Date GSPC HPQ AVP JNJ AAPL

4/8/2019 2895.77 19.94 2.88 136.14 200.1

4/1/2019 2892.74 19.79 2.97 136.18 197
3/25/2019 2834.4 19.43 2.94 139.79 189.95
3/18/2019 2800.71 19.34 3.06 136.91 191.05
3/11/2019 2822.48 19.77244 2.92 137.6 186.12
3/4/2019 2743.07 18.58252 2.68 138.06 172.91
2/25/2019 2803.69 19.4353 3.2 137.4385 174.97
2/18/2019 2792.67 23.5405 3.21 135.7 172.97
2/11/2019 2775.6 23.08437 2.61 135.4815 170.42
2/4/2019 2707.88 22.72739 2.5 131.5277 169.6823
1/28/2019 2706.53 22.07294 2.5 133.3158 165.8089
1/21/2019 2664.76 21.91429 1.98 127.3851 157.0863
1/14/2019 2670.71 21.56723 2.01 129.8289 156.1503
1/7/2019 2596.26 20.9921 1.79 128.8951 151.6396
12/31/2018 2531.94 20.54588 1.69 126.9878 147.6268
12/24/2018 2485.74 20.16908 1.49 126.4315 155.5628
12/17/2018 2416.62 19.48487 1.5 127.2461 150.0863
12/10/2018 2599.95 21.66999 1.77 132.1237 164.7733
12/3/2018 2633.08 22.57578 1.99 144.4718 167.7705
11/26/2018 2760.17 22.6447 2.12 145.0087 177.8174
11/19/2018 2632.56 22.16227 1.99 140.3988 171.5542
11/12/2018 2736.27 23.78678 2.13 144.1104 192.7035
11/5/2018 2781.01 24.6138 2.01 143.4688 202.8889
10/29/2018 2723.06 24.24952 1.92 138.8688 205.8756
10/22/2018 2658.69 22.77269 1.88 135.2066 214.6274
10/15/2018 2767.78 23.47172 1.99 137.2598 217.6142
10/8/2018 2767.13 23.30435 1.87 132.1465 220.3925
10/1/2018 2885.57 24.94855 1.93 137.3091 222.5556
9/24/2018 2913.98 25.37191 2.2 136.3911 223.9944
9/17/2018 2929.67 25.43098 2.44 141.0405 215.9769
9/10/2018 2904.98 24.51387 2.02 137.6941 222.1091
9/3/2018 2871.68 24.1908 1.97 135.5521 219.5888
8/27/2018 2901.52 24.13206 2 132.0757 225.8698
8/20/2018 2874.69 23.64257 2.03 133.3113 214.4885
8/13/2018 2850.13 24.02437 2.04 131.86 215.8975
8/6/2018 2833.28 23.48593 1.8 128.2122 205.2056
7/30/2018 2840.35 22.84959 1.79 129.3889 205.6604
7/23/2018 2818.82 22.7419 1.52 128.9967 188.8409
7/16/2018 2801.83 22.45799 1.42 123.4073 189.2958
7/9/2018 2801.31 23.21181 1.45 123.4858 189.187
7/2/2018 2759.82 22.52652 1.64 123.3092 185.8647
6/25/2018 2718.37 22.21325 1.62 118.9848 183.0367
6/18/2018 2754.88 23.29992 1.63 120.4557 182.8488
6/11/2018 2779.66 22.96035 1.57 120.2302 186.7249
 6/4/2018 2779.03 23.07714 1.61 121.652 189.5529
5/28/2018 2734.62 22.07464 1.8 118.9064 188.1092
5/21/2018 2721.33 21.32519 1.85 118.2354 186.4678
5/14/2018 2712.97 21.54905 1.92 120.9317 184.2232
5/7/2018 2727.72 22.10384 1.96 123.8518 185.7614
4/30/2018 2663.42 21.10133 2.24 120.883 181.0728
4/23/2018 2669.91 21.0332 2.61 124.8543 159.8854
4/16/2018 2670.14 20.95533 2.76 123.2872 163.2344
4/9/2018 2656.3 21.18893 2.77 127.1418 172.1093
4/2/2018 2604.47 20.22535 2.82 124.6889 165.8545
3/26/2018 2640.87 21.33492 2.84 124.7375 165.2635
3/19/2018 2588.26 21.26679 2.76 121.7688 162.4661
3/12/2018 2752.01 22.74872 2.91 130.1203 175.3499
3/5/2018 2786.57 23.85181 2.76 130.2371 177.2805
2/26/2018 2691.25 22.80678 2.73 124.5919 173.5671
2/19/2018 2747.3 21.41341 2.78 127.6869 172.8677
2/12/2018 2732.22 20.70705 2.73 128.7798 169.8438
2/5/2018 2619.55 19.45882 2.16 125.2786 153.4385
1/29/2018 2762.13 21.75208 2.37 133.1611 157.4507
1/22/2018 2872.87 23.13577 2.43 140.56 168.2516
1/15/2018 2810.3 22.93257 2.33 142.5234 175.0696
1/8/2018 2786.24 22.17783 2.21 140.9759 173.7256
1/1/2018 2743.15 21.04571 2.21 137.0588 171.6753
12/25/2017 2673.61 20.32968 2.15 135.1341 166.0149
12/18/2017 2683.34 20.57158 2.29 135.521 171.6851
12/11/2017 2675.81 20.11021 2.18 137.7842 170.6648
12/4/2017 2651.5 20.2544 2.08 135.9756 166.1522
11/27/2017 2642.22 20.58123 2.05 134.5616 167.8003
11/20/2017 2602.42 20.41782 2.06 132.6678 171.6459
11/13/2017 2578.85 20.90807 1.94 132.6582 166.9174
11/6/2017 2582.3 20.4082 1.92 134.1578 170.7377
10/30/2017 2587.84 20.63891 1.94 134.6577 168.6166
10/23/2017 2581.07 20.66775 2.25 136.2919 159.3794
10/16/2017 2575.21 21.16763 2.28 136.8879 152.7324
10/9/2017 2553.17 20.86962 2.39 131.149 153.4558
