Date Open High Low Close Adj Close Volume

7/3/2013 60.122856 60.425713 59.635715 60.114285 47.158039 60232200

7/5/2013 60.055714 60.470001 59.335712 59.631428 46.779251 68506200
7/8/2013 60.015713 60.142857 58.664288 59.292858 46.51366 74534600
7/9/2013 59.085712 60.5 58.625713 60.335712 47.331741 88146100
7/10/2013 59.942856 60.685715 59.75 60.104286 47.150196 70351400
7/11/2013 60.421429 61.17857 60.167141 61.041428 47.885357 81573100
7/12/2013 61.092857 61.398571 60.487144 60.93 47.797943 69890800
7/15/2013 60.715714 61.637142 60.685715 61.062859 47.902172 60479300
7/16/2013 60.931427 61.529999 60.595715 61.457142 48.211479 54134500
7/17/2013 61.385715 61.745716 61.174286 61.472858 48.223812 49747600
7/18/2013 61.91143 62.124287 61.515713 61.68 48.386299 54719700
7/19/2013 61.871429 61.997143 60.621429 60.707142 47.623127 67180400
7/22/2013 61.351429 61.392857 60.781429 60.901428 47.775539 51949100
7/23/2013 60.857143 60.994286 59.815716 59.855713 46.955208 92348900
7/24/2013 62.704285 63.512856 62.18 62.93 49.366905 147984200
7/25/2013 62.957142 63.057144 62.258572 62.642857 49.14164 57373400
7/26/2013 62.185715 63.005714 62.048573 62.998573 49.420692 50038100
7/29/2013 62.971428 64.284286 62.885715 63.970001 50.182755 62014400
7/30/2013 64.279999 65.307144 64.175713 64.760002 50.802479 77355600
7/31/2013 64.998573 65.334282 64.204285 64.647141 50.713947 80739400
8/1/2013 65.10714 65.257141 64.751427 65.239998 51.17902 51562700
8/2/2013 65.43 66.121429 65.237144 66.077141 51.835732 68695900
8/5/2013 66.384285 67.238571 66.021431 67.064285 52.610134 79713900
8/6/2013 66.860001 67.412857 66.024284 66.464287 52.139446 83714400
8/7/2013 66.257141 66.714287 65.96714 66.425713 52.109192 74714500
8/8/2013 66.265717 66.300003 65.421425 65.858574 54.150658 63944300
8/9/2013 65.519997 65.779999 64.807144 64.921425 53.380112 66716300
8/12/2013 65.265717 66.949997 65.232857 66.765717 54.896542 91108500
8/13/2013 67.277145 70.665718 66.864288 69.938568 57.505344 220485300
8/14/2013 71.125717 72.035713 70.485718 71.214287 58.554276 189093100
8/15/2013 70.917145 71.771431 69.868568 71.129997 58.484966 122573500
8/16/2013 71.449997 71.848572 71.265717 71.761429 59.004147 90576500
8/19/2013 72.048569 73.391426 72 72.534286 59.639614 127629600
8/20/2013 72.815712 72.938568 71.545715 71.581429 58.856155 89672100
8/21/2013 71.941429 72.449997 71.599998 71.765717 59.007671 83969900
8/22/2013 72.139999 72.227142 71.171425 71.851425 59.078148 61051900
8/23/2013 71.895714 71.907143 71.335716 71.574287 58.850273 55682900
8/26/2013 71.535713 72.885712 71.5 71.852859 59.079327 82741400
8/27/2013 71.14286 71.78714 69.471428 69.798569 57.390232 106047200
8/28/2013 69.428574 70.828575 69.428574 70.128571 57.661564 76902000
8/29/2013 70.235718 70.928574 70.16143 70.242859 57.755524 59914400
8/30/2013 70.285713 70.421425 69.5 69.602859 57.229309 68074300
9/3/2013 70.442856 71.514282 69.621429 69.797142 57.389057 82982200
9/4/2013 71.365715 71.748573 70.897141 71.241432 58.576588 86258200
 9/5/2013 71.464287 71.525711 70.519997 70.752853 58.174866 59091900
9/6/2013 71.205711 71.339996 69.992859 71.174286 58.521381 89881400
9/9/2013 72.14286 72.559998 71.925713 72.309998 59.455212 85171800
9/10/2013 72.314285 72.492859 69.928574 70.662857 58.100861 185798900
9/11/2013 66.715714 67.669998 66.401428 66.815712 54.937645 224674100
9/12/2013 66.928574 67.914284 66.572861 67.527145 55.522602 101012800
9/13/2013 67.048569 67.404289 66.385712 66.414284 54.607578 74708900
9/16/2013 65.85714 65.944283 63.888573 64.302856 52.87151 135926700
9/17/2013 63.994286 65.672859 63.92857 65.045715 53.4823 99845200
9/18/2013 66.168571 66.621429 65.808571 66.382858 54.581741 114215500
9/19/2013 67.242859 67.975716 67.035713 67.471428 55.476803 101135300
9/20/2013 68.285713 68.364288 66.571426 66.772858 54.902412 174825700
9/23/2013 70.871429 70.987144 68.942856 70.091431 57.631035 190526700
9/24/2013 70.697144 70.781425 69.688568 69.871429 57.450146 91086100
9/25/2013 69.885712 69.94857 68.775711 68.790001 56.560963 79239300
9/26/2013 69.428574 69.794289 69.128571 69.459999 57.111843 59305400
9/27/2013 69.111427 69.238571 68.674286 68.964287 56.704269 57010100
9/30/2013 68.178574 68.808571 67.772858 68.10714 55.999493 65039100
10/1/2013 68.349998 69.877144 68.339996 69.708572 57.316231 88470900
10/2/2013 69.375717 70.257141 69.10714 69.937141 57.504166 72296000
10/3/2013 70.072861 70.335716 68.677139 69.058571 56.781784 80688300
10/4/2013 69.122856 69.228569 68.371429 69.004288 56.737148 64717100
10/7/2013 69.508568 70.378571 69.335716 69.678574 57.291565 78073100
10/8/2013 69.991432 70.091431 68.648575 68.705711 56.491661 72729300
10/9/2013 69.234283 69.684288 68.325714 69.512856 57.155315 75431300
10/10/2013 70.188568 70.339996 69.577141 69.94857 57.513561 69650700
10/11/2013 69.57 70.548569 69.308571 70.401428 57.885921 66934700
10/14/2013 69.975716 71.082855 69.907143 70.862854 58.265316 65474500
10/15/2013 71.072861 71.714287 70.788574 71.239998 58.575417 80018400
10/16/2013 71.541428 71.790001 71.318573 71.587143 58.860844 62775300
10/17/2013 71.425713 72.111427 71.382858 72.071426 59.259037 63398300
10/18/2013 72.284286 72.751427 72.244286 72.69857 59.774693 72635500
10/21/2013 73.110001 74.900002 73.074287 74.480003 61.239429 99526700
10/22/2013 75.201431 75.492859 72.575714 74.267143 61.0644 133515900
10/23/2013 74.14286 75.095711 74.14286 74.994286 61.662289 78430800
10/24/2013 75 76.067146 74.635712 75.987144 62.478638 96191200
10/25/2013 75.902855 76.175713 75.015717 75.137146 61.779747 84448000
10/28/2013 75.577141 75.85714 74.744286 75.697144 62.240196 137610200
10/29/2013 76.610001 77.035713 73.505714 73.811432 60.689693 158951800
10/30/2013 74.230003 75.360001 73.860001 74.985718 61.655243 88540900
10/31/2013 75 75.355713 74.46714 74.671425 61.396824 68924100
11/1/2013 74.860001 74.971428 73.691429 74.290001 61.08321 68722500
11/4/2013 74.442856 75.260002 74.115715 75.25 61.872543 61156900
11/5/2013 74.940002 75.555717 74.714287 75.064285 61.719852 66303300
11/6/2013 74.878571 74.980003 74.028572 74.417145 63.779209 55843900
 11/7/2013 74.225716 74.741432 73.197144 73.21286 62.747082 65655100
11/8/2013 73.511429 74.447144 73.227142 74.365715 63.735111 69829200
11/11/2013 74.284286 74.524284 73.487144 74.150002 63.550251 56863100
11/12/2013 73.952858 74.845711 73.85714 74.28714 63.667797 51069200
11/13/2013 74 74.60714 73.851425 74.375717 63.743702 49305200
11/14/2013 74.687141 75.611427 74.552856 75.451431 64.665649 70604800
11/15/2013 75.225716 75.584282 74.927139 74.998573 64.277519 79480100
11/18/2013 74.998573 75.312859 74.028572 74.089996 63.498821 61236000
11/19/2013 74.147141 74.76857 73.995712 74.221428 63.611477 52234700
11/20/2013 74.175713 74.345711 73.475716 73.571426 63.054394 48479200
11/21/2013 73.942856 74.458572 73.381432 74.44857 63.806152 65506700
11/22/2013 74.21714 74.594284 74.075714 74.257141 63.642082 55931400
11/25/2013 74.431427 75.124283 74.428574 74.82 64.124481 57327900
11/26/2013 74.874283 76.591431 74.85714 76.199997 65.307205 100345700
11/27/2013 76.615715 78 76.199997 77.994286 66.845009 90862100
11/29/2013 78.497147 79.761429 78.258568 79.438568 68.082802 79531900
12/2/2013 79.714287 80.618568 78.688568 78.747147 67.490242 118136200
12/3/2013 79.757141 80.91143 79.668571 80.902855 69.337791 112742000
12/4/2013 80.785713 81.312859 80.117142 80.714287 69.17617 94452400
12/5/2013 81.807144 82.162857 80.915718 81.128571 69.531235 111895000
12/6/2013 80.827141 80.964287 79.938568 80.002853 68.566452 86088100
12/9/2013 80.128571 81.368568 80.128571 80.918571 69.35125 80123400
12/10/2013 80.511429 81.125717 80.171425 80.792854 69.24353 69567400
12/11/2013 81 81.567146 79.955711 80.194283 68.730499 89929700
12/12/2013 80.305717 80.762856 80.004288 80.077141 68.630119 65572500
12/13/2013 80.407143 80.41143 79.095711 79.204285 67.882027 83205500
12/16/2013 79.288574 80.377144 79.28714 79.64286 68.257927 70648200
12/17/2013 79.401428 79.919998 79.054283 79.284286 67.950592 57475600
12/18/2013 78.528572 78.778572 76.971428 78.681427 67.433922 141465800
12/19/2013 78.5 78.571426 77.675713 77.779999 66.661339 80077200
12/20/2013 77.918571 78.80143 77.831429 78.431427 67.21965 109103400
12/23/2013 81.14286 81.531425 80.394287 81.441429 69.799385 125326600
12/24/2013 81.412857 81.697144 80.861427 81.095711 69.50309 41888700
12/26/2013 81.157143 81.35714 80.482857 80.557144 69.041496 51002000
12/27/2013 80.545715 80.629997 79.928574 80.012856 68.574997 56471100
12/30/2013 79.637146 80.012856 78.902855 79.21714 67.893066 63407400
12/31/2013 79.167145 80.182854 79.14286 80.145714 68.688881 55771100
1/2/2014 79.382858 79.575714 78.860001 79.01857 67.722862 58671200
1/3/2014 78.980003 79.099998 77.204285 77.28286 66.235268 98116900
1/6/2014 76.778572 78.114288 76.228569 77.704285 66.596466 103152700
1/7/2014 77.760002 77.994286 76.845711 77.148575 66.120186 79302300
1/8/2014 76.972855 77.937141 76.955711 77.637146 66.538902 64632400
1/9/2014 78.114288 78.122856 76.478569 76.645714 65.689217 69787200
1/10/2014 77.118568 77.257141 75.872856 76.134285 65.25087 76244000
1/13/2014 75.701431 77.5 75.697144 76.53286 65.592491 94623200
1/14/2014 76.888573 78.104286 76.808571 78.055717 66.897652 83140400
1/15/2014 79.074287 80.028572 78.808571 79.622856 68.240753 97909700
1/16/2014 79.271431 79.550003 78.811432 79.178574 67.859993 57319500
1/17/2014 78.78286 78.867142 77.128571 77.238571 66.197319 106684900
1/21/2014 77.284286 78.581429 77.202858 78.438568 67.225777 82131700
1/22/2014 78.701431 79.612854 78.258568 78.78714 67.524521 94996300
1/23/2014 78.562859 79.5 77.830002 79.454285 68.096291 100809800
1/24/2014 79.14286 79.374283 77.821426 78.010002 66.858467 107338700
1/27/2014 78.581429 79.257141 77.964287 78.64286 67.400864 138719700
1/28/2014 72.68 73.571426 71.724289 72.35714 62.013683 266380800
1/29/2014 71.992859 72.48143 71.23143 71.535713 61.309677 125702500
1/30/2014 71.791428 72.35714 70.957146 71.397141 61.190922 169625400
1/31/2014 70.739998 71.647141 70.507141 71.514282 61.291309 116199300
2/3/2014 71.80143 72.53286 71.328575 71.647141 61.405186 100366000
2/4/2014 72.264282 72.779999 71.822861 72.684288 62.294071 94170300
2/5/2014 72.365715 73.611427 72.321426 73.227142 62.759319 82086200
2/6/2014 72.865715 73.35714 72.544289 73.215714 65.476723 64441300
2/7/2014 74.482857 74.704285 73.91143 74.239998 66.392738 92570100
2/10/2014 74.094284 75.998573 74 75.57 67.582138 86389800
2/11/2014 75.80143 76.821426 75.64286 76.565712 68.472603 70564200
2/12/2014 76.707146 77.080002 76.177139 76.559998 68.467506 77025200
2/13/2014 76.379997 77.835716 76.314285 77.775711 69.554703 76849500
2/14/2014 77.495712 77.997147 77.315712 77.71286 69.49852 68231100
2/18/2014 78 78.741432 77.944283 77.998573 69.754028 65062900
2/19/2014 77.821426 78.127144 76.335716 76.767143 68.652756 78442000
2/20/2014 76.141426 76.714287 75.571426 75.878571 67.858101 76464500
2/21/2014 76.112854 76.367142 74.942856 75.035713 67.10434 69696200
2/24/2014 74.735718 75.702858 74.631432 75.364288 67.398178 72227400
2/25/2014 75.625717 75.652855 74.428574 74.580002 66.696777 57988000
2/26/2014 74.80143 75 73.657143 73.907143 66.095062 69054300
2/27/2014 73.877144 75.540001 73.721428 75.381432 67.413513 75470500
2/28/2014 75.582855 76.10714 74.58857 75.177139 67.230804 92992200
3/3/2014 74.774284 75.807144 74.687141 75.394287 67.424995 59695300
3/4/2014 75.85714 76.091431 75.395714 75.891426 67.869591 64785000
3/5/2014 75.845711 76.39286 75.589996 76.05143 68.01268 50015700
3/6/2014 76.112854 76.348572 75.442856 75.821426 67.806984 46372200
3/7/2014 75.870003 75.997147 75.150002 75.777145 67.767372 55182400
3/10/2014 75.480003 76.190002 75.477142 75.845711 67.82872 44646000
3/11/2014 76.492859 76.96286 76.084282 76.584282 68.48922 69806100
3/12/2014 76.358574 76.764282 76 76.658569 68.555649 49831600
3/13/2014 76.777145 77.094284 75.594284 75.807144 67.794228 64435700
3/14/2014 75.541428 75.841431 74.714287 74.955711 67.032784 59299800
3/17/2014 75.385712 75.709999 75.121429 75.248573 67.294701 49886200
3/18/2014 75.128571 75.995712 75.028572 75.914284 67.89003 52411800
3/19/2014 76.03714 76.605713 75.571426 75.894287 67.872169 56189000
3/20/2014 75.69857 76.095711 75.335716 75.528572 67.54509 52099600
3/21/2014 75.989998 76.25 75.190002 76.124283 68.077827 93511600
3/24/2014 76.917145 77.214287 76.437141 77.027145 68.885262 88925200
3/25/2014 77.35714 77.964287 77.084282 77.855713 69.626259 70573300
3/26/2014 78.074287 78.428574 76.980003 77.111427 68.96064 74942000
3/27/2014 77.145714 77.35714 76.445717 76.779999 68.664246 55507900
3/28/2014 76.902855 76.991432 76.321426 76.694283 68.587601 50141000
3/31/2014 77.03286 77.258568 76.561432 76.677139 68.572273 42167300
4/1/2014 76.822861 77.410004 76.681427 77.378571 69.199539 50190000
4/2/2014 77.482857 77.639999 77.18 77.507141 69.314529 45105200
4/3/2014 77.341431 77.5 76.805717 76.970001 68.834145 40586000
4/4/2014 77.115715 77.14286 75.797142 75.974289 67.943726 68812800
4/7/2014 75.431427 75.842857 74.555717 74.781425 66.87693 72462600
4/8/2014 75.027145 75.160004 74.099998 74.777145 66.8731 60972100
4/9/2014 74.662857 75.784286 74.574287 75.760002 67.75206 51542400
4/10/2014 75.811432 76.034286 74.738571 74.78286 66.878227 59913000
4/11/2014 74.14286 74.690002 73.877144 74.230003 66.383789 67929400
4/14/2014 74.557144 74.594284 73.887146 74.525711 66.648232 51418500
4/15/2014 74.324287 74.519997 73.047142 73.994286 66.172997 66622500
4/16/2014 74.007141 74.441429 73.44857 74.144287 66.307129 53691400
4/17/2014 74.285713 75.394287 74.171425 74.991432 67.064743 71083600
4/21/2014 75.048569 76.019997 74.851425 75.881432 67.860657 45637200
4/22/2014 75.472855 75.975716 75.214287 75.957146 67.928375 50640800
4/23/2014 75.580002 75.875717 74.921425 74.964287 67.040466 98735000
4/24/2014 81.172859 81.428574 80.104286 81.110001 72.536575 189977900
4/25/2014 80.647141 81.71286 80.565712 81.705711 73.069313 97568800
4/28/2014 81.828575 85.10714 81.792854 84.870003 75.899139 167371400
4/29/2014 84.82 85.139999 84.215714 84.618568 75.674263 84344400
4/30/2014 84.662857 85.632858 84.257141 84.298569 75.3881 114160200
5/1/2014 84.571426 84.971428 83.765717 84.497147 75.565689 61012000
5/2/2014 84.620003 84.885712 84.244286 84.654289 75.706215 47878600
5/5/2014 84.305717 85.85714 84.285713 85.851425 76.776825 71766800
5/6/2014 85.971428 86.344284 84.915718 84.915718 75.940018 93641100
5/7/2014 85.035713 85.327141 83.961426 84.618568 75.674263 70716100
5/8/2014 84.035713 84.915718 83.771431 83.998573 78.15863 57574300
5/9/2014 83.505714 83.75 82.904289 83.648575 77.832993 72899400
5/12/2014 83.927139 84.808571 83.914284 84.690002 78.801994 53302200
5/13/2014 84.571426 84.934288 84.385712 84.822861 78.925613 39934300
5/14/2014 84.632858 85.342857 84.534286 84.83857 78.940239 41601000
5/15/2014 84.957146 85.228569 84.005714 84.117142 78.268967 57711500
5/16/2014 84.089996 85.361427 83.628571 85.358574 79.424072 69064100
5/19/2014 85.407143 86.761429 85.332855 86.370003 80.365196 79438800
5/20/2014 86.358574 86.628571 85.818573 86.387146 80.381149 58709000
5/21/2014 86.261429 86.671425 86.008568 86.615715 80.593834 49214900
5/22/2014 86.657143 87.121429 86.300003 86.752853 80.721428 50190000
5/23/2014 86.75 87.818573 86.638573 87.732857 81.633316 58052400
5/27/2014 87.982857 89.408569 87.947144 89.375717 83.161942 87216500
5/28/2014 89.431427 89.975716 89.111427 89.144287 82.946617 78870400
5/29/2014 89.692856 90.98143 89.681427 90.76857 84.457962 94118500
5/30/2014 91.139999 92.024284 89.842857 90.428574 84.141617 141005200
6/2/2014 90.565712 90.690002 88.928574 89.807144 83.563377 92337700
6/3/2014 89.779999 91.248573 89.75 91.077141 84.745071 73177300
6/4/2014 91.062859 92.555717 90.872856 92.117142 85.712769 83870500
6/5/2014 92.314285 92.767143 91.80143 92.478569 86.049088 75951400
6/6/2014 92.842857 93.03714 92.067146 92.224289 85.812477 87484600
6/9/2014 92.699997 93.879997 91.75 93.699997 87.185577 75415000
6/10/2014 94.730003 95.050003 93.57 94.25 87.697365 62777000
6/11/2014 94.129997 94.760002 93.470001 93.860001 87.334457 45681000
