Date

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

Open
High
Low
Close
Volume
Adj Close
629.8
673
620.1
666.55 1913800
666.55
600
633.7
599.5
628.4
982300
628.4
591
601
570.2
595.6 1284600
595.6
624.3
630.35
578.8
592.4 1840200
592.4
612
631.4
608.9
624.3
797300
624.3
626
626
573.7
611.95 3213100
611.95
612.6
639.1
604.2
628.1 2682800
628.1
562
616.9
558.75
612.75 2271100
612.75
516.3
575
514.7
557.5 3306400
557.5
498
517.4
495
514.2 1344500
514.2
447.8
502
442.25
499.3 2351100
499.3
441.4
452.25
432.75
448.6 1198700
448.6
444
447.5
430
436.7
984500
436.7
446.95
463.35
437.35
442.5 1115500
440.49
444.65
447.8
436
445.65
728300
443.63
437
444.15
427.65
441.35
931800
439.35
449
460.65
425.25
436 1415400
434.02
442.7
453.15
435.7
449.3 1557700
447.26
427.2
442.8
418.05
436.9 1677000
434.92
414.75
443.25
410.15
425.65 3072100
423.72
398
420.9
393.25
414.1 1866900
412.22
389
397.3
381.2
396.15
990500
394.35
388.35
390.8
367.5
384.55 1853100
382.8
390.15
394.4
378.9
387.9 1742300
386.14
393.1
425
384.5
388.25 1915600
386.49
402.05
404.4
381.3
392.3 1524800
390.52
394.25
409.5
392.55
402.1
973100
400.27
400
404.75
392.4
394.25
657300
392.46
402.05
404.05
393.6
400.7
584400
398.88
407.9
410.1
392.2
402.05 1125400
400.22
388.2
406.1
379.15
404.1 1737100
402.27
398
401.6
382.55
386.95 1682400
385.19
386.5
390.95
379
387.95
919400
386.19
381.75
387
373.85
386.5 1524000
384.75
386
387.7
374.3
381.2 1245900
379.47
366.5
385
366.5
384.3 1832100
382.56
373.35
378.05
367.75
369.2 1501600
367.52
419.45
423.6
370
373.35 4012500
371.65
408.5
420
408.5
417.05 1155400
415.16
411.5
420.5
406.8
410.6 1078900
408.74
419
425.85
413.4
414.4
878800
412.52
396.35
423.9
396.35
417.6 1517100
415.7
393.9
407.4
387.65
399.1 1102600
397.29
407.25
407.65
386
391.75
685900
389.97
403.1
409.5
396
405.15 1166900
403.31
375.5
403.4
373.2
401.75 1984800
399.93

12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
11/1/2013

396
392
389
403.1
423
416.3
414.5

396
395.85
392.75
407.05
428.25
429.75
418.2

375.35
385.6
378.55
383.8
400
415.55
413.5

376.7
388.75
391.25
385
403
423.15
416.3

1186100
784000
1411600
1450700
1068800
910800
576300

374.99
386.98
389.47
383.25
401.17
421.23
414.41

Weekly Returns
6.070973902
5.507051713
0.540175557
-5.10972289
2.018138737
-2.571246617
2.505099959
9.910313901
8.420847919
2.984177849
11.30182791
2.724982826
-0.860405458
-0.707797038
0.974166382
1.228054007
-2.960246836
2.837303412
2.64325498
2.789772452
4.531507544
3.017241379
-0.864971254
-0.090558617
-1.03195739
-2.435855797
1.990011721
-1.609506619
-0.334815851
-0.509607975
4.434175342
-0.2589399
0.374269006
1.391414341
-0.807716437
4.092294297
-1.111260595
-10.48029675
1.570680628
-0.916319209
-0.764974741
4.633894636
1.877067467
-3.307629367
0.845147901
6.650844023

-3.098351336
-0.639330372
1.622961513
-4.466934217
-4.762243905
1.645713183
0