10/2/2017 2549.33 19.78337 2.29 128.0632 151.8038
9/25/2017 2519.36 19.18737 2.33 124.9775 150.6504
9/18/2017 2502.22 19.16814 2.45 126.3041 148.4706
9/11/2017 2500.23 18.58778 2.54 129.2456 156.2807
9/4/2017 2461.43 18.25364 2.51 125.91 155.0589
8/28/2017 2476.55 18.48276 2.47 125.958 160.3568
8/21/2017 2443.05 18.43503 2.56 125.7827 156.2612
8/14/2017 2425.55 17.67128 2.62 126.6902 153.9543
8/7/2017 2441.32 18.04361 2.77 127.1391 153.3326
7/31/2017 2476.83 18.49231 2.87 127.2155 152.2713
 7/24/2017 2472.1 18.30137 3.6 125.9451 145.5628
7/17/2017 2472.54 18.28228 3.63 129.2501 146.3125
7/10/2017 2459.27 17.58536 3.64 126.6615 145.1149
7/3/2017 2425.18 16.56384 3.71 126.6042 140.3829
6/26/2017 2423.41 16.68795 3.8 126.3654 140.2271
6/19/2017 2438.3 16.99345 3.48 130.32 142.4276
6/12/2017 2433.15 16.44036 3.51 128.3332 138.5232
6/5/2017 2431.77 16.86676 3.54 125.6394 145.0565
5/29/2017 2439.07 17.98489 3.46 124.2544 151.3561
5/22/2017 2415.82 17.50163 3.41 120.4372 149.5645
5/15/2017 2381.73 18.00385 3.37 120.5131 149.029
5/8/2017 2390.9 18.28812 3.67 117.3248 151.3642
5/1/2017 2399.29 17.91856 3.7 117.2014 144.4408
4/24/2017 2384.2 17.83328 4.85 117.1634 139.2919
4/17/2017 2348.69 17.33107 4.4 115.5408 137.9538
4/10/2017 2328.95 17.24579 4.4 118.6058 136.7708
4/3/2017 2355.54 16.45931 4.31 118.5394 138.9913
3/27/2017 2362.72 16.94257 4.4 118.1883 139.3016
3/20/2017 2343.98 16.32665 4.26 119.0708 136.3732
3/13/2017 2378.25 16.63934 4.43 121.519 135.743
3/6/2017 2372.6 16.35223 4.28 119.7635 134.9187
2/27/2017 2383.12 16.31461 4.35 117.4671 135.5393
2/20/2017 2367.34 16.59671 4.54 115.6957 132.514
2/13/2017 2351.16 14.99816 4.61 112.0475 131.6025
2/6/2017 2316.1 14.78189 5.78 108.635 127.5587
1/30/2017 2297.42 14.35874 5.75 107.1267 124.6236
1/23/2017 2294.69 13.91679 5.59 106.8816 117.7398
1/16/2017 2271.31 13.85097 5.57 107.6074 115.8571
1/9/2017 2274.64 13.88858 5.52 108.0316 114.9302
1/2/2017 2276.98 14.10485 5.5 109.6342 113.8392
12/26/2016 2238.83 13.9544 5.04 108.6067 111.8214
12/19/2016 2263.79 14.19889 5.17 109.3137 112.4972
12/12/2016 2258.07 14.03286 5.33 109.2383 111.9662
12/5/2016 2259.53 14.71353 5.57 105.8258 110.016
11/28/2016 2191.95 14.09813 5.14 105.543 106.1058
11/21/2016 2213.35 14.15407 5.68 107.5886 107.9305
11/14/2016 2181.9 14.79744 5.45 108.0018 106.2603
11/7/2016 2164.45 14.75082 5.42 110.9134 104.6865
10/31/2016 2085.18 13.71584 5.94 107.7677 104.5456
10/24/2016 2126.41 13.13774 6.63 107.9737 109.2331
10/17/2016 2141.16 12.86734 6.76 106.2042 111.9995
10/10/2016 2132.98 13.50138 6.28 110.0614 112.9888
10/3/2016 2153.74 14.52704 6.12 111.6343 109.5597
9/26/2016 2168.27 14.48042 5.66 110.5951 108.5895
9/19/2016 2164.69 14.07016 5.84 111.2317 108.2629
9/12/2016 2139.16 13.42861 5.27 110.7074 110.3857
9/5/2016 2127.81 13.00347 5.44 110.6887 99.06092
8/29/2016 2179.98 13.39164 5.83 111.7092 103.4794
8/22/2016 2169.04 13.29922 5.73 111.4471 102.7206
8/15/2016 2183.87 13.32694 5.6 111.5269 105.0451
8/8/2016 2184.05 13.19756 5.43 114.5959 103.9117
8/1/2016 2182.87 13.19756 5.1 115.5445 102.683
7/25/2016 2173.6 12.94802 4.07 116.4653 99.55898
7/18/2016 2175.03 13.04044 3.81 116.2793 94.25668
7/11/2016 2161.74 12.80015 4.08 114.3913 94.37132
7/4/2016 2129.9 12.08852 3.93 114.2518 92.36503
6/27/2016 2102.95 11.76505 3.96 112.801 91.61031
6/20/2016 2037.41 11.33067 3.85 107.5371 89.23145
6/13/2016 2071.22 12.01411 4.02 107.3976 91.0753
6/6/2016 2096.07 12.24802 4.15 108.8206 94.4191
5/30/2016 2099.13 12.19359 4.2 106.728 93.54971
5/23/2016 2099.06 11.94863 3.86 105.147 95.87124
5/16/2016 2052.32 10.57867 3.81 104.0138 90.97021
5/9/2016 2046.61 10.4335 4.01 104.8633 86.47997
5/2/2016 2057.14 10.51516 4.17 104.1061 88.04572
4/25/2016 2065.3 11.13209 4.71 103.4967 89.0143
4/18/2016 2091.58 11.44056 4.88 104.6417 100.3524
4/11/2016 2080.73 11.35891 5.01 101.7422 104.3121
4/4/2016 2047.6 10.94157 4.52 100.7449 103.1821
 GSPC HPQ AVP JNJ
1. Zadatak