6/12/2014 94.040001 94.120003 91.900002 92.290001 85.873611 54749000
6/13/2014 92.199997 92.440002 90.879997 91.279999 84.933846 54525000
6/16/2014 91.510002 92.75 91.449997 92.199997 85.789871 35561000
6/17/2014 92.309998 92.699997 91.800003 92.080002 85.678207 29726000
6/18/2014 92.269997 92.290001 91.349998 92.18 85.771263 33514000
6/19/2014 92.290001 92.300003 91.339996 91.860001 85.473503 35528000
6/20/2014 91.849998 92.550003 90.900002 90.910004 84.589569 100898000
6/23/2014 91.32 91.620003 90.599998 90.830002 84.515114 43694000
6/24/2014 90.75 91.739998 90.190002 90.279999 84.003365 39036000
6/25/2014 90.209999 90.699997 89.650002 90.360001 84.077789 36869000
6/26/2014 90.370003 91.050003 89.800003 90.900002 84.580269 32629000
6/27/2014 90.82 92 90.769997 91.980003 85.585167 64029000
6/30/2014 92.099998 93.730003 92.089996 92.93 86.469116 49482300
7/1/2014 93.519997 94.07 93.129997 93.519997 87.018105 38223000
7/2/2014 93.870003 94.059998 93.089996 93.480003 86.980873 28465000
7/3/2014 93.669998 94.099998 93.199997 94.029999 87.49263 22891800
7/7/2014 94.139999 95.989998 94.099998 95.970001 89.297775 56468000
7/8/2014 96.269997 96.800003 93.919998 95.349998 88.720863 65222000
7/9/2014 95.440002 95.949997 94.760002 95.389999 88.758087 36436000
7/10/2014 93.760002 95.550003 93.519997 95.040001 88.432434 39686000
7/11/2014 95.360001 95.889999 94.860001 95.220001 88.599915 34018000
7/14/2014 95.860001 96.889999 95.650002 96.449997 89.744392 42810000
7/15/2014 96.800003 96.849998 95.029999 95.32 88.692963 45477900
7/16/2014 96.970001 97.099998 94.739998 94.779999 88.190491 53396300
7/17/2014 95.029999 95.279999 92.57 93.089996 86.618011 57298000
7/18/2014 93.620003 94.739998 93.019997 94.43 87.864822 49988000
7/21/2014 94.989998 95 93.720001 93.940002 87.408913 39079000
7/22/2014 94.68 94.889999 94.120003 94.720001 88.134674 55197000
7/23/2014 95.419998 97.879997 95.169998 97.190002 90.432945 92918000
7/24/2014 97.040001 97.32 96.419998 97.029999 90.284065 45729000
7/25/2014 96.849998 97.839996 96.639999 97.669998 90.87957 43469000
7/28/2014 97.82 99.239998 97.550003 99.019997 92.135719 55318000
7/29/2014 99.330002 99.440002 98.25 98.379997 91.540215 43143000
7/30/2014 98.440002 98.699997 97.669998 98.150002 91.326195 33010000
7/31/2014 97.160004 97.449997 95.330002 95.599998 88.953499 56843000
8/1/2014 94.900002 96.620003 94.809998 96.129997 89.44664 48511000
8/4/2014 96.370003 96.580002 95.169998 95.589996 88.944183 39958000
8/5/2014 95.360001 95.68 94.360001 95.120003 88.506859 55933000
8/6/2014 94.75 95.480003 94.709999 94.959999 88.357979 38558000
8/7/2014 94.93 95.949997 94.099998 94.480003 88.348633 46711000
8/8/2014 94.260002 94.82 93.279999 94.739998 88.591759 41865000
8/11/2014 95.269997 96.080002 94.839996 95.989998 89.760643 36585000
8/12/2014 96.040001 96.879997 95.610001 95.970001 89.741943 33795000
8/13/2014 96.150002 97.239998 96.040001 97.239998 90.929512 31916000
8/14/2014 97.330002 97.57 96.800003 97.5 91.172653 28116000
8/15/2014 97.900002 98.190002 96.860001 97.980003 91.621513 48951000
8/18/2014 98.489998 99.370003 97.980003 99.160004 92.724922 47572000
8/19/2014 99.410004 100.68 99.32 100.529999 94.006012 69399000
8/20/2014 100.440002 101.089996 99.949997 100.57 94.043434 52699000
8/21/2014 100.57 100.940002 100.110001 100.580002 94.05278 33478000
8/22/2014 100.290001 101.470001 100.190002 101.32 94.744743 44184000
8/25/2014 101.790001 102.169998 101.279999 101.540001 94.95047 40270000
8/26/2014 101.419998 101.5 100.860001 100.889999 94.342651 33152000
8/27/2014 101.019997 102.57 100.699997 102.129997 95.502167 52369000
8/28/2014 101.589996 102.779999 101.559998 102.25 95.614388 68460000
8/29/2014 102.860001 102.900002 102.199997 102.5 95.848152 44595000
9/2/2014 103.059998 103.739998 102.720001 103.300003 96.59626 53564000
9/3/2014 103.099998 103.199997 98.580002 98.940002 92.519188 125421000
9/4/2014 98.849998 100.089996 97.790001 98.120003 91.752419 85718000
9/5/2014 98.800003 99.389999 98.309998 98.970001 92.547249 58457000
9/8/2014 99.300003 99.309998 98.050003 98.360001 91.976845 46356700
9/9/2014 99.080002 103.080002 96.139999 97.989998 91.630852 189846300
9/10/2014 98.010002 101.110001 97.760002 101 94.445526 100869600
9/11/2014 100.410004 101.440002 99.620003 101.43 94.847603 62353100
9/12/2014 101.209999 102.190002 101.080002 101.660004 95.062691 62626100
9/15/2014 102.809998 103.050003 101.440002 101.629997 95.034615 61316500
9/16/2014 99.800003 101.260002 98.889999 100.860001 94.314598 66908100
9/17/2014 101.269997 101.800003 100.589996 101.580002 94.987869 60926500
9/18/2014 101.93 102.349998 101.559998 101.790001 95.18425 37299400
9/19/2014 102.290001 102.349998 100.5 100.959999 94.408112 70902400
9/22/2014 101.800003 102.139999 100.580002 101.059998 94.501625 52788400
9/23/2014 100.599998 102.940002 100.540001 102.639999 95.979088 63402200
9/24/2014 102.160004 102.849998 101.199997 101.75 95.146843 60171800
9/25/2014 100.510002 100.709999 97.720001 97.870003 91.518661 100092000
9/26/2014 98.529999 100.75 98.400002 100.75 94.211754 62370500
9/29/2014 98.650002 100.440002 98.629997 100.110001 93.613274 49766300
9/30/2014 100.809998 101.540001 100.529999 100.75 94.211754 55264100
 10/1/2014 100.589996 100.690002 98.699997 99.18 92.743637 51491300
10/2/2014 99.269997 100.220001 98.040001 99.900002 93.416908 47757800
10/3/2014 99.440002 100.209999 99.040001 99.620003 93.155067 43469600
10/6/2014 99.949997 100.650002 99.419998 99.620003 93.155067 37051200
10/7/2014 99.43 100.120003 98.730003 98.75 92.341522 42094200
10/8/2014 98.760002 101.110001 98.309998 100.800003 94.258507 57404700
10/9/2014 101.540001 102.379997 100.610001 101.019997 94.464211 77376500
10/10/2014 100.690002 102.029999 100.300003 100.730003 94.193039 66331600
10/13/2014 101.330002 101.779999 99.809998 99.809998 93.332733 53583400
10/14/2014 100.389999 100.519997 98.57 98.75 92.341522 63688600
10/15/2014 97.970001 99.150002 95.18 97.540001 91.210045 100933600
10/16/2014 95.550003 97.720001 95.410004 96.260002 90.013115 72154500
10/17/2014 97.5 99 96.809998 97.669998 91.331619 68179700
10/20/2014 98.32 99.959999 98.220001 99.760002 93.285973 77517300
10/21/2014 103.019997 103.019997 101.269997 102.470001 95.820122 94623900
10/22/2014 102.839996 104.110001 102.599998 102.989998 96.306366 68263100
10/23/2014 104.080002 105.050003 103.629997 104.830002 98.026962 71074700
10/24/2014 105.18 105.489998 104.529999 105.220001 98.391663 47053900
10/27/2014 104.849998 105.480003 104.699997 105.110001 98.28878 34187700
10/28/2014 105.400002 106.739998 105.349998 106.739998 99.813004 48060900
10/29/2014 106.650002 107.370003 106.360001 107.339996 100.374069 52687900
10/30/2014 106.959999 107.349998 105.900002 106.980003 100.037453 40654800
10/31/2014 108.010002 108.040001 107.209999 108 100.991234 44639300
11/3/2014 108.220001 110.300003 108.010002 109.400002 102.300392 52282600
11/4/2014 109.360001 109.489998 107.720001 108.599998 101.552292 41574400
11/5/2014 109.099998 109.300003 108.129997 108.860001 101.795433 37435900
11/6/2014 108.599998 108.790001 107.800003 108.699997 102.086563 34968500
11/7/2014 108.75 109.32 108.550003 109.010002 102.377716 33691500
11/10/2014 109.019997 109.330002 108.669998 108.830002 102.208649 27195500
11/11/2014 108.699997 109.75 108.400002 109.699997 103.025711 27442300
11/12/2014 109.379997 111.43 109.370003 111.25 104.481422 46942400
11/13/2014 111.800003 113.449997 111.599998 112.82 105.955902 59522900
11/14/2014 113.150002 114.190002 111.209999 114.18 107.23317 44063600
11/17/2014 114.269997 117.279999 113.300003 113.989998 107.054726 46746700
11/18/2014 113.940002 115.690002 113.889999 115.470001 108.444672 44224000
11/19/2014 115.440002 115.739998 113.800003 114.669998 107.693336 41869200
11/20/2014 114.910004 116.860001 114.849998 116.309998 109.233559 43395500
11/21/2014 117.510002 117.57 116.029999 116.470001 109.383842 57179300
11/24/2014 116.849998 118.769997 116.620003 118.629997 111.412415 47450800
11/25/2014 119.07 119.75 117.449997 117.599998 110.445091 68840400
11/26/2014 117.940002 119.099998 117.830002 119 111.759903 40768300
11/28/2014 119.269997 119.400002 118.050003 118.93 111.69416 24814400
12/1/2014 118.809998 119.25 111.269997 115.07 108.069008 83814000
12/2/2014 113.5 115.75 112.75 114.629997 107.655785 59348900
12/3/2014 115.75 116.349998 115.110001 115.93 108.876686 43063400
 12/4/2014 115.769997 117.199997 115.290001 115.489998 108.463455 42044500
12/5/2014 115.989998 116.080002 114.639999 115 108.003265 38318900
12/8/2014 114.099998 114.650002 111.620003 112.400002 105.561447 57664900
12/9/2014 110.190002 114.300003 109.349998 114.120003 107.176811 60208000
12/10/2014 114.410004 114.849998 111.540001 111.949997 105.13884 44565300
12/11/2014 112.260002 113.800003 111.339996 111.620003 104.828918 41401700
12/12/2014 110.459999 111.870003 109.580002 109.730003 103.053902 56028100
12/15/2014 110.699997 111.599998 106.349998 108.230003 101.645164 67218100
12/16/2014 106.370003 110.160004 106.260002 106.75 100.255203 60790700
12/17/2014 107.120003 109.839996 106.82 109.410004 102.753387 53411800
12/18/2014 111.870003 112.650002 110.660004 112.650002 105.796242 59006200
12/19/2014 112.260002 113.239998 111.660004 111.779999 104.979164 88429800
12/22/2014 112.160004 113.489998 111.970001 112.940002 106.068596 45167500
12/23/2014 113.230003 113.330002 112.459999 112.540001 105.69294 26028400
12/24/2014 112.580002 112.709999 112.010002 112.010002 105.19519 14479600
12/26/2014 112.099998 114.519997 112.010002 113.989998 107.054726 33721000
12/29/2014 113.790001 114.769997 113.699997 113.910004 106.979584 27598900
12/30/2014 113.639999 113.919998 112.110001 112.519997 105.674149 29881500
12/31/2014 112.82 113.129997 110.209999 110.379997 103.664352 41403400
1/2/2015 111.389999 111.440002 107.349998 109.330002 102.67823 53204600
1/5/2015 108.290001 108.650002 105.410004 106.25 99.785629 64285500
1/6/2015 106.540001 107.43 104.629997 106.260002 99.795021 65797100
1/7/2015 107.199997 108.199997 106.699997 107.75 101.194359 40105900
1/8/2015 109.230003 112.150002 108.699997 111.889999 105.082497 59364500
1/9/2015 112.669998 113.25 110.209999 112.010002 105.19519 53699500
1/12/2015 112.599998 112.629997 108.800003 109.25 102.603104 49650800
1/13/2015 111.43 112.800003 108.910004 110.220001 103.514084 67091900
1/14/2015 109.040001 110.489998 108.5 109.800003 103.119652 48337000
1/15/2015 110 110.059998 106.660004 106.82 100.320961 60014000
1/16/2015 107.029999 107.580002 105.199997 105.989998 99.541428 78513300
1/20/2015 107.839996 108.970001 106.5 108.720001 102.105339 49899900
1/21/2015 108.949997 111.059998 108.269997 109.550003 102.884872 48575900
1/22/2015 110.260002 112.470001 109.720001 112.400002 105.561447 53796400
1/23/2015 112.300003 113.75 111.529999 112.980003 106.106171 46464800
1/26/2015 113.739998 114.360001 112.800003 113.099998 106.218864 55615000
1/27/2015 112.419998 112.480003 109.029999 109.139999 102.499809 95568700
1/28/2015 117.629997 118.120003 115.309998 115.309998 108.294418 146477100
1/29/2015 116.32 119.190002 115.559998 118.900002 111.665985 84436400
1/30/2015 118.400002 120 116.849998 117.160004 110.03186 83745500
2/2/2015 118.050003 119.169998 116.080002 118.629997 111.412415 62739100
2/3/2015 118.5 119.089996 117.610001 118.650002 111.431198 51915700
2/4/2015 118.5 120.510002 118.309998 119.559998 112.285835 70149700
2/5/2015 120.019997 120.230003 119.25 119.940002 113.087288 42246200
2/6/2015 120.019997 120.25 118.449997 118.93 112.134979 43706600
2/9/2015 118.550003 119.839996 118.43 119.720001 112.879837 38889800
2/10/2015 120.169998 122.150002 120.160004 122.019997 115.048439 62008500
2/11/2015 122.769997 124.919998 122.5 124.879997 117.745018 73561800
2/12/2015 126.059998 127.480003 125.57 126.459999 119.234741 74474500
2/13/2015 127.279999 127.279999 125.650002 127.080002 119.819328 54272200
2/17/2015 127.489998 128.880005 126.919998 127.830002 120.526489 63152400
2/18/2015 127.629997 128.779999 127.449997 128.720001 121.365623 44891700
2/19/2015 128.479996 129.029999 128.330002 128.449997 121.111046 37362400
2/20/2015 128.619995 129.5 128.050003 129.5 122.101074 48948400
2/23/2015 130.020004 133 129.660004 133 125.401093 70974100
2/24/2015 132.940002 133.600006 131.169998 132.169998 124.6185 69228100
2/25/2015 131.559998 131.600006 128.149994 128.789993 121.431618 74711700
2/26/2015 128.789993 130.869995 126.610001 130.419998 122.968491 91287500
2/27/2015 130 130.570007 128.240005 128.460007 121.120499 62014800
3/2/2015 129.25 130.279999 128.300003 129.089996 121.714493 48096700
3/3/2015 128.960007 129.520004 128.089996 129.360001 121.969078 37816300
3/4/2015 129.100006 129.559998 128.320007 128.539993 121.195908 31666300
3/5/2015 128.580002 128.75 125.760002 126.410004 119.187622 56517100
3/6/2015 128.399994 129.369995 126.260002 126.599998 119.36676 72842100
3/9/2015 127.959999 129.570007 125.059998 127.139999 119.875908 88528500
3/10/2015 126.410004 127.220001 123.800003 124.510002 117.396172 68856600
3/11/2015 124.75 124.769997 122.110001 122.239998 115.255852 68939000
3/12/2015 122.309998 124.900002 121.629997 124.449997 117.3396 48362700
3/13/2015 124.400002 125.400002 122.580002 123.589996 116.528725 51827300
3/16/2015 123.879997 124.949997 122.870003 124.949997 117.811035 35874300
3/17/2015 125.900002 127.32 125.650002 127.040001 119.781624 51023100
3/18/2015 127 129.160004 126.370003 128.470001 121.129906 65270900
3/19/2015 128.75 129.25 127.400002 127.5 120.21534 45809500
3/20/2015 128.25 128.399994 125.160004 125.900002 118.706749 68695100
3/23/2015 127.120003 127.849998 126.519997 127.209999 119.941895 37709700
3/24/2015 127.230003 128.039993 126.559998 126.690002 119.451622 32842300
3/25/2015 126.540001 126.82 123.379997 123.379997 116.330727 51655200
3/26/2015 122.760002 124.879997 122.599998 124.239998 117.141594 47572900
3/27/2015 124.57 124.699997 122.910004 123.25 116.20816 39546200
3/30/2015 124.050003 126.400002 124 126.370003 119.14991 47099700
3/31/2015 126.089996 126.489998 124.360001 124.43 117.32074 42090600
4/1/2015 124.82 125.120003 123.099998 124.25 117.151024 40621400
4/2/2015 125.029999 125.559998 124.190002 125.32 118.159889 32220100
4/6/2015 124.470001 127.510002 124.330002 127.349998 120.073914 37194000
4/7/2015 127.639999 128.119995 125.980003 126.010002 118.810463 35012300
4/8/2015 125.849998 126.400002 124.970001 125.599998 118.423904 37329200
4/9/2015 125.849998 126.580002 124.660004 126.559998 119.329041 32484000
4/10/2015 125.949997 127.209999 125.260002 127.099998 119.838188 40188000
4/13/2015 128.369995 128.570007 126.610001 126.849998 119.602478 36365100
4/14/2015 127 127.290001 125.910004 126.300003 119.083893 25524600
4/15/2015 126.410004 127.129997 126.010002 126.779999 119.536476 28970400
4/16/2015 126.279999 127.099998 126.110001 126.169998 118.961311 28369000
4/17/2015 125.550003 126.139999 124.459999 124.75 117.622444 51957000
4/20/2015 125.57 128.119995 125.169998 127.599998 120.309624 47054300
4/21/2015 128.100006 128.199997 126.669998 126.910004 119.65905 32435100
4/22/2015 126.989998 128.869995 126.32 128.619995 121.271347 37654500
4/23/2015 128.300003 130.419998 128.139999 129.669998 122.261353 45770900
4/24/2015 130.490005 130.630005 129.229996 130.279999 122.836502 44525900
4/27/2015 132.309998 133.130005 131.149994 132.649994 125.071068 96954200
4/28/2015 134.460007 134.539993 129.570007 130.559998 123.100502 118924000
4/29/2015 130.160004 131.589996 128.300003 128.639999 121.290192 63386100
4/30/2015 128.639999 128.639999 124.580002 125.150002 117.999596 83195400
5/1/2015 126.099998 130.130005 125.300003 128.949997 121.582474 58512600
5/4/2015 129.5 130.570007 128.259995 128.699997 121.346771 50988300
5/5/2015 128.149994 128.449997 125.779999 125.800003 118.612465 49271400
5/6/2015 126.559998 126.75 123.360001 125.010002 117.867599 72141000
5/7/2015 124.769997 126.080002 124.019997 125.260002 118.596642 43940900
5/8/2015 126.68 127.620003 126.110001 127.620003 120.831108 55550400
5/11/2015 127.389999 127.559998 125.629997 126.32 119.600243 42035800
