.79%
13.66%
20.09%
 9.02%
-3.30%
2.25%
9.09%
7.92%
-16.42%
#DIV/0!
 Duke Energy Stock

0.59%

7.14%
nthly returns
6.52% 30.00%
ation of returns
22.60% 20.00%

-31.64%
10.00%
20.09%
f(x) = 0.4862708207x + 0.0050536106
R² = 0.1112460823 0.00%
s at the same time (ordered pairs) -25.00% -20.00% -15.00% -10.00% -5.00% 0.00% 5.00% 10.00% 15.00%
Duke Energy Stock - y axis
gression) line - Duke on S&P 500 -10.00%
0.49
-20.00%
0.0051

0.33 -30.00%

0.111
-40.00%
%

6106
% Column E
0.00% 5.00% 10.00% 15.00% Linear (Column E)
Linear (Column E)
%