Trogodišnji prinos 41.42% 82.24% -36.28% 35.13%

Anualizovani prinos 12.25% 22.15% -10.87% 10.56%
Anualizovani prinos u apsolutnim vrednostima 12.25% 22.15% 10.87% 10.56%
2.Zadatak
MSFT HPQ
Date Close Adj Close Close Adj Close
12/29/2017 85.540001 83.726814 21.01 20.329676
12/28/2017 85.720001 83.903008 21.15 20.465141
12/27/2017 85.709999 83.893211 21.27 20.581255
12/26/2017 85.400002 83.589783 21.23 20.542547
12/22/2017 85.510002 83.697456 21.26 20.571579
12/21/2017 85.5 83.68766 21.25 20.561901
12/20/2017 85.519997 83.70723 21.46 20.7651
12/19/2017 85.830002 84.010674 21.42 20.726397
12/18/2017 86.379997 84.549004 21.29 20.600609
12/15/2017 86.849998 85.009048 20.92 20.24259
12/14/2017 84.690002 82.894844 20.74 20.068419
12/13/2017 85.349998 83.540848 20.85 20.174854
12/12/2017 85.580002 83.765968 20.98 20.300648
12/11/2017 85.230003 83.423393 21.3 20.475492
12/8/2017 84.160004 82.376076 21.07 20.254398
12/7/2017 82.489998 80.741463 20.97 20.15827
12/6/2017 82.779999 81.025314 21.02 20.206333
12/5/2017 81.589996 79.860535 21.07 20.254398
 12/4/2017 81.080002 79.361351 21.08 20.264013
12/1/2017 84.260002 82.473946 21.41 20.581234
11/30/2017 84.169998 82.385864 21.45 20.619688
11/29/2017 83.339996 81.573456 21.43 20.600462
11/28/2017 84.879997 83.080803 21.66 20.82156
11/27/2017 83.870003 82.092224 21.25 20.427429
11/24/2017 83.260002 81.495148 21.24 20.417816
11/22/2017 83.110001 81.348335 21.34 20.513947
11/21/2017 83.720001 81.945396 22.46 21.59059
11/20/2017 82.529999 80.780617 22.12 21.263754
11/17/2017 82.400002 80.653381 21.75 20.908073
11/16/2017 83.199997 81.436417 21.57 20.735041
11/15/2017 82.980003 81.221085 21.36 20.533173
11/14/2017 84.050003 81.857307 21.36 20.533173
11/13/2017 83.93 81.740433 21.17 20.350525
11/10/2017 83.870003 81.682007 21.23 20.408201
11/9/2017 84.089996 81.896255 21.34 20.513947
11/8/2017 84.559998 82.353996 21.42 20.590849
11/7/2017 84.269997 82.071564 21.38 20.552393
11/6/2017 84.470001 82.26635 21.44 20.610075
11/3/2017 84.139999 81.944954 21.47 20.638914
11/2/2017 84.050003 81.857307 21.44 20.610075
11/1/2017 83.18 81.01001 21.47 20.638914
10/31/2017 83.18 81.01001 21.55 20.715815
10/30/2017 83.889999 81.701469 21.39 20.56201
10/27/2017 83.809998 81.623573 21.5 20.667753
10/26/2017 78.760002 76.705315 21.52 20.686979
10/25/2017 78.629997 76.57869 21.67 20.831171
10/24/2017 78.860001 76.802704 21.95 21.100334
10/23/2017 78.830002 76.773491 22.12 21.263754
10/20/2017 78.809998 76.754005 22.02 21.167625
10/19/2017 77.910004 75.877495 21.96 21.109943
10/18/2017 77.610001 75.585312 21.72 20.879234
10/17/2017 77.589996 75.565826 21.55 20.715815
10/16/2017 77.650002 75.624268 21.79 20.946527
10/13/2017 77.489998 75.468445 21.71 20.869621
10/12/2017 77.120003 75.108101 20.4 19.610334
10/11/2017 76.419998 74.426353 20.41 19.619946
10/10/2017 76.290001 74.299751 20.57 19.773754
10/9/2017 76.290001 74.299751 20.57 19.773754
10/6/2017 76 74.017319 20.58 19.783365
10/5/2017 75.970001 73.988106 20.35 19.562269
10/4/2017 74.690002 72.741486 20.26 19.475752
10/3/2017 74.260002 72.322716 20.09 19.312332
10/2/2017 74.610001 72.663582 20.12 19.341173
9/29/2017 74.489998 72.546715 19.96 19.187365
9/28/2017 73.870003 71.942886 19.97 19.196978
9/27/2017 73.849998 71.923409 19.87 19.100851
9/26/2017 73.260002 71.348785 19.88 19.11046
9/25/2017 73.260002 71.348785 19.85 19.081621
9/22/2017 74.410004 72.468796 19.94 19.16814
9/21/2017 74.209999 72.274002 19.77 19.004719
9/20/2017 74.940002 72.98497 19.6 18.841301
9/19/2017 75.440002 73.471931 19.49 18.735558
9/18/2017 75.160004 73.199234 19.59 18.831688
9/15/2017 75.309998 73.345314 19.47 18.716331
9/14/2017 74.769997 72.819397 19.46 18.706718
9/13/2017 75.209999 73.247917 19.28 18.533688
9/12/2017 74.68 72.73175 19.48 18.725943
9/11/2017 74.760002 72.809662 19.32 18.444574
9/8/2017 73.980003 72.050011 19.12 18.253635
9/7/2017 74.339996 72.400627 19.28 18.406387
9/6/2017 73.400002 71.485146 19.37 18.492311
9/5/2017 73.610001 71.689659 19.24 18.3682
9/1/2017 73.940002 72.011063 19.36 18.482763
8/31/2017 74.769997 72.819397 19.08 18.215452
8/30/2017 74.010002 72.079231 19.17 18.301371
8/29/2017 73.050003 71.144272 19.21 18.33956
8/28/2017 72.830002 70.930008 19.18 18.310921
8/25/2017 72.82 70.920265 19.31 18.435026
8/24/2017 72.690002 70.793663 19.41 18.530497
8/23/2017 72.720001 70.822876 18.86 18.005419
8/22/2017 73.160004 71.251404 19.02 18.158169
8/21/2017 72.150002 70.267754 18.57 17.728559
8/18/2017 72.489998 70.598885 18.51 17.671276
8/17/2017 72.400002 70.511238 18.64 17.795385
8/16/2017 73.650002 71.728622 18.97 18.110434
8/15/2017 73.220001 71.30983 19.04 18.177261
8/14/2017 73.589996 71.290359 19.1 18.234547
8/11/2017 72.5 70.234421 18.9 18.043606
8/10/2017 71.410004 69.178482 18.9 18.043606
8/9/2017 72.470001 70.205368 19.32 18.444574
8/8/2017 72.790001 70.515366 19.32 18.444574
8/7/2017 72.400002 70.13755 19.32 18.444574
8/4/2017 72.68 70.408791 19.37 18.492311
8/3/2017 72.150002 69.89537 19.36 18.482763
8/2/2017 72.260002 70.00193 19.1 18.234547
8/1/2017 72.580002 70.311943 19.14 18.27273
7/31/2017 72.699997 70.428162 19.1 18.234547
7/28/2017 73.040001 70.757545 19.17 18.301371
7/27/2017 73.160004 70.87381 19.21 18.33956
7/26/2017 74.050003 71.735985 19.26 18.387295
7/25/2017 74.190002 71.871605 19.41 18.530497
7/24/2017 73.599998 71.300049 19.24 18.3682
7/21/2017 73.790001 71.484108 19.15 18.282276
7/20/2017 74.220001 71.900673 18.94 18.081795
7/19/2017 73.860001 71.551918 18.7 17.852669
7/18/2017 73.300003 71.009422 18.39 17.556713
7/17/2017 73.349998 71.057854 18.47 17.633087
7/14/2017 72.779999 70.505669 18.42 17.585358
7/13/2017 71.769997 69.527222 18.08 17.260761
7/12/2017 71.150002 68.926613 18.04 17.222576
7/11/2017 69.989998 67.802856 17.94 17.127108
7/10/2017 69.980003 67.793182 17.87 17.06028