5/12/2015 125.599998 126.879997 124.82 125.870003 119.174187 48160000
5/13/2015 126.150002 127.190002 125.870003 126.010002 119.306732 34694200
5/14/2015 127.410004 128.949997 127.160004 128.949997 122.09034 45203500
5/15/2015 129.070007 129.490005 128.210007 128.770004 121.919922 38208000
5/18/2015 128.380005 130.720001 128.360001 130.190002 123.264397 50882900
5/19/2015 130.690002 130.880005 129.639999 130.070007 123.150787 44633200
5/20/2015 130 130.979996 129.339996 130.059998 123.141296 36454900
5/21/2015 130.070007 131.630005 129.830002 131.389999 124.400558 39730400
5/22/2015 131.600006 132.970001 131.399994 132.539993 125.489357 45596000
5/26/2015 132.600006 132.910004 129.119995 129.619995 122.724678 70697600
5/27/2015 130.339996 132.259995 130.050003 132.039993 125.015953 45833200
5/28/2015 131.860001 131.949997 131.100006 131.779999 124.769791 30733300
5/29/2015 131.229996 131.449997 129.899994 130.279999 123.349586 50884500
6/1/2015 130.279999 131.389999 130.050003 130.539993 123.595764 32112800
6/2/2015 129.860001 130.660004 129.320007 129.960007 123.046638 33667600
6/3/2015 130.660004 130.940002 129.899994 130.119995 123.198097 30889400
6/4/2015 129.580002 130.580002 128.910004 129.360001 122.478546 38450100
6/5/2015 129.5 129.690002 128.360001 128.649994 121.806305 35626800
6/8/2015 128.899994 129.210007 126.830002 127.800003 121.001518 52674800
6/9/2015 126.699997 128.080002 125.620003 127.419998 120.641731 56075400
6/10/2015 127.919998 129.339996 127.849998 128.880005 122.024086 39087300
6/11/2015 129.179993 130.179993 128.479996 128.589996 121.749489 35390900
6/12/2015 128.190002 128.330002 127.110001 127.169998 120.405037 36886200
6/15/2015 126.099998 127.239998 125.709999 126.919998 120.168327 43988900
6/16/2015 127.029999 127.849998 126.370003 127.599998 120.812149 31494100
6/17/2015 127.720001 127.879997 126.739998 127.300003 120.528114 32918100
6/18/2015 127.230003 128.309998 127.220001 127.879997 121.077255 35407200
6/19/2015 127.709999 127.82 126.400002 126.599998 119.865356 54716900
6/22/2015 127.489998 128.059998 127.080002 127.610001 120.821625 34039300
6/23/2015 127.480003 127.610001 126.879997 127.029999 120.272484 30268900
6/24/2015 127.209999 129.800003 127.120003 128.110001 121.295044 55280900
6/25/2015 128.860001 129.199997 127.5 127.5 120.717476 31938100
6/26/2015 127.669998 127.989998 126.510002 126.75 120.007362 44066800
6/29/2015 125.459999 126.470001 124.480003 124.529999 117.905479 49161400
6/30/2015 125.57 126.120003 124.860001 125.43 118.757591 44370700
7/1/2015 126.900002 126.940002 125.989998 126.599998 119.865356 30238800
7/2/2015 126.43 126.690002 125.769997 126.440002 119.713867 27211000
7/6/2015 124.940002 126.230003 124.849998 126 119.297279 28060400
7/7/2015 125.889999 126.150002 123.769997 125.690002 119.003761 46946800
7/8/2015 124.480003 124.639999 122.540001 122.57 116.049744 60761600
7/9/2015 123.849998 124.059998 119.220001 120.07 113.682739 77821600
7/10/2015 121.940002 123.849998 121.209999 123.279999 116.721977 61354500
7/13/2015 125.029999 125.760002 124.32 125.660004 118.975372 41440500
7/14/2015 126.040001 126.370003 125.040001 125.610001 118.928009 31768100
7/15/2015 125.720001 127.150002 125.580002 126.82 120.073647 33649200
7/16/2015 127.739998 128.570007 127.349998 128.509995 121.673759 36222400
7/17/2015 129.080002 129.619995 128.309998 129.619995 122.724678 46164700
7/20/2015 130.970001 132.970001 130.699997 132.070007 125.044388 58900200
7/21/2015 132.850006 132.919998 130.320007 130.75 123.794601 76756400
7/22/2015 121.989998 125.5 121.989998 125.220001 118.558777 115450600
7/23/2015 126.199997 127.089996 125.059998 125.160004 118.501961 50999500
7/24/2015 125.32 125.739998 123.900002 124.5 117.877068 42162300
7/27/2015 123.089996 123.610001 122.120003 122.769997 116.239098 44455500
7/28/2015 123.379997 123.910004 122.550003 123.379997 116.816643 33618100
7/29/2015 123.150002 123.5 122.269997 122.989998 116.447395 37011700
7/30/2015 122.32 122.57 121.709999 122.370003 115.860397 33628300
7/31/2015 122.599998 122.639999 120.910004 121.300003 114.847298 42885000
8/3/2015 121.5 122.57 117.519997 118.440002 112.139442 69976000
8/4/2015 117.419998 117.699997 113.25 114.639999 108.541588 124138600
8/5/2015 112.949997 117.440002 112.099998 115.400002 109.261162 99312600
8/6/2015 115.970001 116.5 114.120003 115.129997 109.498924 52903000
8/7/2015 114.580002 116.25 114.5 115.519997 109.869843 38670400
8/10/2015 116.529999 119.989998 116.529999 119.720001 113.864433 54951600
8/11/2015 117.809998 118.18 113.330002 113.489998 107.93914 97082800
8/12/2015 112.529999 115.419998 109.629997 115.239998 109.603546 101217500
8/13/2015 116.040001 116.400002 114.540001 115.150002 109.517944 48535800
8/14/2015 114.32 116.309998 114.010002 115.959999 110.288322 42929500
8/17/2015 116.040001 117.650002 115.5 117.160004 111.429642 40884700
8/18/2015 116.43 117.440002 116.010002 116.5 110.801933 34560700
8/19/2015 116.099998 116.519997 114.68 115.010002 109.384789 47445700
8/20/2015 114.080002 114.349998 111.629997 112.650002 107.140221 68501600
8/21/2015 110.43 111.900002 105.650002 105.760002 100.587219 128275500
 8/24/2015 94.870003 108.800003 92 103.120003 98.076347 162206300
8/25/2015 111.110001 111.110001 103.5 103.739998 98.666023 103601600
8/26/2015 107.089996 109.889999 105.050003 109.690002 104.325012 96774600
8/27/2015 112.230003 113.239998 110.019997 112.919998 107.397011 84616100
8/28/2015 112.169998 113.309998 111.540001 113.290001 107.748924 53164400
8/31/2015 112.029999 114.529999 112 112.760002 107.24485 56229300
9/1/2015 110.150002 111.879997 107.360001 107.720001 102.451363 76845900
9/2/2015 110.230003 112.339996 109.129997 112.339996 106.84539 61888800
9/3/2015 112.489998 112.779999 110.040001 110.370003 104.971733 53233900
9/4/2015 108.970001 110.449997 108.510002 109.269997 103.925537 49996300
9/8/2015 111.75 112.559998 110.32 112.309998 106.816864 54843600
9/9/2015 113.760002 114.019997 109.769997 110.150002 104.762497 85010800
9/10/2015 110.269997 113.279999 109.900002 112.57 107.064133 62892800
9/11/2015 111.790001 114.209999 111.760002 114.209999 108.623924 49915500
9/14/2015 116.580002 116.889999 114.860001 115.309998 109.67012 58363400
9/15/2015 115.93 116.529999 114.419998 116.279999 110.59269 43341200
9/16/2015 116.25 116.540001 115.440002 116.410004 110.716324 37173500
9/17/2015 115.660004 116.489998 113.720001 113.919998 108.348106 64112600
9/18/2015 112.209999 114.300003 111.870003 113.449997 107.9011 74285300
9/21/2015 113.669998 115.370003 113.660004 115.209999 109.575012 50222000
9/22/2015 113.379997 114.18 112.519997 113.400002 107.853531 50346200
9/23/2015 113.629997 114.720001 113.300003 114.32 108.728546 35756700
9/24/2015 113.25 115.5 112.370003 115 109.375282 50219500
9/25/2015 116.440002 116.690002 114.019997 114.709999 109.099472 56151900
9/28/2015 113.849998 114.57 112.440002 112.440002 106.940506 52109000
9/29/2015 112.830002 113.510002 107.860001 109.059998 103.7258 73365400
9/30/2015 110.169998 111.540001 108.730003 110.300003 104.905174 66473000
10/1/2015 109.07 109.620003 107.309998 109.580002 104.220398 63929100
10/2/2015 108.010002 111.010002 107.550003 110.379997 104.981232 58019800
10/5/2015 109.879997 111.370003 109.07 110.779999 105.361679 52064700
10/6/2015 110.629997 111.739998 109.769997 111.309998 105.865768 48196800
10/7/2015 111.739998 111.769997 109.410004 110.779999 105.361679 46765600
10/8/2015 110.190002 110.190002 108.209999 109.5 104.144302 61979600
10/9/2015 110 112.279999 109.489998 112.120003 106.636162 52766100
10/12/2015 112.730003 112.75 111.440002 111.599998 106.141563 30467200
10/13/2015 110.82 112.449997 110.68 111.790001 106.322281 33049300
10/14/2015 111.290001 111.519997 109.559998 110.209999 104.819572 44462400
10/15/2015 110.93 112.099998 110.489998 111.860001 106.38887 37673500
10/16/2015 111.779999 112 110.529999 111.040001 105.608978 39232600
10/19/2015 110.800003 111.75 110.110001 111.730003 106.265236 29759200
10/20/2015 111.339996 114.169998 110.82 113.769997 108.205444 48778800
10/21/2015 114 115.580002 113.699997 113.760002 108.195953 41795200
10/22/2015 114.330002 115.5 114.099998 115.5 109.85083 41654100
10/23/2015 116.699997 119.230003 116.330002 119.080002 113.255737 59366900
10/26/2015 118.080002 118.129997 114.919998 115.279999 109.641594 66333800
10/27/2015 115.400002 116.540001 113.989998 114.550003 108.947304 69884400
10/28/2015 116.93 119.300003 116.059998 119.269997 113.436432 85551400
10/29/2015 118.699997 120.690002 118.269997 120.529999 114.634811 51227300
10/30/2015 120.989998 121.220001 119.449997 119.5 113.655197 49365300
11/2/2015 120.800003 121.360001 119.610001 121.18 115.253029 32203300
11/3/2015 120.790001 123.489998 120.699997 122.57 116.575035 45519000
11/4/2015 123.129997 123.82 121.620003 122 116.032906 44886100
11/5/2015 121.849998 122.690002 120.18 120.919998 115.498016 39552700
11/6/2015 121.110001 121.809998 120.620003 121.059998 115.631737 33042300
11/9/2015 120.959999 121.809998 120.050003 120.57 115.163704 33871400
11/10/2015 116.900002 118.07 116.059998 116.769997 111.534096 59127900
11/11/2015 116.370003 117.419998 115.209999 116.110001 110.903687 45218000
11/12/2015 116.260002 116.82 115.650002 115.720001 110.531181 32525600
11/13/2015 115.199997 115.57 112.269997 112.339996 107.30275 45812400
11/16/2015 111.379997 114.239998 111 114.18 109.060242 38106700
11/17/2015 114.919998 115.050003 113.32 113.690002 108.592209 27616900
11/18/2015 115.760002 117.489998 115.5 117.290001 112.030785 46674700
11/19/2015 117.639999 119.75 116.760002 118.779999 113.453979 43295800
11/20/2015 119.199997 119.919998 118.849998 119.300003 113.950661 34287100
11/23/2015 119.269997 119.730003 117.339996 117.75 112.470169 32482500
11/24/2015 117.330002 119.349998 117.120003 118.879997 113.5495 42803200
11/25/2015 119.209999 119.230003 117.919998 118.029999 112.737602 21388300
11/27/2015 118.290001 118.410004 117.599998 117.809998 112.527473 13046400
11/30/2015 117.989998 119.410004 117.75 118.300003 112.995499 39180300
12/1/2015 118.75 118.809998 116.860001 117.339996 112.078529 34852400
12/2/2015 117.339996 118.110001 116.080002 116.279999 111.066078 33386600
12/3/2015 116.550003 116.790001 114.220001 115.199997 110.0345 41569500
12/4/2015 115.290001 119.25 115.110001 119.029999 113.692772 57777000
12/7/2015 118.980003 119.860001 117.809998 118.279999 112.976395 32084200
12/8/2015 117.519997 118.599998 116.860001 118.230003 112.928642 34309500
12/9/2015 117.639999 117.690002 115.080002 115.620003 110.435677 46361400
12/10/2015 116.040001 116.940002 115.510002 116.169998 110.961006 29104200
12/11/2015 115.190002 115.389999 112.849998 113.18 108.10508 46886200
12/14/2015 112.18 112.68 109.790001 112.480003 107.436455 64318700
12/15/2015 111.940002 112.800003 110.349998 110.489998 105.535706 53323100
12/16/2015 111.07 111.989998 108.800003 111.339996 106.347572 56238500
12/17/2015 112.019997 112.25 108.980003 108.980003 104.093407 44772800
12/18/2015 108.910004 109.519997 105.809998 106.029999 101.275681 96453300
12/21/2015 107.279999 107.370003 105.57 107.330002 102.51738 47590600
12/22/2015 107.400002 107.720001 106.449997 107.230003 102.421867 32789400
12/23/2015 107.269997 108.849998 107.199997 108.610001 103.740013 32657400
12/24/2015 109 109 107.949997 108.029999 103.185997 13570400
12/28/2015 107.589996 107.690002 106.18 106.82 102.030251 26704200
12/29/2015 106.959999 109.43 106.860001 108.739998 103.864151 30931200
12/30/2015 108.580002 108.699997 107.18 107.32 102.507828 25213800
12/31/2015 107.010002 107.029999 104.82 105.260002 100.540207 40635300
1/4/2016 102.610001 105.370003 102 105.349998 100.626175 67649400
1/5/2016 105.75 105.849998 102.410004 102.709999 98.104546 55791000
1/6/2016 100.559998 102.370003 99.870003 100.699997 96.184654 68457400
1/7/2016 98.68 100.129997 96.43 96.449997 92.125244 81094400
1/8/2016 98.550003 99.110001 96.760002 96.959999 92.612358 70798000
1/11/2016 98.970001 99.059998 97.339996 98.529999 94.111984 49739400
1/12/2016 100.550003 100.690002 98.839996 99.959999 95.477859 49154200
1/13/2016 100.32 101.190002 97.300003 97.389999 93.023087 62439600
1/14/2016 97.959999 100.480003 95.739998 99.519997 95.057579 63170100
1/15/2016 96.199997 97.709999 95.360001 97.129997 92.77475 79010000
1/19/2016 98.410004 98.650002 95.5 96.660004 92.325813 53087700
1/20/2016 95.099998 98.190002 93.419998 96.790001 92.449989 72334400
1/21/2016 97.059998 97.879997 94.940002 96.300003 91.981964 52161500
1/22/2016 98.629997 101.459999 98.370003 101.419998 96.872398 65800500
1/25/2016 101.519997 101.529999 99.209999 99.440002 94.981171 51794500
1/26/2016 99.93 100.879997 98.07 99.989998 95.506508 75077000
1/27/2016 96.040001 96.629997 93.339996 93.419998 89.231094 133369700
1/28/2016 93.790001 94.519997 92.389999 94.089996 89.871048 55678800
1/29/2016 94.790001 97.339996 94.349998 97.339996 92.975334 64416500
2/1/2016 96.470001 96.709999 95.400002 96.43 92.10614 40943500
2/2/2016 95.419998 96.040001 94.279999 94.480003 90.243576 37357200
2/3/2016 95 96.839996 94.080002 96.349998 92.029724 45964300
2/4/2016 95.860001 97.330002 95.190002 96.599998 92.76918 46471700
2/5/2016 96.519997 96.919998 93.690002 94.019997 90.291489 46418100
2/8/2016 93.129997 95.699997 93.040001 95.010002 91.242241 54021400
2/9/2016 94.290001 95.940002 93.93 94.989998 91.223038 44331200
2/10/2016 95.919998 96.349998 94.099998 94.269997 90.531593 42343600
2/11/2016 93.790001 94.720001 92.589996 93.699997 89.984192 50074700
2/12/2016 94.190002 94.5 93.010002 93.989998 90.262688 40351400
2/16/2016 95.019997 96.849998 94.610001 96.639999 92.807602 49057900
2/17/2016 96.669998 98.209999 96.150002 98.120003 94.228897 44863200
2/18/2016 98.839996 98.889999 96.089996 96.260002 92.442665 39021000
2/19/2016 96 96.760002 95.800003 96.040001 92.231384 35374200
2/22/2016 96.309998 96.900002 95.919998 96.879997 93.038086 34280800
2/23/2016 96.400002 96.5 94.550003 94.690002 90.934929 31942600
2/24/2016 93.980003 96.379997 93.32 96.099998 92.289017 36255700
2/25/2016 96.050003 96.760002 95.25 96.760002 92.922836 27582700
2/26/2016 97.199997 98.019997 96.580002 96.910004 93.066895 28991100
2/29/2016 96.860001 98.230003 96.650002 96.690002 92.855621 35216300
3/1/2016 97.650002 100.769997 97.419998 100.529999 96.543343 50407100
3/2/2016 100.510002 100.889999 99.639999 100.75 96.754623 33169600
3/3/2016 100.580002 101.709999 100.449997 101.5 97.474876 36955700
3/4/2016 102.370003 103.75 101.370003 103.010002 98.924988 46055100
3/7/2016 102.389999 102.830002 100.959999 101.870003 97.8302 35828900
 3/8/2016 100.779999 101.760002 100.400002 101.029999 97.023506 31561900
3/9/2016 101.309998 101.580002 100.269997 101.120003 97.109947 27201700
3/10/2016 101.410004 102.239998 100.150002 101.169998 97.157944 33513600
3/11/2016 102.239998 102.279999 101.5 102.260002 98.204727 27408200
3/14/2016 101.910004 102.910004 101.779999 102.519997 98.454414 25076100
3/15/2016 103.959999 105.18 103.849998 104.580002 100.432732 40067700
3/16/2016 104.610001 106.309998 104.589996 105.970001 101.767609 38303500
3/17/2016 105.519997 106.470001 104.959999 105.800003 101.60434 34420700
3/18/2016 106.339996 106.5 105.190002 105.919998 101.719589 44205200
3/21/2016 105.93 107.650002 105.139999 105.910004 101.709991 35502700
3/22/2016 105.25 107.290001 105.209999 106.720001 102.487862 32444400
3/23/2016 106.480003 107.07 105.900002 106.129997 101.921272 25703500
3/24/2016 105.470001 106.25 104.889999 105.669998 101.479515 26133000
3/28/2016 106 106.190002 105.059998 105.190002 101.018539 19411400
3/29/2016 104.889999 107.790001 104.879997 107.68 103.409798 31190100
3/30/2016 108.650002 110.419998 108.599998 109.559998 105.215225 45601100
3/31/2016 109.720001 109.900002 108.879997 108.989998 104.667839 25888400
4/1/2016 108.779999 110 108.199997 109.989998 105.628189 25874000
4/4/2016 110.419998 112.190002 110.269997 111.120003 106.713379 37356200
4/5/2016 109.510002 110.730003 109.419998 109.809998 105.455322 26578700
4/6/2016 110.230003 110.980003 109.199997 110.959999 106.559723 26404100
