Date Adj Close % Return Moving Average

Dec-16 2238.830078
Nov-16 2198.810059 -1.80%
Oct-16 2126.149902 -3.36%
9/1/2016 2168.27002 1.96% 2187.930013
8/1/2016 2170.949951 0.12% 2164.4099936667
7/1/2016 2173.600098 0.12% 2155.123291
6/1/2016 2098.860107 -3.50% 2170.940023
5/2/2016 2096.949951 -0.09% 2147.8033853333
4/1/2016 2065.300049 -1.52% 2123.1367186667
3/1/2016 2059.73999 -0.27% 2087.0367023333
2/1/2016 1932.22998 -6.39% 2073.9966633333
1/4/2016 1940.23999 0.41% 2019.0900063333
12/1/2015 2043.939941 5.21% 1977.40332
11/2/2015 2080.409912 1.77% 1972.136637
10/1/2015 2079.360107 -0.05% 2021.5299476667
9/1/2015 1920.030029 -7.97% 2067.90332
8/3/2015 1972.180054 2.68% 2026.600016
7/1/2015 2103.840088 6.46% 1990.5233966667
6/1/2015 2063.110107 -1.95% 1998.6833903333
5/1/2015 2107.389893 2.12% 2046.3767496667
4/1/2015 2085.51001 -1.04% 2091.446696
3/2/2015 2067.889893 -0.85% 2085.33667
2/2/2015 2104.5 1.75% 2086.929932
1/2/2015 1994.98999 -5.34% 2085.9666343333
12/1/2014 2058.899902 3.15% 2055.7932943333
11/3/2014 2067.560059 0.42% 2052.7966306667
10/1/2014 2018.050049 -2.42% 2040.483317
9/2/2014 1972.290039 -2.29% 2048.1700033333
8/1/2014 2003.369995 1.56% 2019.300049
7/1/2014 1930.670044 -3.70% 1997.903361
6/2/2014 1960.22998 1.52% 1968.7766926667
5/1/2014 1923.569946 -1.89% 1964.756673
4/1/2014 1883.949951 -2.08% 1938.1566566667
3/3/2014 1872.339966 -0.62% 1922.5832923333
2/3/2014 1859.449951 -0.69% 1893.286621
1/2/2014 1782.589966 -4.22% 1871.9132893333
12/2/2013 1848.359985 3.62% 1838.1266276667
11/1/2013 1805.810059 -2.33% 1830.1333006667
10/1/2013 1756.540039 -2.77% 1812.2533366667
9/3/2013 1681.550049 -4.36% 1803.5700276667
8/1/2013 1632.969971 -2.93% 1747.9667156667
7/1/2013 1685.72998 3.18% 1690.353353
6/3/2013 1606.280029 -4.83% 1666.75
5/1/2013 1630.73999 1.51% 1641.6599933333
 4/1/2013 1597.569946 -2.06% 1640.9166663333
3/1/2013 1569.189941 -1.79% 1611.5299883333
2/1/2013 1514.680054 -3.54% 1599.1666256667
1/2/2013 1498.109985 -1.10% 1560.4799803333
12/3/2012 1426.189941 -4.92% 1527.32666
11/1/2012 1416.180054 -0.70% 1479.6599933333
10/1/2012 1412.160034 -0.28% 1446.82666
9/4/2012 1440.670044 2.00% 1418.1766763333
8/1/2012 1406.579956 -2.39% 1423.0033773333
7/2/2012 1379.319946 -1.96% 1419.8033446667
6/1/2012 1362.160034 -1.25% 1408.8566486667
5/1/2012 1310.329956 -3.88% 1382.6866453333
4/2/2012 1397.910034 6.47% 1350.603312
3/1/2012 1408.469971 0.75% 1356.800008
2/1/2012 1365.680054 -3.09% 1372.2366536667
1/3/2012 1312.410034 -3.98% 1390.6866863333