7/7/2017 69.459999 67.289413 17.35 16.563841
7/6/2017 68.57 66.427231 17.19 16.411089
7/5/2017 69.080002 66.921303 17.65 16.850248
7/3/2017 68.169998 66.039726 17.56 16.764322
6/30/2017 68.93 66.775978 17.48 16.68795
6/29/2017 68.489998 66.349731 17.57 16.77387
6/28/2017 69.800003 67.618805 18.03 17.21303
6/27/2017 69.209999 67.047234 17.77 16.964809
6/26/2017 70.529999 68.325989 18.16 17.337139
6/23/2017 71.209999 68.984726 17.8 16.993448
6/22/2017 70.260002 68.064423 17.71 16.907528
6/21/2017 70.269997 68.074112 17.71 16.907528
6/20/2017 69.910004 67.725357 17.83 17.022091
6/19/2017 70.870003 68.655357 17.69 16.888435
6/16/2017 70 67.812546 17.35 16.563841
6/15/2017 69.900002 67.715675 17.27 16.487463
6/14/2017 70.269997 68.074112 17.4 16.611572
6/13/2017 70.650002 68.44223 17.74 16.936167
6/12/2017 69.779999 67.599419 17.76 16.955263
6/9/2017 70.32 68.122536 17.8 16.866762
6/8/2017 71.949997 69.701607 18.28 17.321596
6/7/2017 72.389999 70.127869 18.24 17.283693
6/6/2017 72.519997 70.253784 18.26 17.302647
6/5/2017 72.279999 70.021294 18.8 17.814331
6/2/2017 71.760002 69.517555 18.98 17.984894
6/1/2017 70.099998 67.909416 18.95 17.956469
5/31/2017 69.839996 67.657547 18.76 17.77643
5/30/2017 70.410004 68.209732 18.94 17.946993
5/26/2017 69.959999 67.773788 18.47 17.501633
5/25/2017 69.620003 67.444427 18.37 17.406878
5/24/2017 68.769997 66.620972 19.01 18.013323
5/23/2017 68.68 66.533798 18.96 17.965942
5/22/2017 68.449997 66.310966 19.11 18.108082
5/19/2017 67.690002 65.574738 19 18.003849
5/18/2017 67.709999 65.594101 18.78 17.795382
5/17/2017 67.480003 65.371292 18.96 17.965942
5/16/2017 69.410004 67.24099 19.47 18.449205
5/15/2017 68.43 65.913788 19.36 18.344975
5/12/2017 68.379997 65.865623 19.3 18.288116
5/11/2017 68.459999 65.942688 19.26 18.250217
5/10/2017 69.309998 66.761436 19.36 18.344975
5/9/2017 69.040001 66.501373 19.24 18.231264
5/8/2017 68.940002 66.405045 19.31 18.297594
5/5/2017 69 66.46283 18.91 17.918564
5/4/2017 68.809998 66.279816 18.79 17.804859
5/3/2017 69.080002 66.539902 18.81 17.823809
5/2/2017 69.300003 66.751801 18.9 17.909092
5/1/2017 69.410004 66.857765 18.93 17.937517
4/28/2017 68.459999 65.942688 18.82 17.833284
4/27/2017 68.269997 65.759674 18.77 17.785902
4/26/2017 67.830002 65.335854 18.63 17.653246
4/25/2017 67.919998 65.422546 18.61 17.634293
4/24/2017 67.529999 65.046883 18.54 17.567966
4/21/2017 66.400002 63.958435 18.29 17.331074
4/20/2017 65.5 63.091534 18.52 17.549013
4/19/2017 65.040001 62.648449 18.38 17.416353
4/18/2017 65.389999 62.98558 18.22 17.264742
4/17/2017 65.480003 63.072266 18.2 17.245792
4/13/2017 64.949997 62.561749 18.2 17.245792
4/12/2017 65.230003 62.831455 18.02 17.075228
4/11/2017 65.480003 63.072266 17.54 16.620396
4/10/2017 65.529999 63.120426 17.36 16.449835
4/7/2017 65.68 63.264923 17.37 16.459309
4/6/2017 65.730003 63.31308 17.56 16.639343
4/5/2017 65.559998 63.149323 17.69 16.762531
4/4/2017 65.730003 63.31308 17.72 16.790956
4/3/2017 65.550003 63.139694 17.59 16.667774
3/31/2017 65.860001 63.438282 17.88 16.942568
3/30/2017 65.709999 63.293816 17.65 16.72463
3/29/2017 65.470001 63.062626 17.26 16.355076
3/28/2017 65.290001 62.889248 17.26 16.355076
3/27/2017 65.099998 62.706234 17.2 16.298222
3/24/2017 64.980003 62.590652 17.23 16.326647
3/23/2017 64.870003 62.484695 17.21 16.307693
3/22/2017 65.029999 62.638809 17.23 16.326647
3/21/2017 64.209999 61.848965 17.15 16.250841
3/20/2017 64.93 62.542484 17.56 16.639343
3/17/2017 64.870003 62.484695 17.56 16.639343
3/16/2017 64.639999 62.263157 17.65 16.72463
3/15/2017 64.75 62.369106 17.57 16.648819
3/14/2017 64.410004 62.041611 17.47 16.554064
3/13/2017 64.709999 62.330578 17.49 16.573015
3/10/2017 64.93 62.542484 17.39 16.478258
3/9/2017 64.730003 62.349838 17.36 16.449835
3/8/2017 64.989998 62.600281 17.32 16.411928
3/7/2017 64.400002 62.031982 17.27 16.36455
3/6/2017 64.269997 61.906754 17.3 16.392975
3/3/2017 64.25 61.887489 17.35 16.314613
3/2/2017 64.010002 61.656315 17.32 16.286406
3/1/2017 64.940002 62.552128 17.62 16.568504
2/28/2017 63.98 61.627422 17.37 16.33342
2/27/2017 64.230003 61.868233 17.65 16.596712
2/24/2017 64.620003 62.243885 17.65 16.596712
2/23/2017 64.620003 62.243885 17.6 16.549694
2/22/2017 64.360001 61.99345 16.2 15.233241
2/21/2017 64.489998 62.118668 16.13 15.167419
2/17/2017 64.620003 62.243885 15.95 14.998161
2/16/2017 64.519997 62.147564 15.92 14.96995
2/15/2017 64.529999 62.157196 15.98 15.02637
2/14/2017 64.57 62.195728 16.06 15.101595
2/13/2017 64.720001 61.964558 16.04 15.082791
2/10/2017 64 61.275208 15.72 14.781886
2/9/2017 64.059998 61.332649 15.64 14.706661
2/8/2017 63.34 60.643307 15.51 14.584419
2/7/2017 63.43 60.729473 15.43 14.509192
2/6/2017 63.639999 60.930534 15.26 14.349339
2/3/2017 63.68 60.968834 15.27 14.358739
2/2/2017 63.169998 60.480537 15.21 14.30232
2/1/2017 63.580002 60.873089 14.99 14.095449
1/31/2017 64.650002 61.897533 15.05 14.15187
1/30/2017 65.129997 62.35709 14.84 13.954401
1/27/2017 65.779999 62.979427 14.8 13.916788
1/26/2017 64.269997 61.533703 14.79 13.907385
1/25/2017 63.68 60.968834 15.19 14.283513
1/24/2017 63.52 60.815643 15.17 14.264709
1/23/2017 62.959999 60.27948 14.67 13.794547
1/20/2017 62.740002 60.068851 14.73 13.850966
1/19/2017 62.299999 59.647575 14.86 13.973207
1/18/2017 62.5 59.839069 14.58 13.709916
1/17/2017 62.529999 59.867786 14.58 13.709916
1/13/2017 62.700001 60.030556 14.77 13.888579
 1/12/2017 62.610001 59.944386 14.79 13.907385
1/11/2017 63.189999 60.499687 14.94 14.048432
1/10/2017 62.619999 59.953957 14.69 13.813354
1/9/2017 62.639999 59.973103 14.68 13.803951
1/6/2017 62.84 60.164589 15 14.104854
1/5/2017 62.299999 59.647575 15.07 14.170674
1/4/2017 62.299999 59.647575 15.08 14.180078
1/3/2017 62.580002 59.915661 14.85 13.963804