4/7/2016 109.949997 110.419998 108.120003 108.540001 104.235695 31801900
4/8/2016 108.910004 109.769997 108.169998 108.660004 104.350922 23581700
4/11/2016 108.970001 110.610001 108.830002 109.019997 104.69664 29407500
4/12/2016 109.339996 110.5 108.660004 110.440002 106.060333 27232300
4/13/2016 110.800003 112.339996 110.800003 112.040001 107.596893 33257300
4/14/2016 111.620003 112.389999 111.330002 112.099998 107.65451 25473900
4/15/2016 112.110001 112.300003 109.730003 109.849998 105.493736 46939000
4/18/2016 108.889999 108.949997 106.940002 107.480003 103.217735 60834000
4/19/2016 107.879997 108 106.230003 106.910004 102.670319 32384900
4/20/2016 106.639999 108.089996 106.059998 107.129997 102.881599 30611000
4/21/2016 106.93 106.93 105.519997 105.970001 101.767609 31552500
4/22/2016 105.010002 106.480003 104.620003 105.68 101.489113 33683100
4/25/2016 105 105.650002 104.510002 105.080002 100.912903 28031600
4/26/2016 103.910004 105.300003 103.910004 104.349998 100.211845 56016200
4/27/2016 96 98.709999 95.68 97.82 93.940796 114602100
4/28/2016 97.610001 97.879997 94.25 94.830002 91.069382 82242700
4/29/2016 93.989998 94.720001 92.510002 93.739998 90.022591 68531500
5/2/2016 93.970001 94.080002 92.400002 93.639999 89.926582 48160100
5/3/2016 94.199997 95.739998 93.68 95.18 91.405487 56831300
5/4/2016 95.199997 95.900002 93.82 94.190002 90.454765 41025500
5/5/2016 94 94.07 92.68 93.239998 90.087601 35890500
5/6/2016 93.370003 93.449997 91.849998 92.720001 89.58519 43458200
5/9/2016 93 93.769997 92.589996 92.790001 89.652824 32936400
5/10/2016 93.330002 93.57 92.110001 93.419998 90.261513 33686800
5/11/2016 93.480003 93.57 92.459999 92.510002 89.382286 28719100
5/12/2016 92.720001 92.779999 89.470001 90.339996 87.285637 76314700
5/13/2016 90 91.669998 90 90.519997 87.459572 44392800
5/16/2016 92.389999 94.389999 91.650002 93.879997 90.705963 61259800
5/17/2016 94.550003 94.699997 93.010002 93.489998 90.329147 46916900
5/18/2016 94.160004 95.209999 93.889999 94.559998 91.362984 42062400
5/19/2016 94.639999 94.639999 93.57 94.199997 91.015144 30442100
5/20/2016 94.639999 95.43 94.519997 95.220001 92.000664 32026000
5/23/2016 95.870003 97.190002 95.669998 96.43 93.169746 38018600
5/24/2016 97.220001 98.089996 96.839996 97.900002 94.590057 35140200
5/25/2016 98.669998 99.739998 98.110001 99.620003 96.251907 38168800
5/26/2016 99.68 100.730003 98.639999 100.410004 97.01519 56331200
5/27/2016 99.440002 100.470001 99.25 100.349998 96.957214 36229500
5/31/2016 99.599998 100.400002 98.82 99.860001 96.48378 42307200
6/1/2016 99.019997 99.540001 98.330002 98.459999 95.131126 29173300
6/2/2016 97.599998 97.839996 96.629997 97.720001 94.416138 40191600
6/3/2016 97.790001 98.269997 97.449997 97.919998 94.609375 28062900
6/6/2016 97.989998 101.889999 97.550003 98.629997 95.295364 23292500
6/7/2016 99.25 99.870003 98.959999 99.029999 95.681847 22409500
6/8/2016 99.019997 99.559998 98.68 98.940002 95.594902 20848100
6/9/2016 98.5 99.989998 98.459999 99.650002 96.280899 26601400
6/10/2016 98.529999 99.349998 98.480003 98.830002 95.488617 31712900
6/13/2016 98.690002 99.120003 97.099998 97.339996 94.048996 38020500
6/14/2016 97.32 98.480003 96.75 97.459999 94.164932 31931900
6/15/2016 97.82 98.410004 97.029999 97.139999 93.855766 29445200
6/16/2016 96.449997 97.75 96.07 97.550003 94.251892 31326800
6/17/2016 96.620003 96.650002 95.300003 95.330002 92.106941 61008200
6/20/2016 96 96.57 95.029999 95.099998 91.88472 34411900
6/21/2016 94.940002 96.349998 94.68 95.910004 92.667336 35546400
6/22/2016 96.25 96.889999 95.349998 95.550003 92.319504 29219100
6/23/2016 95.940002 96.290001 95.25 96.099998 92.850914 32240200
6/24/2016 92.910004 94.660004 92.650002 93.400002 90.242188 75311400
6/27/2016 93 93.050003 91.5 92.040001 88.928177 45489600
6/28/2016 92.900002 93.660004 92.139999 93.589996 90.425781 40444900
6/29/2016 93.970001 94.550003 93.629997 94.400002 91.208397 36531000
6/30/2016 94.440002 95.769997 94.300003 95.599998 92.367805 35836400
7/1/2016 95.489998 96.470001 95.330002 95.889999 92.64801 26026500
7/5/2016 95.389999 95.400002 94.459999 94.989998 91.778442 27705200
7/6/2016 94.599998 95.660004 94.370003 95.529999 92.300171 30949100
7/7/2016 95.699997 96.5 95.620003 95.940002 92.696312 25139600
7/8/2016 96.489998 96.889999 96.050003 96.68 93.411301 28912100
7/11/2016 96.75 97.650002 96.730003 96.980003 93.701157 23794900
7/12/2016 97.169998 97.699997 97.120003 97.419998 94.126282 24167500
7/13/2016 97.410004 97.669998 96.839996 96.870003 93.594872 25892200
7/14/2016 97.389999 98.989998 97.32 98.790001 95.449966 38919000
7/15/2016 98.919998 99.300003 98.5 98.779999 95.4403 30137000
7/18/2016 98.699997 100.129997 98.599998 99.830002 96.454803 36493900
7/19/2016 99.559998 100 99.339996 99.870003 96.493454 23779900
7/20/2016 100 100.459999 99.739998 99.959999 96.580414 26276000
7/21/2016 99.830002 101 99.129997 99.43 96.068329 32702000
7/22/2016 99.260002 99.300003 98.309998 98.660004 95.324364 28313700
7/25/2016 98.25 98.839996 96.919998 97.339996 94.048996 40382900
7/26/2016 96.82 97.970001 96.419998 96.669998 93.401634 56239800
7/27/2016 104.269997 104.349998 102.75 102.949997 99.469307 92344800
7/28/2016 102.830002 104.449997 102.82 104.339996 100.812317 39869800
7/29/2016 104.190002 104.550003 103.68 104.209999 100.686714 27733700
8/1/2016 104.410004 106.150002 104.410004 106.050003 102.464508 38167900
8/2/2016 106.050003 106.07 104 104.480003 100.947594 33816600
8/3/2016 104.809998 105.839996 104.769997 105.790001 102.213295 30202600
8/4/2016 105.580002 106 105.279999 105.870003 102.844727 27408700
8/5/2016 106.269997 107.650002 106.18 107.480003 104.408714 40553400
8/8/2016 107.519997 108.370003 107.160004 108.370003 105.273285 28037200
8/9/2016 108.230003 108.940002 108.010002 108.809998 105.700714 26315200
8/10/2016 108.709999 108.900002 107.760002 108 104.913849 24008500
8/11/2016 108.519997 108.93 107.849998 107.93 104.845863 27484500
8/12/2016 107.779999 108.440002 107.779999 108.18 105.088715 18660400
8/15/2016 108.139999 109.540001 108.080002 109.480003 106.35157 25868200
8/16/2016 109.629997 110.230003 109.209999 109.379997 106.254425 33794400
8/17/2016 109.099998 109.370003 108.339996 109.220001 106.098991 25356000
8/18/2016 109.230003 109.599998 109.019997 109.080002 105.962997 21984700
8/19/2016 108.769997 109.690002 108.360001 109.360001 106.234985 25368100
8/22/2016 108.860001 109.099998 107.849998 108.510002 105.409286 25820200
8/23/2016 108.589996 109.32 108.529999 108.849998 105.739555 21257700
8/24/2016 108.57 108.75 107.68 108.029999 104.943001 23675100
8/25/2016 107.389999 107.879997 106.68 107.57 104.496147 25086200
8/26/2016 107.410004 107.949997 106.309998 106.940002 103.88414 27766300
8/29/2016 106.620003 107.440002 106.290001 106.82 103.767578 24970300
8/30/2016 105.800003 106.5 105.5 106 102.971016 24863900
8/31/2016 105.660004 106.57 105.639999 106.099998 103.068153 29662400
9/1/2016 106.139999 106.800003 105.620003 106.730003 103.680153 26701500
9/2/2016 107.699997 108 106.82 107.730003 104.651573 26802500
9/6/2016 107.900002 108.300003 107.510002 107.699997 104.622429 26880400
9/7/2016 107.830002 108.760002 107.07 108.360001 105.263565 42364300
9/8/2016 107.25 107.269997 105.239998 105.519997 102.504723 53002000
9/9/2016 104.639999 105.720001 103.129997 103.129997 100.183022 46557000
9/12/2016 102.650002 105.720001 102.529999 105.440002 102.42701 45292800
9/13/2016 107.510002 108.790001 107.239998 107.949997 104.865273 62176200
9/14/2016 108.730003 113.029999 108.599998 111.769997 108.576126 110888700
9/15/2016 113.860001 115.730003 113.489998 115.57 112.26754 89983600
9/16/2016 115.120003 116.129997 114.040001 114.919998 111.636124 79886900
 9/19/2016 115.190002 116.18 113.25 113.580002 110.334419 47023000
9/20/2016 113.050003 114.120003 112.510002 113.57 110.324692 34514300
9/21/2016 113.849998 113.989998 112.440002 113.550003 110.305275 36003200
9/22/2016 114.349998 114.940002 114 114.620003 111.344696 31074000
9/23/2016 114.419998 114.790001 111.550003 112.709999 109.489258 52481200
9/26/2016 111.639999 113.389999 111.550003 112.879997 109.654411 29869400
9/27/2016 113 113.18 112.339996 113.089996 109.858406 24607400
9/28/2016 113.690002 114.639999 113.43 113.949997 110.69384 29641100
9/29/2016 113.160004 113.800003 111.800003 112.18 108.974403 35887000
9/30/2016 112.459999 113.370003 111.800003 113.050003 109.81955 36379100
10/3/2016 112.709999 113.050003 112.279999 112.519997 109.304688 21701800
10/4/2016 113.059998 114.309998 112.629997 113 109.770973 29736800
10/5/2016 113.400002 113.660004 112.690002 113.050003 109.81955 21453100
10/6/2016 113.699997 114.339996 113.129997 113.889999 110.635551 28779300
10/7/2016 114.309998 114.559998 113.510002 114.059998 110.800682 24358400
10/10/2016 115.019997 116.75 114.720001 116.050003 112.733818 36236000
10/11/2016 117.699997 118.690002 116.199997 116.300003 112.976685 64041000
10/12/2016 117.349998 117.980003 116.75 117.339996 113.986969 37586800
10/13/2016 116.790001 117.440002 115.720001 116.980003 113.637253 35192400
10/14/2016 117.879997 118.169998 117.129997 117.629997 114.268661 35652200
10/17/2016 117.330002 117.839996 116.779999 117.550003 114.190964 23624900
10/18/2016 118.18 118.209999 117.449997 117.470001 114.113251 24553500
10/19/2016 117.25 117.760002 113.800003 117.120003 113.773247 20034600
10/20/2016 116.860001 117.379997 116.330002 117.059998 113.714958 24125800
10/21/2016 116.809998 116.910004 116.279999 116.599998 113.268097 23192700
10/24/2016 117.099998 117.739998 117 117.650002 114.288109 23538700
10/25/2016 117.949997 118.360001 117.309998 118.25 114.870956 48129000
10/26/2016 114.309998 115.699997 113.309998 115.589996 112.286957 66134200
10/27/2016 115.389999 115.860001 114.099998 114.480003 111.208687 34562000
10/28/2016 113.870003 115.209999 113.449997 113.720001 110.470398 37861700
10/31/2016 113.650002 114.230003 113.199997 113.540001 110.29554 26419400
11/1/2016 113.459999 113.769997 110.529999 111.489998 108.304131 43825800
11/2/2016 111.400002 112.349998 111.230003 111.589996 108.401276 28331700
11/3/2016 110.980003 111.459999 109.550003 109.830002 107.239349 26932600
11/4/2016 108.529999 110.25 108.110001 108.839996 106.272697 30837000
11/7/2016 110.080002 110.510002 109.459999 110.410004 107.805664 32560000
11/8/2016 110.309998 111.720001 109.699997 111.059998 108.440315 24054500
11/9/2016 109.879997 111.32 108.050003 110.879997 108.264572 59176400
11/10/2016 111.089996 111.089996 105.830002 107.790001 105.247467 57134500
11/11/2016 107.120003 108.870003 106.550003 108.43 105.872368 34094100
11/14/2016 107.709999 107.809998 104.080002 105.709999 103.216522 51175500
11/15/2016 106.57 107.68 106.160004 107.110001 104.583504 32264500
11/16/2016 106.699997 110.230003 106.599998 109.989998 107.395561 58840500
11/17/2016 109.809998 110.349998 108.830002 109.949997 107.356506 27632000
11/18/2016 109.720001 110.540001 109.660004 110.059998 107.463921 28428900
11/21/2016 110.120003 111.989998 110.010002 111.730003 109.094528 29264600
11/22/2016 111.949997 112.419998 111.400002 111.800003 109.162872 25965500
11/23/2016 111.360001 111.510002 110.330002 111.230003 108.606323 27426400
11/25/2016 111.129997 111.870003 110.949997 111.790001 109.153107 11475900
11/28/2016 111.43 112.470001 111.389999 111.57 108.938301 27194000
11/29/2016 110.779999 112.029999 110.07 111.459999 108.830894 28528800
11/30/2016 111.599998 112.199997 110.269997 110.519997 107.913071 36162300
12/1/2016 110.370003 110.940002 109.029999 109.489998 106.907356 37086900
12/2/2016 109.169998 110.089996 108.849998 109.900002 107.307686 26528000
12/5/2016 110 110.029999 108.25 109.110001 106.536316 34324500
12/6/2016 109.5 110.360001 109.190002 109.949997 107.356506 26195500
12/7/2016 109.260002 111.190002 109.160004 111.029999 108.411034 29998700
12/8/2016 110.860001 112.43 110.599998 112.120003 109.475334 27068300
12/9/2016 112.309998 114.699997 112.309998 113.949997 111.262154 34402600
12/12/2016 113.290001 115 112.489998 113.300003 110.627495 26374400
12/13/2016 113.839996 115.919998 113.75 115.190002 112.472916 43733800
12/14/2016 115.040001 116.199997 114.980003 115.190002 112.472916 34031800
12/15/2016 115.379997 116.730003 115.230003 115.82 113.088043 46524500
12/16/2016 116.470001 116.5 115.650002 115.970001 113.234512 44351100
12/19/2016 115.800003 117.379997 115.75 116.639999 113.88871 27779400
12/20/2016 116.739998 117.5 116.68 116.949997 114.191406 21425000
12/21/2016 116.800003 117.400002 116.779999 117.059998 114.298805 23783200
12/22/2016 116.349998 116.510002 115.639999 116.290001 113.546967 26085900
12/23/2016 115.589996 116.519997 115.589996 116.519997 113.77153 14181200
12/27/2016 116.519997 117.800003 116.489998 117.260002 114.494087 18296900
12/28/2016 117.519997 118.019997 116.199997 116.760002 114.005882 20905900
12/29/2016 116.449997 117.110001 116.400002 116.730003 113.976585 15039500
12/30/2016 116.650002 117.199997 115.43 115.82 113.088043 30586300
1/3/2017 115.800003 116.330002 114.760002 116.150002 113.410263 28781900
1/4/2017 115.849998 116.510002 115.75 116.019997 113.283333 21118100
1/5/2017 115.919998 116.860001 115.809998 116.610001 113.859421 22193600
1/6/2017 116.779999 118.160004 116.470001 117.910004 115.128761 31751900
1/9/2017 117.949997 119.43 117.940002 118.989998 116.183273 33561900
1/10/2017 118.769997 119.379997 118.300003 119.110001 116.300438 24462100
1/11/2017 118.739998 119.93 118.599998 119.75 116.925346 27588600
1/12/2017 118.900002 119.300003 118.209999 119.25 116.437141 27086200
1/13/2017 119.110001 119.620003 118.809998 119.040001 116.232101 26111900
1/17/2017 118.339996 120.239998 118.220001 120 117.169449 34439800
1/18/2017 120 120.5 119.709999 119.989998 117.159683 23713000
1/19/2017 119.400002 120.089996 119.370003 119.779999 116.954636 25597300
1/20/2017 120.449997 120.449997 119.730003 120 117.169449 32597900
1/23/2017 120 120.809998 119.769997 120.080002 117.247566 22050200
1/24/2017 119.550003 120.099998 119.5 119.970001 117.14016 23211000
1/25/2017 120.419998 122.099998 120.279999 121.879997 119.005104 32377600
1/26/2017 121.669998 122.440002 121.599998 121.940002 119.063698 26337600
1/27/2017 122.139999 122.349998 121.599998 121.949997 119.073456 20562900
1/30/2017 120.93 121.629997 120.660004 121.629997 118.761009 30377500
1/31/2017 121.150002 121.389999 120.620003 121.349998 118.487602 49201000
2/1/2017 127.029999 130.490005 127.010002 128.75 125.713051 111985000
2/2/2017 127.980003 129.389999 127.779999 128.529999 125.498253 33710400
2/3/2017 128.309998 129.190002 128.160004 129.080002 126.035263 24507300
2/6/2017 129.130005 130.5 128.899994 130.289993 127.216721 26845900
2/7/2017 130.539993 132.089996 130.449997 131.529999 128.427475 38183800
2/8/2017 131.350006 132.220001 131.220001 132.039993 128.925446 23004100
2/9/2017 131.649994 132.449997 131.119995 132.419998 129.857056 28349900
2/10/2017 132.460007 132.940002 132.050003 132.119995 129.562866 20065500
2/13/2017 133.080002 133.820007 132.75 133.289993 130.71019 23035400
2/14/2017 133.470001 135.089996 133.25 135.020004 132.406754 33226200
2/15/2017 135.520004 136.270004 134.619995 135.509995 132.887253 35623100
2/16/2017 135.669998 135.899994 134.839996 135.350006 132.730377 22584600
2/17/2017 135.100006 135.830002 135.100006 135.720001 133.093216 22198200
2/21/2017 136.229996 136.75 135.979996 136.699997 134.054214 24507200
2/22/2017 136.429993 137.119995 136.110001 137.110001 134.456299 20836900
2/23/2017 137.380005 137.479996 136.300003 136.529999 133.887512 20788200
2/24/2017 135.910004 136.660004 135.279999 136.660004 134.015015 21776600
2/27/2017 137.139999 137.440002 136.279999 136.929993 134.279785 20257400
2/28/2017 137.080002 137.440002 136.699997 136.990005 134.338623 23482900
3/1/2017 137.889999 140.149994 137.600006 139.789993 137.084412 36414600
3/2/2017 140 140.279999 138.759995 138.960007 136.270508 26211000
3/3/2017 138.779999 139.830002 138.589996 139.779999 137.074615 21108100
3/6/2017 139.369995 139.770004 138.600006 139.339996 136.643127 21750000
3/7/2017 139.059998 139.979996 138.789993 139.520004 136.819656 17446300