MSFT
Date Dividends
5/16/2017 0.39
8/15/2017 0.39
2/14/2017 0.39
11/15/2017 0.42

I način (close) 39.23%

II način (adj close) 39.74%

3.Zadatak
JNJ
Date Close Adj Close Date
12/29/2017 139.720001 135.13414 12/29/2017
12/28/2017 140.559998 135.946564 12/28/2017
12/27/2017 140.570007 135.956238 12/27/2017
12/26/2017 140.089996 135.491974 12/26/2017
12/22/2017 140.119995 135.520996 12/22/2017
12/21/2017 141.059998 136.430145 12/21/2017
12/20/2017 141.160004 136.526871 12/20/2017
12/19/2017 141.779999 137.126511 12/19/2017
12/18/2017 141.800003 137.145859 12/18/2017
12/15/2017 142.460007 137.78421 12/15/2017
12/14/2017 141.649994 137.000763 12/14/2017
12/13/2017 142.889999 138.200089 12/13/2017
12/12/2017 142.600006 137.919586 12/12/2017
12/11/2017 141.139999 136.507523 12/11/2017
12/8/2017 140.589996 135.975571 12/8/2017
12/7/2017 140.009995 135.414597 12/7/2017
12/6/2017 141.059998 136.430145 12/6/2017
12/5/2017 139.669998 135.085754 12/5/2017
12/4/2017 139.009995 134.447433 12/4/2017
12/1/2017 139.979996 135.38559 12/1/2017
11/30/2017 139.330002 134.756912 11/30/2017
11/29/2017 139.809998 135.221176 11/29/2017
11/28/2017 140.020004 135.424271 11/28/2017
11/27/2017 138.100006 133.567322 11/27/2017
11/24/2017 138.009995 132.667816 11/24/2017
11/22/2017 137.289993 131.975677 11/22/2017
11/21/2017 138.339996 132.985031 11/21/2017
11/20/2017 137.929993 132.590912 11/20/2017
11/17/2017 138 132.658203 11/17/2017
11/16/2017 138.869995 133.494537 11/16/2017
11/15/2017 139.100006 133.715637 11/15/2017
11/14/2017 139.490005 134.09053 11/14/2017
11/13/2017 139.759995 134.350067 11/13/2017
11/10/2017 139.559998 134.157822 11/10/2017
11/9/2017 140.350006 134.917236 11/9/2017
11/8/2017 141.320007 135.849701 11/8/2017
11/7/2017 139.770004 134.359695 11/7/2017
11/6/2017 139.759995 134.350067 11/6/2017
11/3/2017 140.080002 134.657715 11/3/2017
11/2/2017 139.929993 134.513504 11/2/2017
11/1/2017 139.979996 134.561569 11/1/2017
10/31/2017 139.410004 134.013611 10/31/2017
10/30/2017 140 134.580795 10/30/2017
10/27/2017 141.779999 136.291901 10/27/2017
10/26/2017 141.809998 136.320724 10/26/2017
10/25/2017 142.360001 136.849442 10/25/2017
10/24/2017 141.639999 136.157303 10/24/2017
10/23/2017 143.619995 138.060654 10/23/2017
10/20/2017 142.399994 136.887909 10/20/2017
10/19/2017 142.039993 136.54184 10/19/2017
10/18/2017 140.679993 135.234467 10/18/2017
10/17/2017 140.789993 135.34021 10/17/2017
10/16/2017 136.119995 130.850967 10/16/2017
10/13/2017 136.429993 131.148972 10/13/2017
10/12/2017 136.830002 131.533493 10/12/2017
10/11/2017 136.649994 131.360458 10/11/2017
10/10/2017 133.899994 128.716919 10/10/2017
10/9/2017 133.449997 128.284332 10/9/2017
10/6/2017 133.220001 128.063232 10/6/2017
10/5/2017 133.190002 128.034409 10/5/2017
10/4/2017 132.889999 127.74601 10/4/2017
10/3/2017 132.100006 126.986603 10/3/2017
10/2/2017 131.220001 126.140656 10/2/2017
9/29/2017 130.009995 124.977486 9/29/2017
9/28/2017 129.470001 124.458389 9/28/2017
9/27/2017 129.75 124.727554 9/27/2017
9/26/2017 130.940002 125.87149 9/26/2017
9/25/2017 131.169998 126.092575 9/25/2017
9/22/2017 131.389999 126.30407 9/22/2017
9/21/2017 131.75 126.650139 9/21/2017
9/20/2017 133.220001 128.063232 9/20/2017
9/19/2017 135.220001 129.985825 9/19/2017
9/18/2017 135.380005 130.139618 9/18/2017
9/15/2017 134.449997 129.245621 9/15/2017
9/14/2017 134.179993 128.986069 9/14/2017
9/13/2017 132.449997 127.323029 9/13/2017
9/12/2017 132.630005 127.496071 9/12/2017
9/11/2017 133.210007 128.053635 9/11/2017
9/8/2017 130.979996 125.90995 9/8/2017
9/7/2017 132.190002 127.07309 9/7/2017
9/6/2017 130.669998 125.611931 9/6/2017
9/5/2017 129.899994 124.871735 9/5/2017
9/1/2017 131.029999 125.958008 9/1/2017
8/31/2017 132.369995 127.246132 8/31/2017
8/30/2017 131.070007 125.996483 8/30/2017
8/29/2017 132.210007 127.092346 8/29/2017
8/28/2017 131.740005 126.640526 8/28/2017
8/25/2017 131.679993 126.58284 8/25/2017
8/24/2017 132.889999 126.938507 8/24/2017
8/23/2017 132.800003 126.852554 8/23/2017
8/22/2017 134.699997 128.66748 8/22/2017
8/21/2017 133.449997 127.473457 8/21/2017
8/18/2017 132.630005 126.690178 8/18/2017
8/17/2017 133.039993 127.081802 8/17/2017
8/16/2017 134.169998 128.161209 8/16/2017
8/15/2017 133.380005 127.406593 8/15/2017
8/14/2017 133.479996 127.502106 8/14/2017
8/11/2017 133.100006 127.139145 8/11/2017
8/10/2017 133.089996 127.129578 8/10/2017
8/9/2017 133.229996 127.263275 8/9/2017
8/8/2017 132.270004 126.346291 8/8/2017
8/7/2017 132.860001 126.909866 8/7/2017
8/4/2017 133.179993 127.21553 8/4/2017
8/3/2017 133.350006 127.37793 8/3/2017
8/2/2017 132.160004 126.241219 8/2/2017
8/1/2017 132.509995 126.575554 8/1/2017
7/31/2017 132.720001 126.776138 7/31/2017
7/28/2017 131.850006 125.945114 7/28/2017
7/27/2017 130.830002 124.970787 7/27/2017
7/26/2017 130.949997 125.085419 7/26/2017
7/25/2017 131.880005 125.973763 7/25/2017
7/24/2017 133.009995 127.053146 7/24/2017
7/21/2017 135.309998 129.250137 7/21/2017
7/20/2017 136.570007 130.453735 7/20/2017
7/19/2017 135.210007 129.154617 7/19/2017
7/18/2017 134.460007 128.438217 7/18/2017
7/17/2017 132.149994 126.231651 7/17/2017
7/14/2017 132.600006 126.661522 7/14/2017
7/13/2017 131.860001 125.954643 7/13/2017
7/12/2017 132.229996 126.308075 7/12/2017
7/11/2017 131.229996 125.352867 7/11/2017