3/8/2017 138.949997 139.800003 138.820007 139 136.309723 18707200
3/9/2017 138.740005 138.789993 137.050003 138.679993 135.995895 22155900
3/10/2017 139.25 139.360001 138.639999 139.139999 136.447006 19612800
3/13/2017 138.850006 139.429993 138.820007 139.199997 136.505829 17421700
3/14/2017 139.300003 139.649994 138.839996 138.990005 136.299911 15309100
3/15/2017 139.410004 140.75 139.029999 140.460007 137.74147 25691800
3/16/2017 140.720001 141.020004 140.259995 140.690002 137.96698 19232000
3/17/2017 141 141 139.889999 139.990005 137.280563 43885000
3/20/2017 140.399994 141.5 140.229996 141.460007 138.722122 21542000
3/21/2017 142.110001 142.800003 139.729996 139.839996 137.133453 39529900
3/22/2017 139.850006 141.600006 139.759995 141.419998 138.682877 25860200
3/23/2017 141.259995 141.580002 140.610001 140.919998 138.192551 20346300
3/24/2017 141.5 141.740005 140.350006 140.639999 137.917984 22395600
3/27/2017 139.389999 141.220001 138.619995 140.880005 138.153336 23575100
3/28/2017 140.910004 144.039993 140.619995 143.800003 141.016815 33374800
3/29/2017 143.679993 144.490005 143.190002 144.119995 141.330612 29190000
3/30/2017 144.190002 144.5 143.5 143.929993 141.144287 21207300
3/31/2017 143.720001 144.270004 143.009995 143.660004 140.879517 19661700
 4/3/2017 143.710007 144.119995 143.050003 143.699997 140.918762 19985700
4/4/2017 143.25 144.889999 143.169998 144.770004 141.968033 19891400
4/5/2017 144.220001 145.460007 143.809998 144.020004 141.232559 27717900
4/6/2017 144.289993 144.520004 143.449997 143.660004 140.879517 21149000
4/7/2017 143.729996 144.179993 143.270004 143.339996 140.565704 16672200
4/10/2017 143.600006 143.880005 142.899994 143.169998 140.399017 18933400
4/11/2017 142.940002 143.350006 140.059998 141.630005 138.888809 30379400
4/12/2017 141.600006 142.149994 141.009995 141.800003 139.055542 20350000
4/13/2017 141.910004 142.380005 141.050003 141.050003 138.320038 17822900
4/17/2017 141.479996 141.880005 140.869995 141.830002 139.084946 16582100
4/18/2017 141.410004 142.039993 141.110001 141.199997 138.467133 14697500
4/19/2017 141.880005 142 140.449997 140.679993 137.957184 17328400
4/20/2017 141.220001 142.919998 141.160004 142.440002 139.683151 23319600
4/21/2017 142.440002 142.679993 141.850006 142.270004 139.516418 17320900
4/24/2017 143.5 143.949997 143.179993 143.639999 140.859909 17134300
4/25/2017 143.910004 144.899994 143.869995 144.529999 141.732681 18871500
4/26/2017 144.470001 144.600006 143.380005 143.679993 140.899139 20041200
4/27/2017 143.919998 144.160004 143.309998 143.789993 141.007004 14246300
4/28/2017 144.089996 144.300003 143.270004 143.649994 140.869705 20860400
5/1/2017 145.100006 147.199997 144.960007 146.580002 143.743011 33602900
5/2/2017 147.539993 148.089996 146.839996 147.509995 144.654999 45352200
5/3/2017 145.589996 147.490005 144.270004 147.059998 144.213715 45697000
5/4/2017 146.520004 147.139999 145.809998 146.529999 143.693954 23371900
5/5/2017 146.759995 148.979996 146.759995 148.960007 146.076935 27327700
5/8/2017 149.029999 153.699997 149.029999 153.009995 150.048538 48752400
5/9/2017 153.869995 154.880005 153.449997 153.990005 151.009598 39130400
5/10/2017 153.630005 153.940002 152.110001 153.259995 150.293716 25805700
5/11/2017 152.449997 154.070007 152.309998 153.949997 151.593491 27255100
5/12/2017 154.699997 156.419998 154.669998 156.100006 153.710602 32527000
5/15/2017 156.009995 156.649994 155.050003 155.699997 153.316727 26009700
5/16/2017 155.940002 156.059998 154.720001 155.470001 153.090256 20048500
5/17/2017 153.600006 154.570007 149.710007 150.25 147.95015 50767700
5/18/2017 151.270004 153.339996 151.130005 152.539993 150.205078 33568200
5/19/2017 153.380005 153.979996 152.630005 153.059998 150.717133 26960800
5/22/2017 154 154.580002 152.910004 153.990005 151.632904 22966400
5/23/2017 154.899994 154.899994 153.309998 153.800003 151.445801 19918900
5/24/2017 153.839996 154.169998 152.669998 153.339996 150.992844 19178000
5/25/2017 153.729996 154.350006 153.029999 153.869995 151.514725 19235600
5/26/2017 154 154.240005 153.309998 153.610001 151.258728 21701100
5/30/2017 153.419998 154.429993 153.330002 153.669998 151.317795 20126900
5/31/2017 153.970001 154.169998 152.380005 152.759995 150.421722 24451200
6/1/2017 153.169998 153.330002 152.220001 153.179993 150.835281 16404100
6/2/2017 153.580002 155.449997 152.889999 155.449997 153.070541 27770700
6/5/2017 154.339996 154.449997 153.460007 153.929993 151.573807 25331700
6/6/2017 153.899994 155.809998 153.779999 154.449997 152.085846 26624900
 6/7/2017 155.020004 155.979996 154.479996 155.369995 152.991776 21069600
6/8/2017 155.25 155.539993 154.399994 154.990005 152.617584 21250800
6/9/2017 155.190002 155.190002 146.020004 148.979996 146.69957 64882700
6/12/2017 145.740005 146.089996 142.509995 145.419998 143.194092 72307300
6/13/2017 147.160004 147.449997 145.149994 146.589996 144.346161 34165400
6/14/2017 147.5 147.5 143.839996 145.160004 142.938065 31531200
6/15/2017 143.320007 144.479996 142.210007 144.289993 142.08136 32165400
6/16/2017 143.779999 144.5 142.199997 142.270004 140.0923 50361100
6/19/2017 143.660004 146.740005 143.660004 146.339996 144.099991 32541400
6/20/2017 146.869995 146.869995 144.940002 145.009995 142.790359 24900100
6/21/2017 145.520004 146.070007 144.610001 145.869995 143.637177 21265800
6/22/2017 145.770004 146.699997 145.119995 145.630005 143.400879 19106300
6/23/2017 145.130005 147.160004 145.110001 146.279999 144.040924 35439400
6/26/2017 147.169998 148.279999 145.380005 145.820007 143.587967 25692400
6/27/2017 145.009995 146.160004 143.619995 143.729996 141.529938 24761900
6/28/2017 144.490005 146.110001 143.160004 145.830002 143.597794 22082400
6/29/2017 144.710007 145.130005 142.279999 143.679993 141.480713 31499400
6/30/2017 144.449997 144.960007 143.779999 144.020004 141.815506 23024100
7/3/2017 144.880005 145.300003 143.100006 143.5 141.303467 14258300
7/5/2017 143.690002 144.789993 142.720001 144.089996 141.88443 21569600
7/6/2017 143.020004 143.5 142.410004 142.729996 140.545258 24128800
7/7/2017 142.899994 144.75 142.899994 144.179993 141.973053 19201700
7/10/2017 144.110001 145.949997 143.369995 145.059998 142.839584 21090600
7/11/2017 144.729996 145.850006 144.380005 145.529999 143.302399 19781800
7/12/2017 145.869995 146.179993 144.820007 145.740005 143.509186 24884500
7/13/2017 145.5 148.490005 145.440002 147.770004 145.508102 25199400
7/14/2017 147.970001 149.330002 147.330002 149.039993 146.758636 20132100
7/17/2017 148.820007 150.899994 148.570007 149.559998 147.270706 23793500
7/18/2017 149.199997 150.130005 148.669998 150.080002 147.782761 17868800
7/19/2017 150.479996 151.419998 149.949997 151.020004 148.708359 20923000
7/20/2017 151.5 151.740005 150.190002 150.339996 148.038757 17243700
7/21/2017 149.990005 150.440002 148.880005 150.270004 147.969849 26252600
7/24/2017 150.580002 152.440002 149.899994 152.089996 149.761978 21493200
7/25/2017 151.800003 153.839996 151.800003 152.740005 150.402039 18853900
7/26/2017 153.350006 153.929993 153.059998 153.460007 151.111023 15781000
7/27/2017 153.75 153.990005 147.300003 150.559998 148.255402 32476300
7/28/2017 149.889999 150.229996 149.190002 149.5 147.211624 17213700
7/31/2017 149.899994 150.330002 148.130005 148.729996 146.4534 19845900
8/1/2017 149.100006 150.220001 148.410004 150.050003 147.753204 35368600
8/2/2017 159.279999 159.75 156.160004 157.139999 154.734665 69936800
8/3/2017 157.050003 157.210007 155.020004 155.570007 153.188705 27097300
8/4/2017 156.070007 157.399994 155.690002 156.389999 153.99614 20559900
8/7/2017 157.059998 158.919998 156.669998 158.809998 156.37912 21870300
8/8/2017 158.600006 161.830002 158.270004 160.080002 157.629684 36205900
8/9/2017 159.259995 161.270004 159.110001 161.059998 158.594666 26131500
 8/10/2017 159.899994 160 154.630005 155.320007 153.543152 40804300
8/11/2017 156.600006 158.570007 156.070007 157.479996 155.678436 26257100
8/14/2017 159.320007 160.210007 158.75 159.850006 158.021317 22122700
8/15/2017 160.660004 162.199997 160.139999 161.600006 159.751297 29465500
8/16/2017 161.940002 162.509995 160.149994 160.949997 159.108719 27671600
8/17/2017 160.520004 160.710007 157.839996 157.860001 156.054092 27940600
8/18/2017 157.860001 159.5 156.720001 157.5 155.698212 27428100
8/21/2017 157.5 157.889999 155.110001 157.210007 155.41153 26368500
8/22/2017 158.229996 160 158.020004 159.779999 157.952118 21604600
8/23/2017 159.070007 160.470001 158.880005 159.979996 158.149826 19399100
8/24/2017 160.429993 160.740005 158.550003 159.270004 157.447952 19818900
8/25/2017 159.649994 160.559998 159.270004 159.860001 158.031189 25480100
8/28/2017 160.139999 162 159.929993 161.470001 159.622787 25966000
8/29/2017 160.100006 163.119995 160 162.910004 161.046326 29516900
8/30/2017 163.800003 163.889999 162.610001 163.350006 161.481277 27269600
8/31/2017 163.639999 164.520004 163.479996 164 162.12384 26785100
9/1/2017 164.800003 164.940002 163.630005 164.050003 162.173279 16591100
9/5/2017 163.75 164.25 160.559998 162.080002 160.225815 29468500
9/6/2017 162.710007 162.990005 160.520004 161.910004 160.057755 21651700
9/7/2017 162.089996 162.240005 160.360001 161.259995 159.415192 21928500
9/8/2017 160.860001 161.149994 158.529999 158.630005 156.815277 28611500
9/11/2017 160.5 162.050003 159.889999 161.5 159.652451 31085900
9/12/2017 162.610001 163.960007 158.770004 160.860001 159.01976 71714000
9/13/2017 159.869995 159.960007 157.910004 159.649994 157.823593 44907400
9/14/2017 158.990005 159.399994 158.089996 158.279999 156.469269 23760700
9/15/2017 158.470001 160.970001 158 159.880005 158.050964 49114600
9/18/2017 160.110001 160.5 158 158.669998 156.854813 28269400
9/19/2017 159.509995 159.770004 158.440002 158.729996 156.914124 20810600
9/20/2017 157.899994 158.259995 153.830002 156.070007 154.284561 52951400
9/21/2017 155.800003 155.800003 152.75 153.389999 151.635208 37511700
9/22/2017 151.539993 152.270004 150.559998 151.889999 150.15239 46645400
9/25/2017 149.990005 151.830002 149.160004 150.550003 148.827698 44387300
9/26/2017 151.779999 153.919998 151.690002 153.139999 151.388062 36660000
9/27/2017 153.800003 154.720001 153.539993 154.229996 152.465607 25504200
9/28/2017 153.889999 154.279999 152.699997 153.279999 151.526474 22005500
9/29/2017 153.210007 154.130005 152 154.119995 152.356857 26299800
10/2/2017 154.259995 154.449997 152.720001 153.809998 152.050415 18698800
10/3/2017 154.009995 155.089996 153.910004 154.479996 152.712738 16230300
10/4/2017 153.630005 153.860001 152.460007 153.479996 151.724197 20163800
10/5/2017 154.179993 155.440002 154.050003 155.389999 153.612335 21283800
10/6/2017 154.970001 155.490005 154.559998 155.300003 153.523361 17407600
10/9/2017 155.809998 156.729996 155.490005 155.839996 154.057175 16262900
10/10/2017 156.059998 158 155.100006 155.899994 154.116486 15617000
10/11/2017 155.970001 156.979996 155.75 156.550003 154.759079 16905600
10/12/2017 156.350006 157.369995 155.729996 156 154.215363 16125100
10/13/2017 156.729996 157.279999 156.410004 156.990005 155.194031 16394200
10/16/2017 157.899994 160 157.649994 159.880005 158.050964 24121500
10/17/2017 159.779999 160.869995 159.229996 160.470001 158.634216 18997300
10/18/2017 160.419998 160.710007 159.600006 159.759995 157.932343 16374200
10/19/2017 156.75 157.080002 155.020004 155.979996 154.195572 42584200
10/20/2017 156.610001 157.75 155.960007 156.25 154.462494 23974100
10/23/2017 156.889999 157.690002 155.5 156.169998 154.383408 21984300
10/24/2017 156.289993 157.419998 156.199997 157.100006 155.302765 17757200
10/25/2017 156.910004 157.550003 155.270004 156.410004 154.620682 21207100
10/26/2017 157.229996 157.830002 156.779999 157.410004 155.609222 17000500
10/27/2017 159.289993 163.600006 158.699997 163.050003 161.184708 44454200
10/30/2017 163.889999 168.070007 163.720001 166.720001 164.812729 44700800
10/31/2017 167.899994 169.649994 166.940002 169.039993 167.106186 36046800
11/1/2017 169.869995 169.940002 165.610001 166.889999 164.980774 33637800
11/2/2017 166.600006 168.5 165.279999 168.110001 166.186829 41393400
11/3/2017 174 174.259995 171.119995 172.5 170.526596 59398600
11/6/2017 172.369995 174.990005 171.720001 174.25 172.256577 35026300
11/7/2017 173.910004 175.25 173.600006 174.809998 172.810165 24361500
11/8/2017 174.660004 176.240005 174.330002 176.240005 174.223831 24409500
11/9/2017 175.110001 176.100006 173.139999 175.880005 173.86795 29482600
11/10/2017 175.110001 175.380005 174.270004 174.669998 173.292511 25145500
11/13/2017 173.5 174.5 173.399994 173.970001 172.598022 16982100
11/14/2017 173.039993 173.479996 171.179993 171.339996 169.988754 24782500
11/15/2017 169.970001 170.320007 168.380005 169.080002 167.746582 29158100
11/16/2017 171.179993 171.869995 170.300003 171.100006 169.750671 23637500
11/17/2017 171.039993 171.389999 169.639999 170.149994 168.808151 21899500
11/20/2017 170.289993 170.559998 169.559998 169.979996 168.639496 16262400
11/21/2017 170.779999 173.699997 170.779999 173.139999 171.774567 25131300
11/22/2017 173.360001 175 173.050003 174.960007 173.580231 25588900
11/24/2017 175.100006 175.5 174.649994 174.970001 173.590149 14026700
11/27/2017 175.050003 175.080002 173.339996 174.089996 172.717072 20716800
11/28/2017 174.300003 174.869995 171.860001 173.070007 171.705139 26428800
11/29/2017 172.630005 172.919998 167.160004 169.479996 168.143433 41666400
11/30/2017 170.429993 172.139999 168.440002 171.850006 170.494751 41527200
12/1/2017 169.949997 171.669998 168.5 171.050003 169.70105 39759300
12/4/2017 172.479996 172.619995 169.630005 169.800003 168.460922 32542400
12/5/2017 169.059998 171.520004 168.399994 169.639999 168.30217 27350200
12/6/2017 167.5 170.199997 166.460007 169.009995 167.677139 28560000
12/7/2017 169.029999 170.440002 168.910004 169.320007 167.984711 25673300
12/8/2017 170.490005 171 168.820007 169.369995 168.034302 23355200
12/11/2017 169.199997 172.889999 168.789993 172.669998 171.308289 35273800
12/12/2017 172.149994 172.389999 171.460007 171.699997 170.345932 19409200
12/13/2017 172.5 173.539993 172 172.270004 170.911438 23818400
12/14/2017 172.399994 173.130005 171.649994 172.220001 170.861832 20476500
12/15/2017 173.630005 174.169998 172.460007 173.970001 172.598022 40169300
12/18/2017 174.880005 177.199997 174.860001 176.419998 175.028717 29421100
12/19/2017 175.029999 175.389999 174.089996 174.539993 173.163528 27436400
12/20/2017 174.869995 175.419998 173.25 174.350006 172.975037 23475600
12/21/2017 174.169998 176.020004 174.100006 175.009995 173.629822 20949900
12/22/2017 174.679993 175.419998 174.5 175.009995 173.629822 16349400
12/26/2017 170.800003 171.470001 169.679993 170.570007 169.224838 33185500
12/27/2017 170.100006 170.779999 169.710007 170.600006 169.254608 21498200
12/28/2017 171 171.850006 170.479996 171.080002 169.73082 16480200
12/29/2017 170.520004 170.589996 169.220001 169.229996 167.895416 25999900
1/2/2018 170.160004 172.300003 169.259995 172.259995 170.901505 25555900
1/3/2018 172.529999 174.550003 171.960007 172.229996 170.871735 29517900
1/4/2018 172.539993 173.470001 172.080002 173.029999 171.665436 22434600
1/5/2018 173.440002 175.369995 173.050003 175 173.619904 23660000
1/8/2018 174.350006 175.610001 173.929993 174.350006 172.975037 20567800
1/9/2018 174.550003 175.059998 173.410004 174.330002 172.9552 21584000
1/10/2018 173.160004 174.300003 173 174.289993 172.915497 23959900
1/11/2018 174.589996 175.490005 174.490005 175.279999 173.897705 18667700
1/12/2018 176.179993 177.360001 175.649994 177.089996 175.69342 25418100
1/16/2018 177.899994 179.389999 176.139999 176.190002 174.800537 29565900
1/17/2018 176.149994 179.25 175.070007 179.100006 177.687576 33888500
1/18/2018 179.369995 180.100006 178.25 179.259995 177.846313 31193400
1/19/2018 178.610001 179.580002 177.410004 178.460007 177.052628 32425100
1/22/2018 177.300003 177.779999 176.600006 177 175.604141 27108600
1/23/2018 177.300003 179.440002 176.820007 177.039993 175.643814 32689100
1/24/2018 177.25 177.300003 173.199997 174.220001 172.846054 51105100