7/10/2017 131.550003 125.658539 7/10/2017
7/7/2017 132.539993 126.604179 7/7/2017
7/6/2017 132.520004 126.585106 7/6/2017
7/5/2017 133.639999 127.654938 7/5/2017
7/3/2017 132.899994 126.948059 7/3/2017
6/30/2017 132.289993 126.36541 6/30/2017
6/29/2017 132.639999 126.699722 6/29/2017
6/28/2017 133.820007 127.826889 6/28/2017
6/27/2017 135.009995 128.963577 6/27/2017
6/26/2017 136.339996 130.234009 6/26/2017
6/23/2017 136.429993 130.319977 6/23/2017
6/22/2017 136.050003 129.957031 6/22/2017
6/21/2017 134.910004 128.868057 6/21/2017
6/20/2017 134.220001 128.208969 6/20/2017
6/19/2017 134.070007 128.065689 6/19/2017
6/16/2017 134.350006 128.33316 6/16/2017
6/15/2017 133.039993 127.081802 6/15/2017
6/14/2017 132.770004 126.823891 6/14/2017
6/13/2017 132.020004 126.107491 6/13/2017
6/12/2017 131.820007 125.916458 6/12/2017
6/9/2017 131.529999 125.639412 6/9/2017
6/8/2017 130.550003 124.703316 6/8/2017
6/7/2017 130.75 124.894363 6/7/2017
6/6/2017 130.830002 124.970787 6/6/2017
6/5/2017 130.360001 124.521828 6/5/2017
6/2/2017 130.080002 124.254387 6/2/2017
6/1/2017 128.779999 123.012589 6/1/2017
5/31/2017 128.25 122.506332 5/31/2017
5/30/2017 127.110001 121.417389 5/30/2017
5/26/2017 126.919998 121.235893 5/26/2017
5/25/2017 127.529999 121.818573 5/25/2017
5/24/2017 127.510002 120.997101 5/24/2017
5/23/2017 127.519997 121.006561 5/23/2017
5/22/2017 127.260002 120.75985 5/22/2017
5/19/2017 127 120.513138 5/19/2017
5/18/2017 126.970001 120.484673 5/18/2017
5/17/2017 126.669998 120.199989 5/17/2017
5/16/2017 127.769997 121.243805 5/16/2017
5/15/2017 126.989998 120.503639 5/15/2017
5/12/2017 123.639999 117.32476 5/12/2017
5/11/2017 123.199997 116.907234 5/11/2017
5/10/2017 122.809998 116.537148 5/10/2017
5/9/2017 123.209999 116.916718 5/9/2017
5/8/2017 123.25 116.954674 5/8/2017
5/5/2017 123.510002 117.201393 5/5/2017
5/4/2017 123.949997 117.618927 5/4/2017
5/3/2017 123.330002 117.030586 5/3/2017
5/2/2017 123.699997 117.381683 5/2/2017
5/1/2017 123.339996 117.04007 5/1/2017
4/28/2017 123.470001 117.163437 4/28/2017
4/27/2017 123.739998 117.419647 4/27/2017
4/26/2017 123.510002 117.201393 4/26/2017
4/25/2017 123.43 117.125488 4/25/2017
4/24/2017 122.889999 116.613068 4/24/2017
4/21/2017 121.760002 115.540787 4/21/2017
4/20/2017 121.870003 115.645172 4/20/2017
4/19/2017 121.370003 115.170708 4/19/2017
4/18/2017 121.82 115.59771 4/18/2017
4/17/2017 125.720001 119.298531 4/17/2017
4/13/2017 124.989998 118.605789 4/13/2017
4/12/2017 125.400002 118.994865 4/12/2017
4/11/2017 124.220001 117.87513 4/11/2017
4/10/2017 124.339996 117.988998 4/10/2017
4/7/2017 124.919998 118.539375 4/7/2017
4/6/2017 125.050003 118.66275 4/6/2017
4/5/2017 124.800003 118.425514 4/5/2017
4/4/2017 124.68 118.311646 4/4/2017
4/3/2017 124.690002 118.321129 4/3/2017
3/31/2017 124.550003 118.188286 3/31/2017
3/30/2017 124.660004 118.292664 3/30/2017
3/29/2017 124.919998 118.539375 3/29/2017
3/28/2017 125.660004 119.241577 3/28/2017
3/27/2017 125.800003 119.374435 3/27/2017
3/24/2017 125.480003 119.07077 3/24/2017
3/23/2017 125.900002 119.469322 3/23/2017
3/22/2017 126.260002 119.810944 3/22/2017
3/21/2017 127.25 120.750366 3/21/2017
3/20/2017 128.070007 121.528488 3/20/2017
3/17/2017 128.059998 121.518982 3/17/2017
3/16/2017 128.460007 121.898567 3/16/2017
3/15/2017 128.960007 122.373032 3/15/2017
3/14/2017 127.050003 120.560593 3/14/2017
3/13/2017 126.68 120.209488 3/13/2017
3/10/2017 126.209999 119.763481 3/10/2017
3/9/2017 125.949997 119.516769 3/9/2017
3/8/2017 124.099998 117.761253 3/8/2017
3/7/2017 123.830002 117.505043 3/7/2017
3/6/2017 123.709999 117.39119 3/6/2017
3/3/2017 123.790001 117.467094 3/3/2017
3/2/2017 123.629997 117.315277 3/2/2017
3/1/2017 123.860001 117.533524 3/1/2017
2/28/2017 122.209999 115.967796 2/28/2017
2/27/2017 122.400002 116.148087 2/27/2017
2/24/2017 122.730003 116.461235 2/24/2017
2/23/2017 121.699997 114.724709 2/23/2017
2/22/2017 119.519997 112.669655 2/22/2017
2/21/2017 119.660004 112.801636 2/21/2017
2/17/2017 118.860001 112.047478 2/17/2017
2/16/2017 118.080002 111.312195 2/16/2017
2/15/2017 117.199997 110.48262 2/15/2017
2/14/2017 116.360001 109.690773 2/14/2017
2/13/2017 115.879997 109.238274 2/13/2017
2/10/2017 115.239998 108.634972 2/10/2017
2/9/2017 114.080002 107.541443 2/9/2017
2/8/2017 113.400002 106.900436 2/8/2017
2/7/2017 113.480003 106.975838 2/7/2017
2/6/2017 113.400002 106.900436 2/6/2017
2/3/2017 113.639999 107.126678 2/3/2017
2/2/2017 113.57 107.060677 2/2/2017
2/1/2017 113.230003 106.740173 2/1/2017
1/31/2017 113.25 106.759018 1/31/2017
1/30/2017 113.129997 106.645905 1/30/2017
1/27/2017 113.379997 106.881577 1/27/2017
1/26/2017 111.839996 105.429832 1/26/2017
1/25/2017 112.800003 106.334816 1/25/2017
1/24/2017 111.760002 105.354431 1/24/2017
1/23/2017 113.910004 107.381195 1/23/2017
1/20/2017 114.150002 107.607437 1/20/2017
1/19/2017 114.199997 107.654556 1/19/2017
1/18/2017 114.699997 108.125916 1/18/2017
1/17/2017 114.870003 108.286179 1/17/2017
1/13/2017 114.599998 108.031647 1/13/2017
1/12/2017 114.620003 108.050507 1/12/2017
1/11/2017 114.730003 108.154205 1/11/2017
1/10/2017 116.160004 109.502235 1/10/2017
1/9/2017 116.279999 109.615364 1/9/2017
 1/6/2017 116.300003 109.634209 1/6/2017
1/5/2017 116.860001 110.162109 1/5/2017
1/4/2017 115.650002 109.021461 1/4/2017
1/3/2017 115.839996 109.200584 1/3/2017