1/25/2018 174.509995 174.949997 170.529999 171.110001 169.760574 41529000
1/26/2018 172 172 170.059998 171.509995 170.157425 39143000
1/29/2018 170.160004 170.160004 167.070007 167.960007 166.635422 50640400
1/30/2018 165.529999 167.369995 164.699997 166.970001 165.653244 46048200
1/31/2018 166.869995 168.440002 166.5 167.429993 166.109604 32478900
2/1/2018 167.169998 168.619995 166.759995 167.779999 166.456848 47230800
2/2/2018 166 166.800003 160.100006 160.5 159.234253 86593800
2/5/2018 159.100006 163.880005 156 156.490005 155.25589 72738500
2/6/2018 154.830002 163.720001 154 163.029999 161.744293 68243800
2/7/2018 163.089996 163.399994 159.070007 159.539993 158.281815 51608600
2/8/2018 160.289993 161 155.029999 155.149994 153.926437 54390500
2/9/2018 157.070007 157.889999 150.240005 156.410004 155.809189 70672600
2/12/2018 158.5 163.889999 157.509995 162.710007 162.084991 60819500
2/13/2018 161.949997 164.75 161.649994 164.339996 163.708725 32549200
2/14/2018 163.039993 167.539993 162.880005 167.369995 166.727081 40644900
2/15/2018 169.789993 173.089996 169 172.990005 172.3255 51147200
2/16/2018 172.360001 174.820007 171.770004 172.429993 171.767639 40176100
2/20/2018 172.050003 174.259995 171.419998 171.850006 171.18988 33930500
2/21/2018 172.830002 174.119995 171.009995 171.070007 170.412872 37471600
2/22/2018 171.800003 173.949997 171.710007 172.5 171.837372 30991900
2/23/2018 173.669998 175.649994 173.539993 175.5 174.825851 33812400
2/26/2018 176.350006 179.389999 176.210007 178.970001 178.282532 38162200
2/27/2018 179.100006 180.479996 178.160004 178.389999 177.704758 38928100
2/28/2018 179.259995 180.619995 178.050003 178.119995 177.435791 37782100
3/1/2018 178.539993 179.779999 172.660004 175 174.327774 48802000
3/2/2018 172.800003 176.300003 172.449997 176.210007 175.533142 38454000
3/5/2018 175.210007 177.740005 174.520004 176.820007 176.140793 28401400
3/6/2018 177.910004 178.25 176.130005 176.669998 175.991364 23788500
3/7/2018 174.940002 175.850006 174.270004 175.029999 174.357666 31703500
3/8/2018 175.479996 177.119995 175.070007 176.940002 176.26033 23774100
3/9/2018 177.960007 180 177.389999 179.979996 179.288635 32185200
3/12/2018 180.289993 182.389999 180.210007 181.720001 181.021957 32207100
3/13/2018 182.589996 183.5 179.240005 179.970001 179.278687 31693500
3/14/2018 180.320007 180.520004 177.809998 178.440002 177.754562 29368400
3/15/2018 178.5 180.240005 178.070007 178.649994 177.963745 22743800
3/16/2018 178.649994 179.119995 177.619995 178.020004 177.336182 39404700
3/19/2018 177.320007 177.470001 173.660004 175.300003 174.626633 33446800
3/20/2018 175.240005 176.800003 174.940002 175.240005 174.566864 19649400
3/21/2018 175.039993 175.089996 171.259995 171.270004 170.612106 37054900
3/22/2018 170 172.679993 168.600006 168.850006 168.201401 41490800
3/23/2018 168.389999 169.919998 164.940002 164.940002 164.306427 41028800
3/26/2018 168.070007 173.100006 166.440002 172.770004 172.106354 37541200
3/27/2018 173.679993 175.149994 166.919998 168.339996 167.693359 40922600
3/28/2018 167.25 170.020004 165.190002 166.479996 165.8405 41668500
3/29/2018 167.809998 171.75 166.899994 167.779999 167.135513 38398500
4/2/2018 166.639999 168.940002 164.470001 166.679993 166.039734 37586800
4/3/2018 167.639999 168.75 164.880005 168.389999 167.743164 30278000
4/4/2018 164.880005 172.009995 164.770004 171.610001 170.950806 34605500
4/5/2018 172.580002 174.229996 172.080002 172.800003 172.13623 26933200
4/6/2018 170.970001 172.479996 168.199997 168.380005 167.733215 35005300
4/9/2018 169.880005 173.089996 169.850006 170.050003 169.39679 29017700
4/10/2018 173 174 171.529999 173.25 172.584503 28408600
4/11/2018 172.229996 173.919998 171.699997 172.440002 171.777618 22431600
4/12/2018 173.410004 175 173.039993 174.139999 173.471085 22889300
4/13/2018 174.779999 175.839996 173.850006 174.729996 174.058807 25124300
4/16/2018 175.029999 176.190002 174.830002 175.820007 175.144638 21578400
4/17/2018 176.490005 178.940002 176.410004 178.240005 177.555328 26605400
4/18/2018 177.809998 178.820007 176.880005 177.839996 177.15686 20754500
4/19/2018 173.759995 175.389999 172.660004 172.800003 172.13623 34808800
4/20/2018 170.600006 171.220001 165.429993 165.720001 165.08342 65491100
4/23/2018 166.830002 166.919998 164.089996 165.240005 164.60527 36515500
4/24/2018 165.669998 166.330002 161.220001 162.940002 162.314102 33692000
4/25/2018 162.619995 165.419998 162.410004 163.649994 163.021362 28382100
4/26/2018 164.119995 165.729996 163.369995 164.220001 163.589188 27963000
4/27/2018 164 164.330002 160.630005 162.320007 161.696487 35655800
4/30/2018 162.130005 167.259995 161.839996 165.259995 164.625183 42427400
5/1/2018 166.410004 169.199997 165.270004 169.100006 168.450439 53569400
5/2/2018 175.229996 177.75 173.800003 176.570007 175.891754 66539400
5/3/2018 175.880005 177.5 174.440002 176.889999 176.21051 34068200
5/4/2018 178.25 184.25 178.169998 183.830002 183.123856 56201300
5/7/2018 185.179993 187.669998 184.75 185.160004 184.448746 42451400
5/8/2018 184.990005 186.220001 183.669998 186.050003 185.335327 28402800
5/9/2018 186.550003 187.399994 185.220001 187.360001 186.640305 23211200
5/10/2018 187.740005 190.369995 187.649994 190.039993 189.309998 27989300
5/11/2018 189.490005 190.059998 187.449997 188.589996 188.589996 26212200
5/14/2018 189.009995 189.529999 187.860001 188.149994 188.149994 20778800
5/15/2018 186.779999 187.070007 185.100006 186.440002 186.440002 23695200
5/16/2018 186.070007 188.460007 186 188.179993 188.179993 19183100
5/17/2018 188 188.910004 186.360001 186.990005 186.990005 17294000
5/18/2018 187.190002 187.809998 186.130005 186.309998 186.309998 18297700
5/21/2018 188 189.270004 186.910004 187.630005 187.630005 18400800
5/22/2018 188.380005 188.880005 186.779999 187.160004 187.160004 15240700
5/23/2018 186.350006 188.5 185.759995 188.360001 188.360001 19467900
5/24/2018 188.770004 188.839996 186.210007 188.149994 188.149994 20401000
5/25/2018 188.229996 189.649994 187.649994 188.580002 188.580002 17461000
5/29/2018 187.600006 188.75 186.869995 187.899994 187.899994 22369000
5/30/2018 187.720001 188 186.779999 187.5 187.5 18690500
5/31/2018 187.220001 188.229996 186.139999 186.869995 186.869995 27482800
6/1/2018 187.990005 190.259995 187.75 190.240005 190.240005 23250400
6/4/2018 191.639999 193.419998 191.350006 191.830002 191.830002 26132000
6/5/2018 193.070007 193.940002 192.360001 193.309998 193.309998 21566000
6/6/2018 193.630005 194.080002 191.919998 193.979996 193.979996 20933600
6/7/2018 194.139999 194.199997 192.339996 193.460007 193.460007 21347200
6/8/2018 191.169998 192 189.770004 191.699997 191.699997 26656800
6/11/2018 191.350006 191.970001 190.210007 191.229996 191.229996 18308500
6/12/2018 191.389999 192.610001 191.149994 192.279999 192.279999 16911100
6/13/2018 192.419998 192.880005 190.440002 190.699997 190.699997 21638400
6/14/2018 191.550003 191.570007 190.220001 190.800003 190.800003 21610100
6/15/2018 190.029999 190.160004 188.259995 188.839996 188.839996 61719200
6/18/2018 187.880005 189.220001 187.199997 188.740005 188.740005 18484900
6/19/2018 185.139999 186.330002 183.449997 185.690002 185.690002 33578500
6/20/2018 186.350006 187.199997 185.729996 186.5 186.5 20628700
6/21/2018 187.25 188.350006 184.940002 185.460007 185.460007 25711900
6/22/2018 186.119995 186.149994 184.699997 184.919998 184.919998 27200400
6/25/2018 183.399994 184.919998 180.729996 182.169998 182.169998 31663100
6/26/2018 182.990005 186.529999 182.539993 184.429993 184.429993 24569200
6/27/2018 185.229996 187.279999 184.029999 184.160004 184.160004 25285300
6/28/2018 184.100006 186.210007 183.800003 185.5 185.5 17365200
6/29/2018 186.289993 187.190002 182.910004 185.110001 185.110001 22737700
7/2/2018 183.820007 187.300003 183.419998 187.179993 187.179993 17703000
 v. independiente v.dependiente
X eje Y eje y Beta
Date I_s&p500 P_aapl R_s&p500 R_appl por formula
7/3/2013 1615.41003 47.2 0 0
7/5/2013 1631.89002 46.8 0.01015004602989 -0.81%
7/8/2013 1640.45996 46.5 0.0052378050365 -0.57%
7/9/2013 1652.31995 47.3 0.00720366172182 1.74%
7/10/2013 1652.62 47.2 0.00018157606866 -0.38%
7/11/2013 1675.02002 47.9 0.01346321311611 1.55%
7/12/2013 1680.18994 47.8 0.00308172969899 -0.18%
7/15/2013 1682.5 47.9 0.00137393539334 0.22%
7/16/2013 1676.26001 48.2 -0.0037156552779 0.64%
7/17/2013 1680.91003 48.2 0.00277020640168 0.03%
7/18/2013 1689.37 48.4 0.00502034174954 0.34%
7/19/2013 1692.08997 47.6 0.00160875575521 -1.59%
7/22/2013 1695.53003 47.8 0.00203096226114 0.32%
7/23/2013 1692.39002 47.0 -0.0018536534855 -1.73%
7/24/2013 1685.93994 49.4 -0.0038185031784 5.01%
7/25/2013 1690.25 49.1 0.00255321022615 -0.46%
7/26/2013 1691.65002 49.4 0.00082795119314 0.57%
7/29/2013 1685.32996 50.2 -0.003743033963 1.53%
7/30/2013 1685.95996 50.8 0.00037374715485 1.23%
7/31/2013 1685.72998 50.7 -0.0001364188311 -0.17%
8/1/2013 1706.87 51.2 0.01246258843983 0.91%
8/2/2013 1709.67004 51.8 0.00163911418859 1.28%
8/5/2013 1707.14002 52.6 -0.0014809307036 1.48%
8/6/2013 1697.37 52.1 -0.0057394731055 -0.90%
8/7/2013 1690.91003 52.1 -0.0038131256992 -0.06%
8/8/2013 1697.47998 54.2 0.00387792090417 3.84%
8/9/2013 1691.42004 53.4 -0.003576347733 -1.43%
8/12/2013 1689.46997 54.9 -0.0011535857171 2.80%
8/13/2013 1694.16003 57.5 0.00277220972548 4.64%
8/14/2013 1685.39002 58.6 -0.0051900629132 1.81%
8/15/2013 1661.31995 58.5 -0.0143845653306 -0.12%
8/16/2013 1655.82996 59.0 -0.0033100674825 0.88%
8/19/2013 1646.06006 59.6 -0.0059177776773 1.07%
8/20/2013 1652.34998 58.9 0.00381391310216 -1.32%
8/21/2013 1642.80005 59.0 -0.0057963696133 0.26%
8/22/2013 1656.95996 59.1 0.00858244167651 0.12%
8/23/2013 1663.5 58.9 0.00393924187249 -0.39%
8/26/2013 1656.78003 59.1 -0.0040478394092 0.39%
8/27/2013 1630.47998 57.4 -0.0160015393375 -2.90%
8/28/2013 1634.95996 57.7 0.00274387763469 0.47%
8/29/2013 1638.17004 57.8 0.00196147664425 0.16%
 8/30/2013 1632.96997 57.2 -0.0031793670442 -0.92%
9/3/2013 1639.77002 57.4 0.00415557533102 0.28%
9/4/2013 1653.07996 58.6 0.00808418760961 2.05%
9/5/2013 1655.07996 58.2 0.00120913153951 -0.69%
9/6/2013 1655.17004 58.5 5.4429725865E-05 0.59%
9/9/2013 1671.70996 59.5 0.00994328214332 1.58%
9/10/2013 1683.98999 58.1 0.00731894030824 -2.30%
9/11/2013 1689.13001 54.9 0.00304763482237 -5.60%
9/12/2013 1683.42004 55.5 -0.0033861418647 1.06%
9/13/2013 1687.98999 54.6 0.00271100148177 -1.66%
9/16/2013 1697.59998 52.9 0.00567700867858 -3.23%
9/17/2013 1704.76001 53.5 0.00420886949012 1.15%
9/18/2013 1725.52002 54.6 0.01210412169259 2.03%
9/19/2013 1722.33997 55.5 -0.0018446543158 1.63%
9/20/2013 1709.91003 54.9 -0.0072430541723 -1.04%
9/23/2013 1701.83997 57.6 -0.0047307587313 4.85%
9/24/2013 1697.42004 57.5 -0.0026005215711 -0.31%
9/25/2013 1692.77002 56.6 -0.0027432249097 -1.56%
9/26/2013 1698.67004 57.1 0.00347936560328 0.97%
9/27/2013 1691.75 56.7 -0.0040821216956 -0.72%
9/30/2013 1681.55005 56.0 -0.006047479879 -1.25%
10/1/2013 1695 57.3 0.00796672458119 2.32%
10/2/2013 1693.87 57.5 -0.0006668919395 0.33%
10/3/2013 1678.66003 56.8 -0.0090199725384 -1.26%
10/4/2013 1690.5 56.7 0.00702846681133 -0.08%
10/7/2013 1676.12 57.3 -0.0085427476067 0.97%
10/8/2013 1655.44995 56.5 -0.012408749965 -1.41%
10/9/2013 1656.40002 57.2 0.00057374158445 1.17%
10/10/2013 1692.56006 57.5 0.02159562337283 0.62%
10/11/2013 1703.19995 57.9 0.00626659527639 0.65%
10/14/2013 1710.14002 58.3 0.00406644145178 0.65%
10/15/2013 1698.06006 58.6 -0.0070887895801 0.53%
10/16/2013 1721.54004 58.9 0.01373280403158 0.49%
10/17/2013 1733.15002 59.3 0.00672131421113 0.67%
10/18/2013 1744.5 59.8 0.00652740570253 0.87%
10/21/2013 1744.66003 61.2 9.1732106612E-05 2.42%
10/22/2013 1754.67004 61.1 0.00572111637379 -0.29%
10/23/2013 1746.38001 61.7 -0.0047357532041 0.97%
10/24/2013 1752.06995 62.5 0.00325283831227 1.32%
10/25/2013 1759.77002 61.8 0.00438521482413 -1.12%
10/28/2013 1762.10999 62.2 0.00132881605335 0.74%
10/29/2013 1771.94995 60.7 0.00556866131661 -2.52%
10/30/2013 1763.31006 61.7 -0.0048878493672 1.58%
10/31/2013 1756.54004 61.4 -0.0038467708339 -0.42%
11/1/2013 1761.64002 61.1 0.00289921464736 -0.51%
 11/4/2013 1767.93005 61.9 0.00356419934204 1.28%
11/5/2013 1762.96997 61.7 -0.0028095308434 -0.25%
11/6/2013 1770.48999 63.8 0.00425646841151 3.28%
11/7/2013 1747.15002 62.7 -0.0132704361042 -1.63%
11/8/2013 1770.60999 63.7 0.0133382088307 1.56%
11/11/2013 1771.89002 63.6 0.00072267046194 -0.29%
11/12/2013 1767.68994 63.7 -0.0023732058739 0.18%
11/13/2013 1782 63.7 0.00806275295032 0.12%
11/14/2013 1790.62 64.7 0.00482559675501 1.44%
11/15/2013 1798.18005 64.3 0.00421314650008 -0.60%
11/18/2013 1791.53003 63.5 -0.00370505275 -1.22%
11/19/2013 1787.87 63.6 -0.0020450551774 0.18%
11/20/2013 1781.37 63.1 -0.0036422359964 -0.88%
11/21/2013 1795.84998 63.8 0.00809570571711 1.19%
11/22/2013 1804.76001 63.6 0.00494919039933 -0.26%
11/25/2013 1802.47998 64.1 -0.0012641411772 0.76%
11/26/2013 1802.75 65.3 0.00014979349556 1.83%
11/27/2013 1807.22998 66.8 0.00248199841809 2.33%
11/29/2013 1805.81006 68.1 -0.0007859979728 1.83%
12/2/2013 1800.90002 67.5 -0.0027227239896 -0.87%
12/3/2013 1795.15002 69.3 -0.0031979559926 2.70%
12/4/2013 1792.81006 69.2 -0.0013043430125 -0.23%
12/5/2013 1785.03003 69.5 -0.004349016206 0.51%
12/6/2013 1805.08997 68.6 0.01117519514273 -1.40%
12/9/2013 1808.37 69.4 0.0018154510836 1.14%
12/10/2013 1802.62 69.2 -0.0031847248959 -0.16%
12/11/2013 1782.21997 68.7 -0.011381397443 -0.74%
12/12/2013 1775.5 68.6 -0.0037776885457 -0.15%
12/13/2013 1775.31995 67.9 -0.0001014154493 -1.10%
12/16/2013 1786.54004 68.3 0.00630015225724 0.55%
12/17/2013 1781 68.0 -0.0031058059014 -0.45%
12/18/2013 1810.65002 67.4 0.01651090578049 -0.76%
12/19/2013 1809.59998 66.7 -0.0005800969709 -1.15%
12/20/2013 1818.31995 67.2 0.0048071550529 0.83%
12/23/2013 1827.98999 69.8 0.00530402891696 3.77%
12/24/2013 1833.31995 69.5 0.00291150427485 -0.43%
12/26/2013 1842.02002 69.0 0.00473430503328 -0.67%
12/27/2013 1841.40002 68.6 -0.0003366414899 -0.68%
12/30/2013 1841.06995 67.9 -0.0001792698942 -1.00%
12/31/2013 1848.35999 68.7 0.00395185631592 1.17%
1/2/2014 1831.97998 67.7 -0.0089014130823 -1.42%
1/3/2014 1831.37 66.2 -0.0003330203283 -2.22%
1/6/2014 1826.77002 66.6 -0.0025149269332 0.54%
1/7/2014 1837.88001 66.1 0.00606334518255 -0.72%
1/8/2014 1837.48999 66.5 -0.0002122316948 0.63%
 1/9/2014 1838.13001 65.7 0.00034824873482 -1.29%
1/10/2014 1842.37 65.3 0.00230403036309 -0.67%
1/13/2014 1819.19995 65.6 -0.0126559664897 0.52%
1/14/2014 1838.88001 66.9 0.01075987627814 1.97%
1/15/2014 1848.38001 68.2 0.00515288913435 1.99%
1/16/2014 1845.89002 67.9 -0.0013480283594 -0.56%
1/17/2014 1838.69995 66.2 -0.0039027806039 -2.48%
1/21/2014 1843.80005 67.2 0.00276991242951 1.54%
1/22/2014 1844.85999 67.5 0.00057469976599 0.44%
1/23/2014 1828.45996 68.1 -0.0089293245398 0.84%
1/24/2014 1790.29004 66.9 -0.0210964214964 -1.83%
1/27/2014 1781.56006 67.4 -0.0048882215904 0.81%
1/28/2014 1792.5 62.0 0.0061218753944 -8.33%
1/29/2014 1774.19995 61.3 -0.0102617040054 -1.14%
1/30/2014 1794.18994 61.2 0.01120404424267 -0.19%
1/31/2014 1782.58997 61.3 -0.006486289887 0.16%
2/3/2014 1741.89002 61.4 -0.0230966046035 0.19%
2/4/2014 1755.19995 62.3 0.00761204338333 1.44%
2/5/2014 1751.64002 62.8 -0.00203028211 0.74%
2/6/2014 1773.43005 65.5 0.01236305441567 4.24%
2/7/2014 1797.02002 66.4 0.01321419360215 1.39%
2/10/2014 1799.83997 67.6 0.00156800464224 1.78%
2/11/2014 1819.75 68.5 0.01100137584442 1.31%
2/12/2014 1819.26001 68.5 -0.0002692985189 -0.01%
2/13/2014 1829.82996 69.6 0.00579321182006 1.58%
2/14/2014 1838.63001 69.5 0.00479768947917 -0.08%
2/18/2014 1840.76001 69.8 0.00115780345615 0.37%
2/19/2014 1828.75 68.7 -0.0065458619005 -1.59%
2/20/2014 1839.78003 67.9 0.00601334166557 -1.16%
2/21/2014 1836.25 67.1 -0.0019205665118 -1.12%
2/24/2014 1847.60999 67.4 0.00616745536205 0.44%
2/25/2014 1845.12 66.7 -0.00134859055 -1.05%
2/26/2014 1845.16003 66.1 2.1699708254E-05 -0.91%
2/27/2014 1854.29004 67.4 0.00493588147209 1.98%
2/28/2014 1859.44995 67.2 0.00277882422261 -0.27%
3/3/2014 1845.72998 67.4 -0.007405866362 0.29%
3/4/2014 1873.91003 67.9 0.01515232283422 0.66%