Date Dividends
2/24/2017 0.8
8/25/2017 0.84
11/27/2017 0.84
5/25/2017 0.84

I način (close) 23.48%

II način (adj close) 23.75%
AAPL

93.93%
24.70%
24.70%
 HPQ
Date Dividends
3/6/2017 0.1327
6/12/2017 0.1327
9/12/2017 0.1327
12/12/2017 0.1393

45.10%
45.59%

INTC
Close Adj Close
46.16 44.743317
46.220001 44.801479
46.110001 44.694855
46.080002 44.665775
46.700001 45.266747
46.759998 45.324905
47.560001 46.100353
47.040001 45.596317
46.259998 44.840248
44.560001 43.192421
43.259998 41.93232
43.34 42.009869
43.330002 42.000175
43.66 42.320045
43.349998 42.019562
43.080002 41.757851
43.450001 42.116489
43.439999 42.1068
44.490002 43.124577
44.68 43.308746
44.84 43.463837
43.950001 42.601147
 44.73 43.357208
44.490002 43.124577
44.75 43.376598
44.650002 43.279667
44.939999 43.56076
44.619999 43.250584
44.630001 43.260277
45.650002 44.248974
45.459999 44.064804
45.860001 44.452526
45.75 44.345898
45.580002 44.181118
46.299999 44.879021
46.700001 45.266747
46.779999 45.344296
46.700001 45.266747
46.34 44.653175
47.099998 45.385506
46.709999 45.009705
45.490002 43.834114
44.369999 42.754883
44.400002 42.783798
41.349998 39.84481
40.779999 39.295563
40.950001 39.459381
40.830002 39.343742
40.43 38.958302
40.09 38.630684
40.25 38.784855
39.790001 38.341602
39.759998 38.312691
39.669998 38.225964
39.189999 37.763439
39.299999 37.869438
39.650002 38.206699
39.860001 38.409054
39.630001 38.187428
39.529999 38.091064
39.34 37.907978
39.380001 37.946522
39.040001 37.618904
38.080002 36.693851
37.830002 36.452953
37.540001 36.1735
37.470001 36.106056
 37.16 35.807335
37.18 35.826603
37.200001 35.845879
37.07 35.720612
37.23 35.874783
37 35.65316
37 35.65316
36.48 35.152088
36.330002 35.007553
36.09 34.776287
35.77 34.467934
35.189999 33.909046
35.540001 34.246304
35.759998 34.458294
35.02 33.745232
35.09 33.812683
35.07 33.793411
34.889999 33.619961
34.73 33.46579
34.650002 33.388706
34.669998 33.40797
34.709999 33.446518
34.66 33.398338
34.650002 33.388706
34.919998 33.648869
35.009998 33.7356
35.169998 33.889778
35.810001 34.506477
36 34.689564
36.34 35.017189
35.869999 34.564293
36.139999 34.824463
36.59 35.258083
36.41 35.084637
36.43 35.103905
36.299999 34.978642
36.490002 35.161724
36.639999 35.043682
36.349998 34.766315
35.470001 33.92466
35.310001 33.771629
34.970001 33.446449
34.75 33.236023
34.669998 33.159512
34.5 32.996918
 34.73 33.2169
34.75 33.236023
34.560001 33.054302
34.529999 33.025608
34.470001 32.96822
34.68 33.169079
34.240002 32.748249
34.25 32.757809
33.919998 32.442184
33.650002 32.183952
33.880001 32.403931
33.630001 32.164822
34.34 32.843884
33.459999 32.002228
33.740002 32.270031
33.540001 32.078743
34.200001 32.709991
33.650002 32.183952
34.07 32.585651
34.189999 32.70042
34.360001 32.863018
34.580002 33.073433
34.860001 33.341232
35.509998 33.96291
35.209999 33.675987
35.310001 33.771629
35.529999 33.982044
35.880001 34.316792
35.73 34.173328
35.709999 34.154202
36.48 34.890652
36.259998 34.680241
36.130001 34.555904
36.34 34.756756
36.32 34.737629
36.119999 34.546333
36.110001 34.53677
36.18 34.603729
36.259998 34.680241
36.259998 34.680241
36.119999 34.546333
35.860001 34.297668
35.77 34.211594
35.400002 33.857708
35.220001 33.685547
35.040001 33.513393
35.82 34.259407
35.630001 34.077686
35.529999 33.982044
35.689999 34.135067
36.009998 34.441128
36.369999 34.785446
36.540001 34.948044
36.82 35.215839
36.849998 35.24453
36.98 35.36887
36.970001 35.098682
36.310001 34.472084
36.150002 34.320187
37.43 35.535397
36.93 35.060699
36.869999 35.003738
36.75 34.889816
36.32 34.481583
36.18 34.348667
35.91 34.092331
35.77 33.959427
35.48 33.684097
35.25 33.465744
35.630001 33.826508
35.740002 33.930935
35.799999 33.987896
36.029999 34.206257
36.029999 34.206257
36.220001 34.386646
36.279999 34.443604
36.16 34.329681
36.07 34.244232
35.75 33.940434
35.57 33.769547
35.599998 33.798023
35.389999 33.598652
35.16 33.380302
35.27 33.484726
35.369999 33.579662
35.040001 33.266373
35.43 33.636627
35.27 33.484726
35.139999 33.361301
35.099998 33.32333
 35.18 33.399284
35.16 33.380302
35.91 34.092331
35.82 34.006886
35.619999 33.817013
35.799999 33.987896
35.57 33.769547
35.900002 34.082836
35.91 34.092331
35.93 34.111324
36.200001 34.367653
36.509998 34.661961
36.529999 34.68095
36.18 34.348667
36.07 34.244232
36.52 34.671459
36.48 34.63348
36.41 34.567024
36.049999 34.225243
35.93 34.111324
35.799999 33.987896
35.34 33.551186
35.459999 33.665108
36.380001 34.538548
36.349998 34.510059
36.27 34.434109
36.52 34.671459
36.68 34.576519
36.52 34.425701
36.82 34.708488
37.419998 35.274078
37.98 35.801968
37.560001 35.406055
37.799999 35.632294
37.619999 35.462616
36.77 34.661362
36.939999 34.821606
36.57 34.472824
36.759998 34.651932
36.799999 34.689636
36.790001 34.68021
36.709999 34.604794
36.950001 34.831036
36.540001 34.44455
36.610001 34.510529
 36.48 34.387989
36.349998 34.265442
36.41 34.322006
36.599998 34.501102