3/5/2014 1873.81006 68.0 -5.335243697E-05 0.21%
3/6/2014 1877.03003 67.8 0.00171693312189 -0.30%
3/7/2014 1878.04004 67.8 0.000537944702 -0.06%
3/10/2014 1877.17004 67.8 -0.0004633535788 0.09%
3/11/2014 1867.63001 68.5 -0.0050950969416 0.97%
3/12/2014 1868.19995 68.6 0.00030512416846 0.10%
3/13/2014 1846.33997 67.8 -0.0117700915066 -1.12%
3/14/2014 1841.13001 67.0 -0.0028257664511 -1.13%
3/17/2014 1858.82996 67.3 0.00956771760197 0.39%
3/18/2014 1872.25 67.9 0.00719368227489 0.88%
3/19/2014 1860.77002 67.9 -0.0061505248448 -0.03%
3/20/2014 1872.01001 67.5 0.00602233396081 -0.48%
3/21/2014 1866.52002 68.1 -0.0029369799907 0.79%
3/24/2014 1857.43994 68.9 -0.0048765814292 1.18%
3/25/2014 1865.62 69.6 0.00439427100472 1.07%
3/26/2014 1852.56006 69.0 -0.0070249366728 -0.96%
3/27/2014 1849.04004 68.7 -0.0019018915971 -0.43%
3/28/2014 1857.62 68.6 0.00462948921413 -0.11%
3/31/2014 1872.33997 68.6 0.00789287154385 -0.02%
4/1/2014 1885.52002 69.2 0.00701468819685 0.91%
4/2/2014 1890.90002 69.3 0.00284926336426 0.17%
4/3/2014 1888.77002 68.8 -0.0011270847459 -0.70%
4/4/2014 1865.08997 67.9 -0.0126165430771 -1.30%
4/7/2014 1845.04004 66.9 -0.0108083124624 -1.58%
4/8/2014 1851.95996 66.9 0.0037435380478 -0.01%
4/9/2014 1872.18005 67.8 0.01085903946262 1.31%
4/10/2014 1833.07996 66.9 -0.0211059679216 -1.30%
4/11/2014 1815.68994 66.4 -0.0095320599338 -0.74%
4/14/2014 1830.60999 66.6 0.00818370818244 0.40%
4/15/2014 1842.97998 66.2 0.00673457945541 -0.72%
4/16/2014 1862.31006 66.3 0.01043386842125 0.20%
4/17/2014 1864.84998 67.1 0.00136292371099 1.14%
4/21/2014 1871.89002 67.9 0.00376801562135 1.18%
4/22/2014 1879.55005 67.9 0.00408378889976 0.10%
4/23/2014 1875.39002 67.0 -0.0022157667665 -1.32%
4/24/2014 1878.60999 72.5 0.00171548790073 7.88%
4/25/2014 1863.40002 73.1 -0.0081293447786 0.73%
4/28/2014 1869.43005 75.9 0.00323081153934 3.80%
4/29/2014 1878.32996 75.7 0.00474946032089 -0.30%
4/30/2014 1883.94995 75.4 0.00298754974058 -0.38%
5/1/2014 1883.68005 75.6 -0.0001432714996 0.24%
5/2/2014 1881.14002 75.7 -0.0013493549964 0.19%
5/5/2014 1884.66003 76.8 0.00186946730011 1.40%
5/6/2014 1867.71997 75.9 -0.0090290312077 -1.10%
5/7/2014 1878.20996 75.7 0.00560075474536 -0.35%
5/8/2014 1875.63001 78.2 -0.0013745692036 3.23%
5/9/2014 1878.47998 77.8 0.00151832288286 -0.42%
5/12/2014 1896.65002 78.8 0.00962625620354 1.24%
5/13/2014 1897.44995 78.9 0.00042166891601 0.16%
5/14/2014 1888.53003 78.9 -0.0047120896316 0.02%
5/15/2014 1870.84998 78.3 -0.0094059038054 -0.85%
5/16/2014 1877.85999 79.4 0.00373996241046 1.47%
5/19/2014 1885.07996 80.4 0.00383741434791 1.18%
5/20/2014 1872.82996 80.4 -0.0065196046087 0.02%
5/21/2014 1888.03003 80.6 0.00808334041971 0.26%
5/22/2014 1892.48999 80.7 0.00235944422811 0.16%
5/23/2014 1900.53003 81.6 0.00423939288552 1.12%
5/27/2014 1911.91003 83.2 0.00596995027375 1.86%
5/28/2014 1909.78003 82.9 -0.0011146928115 -0.26%
5/29/2014 1920.03003 84.5 0.00535275865819 1.81%
5/30/2014 1923.56995 84.1 0.00184198044745 -0.38%
6/2/2014 1924.96997 83.6 0.00072756166856 -0.69%
6/3/2014 1924.23999 84.7 -0.0003792887456 1.40%
6/4/2014 1927.88001 85.7 0.00188987678895 1.14%
6/5/2014 1940.45996 86.0 0.00650408209109 0.39%
6/6/2014 1949.43994 85.8 0.00461708330742 -0.28%
6/9/2014 1951.27002 87.2 0.00093833130511 1.59%
6/10/2014 1950.79004 87.7 -0.0002460141541 0.59%
6/11/2014 1943.89002 87.3 -0.0035433109388 -0.41%
6/12/2014 1930.10999 85.9 -0.0071141394519 -1.69%
6/13/2014 1936.16003 84.9 0.00312965928841 -1.10%
6/16/2014 1937.78003 85.8 0.00083635527039 1.00%
6/17/2014 1941.98999 85.7 0.0021702124774 -0.13%
6/18/2014 1956.97998 85.8 0.00768924304189 0.11%
6/19/2014 1959.47998 85.5 0.00127666329547 -0.35%
6/20/2014 1962.87 84.6 0.0017285636752 -1.04%
6/23/2014 1962.60999 84.5 -0.0001324729723 -0.09%
6/24/2014 1949.97998 84.0 -0.0064561065599 -0.61%
6/25/2014 1959.53003 84.1 0.0048855575116 0.09%
6/26/2014 1957.21997 84.6 -0.0011795791245 0.60%
6/27/2014 1960.95996 85.6 0.00190904511827 1.18%
6/30/2014 1960.22998 86.5 -0.000372326268 1.03%
7/1/2014 1973.31995 87.0 0.00665557298947 0.63%
7/2/2014 1974.62 87.0 0.00065859616226 -0.04%
7/3/2014 1985.43994 87.5 0.0054645500824 0.59%
7/7/2014 1977.65002 89.3 -0.0039312390591 2.04%
7/8/2014 1963.70996 88.7 -0.0070737619405 -0.65%
7/9/2014 1972.82996 88.8 0.00463351649371 0.04%
7/10/2014 1964.68005 88.4 -0.0041396281496 -0.37%
7/11/2014 1967.56995 88.6 0.001469841704 0.19%
7/14/2014 1977.09998 89.7 0.00483186108334 1.28%
7/15/2014 1973.28003 88.7 -0.0019339649278 -1.18%
7/16/2014 1981.56995 88.2 0.00419228501402 -0.57%
7/17/2014 1958.12 86.6 -0.0119046058414 -1.80%
7/18/2014 1978.21997 87.9 0.01021260910959 1.43%
7/21/2014 1973.63001 87.4 -0.0023229465146 -0.52%
7/22/2014 1983.53003 88.1 0.00500361095825 0.83%
7/23/2014 1987.01001 90.4 0.00175290104464 2.57%
7/24/2014 1987.97998 90.3 0.0004880364588 -0.16%
7/25/2014 1978.33997 90.9 -0.0048609457195 0.66%
7/28/2014 1978.91003 92.1 0.00028811321192 1.37%
7/29/2014 1969.94995 91.5 -0.0045380684102 -0.65%
7/30/2014 1970.06995 91.3 6.0910859932E-05 -0.23%
7/31/2014 1930.67004 89.0 -0.0202019319802 -2.63%
8/1/2014 1925.15002 89.4 -0.0028632164747 0.55%
8/4/2014 1938.98999 88.9 0.00716331454385 -0.56%
8/5/2014 1920.20996 88.5 -0.0097326790439 -0.49%
8/6/2014 1920.23999 88.4 1.5638271757E-05 -0.17%
8/7/2014 1909.56995 88.3 -0.0055721154761 -0.01%
8/8/2014 1931.58997 88.6 0.01146542280237 0.27%
8/11/2014 1936.92004 89.8 0.00275562496105 1.31%
8/12/2014 1933.75 89.7 -0.0016379824024 -0.02%
8/13/2014 1946.71997 90.9 0.00668476725501 1.31%
8/14/2014 1955.18005 91.2 0.00433639826904 0.27%
8/15/2014 1955.06006 91.6 -6.137474762E-05 0.49%
8/18/2014 1971.73999 92.7 0.008495482893 1.20%
8/19/2014 1981.59998 94.0 0.00498819050702 1.37%
8/20/2014 1986.51001 94.0 0.00247474819157 0.04%
8/21/2014 1992.37 94.1 0.00294554710347 0.01%
8/22/2014 1988.40002 94.7 -0.0019945750682 0.73%
8/25/2014 1997.92004 95.0 0.00477635409922 0.22%
8/26/2014 2000.02002 94.3 0.00105052910224 -0.64%
8/27/2014 2000.12 95.5 4.9985750322E-05 1.22%
8/28/2014 1996.73999 95.6 -0.0016913306037 0.12%
8/29/2014 2003.37 95.8 0.0033149143879 0.24%
9/2/2014 2002.28003 96.6 -0.0005442143075 0.78%
9/3/2014 2000.71997 92.5 -0.0007794444561 -4.31%
9/4/2014 1997.65002 91.8 -0.0015355995604 -0.83%
9/5/2014 2007.70996 92.5 0.00502324794336 0.86%
9/8/2014 2001.54004 92.0 -0.0030778459167 -0.62%
9/9/2014 1988.43994 91.6 -0.0065665217058 -0.38%
9/10/2014 1995.68994 94.4 0.00363944360111 3.03%
9/11/2014 1997.44995 94.8 0.00088151688224 0.42%
9/12/2014 1985.54004 95.1 -0.0059804054374 0.23%
9/15/2014 1984.13001 95.0 -0.0007104036576 -0.03%
9/16/2014 1998.97998 94.3 0.007456507031 -0.76%
9/17/2014 2001.56995 95.0 0.00129480516917 0.71%
9/18/2014 2011.35999 95.2 0.00487925709697 0.21%
9/19/2014 2010.40002 94.4 -0.0004773835416 -0.82%
9/22/2014 1994.29004 94.5 -0.0080456023556 0.10%
9/23/2014 1982.77002 96.0 -0.0057932498119 1.55%
9/24/2014 1998.30005 95.1 0.00780197660825 -0.87%
9/25/2014 1965.98999 91.5 -0.0163009134704 -3.89%
 9/26/2014 1982.84998 94.2 0.00853926145204 2.90%
9/29/2014 1977.80005 93.6 -0.0025500509788 -0.64%
9/30/2014 1972.29004 94.2 -0.0027898166629 0.64%
10/1/2014 1946.16003 92.7 -0.0133371061733 -1.57%
10/2/2014 1946.17004 93.4 5.1434486795E-06 0.72%
10/3/2014 1967.90002 93.2 0.01110363528539 -0.28%
10/6/2014 1964.81995 93.2 -0.0015663859381 0.00%
10/7/2014 1935.09998 92.3 -0.015241618258 -0.88%
10/8/2014 1968.89002 94.3 0.01731094746264 2.05%
10/9/2014 1928.20996 94.5 -0.0208778486005 0.22%
10/10/2014 1906.13001 94.2 -0.0115170799971 -0.29%
10/13/2014 1874.73999 93.3 -0.016605033389 -0.92%
10/14/2014 1877.69995 92.3 0.00157761971435 -1.07%
10/15/2014 1862.48999 91.2 -0.0081333007604 -1.23%
10/16/2014 1862.76001 90.0 0.0001449674521 -1.32%
10/17/2014 1886.76001 91.3 0.01280181337555 1.45%
10/20/2014 1904.01001 93.3 0.00910111612016 2.12%
10/21/2014 1941.28003 95.8 0.01938537055173 2.68%
10/22/2014 1927.10999 96.3 -0.0073261006911 0.51%
10/23/2014 1950.81995 98.0 0.01222830575585 1.77%
10/24/2014 1964.57996 98.4 0.00702869029605 0.37%
10/27/2014 1961.63001 98.3 -0.0015026967913 -0.10%
10/28/2014 1985.05005 99.8 0.01186836459376 1.54%
10/29/2014 1982.30005 100.4 -0.0013863159905 0.56%
10/30/2014 1994.65002 100.0 0.00621079695358 -0.34%
10/31/2014 2018.05005 101.0 0.0116631145259 0.95%
11/3/2014 2017.81006 102.3 -0.0001189288002 1.29%
11/4/2014 2012.09998 101.6 -0.0028338532482 -0.73%
11/5/2014 2023.56995 101.8 0.00568431071217 0.24%
11/6/2014 2031.20996 102.1 0.00376840381795 0.29%
11/7/2014 2031.92004 102.4 0.00034952512293 0.28%
11/10/2014 2038.26001 102.2 0.00311532710763 -0.17%
11/11/2014 2039.68005 103.0 0.00069645165702 0.80%
11/12/2014 2038.25 104.5 -0.0007013627206 1.40%
11/13/2014 2039.32996 106.0 0.00052970440158 1.40%
11/14/2014 2039.81995 107.2 0.00024024123365 1.20%
11/17/2014 2041.31995 107.1 0.00073508877776 -0.17%
11/18/2014 2051.80005 108.4 0.00512084957906 1.29%
11/19/2014 2048.71997 107.7 -0.0015022868145 -0.70%
11/20/2014 2052.75 109.2 0.0019651638683 1.42%
11/21/2014 2063.5 109.4 0.00522321260374 0.14%
11/24/2014 2069.40991 111.4 0.00285992976089 1.84%
11/25/2014 2067.03003 110.4 -0.0011506915592 -0.87%
11/26/2014 2072.83008 111.8 0.00280205255492 1.18%
11/28/2014 2067.56006 111.7 -0.0025456643802 -0.06%
 12/1/2014 2053.43994 108.1 -0.0068527897392 -3.30%
12/2/2014 2066.55005 107.7 0.00636416703986 -0.38%
12/3/2014 2074.33008 108.9 0.0037576736906 1.13%
12/4/2014 2071.91992 108.5 -0.0011625716112 -0.38%
12/5/2014 2075.37012 108.0 0.00166383144825 -0.43%
12/8/2014 2060.31006 105.6 -0.0072830218622 -2.29%
12/9/2014 2059.82007 107.2 -0.0002378521975 1.52%
12/10/2014 2026.14002 105.1 -0.0164861208351 -1.92%
12/11/2014 2035.32996 104.8 0.00452543377124 -0.30%
12/12/2014 2002.32996 103.1 -0.0163464657921 -1.71%
12/15/2014 1989.63001 101.6 -0.0063627861855 -1.38%
12/16/2014 1972.73999 100.3 -0.0085252600431 -1.38%
12/17/2014 2012.89002 102.8 0.02014807353676 2.46%
12/18/2014 2061.22998 105.8 0.02373137448364 2.92%
12/19/2014 2070.6499 105.0 0.00455963802882 -0.78%
12/22/2014 2078.54004 106.1 0.00380322261587 1.03%
12/23/2014 2082.16992 105.7 0.00174483871981 -0.35%
12/24/2014 2081.87988 105.2 -0.000139306211 -0.47%
12/26/2014 2088.77002 107.1 0.00330411011647 1.75%
12/29/2014 2090.57007 107.0 0.00086140303177 -0.07%
12/30/2014 2080.3501 105.7 -0.0049005926974 -1.23%
12/31/2014 2058.8999 103.7 -0.0103643838934 -1.92%
1/2/2015 2058.19995 102.7 -0.0003400213897 -0.96%
1/5/2015 2020.57996 99.8 -0.0184472134761 -2.86%
1/6/2015 2002.60999 99.8 -0.0089332548392 0.01%
1/7/2015 2025.90002 101.2 0.01156273581604 1.39%
1/8/2015 2062.13989 105.1 0.01773016853612 3.77%
1/9/2015 2044.81006 105.2 -0.008439322153 0.11%
1/12/2015 2028.26001 102.6 -0.0081266169266 -2.49%
1/13/2015 2023.03003 103.5 -0.0025818856981 0.88%
1/14/2015 2011.27002 103.1 -0.0058300285882 -0.38%
1/15/2015 1992.67004 100.3 -0.0092909032102 -2.75%
1/16/2015 2019.42004 99.5 0.0133348931859 -0.78%
1/20/2015 2022.55005 102.1 0.0015487524913 2.54%
1/21/2015 2032.12 102.9 0.00472046487954 0.76%
1/22/2015 2063.1499 105.6 0.01515431296168 2.57%
1/23/2015 2051.82007 106.1 -0.0055066562878 0.51%
1/26/2015 2057.09009 106.2 0.00256516822694 0.11%
1/27/2015 2029.55005 102.5 -0.0134782877843 -3.56%
1/28/2015 2002.16003 108.3 -0.0135875029855 5.50%
1/29/2015 2021.25 111.7 0.00948951714801 3.07%
1/30/2015 1994.98999 110.0 -0.0130770991238 -1.47%
2/2/2015 2020.84998 111.4 0.01287917032259 1.25%
2/3/2015 2050.03003 111.4 0.01433623822774 0.02%
2/4/2015 2041.51001 112.3 -0.0041647063128 0.76%
 2/5/2015 2062.52002 113.1 0.01023881082338 0.71%
2/6/2015 2055.46997 112.1 -0.0034240276947 -0.85%
2/9/2015 2046.73999 112.9 -0.0042562395694 0.66%
2/10/2015 2068.59009 115.0 0.01061897972145 1.90%
2/11/2015 2068.53003 117.7 -2.903420655E-05 2.32%
2/12/2015 2088.47998 119.2 0.00959829498499 1.26%
2/13/2015 2096.98999 119.8 0.00406645934046 0.49%
2/17/2015 2100.34009 120.5 0.00159629986164 0.59%
2/18/2015 2099.67993 121.4 -0.0003143585041 0.69%
2/19/2015 2097.44995 121.1 -0.0010626219688 -0.21%
2/20/2015 2110.30005 122.1 0.00610784288445 0.81%
2/23/2015 2109.65991 125.4 -0.0003033853453 2.67%
2/24/2015 2115.47998 124.6 0.0027549722991 -0.63%
2/25/2015 2113.86011 121.4 -0.0007660169416 -2.59%
2/26/2015 2110.73999 123.0 -0.0014771185417 1.26%
2/27/2015 2104.5 121.1 -0.0029606829376 -1.51%
3/2/2015 2117.38989 121.7 0.00610623838038 0.49%
3/3/2015 2107.78003 122.0 -0.0045488729439 0.21%
3/4/2015 2098.53003 121.2 -0.0043981612308 -0.64%
3/5/2015 2101.04004 119.2 0.00119536536276 -1.67%
3/6/2015 2071.26001 119.4 -0.0142753562196 0.15%
3/9/2015 2079.42993 119.9 0.00393666241764 0.43%
3/10/2015 2044.16003 117.4 -0.0171068211979 -2.09%
3/11/2015 2040.23999 115.3 -0.0019195207035 -1.84%
3/12/2015 2065.94995 117.3 0.01252270223772 1.79%
3/13/2015 2053.3999 116.5 -0.0060932371744 -0.69%
3/16/2015 2081.18994 117.8 0.01344290899606 1.09%
3/17/2015 2074.28003 119.8 -0.0033256976557 1.66%
3/18/2015 2099.5 121.1 0.01208510164475 1.12%
3/19/2015 2089.27002 120.2 -0.0048844889026 -0.76%
3/20/2015 2108.1001 118.7 0.00897238213196 -1.26%
3/23/2015 2104.41992 119.9 -0.0017472567104 1.04%
3/24/2015 2091.5 119.5 -0.006158345761 -0.41%
3/25/2015 2061.05005 116.3 -0.0146659264438 -2.65%
3/26/2015 2056.1499 117.1 -0.002380330988 0.69%
3/27/2015 2061.02002 116.2 0.00236576112412 -0.80%
3/30/2015 2086.23999 119.1 0.01216238230737 2.50%
3/31/2015 2067.88989 117.3 -0.0088346859012 -1.55%
4/1/2015 2059.68994 117.2 -0.0039732546031 -0.14%
4/2/2015 2066.95996 118.2 0.00352345253119 0.86%
4/6/2015 2080.62012 120.1 0.00658707252681 1.61%
4/7/2015 2076.33008 118.8 -0.0020640326787 -1.06%
4/8/2015 2081.8999 118.4 0.00267894145244 -0.33%
4/9/2015 2091.17993 119.3 0.00444757621059 0.76%
4/10/2015 2102.06006 119.8 0.00518937692087 0.43%
4/13/2015 2092.42993 119.6 -0.0045918068425 -0.20%
4/14/2015 2095.84009 119.1 0.00162843213895 -0.43%
4/15/2015 2106.62988 119.5 0.00513498908181 0.38%
4/16/2015 2104.98999 119.0 -0.0007787469583 -0.48%
4/17/2015 2081.17993 117.6 -0.011375703905 -1.13%
4/20/2015 2100.3999 120.3 0.0091927482502 2.26%
4/21/2015 2097.29004 119.7 -0.0014817023709 -0.54%
4/22/2015 2107.95996 121.3 0.00507458291284 1.34%
4/23/2015 2112.92993 122.3 0.00235494098299 0.81%
4/24/2015 2117.68994 122.8 0.00225026646283 0.47%
4/27/2015 2108.91992 125.1 -0.0041499129896 1.80%
4/28/2015 2114.76001 123.1 0.0027654044889 -1.59%
4/29/2015 2106.8501 121.3 -0.0037473480752 -1.48%
4/30/2015 2085.51001 118.0 -0.010180553084 -2.75%
5/1/2015 2108.29004 121.6 0.01086377642143 2.99%
5/4/2015 2114.48999 121.3 0.00293643306657 -0.19%
5/5/2015 2089.45996 118.6 -0.0119080032178 -2.28%
5/6/2015 2080.1499 117.9 -0.0044656813361 -0.63%
5/7/2015 2088 118.6 0.00376671063473 0.62%
5/8/2015 2116.1001 120.8 0.01336814814981 1.87%
5/11/2015 2105.33008 119.6 -0.0051025566779 -1.02%
5/12/2015 2099.12012 119.2 -0.0029539964693 -0.36%
5/13/2015 2098.47998 119.3 -0.0003050014247 0.11%
5/14/2015 2121.1001 122.1 0.0107216046472 2.31%
5/15/2015 2122.72998 121.9 0.00076811844498 -0.14%
5/18/2015 2129.19995 123.3 0.00304331261267 1.10%
5/19/2015 2127.83008 123.2 -0.0006435815759 -0.09%
5/20/2015 2125.8501 123.1 -0.0009309492303 -0.01%
5/21/2015 2130.82007 124.4 0.00233514557839 1.02%
5/22/2015 2126.06006 125.5 -0.0022363847897 0.87%
5/26/2015 2104.19995 122.7 -0.0103352051803 -2.23%
5/27/2015 2123.47998 125.0 0.00912091879005 1.85%
5/28/2015 2120.79004 124.8 -0.0012675637262 -0.20%
5/29/2015 2107.38989 123.3 -0.0063385149544 -1.14%
6/1/2015 2111.72998 123.6 0.00205734307698 0.20%
6/2/2015 2109.6001 123.0 -0.0010091047804 -0.45%
6/3/2015 2114.07007 123.2 0.00211662913682 0.12%
6/4/2015 2095.84009 122.5 -0.0086605619929 -0.59%
6/5/2015 2092.83008 121.8 -0.0014372153446 -0.55%
6/8/2015 2079.28003 121.0 -0.0064955604214 -0.66%
6/9/2015 2080.1499 120.6 0.00041826549653 -0.30%
6/10/2015 2105.19995 122.0 0.01197049183612 1.14%
6/11/2015 2108.86011 121.7 0.00173711663812 -0.23%
6/12/2015 2094.11011 120.4 -0.0070188746545 -1.11%
6/15/2015 2084.42993 120.2 -0.0046332892479 -0.20%
6/16/2015 2096.29004 120.8 0.00567373031353 0.53%
6/17/2015 2100.43994 120.5 0.00197768423148 -0.24%