Date Dividends
11/6/2017 0.273
5/3/2017 0.2725
8/3/2017 0.2725
2/3/2017 0.26

29.07%
29.69%
Date Close Adj Close
12/29/2017 139.72 135.1341
12/28/2017 140.56 135.9466
12/27/2017 140.57 135.9562
12/26/2017 140.09 135.492
12/22/2017 140.12 135.521
12/21/2017 141.06 136.4301
12/20/2017 141.16 136.5269
12/19/2017 141.78 137.1265
12/18/2017 141.8 137.1459
12/15/2017 142.46 137.7842
12/14/2017 141.65 137.0008
12/13/2017 142.89 138.2001
12/12/2017 142.6 137.9196
12/11/2017 141.14 136.5075
12/8/2017 140.59 135.9756
12/7/2017 140.01 135.4146
12/6/2017 141.06 136.4301
12/5/2017 139.67 135.0858
12/4/2017 139.01 134.4474
12/1/2017 139.98 135.3856
11/30/2017 139.33 134.7569
11/29/2017 139.81 135.2212
11/28/2017 140.02 135.4243
11/27/2017 138.1 133.5673
11/24/2017 138.01 132.6678
11/22/2017 137.29 131.9757
11/21/2017 138.34 132.985
11/20/2017 137.93 132.5909
11/17/2017 138 132.6582
11/16/2017 138.87 133.4945
11/15/2017 139.1 133.7156
11/14/2017 139.49 134.0905
11/13/2017 139.76 134.3501
11/10/2017 139.56 134.1578
11/9/2017 140.35 134.9172
11/8/2017 141.32 135.8497
11/7/2017 139.77 134.3597
11/6/2017 139.76 134.3501
11/3/2017 140.08 134.6577
11/2/2017 139.93 134.5135
11/1/2017 139.98 134.5616
10/31/2017 139.41 134.0136
10/30/2017 140 134.5808
10/27/2017 141.78 136.2919
10/26/2017 141.81 136.3207
10/25/2017 142.36 136.8494
10/24/2017 141.64 136.1573
10/23/2017 143.62 138.0607
10/20/2017 142.4 136.8879
10/19/2017 142.04 136.5418
10/18/2017 140.68 135.2345
10/17/2017 140.79 135.3402
10/16/2017 136.12 130.851
10/13/2017 136.43 131.149
10/12/2017 136.83 131.5335
10/11/2017 136.65 131.3605
10/10/2017 133.9 128.7169
10/9/2017 133.45 128.2843
10/6/2017 133.22 128.0632
10/5/2017 133.19 128.0344
10/4/2017 132.89 127.746
10/3/2017 132.1 126.9866
10/2/2017 131.22 126.1407
9/29/2017 130.01 124.9775
9/28/2017 129.47 124.4584
9/27/2017 129.75 124.7276
9/26/2017 130.94 125.8715
9/25/2017 131.17 126.0926
9/22/2017 131.39 126.3041
9/21/2017 131.75 126.6501
9/20/2017 133.22 128.0632
9/19/2017 135.22 129.9858
9/18/2017 135.38 130.1396
9/15/2017 134.45 129.2456
9/14/2017 134.18 128.9861
9/13/2017 132.45 127.323
9/12/2017 132.63 127.4961
9/11/2017 133.21 128.0536
9/8/2017 130.98 125.91
9/7/2017 132.19 127.0731
9/6/2017 130.67 125.6119
9/5/2017 129.9 124.8717
9/1/2017 131.03 125.958
8/31/2017 132.37 127.2461
8/30/2017 131.07 125.9965
8/29/2017 132.21 127.0923
8/28/2017 131.74 126.6405
8/25/2017 131.68 126.5828
8/24/2017 132.89 126.9385
8/23/2017 132.8 126.8526
8/22/2017 134.7 128.6675
8/21/2017 133.45 127.4735
8/18/2017 132.63 126.6902
8/17/2017 133.04 127.0818
8/16/2017 134.17 128.1612
8/15/2017 133.38 127.4066
8/14/2017 133.48 127.5021
8/11/2017 133.1 127.1391
8/10/2017 133.09 127.1296
8/9/2017 133.23 127.2633
8/8/2017 132.27 126.3463
8/7/2017 132.86 126.9099
8/4/2017 133.18 127.2155
8/3/2017 133.35 127.3779
8/2/2017 132.16 126.2412
8/1/2017 132.51 126.5756
7/31/2017 132.72 126.7761
7/28/2017 131.85 125.9451
7/27/2017 130.83 124.9708
7/26/2017 130.95 125.0854
7/25/2017 131.88 125.9738
7/24/2017 133.01 127.0531
7/21/2017 135.31 129.2501
7/20/2017 136.57 130.4537
7/19/2017 135.21 129.1546
7/18/2017 134.46 128.4382
7/17/2017 132.15 126.2317
7/14/2017 132.6 126.6615
7/13/2017 131.86 125.9546
7/12/2017 132.23 126.3081
7/11/2017 131.23 125.3529
7/10/2017 131.55 125.6585
7/7/2017 132.54 126.6042
7/6/2017 132.52 126.5851
7/5/2017 133.64 127.6549
7/3/2017 132.9 126.9481
6/30/2017 132.29 126.3654
6/29/2017 132.64 126.6997
6/28/2017 133.82 127.8269
6/27/2017 135.01 128.9636
6/26/2017 136.34 130.234
6/23/2017 136.43 130.32
6/22/2017 136.05 129.957
6/21/2017 134.91 128.8681
6/20/2017 134.22 128.209
6/19/2017 134.07 128.0657
6/16/2017 134.35 128.3332
6/15/2017 133.04 127.0818
6/14/2017 132.77 126.8239
6/13/2017 132.02 126.1075
6/12/2017 131.82 125.9165
6/9/2017 131.53 125.6394
6/8/2017 130.55 124.7033
6/7/2017 130.75 124.8944
6/6/2017 130.83 124.9708
6/5/2017 130.36 124.5218
6/2/2017 130.08 124.2544
6/1/2017 128.78 123.0126
5/31/2017 128.25 122.5063
5/30/2017 127.11 121.4174
5/26/2017 126.92 121.2359
5/25/2017 127.53 121.8186
5/24/2017 127.51 120.9971
5/23/2017 127.52 121.0066
5/22/2017 127.26 120.7599
5/19/2017 127 120.5131
5/18/2017 126.97 120.4847
5/17/2017 126.67 120.2
5/16/2017 127.77 121.2438
5/15/2017 126.99 120.5036
5/12/2017 123.64 117.3248
5/11/2017 123.2 116.9072
5/10/2017 122.81 116.5371
5/9/2017 123.21 116.9167
5/8/2017 123.25 116.9547
5/5/2017 123.51 117.2014
5/4/2017 123.95 117.6189
5/3/2017 123.33 117.0306
5/2/2017 123.7 117.3817
5/1/2017 123.34 117.0401
4/28/2017 123.47 117.1634
4/27/2017 123.74 117.4196
4/26/2017 123.51 117.2014
4/25/2017 123.43 117.1255
4/24/2017 122.89 116.6131
4/21/2017 121.76 115.5408
4/20/2017 121.87 115.6452
4/19/2017 121.37 115.1707
4/18/2017 121.82 115.5977
4/17/2017 125.72 119.2985
4/13/2017 124.99 118.6058
4/12/2017 125.4 118.9949
4/11/2017 124.22 117.8751
4/10/2017 124.34 117.989
4/7/2017 124.92 118.5394
4/6/2017 125.05 118.6628
4/5/2017 124.8 118.4255
4/4/2017 124.68 118.3116
4/3/2017 124.69 118.3211
3/31/2017 124.55 118.1883
3/30/2017 124.66 118.2927
3/29/2017 124.92 118.5394
3/28/2017 125.66 119.2416
3/27/2017 125.8 119.3744
3/24/2017 125.48 119.0708
3/23/2017 125.9 119.4693
3/22/2017 126.26 119.8109
3/21/2017 127.25 120.7504
3/20/2017 128.07 121.5285
3/17/2017 128.06 121.519
3/16/2017 128.46 121.8986
3/15/2017 128.96 122.373
3/14/2017 127.05 120.5606
3/13/2017 126.68 120.2095
3/10/2017 126.21 119.7635
3/9/2017 125.95 119.5168
3/8/2017 124.1 117.7613
3/7/2017 123.83 117.505
3/6/2017 123.71 117.3912
3/3/2017 123.79 117.4671
3/2/2017 123.63 117.3153
3/1/2017 123.86 117.5335
2/28/2017 122.21 115.9678
2/27/2017 122.4 116.1481
2/24/2017 122.73 116.4612
2/23/2017 121.7 114.7247
2/22/2017 119.52 112.6697
2/21/2017 119.66 112.8016
2/17/2017 118.86 112.0475
2/16/2017 118.08 111.3122
2/15/2017 117.2 110.4826
2/14/2017 116.36 109.6908
2/13/2017 115.88 109.2383
2/10/2017 115.24 108.635
 2/9/2017 114.08 107.5414
2/8/2017 113.4 106.9004
2/7/2017 113.48 106.9758
2/6/2017 113.4 106.9004
2/3/2017 113.64 107.1267
2/2/2017 113.57 107.0607
2/1/2017 113.23 106.7402
1/31/2017 113.25 106.759
1/30/2017 113.13 106.6459
1/27/2017 113.38 106.8816
1/26/2017 111.84 105.4298
1/25/2017 112.8 106.3348
1/24/2017 111.76 105.3544
1/23/2017 113.91 107.3812
1/20/2017 114.15 107.6074
1/19/2017 114.2 107.6546
1/18/2017 114.7 108.1259
1/17/2017 114.87 108.2862
1/13/2017 114.6 108.0316
1/12/2017 114.62 108.0505
1/11/2017 114.73 108.1542
1/10/2017 116.16 109.5022
1/9/2017 116.28 109.6154
1/6/2017 116.3 109.6342
1/5/2017 116.86 110.1621
1/4/2017 115.65 109.0215
1/3/2017 115.84 109.2006