6/18/2015 2121.23999 121.1 0.00985400013693 0.45%
6/19/2015 2109.98999 119.9 -0.0053176152385 -1.01%
6/22/2015 2122.8501 120.8 0.00607636825455 0.79%
6/23/2015 2124.19995 120.3 0.00063566618235 -0.46%
6/24/2015 2108.58008 121.3 -0.0073804656967 0.85%
6/25/2015 2102.31006 120.7 -0.0029780039041 -0.48%
6/26/2015 2101.48999 120.0 -0.0003901560497 -0.59%
6/29/2015 2057.63989 117.9 -0.0210869691921 -1.77%
6/30/2015 2063.11011 118.8 0.00265496194295 0.72%
7/1/2015 2077.41992 119.9 0.00691209669929 0.93%
7/2/2015 2076.78003 119.7 -0.0003080703927 -0.13%
7/6/2015 2068.76001 119.3 -0.0038692324427 -0.35%
7/7/2015 2081.34009 119.0 0.00606256053313 -0.25%
7/8/2015 2046.68005 116.0 -0.0167929648235 -2.51%
7/9/2015 2051.31006 113.7 0.00225964770163 -2.06%
7/10/2015 2076.62012 116.7 0.01226298609667 2.64%
7/13/2015 2099.6001 119.0 0.01100526876137 1.91%
7/14/2015 2108.94995 118.9 0.00444327299128 -0.04%
7/15/2015 2107.3999 120.1 -0.0007352563824 0.96%
7/16/2015 2124.29004 121.7 0.00798273357817 1.32%
7/17/2015 2126.63989 122.7 0.00110557185225 0.86%
7/20/2015 2128.28003 125.0 0.00077093628613 1.87%
7/21/2015 2119.20996 123.8 -0.0042707960737 -1.00%
7/22/2015 2114.1499 118.6 -0.0023905652123 -4.32%
7/23/2015 2102.1499 118.5 -0.0056922102123 -0.05%
7/24/2015 2079.6499 117.9 -0.0107610206984 -0.53%
7/27/2015 2067.63989 116.2 -0.0057917546957 -1.40%
7/28/2015 2093.25 116.8 0.01231007359785 0.50%
7/29/2015 2108.57007 116.4 0.00729214275695 -0.32%
7/30/2015 2108.62988 115.9 2.8367163378E-05 -0.51%
7/31/2015 2103.84009 114.8 -0.002274103838 -0.88%
8/3/2015 2098.04004 112.1 -0.0027606940267 -2.39%
8/4/2015 2093.32007 108.5 -0.0022522393088 -3.26%
8/5/2015 2099.84009 109.3 0.00310983840926 0.66%
8/6/2015 2083.56006 109.5 -0.0077831957797 0.22%
8/7/2015 2077.57007 109.9 -0.0028790232243 0.34%
8/10/2015 2104.17993 113.9 0.01272683597579 3.57%
8/11/2015 2084.07007 107.9 -0.0096030650234 -5.34%
8/12/2015 2086.05005 109.6 0.00094960389305 1.53%
8/13/2015 2083.38989 109.5 -0.0012760257483 -0.08%
8/14/2015 2091.54004 110.3 0.00390433204198 0.70%
8/17/2015 2102.43994 111.4 0.00519789154606 1.03%
8/18/2015 2096.91992 110.8 -0.0026289826828 -0.56%
 8/19/2015 2079.61011 109.4 -0.0082891366721 -1.29%
8/20/2015 2035.72998 107.1 -0.0213259604815 -2.07%
8/21/2015 1970.89002 100.6 -0.0323692421132 -6.31%
8/24/2015 1893.20996 98.1 -0.0402114444919 -2.53%
8/25/2015 1867.60999 98.7 -0.0136142499639 0.60%
8/26/2015 1940.51001 104.3 0.03829129974355 5.58%
8/27/2015 1987.66003 107.4 0.02400725427851 2.90%
8/28/2015 1988.87 107.7 0.00060855118836 0.33%
8/31/2015 1972.18005 107.2 -0.0084270784585 -0.47%
9/1/2015 1913.84998 102.5 -0.0300226497726 -4.57%
9/2/2015 1948.85999 106.8 0.01812767102647 4.20%
9/3/2015 1951.13001 105.0 0.00116411593987 -1.77%
9/4/2015 1921.21997 103.9 -0.0154483086598 -1.00%
9/8/2015 1969.41003 106.8 0.02477363695128 2.74%
9/9/2015 1942.04004 104.8 -0.01399503571 -1.94%
9/10/2015 1952.29004 107.1 0.0052640754451 2.17%
9/11/2015 1961.05005 108.6 0.00447700656464 1.45%
9/14/2015 1953.03003 109.7 -0.0040980414627 0.96%
9/15/2015 1978.08997 110.6 0.01274968787428 0.84%
9/16/2015 1995.31006 110.7 0.00866774082814 0.11%
9/17/2015 1990.19995 108.3 -0.0025643447325 -2.16%
9/18/2015 1958.03003 107.9 -0.0162962310196 -0.41%
9/21/2015 1966.96997 109.6 0.00455539233622 1.54%
9/22/2015 1942.73999 107.9 -0.0123949302909 -1.58%
9/23/2015 1938.76001 108.7 -0.0020507439881 0.81%
9/24/2015 1932.23999 109.4 -0.0033686521135 0.59%
9/25/2015 1931.33997 109.1 -0.0004659015869 -0.25%
9/28/2015 1881.77002 106.9 -0.0260012110067 -2.00%
9/29/2015 1884.08997 103.7 0.00123209375925 -3.05%
9/30/2015 1920.03003 104.9 0.01889589835357 1.13%
10/1/2015 1923.81995 104.2 0.0019719386827 -0.65%
10/2/2015 1951.35999 105.0 0.0142137929865 0.73%
10/5/2015 1987.05005 105.4 0.01812459378516 0.36%
10/6/2015 1979.92004 105.9 -0.003594689403 0.48%
10/7/2015 1995.82996 105.4 0.00800351980253 -0.48%
10/8/2015 2013.43005 104.1 0.00877978031553 -1.16%
10/9/2015 2014.89002 106.6 0.00072484859143 2.36%
10/12/2015 2017.45996 106.1 0.00127466433383 -0.46%
10/13/2015 2003.68994 106.3 -0.0068488239239 0.17%
10/14/2015 1994.23999 104.8 -0.0047274308267 -1.42%
10/15/2015 2023.85999 106.4 0.01474355129517 1.49%
10/16/2015 2033.10999 105.6 0.00456006137449 -0.74%
10/19/2015 2033.66003 106.3 0.00027050902843 0.62%
10/20/2015 2030.77002 108.2 -0.0014221007367 1.81%
10/21/2015 2018.93994 108.2 -0.0058424493432 -0.01%
10/22/2015 2052.51001 109.9 0.016490847328 1.52%
10/23/2015 2075.1499 113.3 0.0109699536892 3.05%
10/26/2015 2071.17993 109.6 -0.0019149326619 -3.24%
10/27/2015 2065.88989 108.9 -0.0025573858344 -0.64%
10/28/2015 2090.3501 113.4 0.01177048844838 4.04%
10/29/2015 2089.40991 114.6 -0.0004498755975 1.05%
10/30/2015 2079.36011 113.7 -0.004821481839 -0.86%
11/2/2015 2104.05005 115.3 0.01180387662339 1.40%
11/3/2015 2109.79004 116.6 0.00272435281376 1.14%
11/4/2015 2102.31006 116.0 -0.0035516667168 -0.47%
11/5/2015 2099.92993 115.5 -0.0011327897786 -0.46%
11/6/2015 2099.19995 115.6 -0.000347682033 0.12%
11/9/2015 2078.58008 115.2 -0.0098712906348 -0.41%
11/10/2015 2081.71997 111.5 0.0015094553562 -3.20%
11/11/2015 2075 110.9 -0.0032333074642 -0.57%
11/12/2015 2045.96997 110.5 -0.0140891631915 -0.34%
11/13/2015 2023.04004 107.3 -0.0112706406082 -2.96%
11/16/2015 2053.18994 109.1 0.01479330262727 1.62%
11/17/2015 2050.43994 108.6 -0.0013402770185 -0.43%
11/18/2015 2083.58008 112.0 0.01603323001531 3.12%
11/19/2015 2081.23999 113.5 -0.0011237403816 1.26%
11/20/2015 2089.16992 114.0 0.0038029554526 0.44%
11/23/2015 2086.59009 112.5 -0.0012356238491 -1.31%
11/24/2015 2089.13989 113.5 0.00122125009448 0.96%
11/25/2015 2088.87012 112.7 -0.0001291409067 -0.72%
11/27/2015 2090.11011 112.5 0.0005934414474 -0.19%
11/30/2015 2080.40991 113.0 -0.0046517999903 0.42%
12/1/2015 2102.62988 112.1 0.01062393908849 -0.81%
12/2/2015 2079.51001 111.1 -0.0110565926159 -0.91%
12/3/2015 2049.62012 110.0 -0.0144778266483 -0.93%
12/4/2015 2091.68994 113.7 0.02031785626111 3.27%
12/7/2015 2077.07007 113.0 -0.0070140439392 -0.63%
12/8/2015 2063.59009 112.9 -0.0065110523996 -0.04%
12/9/2015 2047.62 110.4 -0.0077690864759 -2.23%
12/10/2015 2052.22998 111.0 0.00224885640742 0.47%
12/11/2015 2012.37 108.1 -0.0196138675856 -2.61%
12/14/2015 2021.93994 107.4 0.00474428792138 -0.62%
12/15/2015 2043.41003 105.5 0.0105625802189 -1.79%
12/16/2015 2073.07007 106.3 0.01441063556535 0.77%
12/17/2015 2041.89002 104.1 -0.0151547762903 -2.14%
12/18/2015 2005.55005 101.3 -0.0179574950936 -2.74%
12/21/2015 2021.15002 102.5 0.00774830643659 1.22%
12/22/2015 2038.96997 102.4 0.00877809594203 -0.09%
12/23/2015 2064.29004 103.7 0.01234159635168 1.28%
12/24/2015 2060.98999 103.2 -0.0015999154873 -0.54%
12/28/2015 2056.5 102.0 -0.0021809363426 -1.13%
12/29/2015 2078.36011 103.9 0.01057366397004 1.78%
12/30/2015 2063.36011 102.5 -0.0072433987853 -1.31%
12/31/2015 2043.93994 100.5 -0.0094564850358 -1.94%
1/4/2016 2012.66003 100.6 -0.0154220416883 0.09%
1/5/2016 2016.70996 98.1 0.00201020425963 -2.54%
1/6/2016 1990.26001 96.2 -0.0132021629159 -1.98%
1/7/2016 1943.08997 92.1 -0.0239858165446 -4.31%
1/8/2016 1922.03003 92.6 -0.0108975376928 0.53%
1/11/2016 1923.67004 94.1 0.00085290847871 1.61%
1/12/2016 1938.68005 95.5 0.00777251423845 1.44%
1/13/2016 1890.28003 93.0 -0.0252823753841 -2.60%
1/14/2016 1921.83997 95.1 0.01655806118494 2.16%
1/15/2016 1880.32996 92.8 -0.0218357728207 -2.43%
1/19/2016 1881.32996 92.3 0.00053168018744 -0.49%
1/20/2016 1859.32996 92.4 -0.0117627660262 0.13%
1/21/2016 1868.98999 92.0 0.00518198853996 -0.51%
1/22/2016 1906.90002 96.9 0.02008072679048 5.18%
1/25/2016 1877.07996 95.0 -0.0157615449848 -1.97%
1/26/2016 1903.63001 95.5 0.01404523792106 0.55%
1/27/2016 1882.94995 89.2 -0.0109229224534 -6.80%
1/28/2016 1893.35999 89.9 0.00551335062319 0.71%
1/29/2016 1940.23999 93.0 0.02445865105944 3.40%
2/1/2016 1939.38001 92.1 -0.0004433346643 -0.94%
2/2/2016 1903.03003 90.2 -0.0189209689347 -2.04%
2/3/2016 1912.53003 92.0 0.00497962002235 1.96%
2/4/2016 1915.44995 92.8 0.00152556835802 0.80%
2/5/2016 1880.05005 90.3 -0.0186541580952 -2.71%
2/8/2016 1853.43994 91.2 -0.0142550582337 1.05%
2/9/2016 1852.20996 91.2 -0.0006638403938 -0.02%
2/10/2016 1851.85999 90.5 -0.0001889683543 -0.76%
2/11/2016 1829.07996 90.0 -0.0123774471693 -0.61%
2/12/2016 1864.78003 90.3 0.01933001507774 0.31%
2/16/2016 1895.57996 92.8 0.01638173787204 2.78%
2/17/2016 1926.81995 94.2 0.01634611050447 1.52%
2/18/2016 1917.82996 92.4 -0.0046766320024 -1.91%
2/19/2016 1917.78003 92.2 -2.603340809E-05 -0.23%
2/22/2016 1945.5 93.0 0.01435073125388 0.87%
2/23/2016 1921.27002 90.9 -0.0125325773268 -2.29%
2/24/2016 1929.80005 92.3 0.00442995987972 1.48%
2/25/2016 1951.69995 92.9 0.01128436655332 0.68%
2/26/2016 1948.05005 93.1 -0.0018718651533 0.15%
2/29/2016 1932.22998 92.9 -0.0081541314224 -0.23%
3/1/2016 1978.34998 96.5 0.02358838585351 3.89%
3/2/2016 1986.44995 96.8 0.00408594956528 0.22%
 3/3/2016 1993.40002 97.5 0.00349263419912 0.74%
3/4/2016 1999.98999 98.9 0.00330043995647 1.48%
3/7/2016 2001.76001 97.8 0.00088462303514 -1.11%
3/8/2016 1979.26001 97.0 -0.0113037560547 -0.83%
3/9/2016 1989.26001 97.1 0.00503967278222 0.09%
3/10/2016 1989.56995 97.2 0.00015579253401 0.05%
3/11/2016 2022.18994 98.2 0.01626254553324 1.07%
3/14/2016 2019.64002 98.5 -0.0012617682416 0.25%
3/15/2016 2015.93005 100.4 -0.001838630965 1.99%
3/16/2016 2027.21997 101.8 0.00558472788484 1.32%
3/17/2016 2040.58997 101.6 0.00657358301021 -0.16%
3/18/2016 2049.58008 101.7 0.00439596710198 0.11%
3/21/2016 2051.6001 101.7 0.00098509213283 -0.01%
3/22/2016 2049.80005 102.5 -0.0008777729805 0.76%
3/23/2016 2036.70996 101.9 -0.0064065095838 -0.55%
3/24/2016 2035.93994 101.5 -0.0003781420096 -0.43%
3/28/2016 2037.05005 101.0 0.00054510717199 -0.46%
3/29/2016 2055.01001 103.4 0.00877801208391 2.34%
3/30/2016 2063.94995 105.2 0.00434087979624 1.73%
3/31/2016 2059.73999 104.7 -0.0020418423901 -0.52%
4/1/2016 2072.78003 105.6 0.00631095903716 0.91%
4/4/2016 2066.12988 106.7 -0.0032134798119 1.02%
4/5/2016 2045.17004 105.5 -0.0101962984758 -1.19%
4/6/2016 2066.65991 106.6 0.01045279785235 1.04%
4/7/2016 2041.91003 104.2 -0.0120480740051 -2.21%
4/8/2016 2047.59998 104.4 0.00278270289483 0.11%
4/11/2016 2041.98999 104.7 -0.0027435462066 0.33%
4/12/2016 2061.71997 106.1 0.00961575414016 1.29%
4/13/2016 2082.41992 107.6 0.00999006968459 1.44%
4/14/2016 2082.78003 107.7 0.00017291222757 0.05%
4/15/2016 2080.72998 105.5 -0.0009847696589 -2.03%
4/18/2016 2094.34009 103.2 0.0065197258913 -2.18%
4/19/2016 2100.80005 102.7 0.00307973793246 -0.53%
4/20/2016 2102.3999 102.9 0.00076125480392 0.21%
4/21/2016 2091.47998 101.8 -0.0052075629179 -1.09%
4/22/2016 2091.58008 101.5 4.7858743901E-05 -0.27%
4/25/2016 2087.79004 100.9 -0.0018136895909 -0.57%
4/26/2016 2091.69995 100.2 0.001871000122 -0.70%
4/27/2016 2095.1499 93.9 0.00164799402985 -6.46%
4/28/2016 2075.81006 91.1 -0.0092736357018 -3.10%
4/29/2016 2065.30005 90.0 -0.005075949343 -1.16%
5/2/2016 2081.42993 89.9 0.00777960678668 -0.11%
5/3/2016 2063.37012 91.4 -0.0087144996519 1.63%
5/4/2016 2051.12012 90.5 -0.005954582706 -1.05%
5/5/2016 2050.62988 90.1 -0.0002390365099 -0.41%
 5/6/2016 2057.13989 89.6 0.0031696106672 -0.56%
5/9/2016 2058.68994 89.7 0.0007532129052 0.08%
5/10/2016 2084.38989 90.3 0.01240636563577 0.68%
5/11/2016 2064.45996 89.4 -0.00960752305 -0.98%
5/12/2016 2064.11011 87.3 -0.0001694795026 -2.37%
5/13/2016 2046.60999 87.5 -0.0085144341291 0.20%
5/16/2016 2066.65991 90.7 0.00974897650847 3.64%
5/17/2016 2047.20996 90.3 -0.0094558634687 -0.42%
5/18/2016 2047.63001 91.4 0.0002051577131 1.14%
5/19/2016 2040.04004 91.0 -0.0037135946106 -0.38%
5/20/2016 2052.32007 92.0 0.00600145907833 1.08%
5/23/2016 2048.04004 93.2 -0.0020876364235 1.26%
5/24/2016 2076.06006 94.6 0.01358863776019 1.51%
5/25/2016 2090.54004 96.3 0.006950529426 1.74%
5/26/2016 2090.1001 97.0 -0.0002104658556 0.79%
5/27/2016 2099.06006 97.0 0.00427769496851 -0.06%
5/31/2016 2096.94995 96.5 -0.0010057688961 -0.49%
6/1/2016 2099.33008 95.1 0.00113439867635 -1.41%
6/2/2016 2105.26001 94.4 0.00282069633786 -0.75%
6/3/2016 2099.12988 94.6 -0.0029160622587 0.20%
6/6/2016 2109.40991 95.3 0.00488532837819 0.72%
6/7/2016 2112.12988 95.7 0.00128861576982 0.40%
6/8/2016 2119.12012 95.6 0.0033041017947 -0.09%
6/9/2016 2115.47998 96.3 -0.001719235731 0.72%
6/10/2016 2096.07007 95.5 -0.00921753236 -0.83%
6/13/2016 2079.06006 94.0 -0.0081482984229 -1.52%
6/14/2016 2075.32007 94.2 -0.0018005054405 0.12%
6/15/2016 2071.5 93.9 -0.0018424088906 -0.33%
6/16/2016 2077.98999 94.3 0.00312809299826 0.42%
6/17/2016 2071.21997 92.1 -0.0032632838885 -2.30%
6/20/2016 2083.25 91.9 0.00579138263509 -0.24%
6/21/2016 2088.8999 92.7 0.00270839043965 0.85%
6/22/2016 2085.44995 92.3 -0.0016529289144 -0.38%
6/23/2016 2113.32007 92.9 0.01327556698432 0.57%
6/24/2016 2037.41003 90.2 -0.0365807927237 -2.85%
6/27/2016 2000.54004 88.9 -0.0182622464548 -1.47%
6/28/2016 2036.08997 90.4 0.01761412172358 1.67%
6/29/2016 2070.77002 91.2 0.01688924310937 0.86%
6/30/2016 2098.86011 92.4 0.0134738627221 1.26%
7/1/2016 2102.94995 92.6 0.0019467064123 0.30%
7/5/2016 2088.55005 91.8 -0.0068710288216 -0.94%
7/6/2016 2099.72998 92.3 0.00533868675274 0.57%
7/7/2016 2097.8999 92.7 -0.0008719578273 0.43%
7/8/2016 2129.8999 93.4 0.01513818656845 0.77%
7/11/2016 2137.15991 93.7 0.00340281942221 0.31%
7/12/2016 2152.13989 94.1 0.00698484255455 0.45%
7/13/2016 2152.42993 93.6 0.00013475864592 -0.57%
7/14/2016 2163.75 95.4 0.00524542263473 1.96%
7/15/2016 2161.73999 95.4 -0.0009293791683 -0.01%
7/18/2016 2166.88989 96.5 0.00237946212498 1.06%
7/19/2016 2163.78003 96.5 -0.0014362048323 0.04%
7/20/2016 2173.02002 96.6 0.00426120866868 0.09%
7/21/2016 2165.16992 96.1 -0.0036190700145 -0.53%
7/22/2016 2175.03003 95.3 0.00454362659529 -0.78%
7/25/2016 2168.47998 94.0 -0.0030160188196 -1.35%
7/26/2016 2169.17993 93.4 0.00032273254256 -0.69%
7/27/2016 2166.58008 99.5 -0.0011992611702 6.29%
7/28/2016 2170.06006 100.8 0.00160492069299 1.34%
7/29/2016 2173.6001 100.7 0.0016299800886 -0.12%
8/1/2016 2170.84009 102.5 -0.0012705942553 1.75%
8/2/2016 2157.03003 100.9 -0.0063819410007 -1.49%
8/3/2016 2163.79004 102.2 0.00312904282482 1.25%
8/4/2016 2164.25 102.8 0.00021254932837 0.62%
8/5/2016 2182.87012 104.4 0.00856669720348 1.51%
8/8/2016 2180.88989 105.3 -0.0009075770122 0.82%
8/9/2016 2181.73999 105.7 0.00038971768569 0.41%
8/10/2016 2175.48999 104.9 -0.0028687970638 -0.75%
8/11/2016 2185.79004 104.8 0.00472341518158 -0.06%
8/12/2016 2184.05005 105.1 -0.0007963632796 0.23%
8/15/2016 2190.1499 106.4 0.00278901605887 1.19%
8/16/2016 2178.1499 106.3 -0.0054941422173 -0.09%
8/17/2016 2182.21997 106.1 0.00186684630002 -0.15%
8/18/2016 2187.02002 106.0 0.00219720177467 -0.13%
8/19/2016 2183.87012 106.2 -0.001441309869 0.26%
8/22/2016 2182.63989 105.4 -0.0005634816042 -0.78%
8/23/2016 2186.8999 105.7 0.00194986682789 0.31%
8/24/2016 2175.43994 104.9 -0.0052540552892 -0.76%
8/25/2016 2172.46997 104.5 -0.0013661600732 -0.43%
8/26/2016 2169.04004 103.9 -0.0015800644042 -0.59%
8/29/2016 2180.37988 103.8 0.00521442854348 -0.11%
8/30/2016 2176.12012 103.0 -0.0019555915793 -0.77%
8/31/2016 2170.94995 103.1 -0.0023786910986 0.09%
9/1/2016 2170.86011 103.7 -4.138550458E-05 0.59%
9/2/2016 2179.97998 104.7 0.00419224157835 0.93%
9/6/2016 2186.47998 104.6 0.00297724237064 -0.03%
9/7/2016 2186.15991 105.3 -0.0001463957739 0.61%
9/8/2016 2181.30005 102.5 -0.0022254880636 -2.66%
9/9/2016 2127.81006 100.2 -0.0248277422987 -2.29%
9/12/2016 2159.04004 102.4 0.01457038701356 2.22%
9/13/2016 2127.02002 104.9 -0.0149417480289 2.35%
 9/14/2016 2125.77002 108.6 -0.0005878493997 3.48%
9/15/2016 2147.26001 112.3 0.01005851633808 3.34%
9/16/2016 2139.15991 111.6 -0.0037794279559 -0.56%
9/19/2016 2139.12012 110.3 -1.860327035E-05 -1.17%
9/20/2016 2139.76001 110.3 0.00029909368142 -0.01%
9/21/2016 2163.12012 110.3 0.01085800013742 -0.02%
9/22/2016 2177.17993 111.3 0.00647875216939 0.94%
9/23/2016 2164.68994 109.5 -0.0057532933125 -1.68%
9/26/2016 2146.1001 109.7 -0.0086248497701 0.15%
9/27/2016 2159.92993 109.9 0.00642349517151 0.19%
9/28/2016 2171.37012 110.7 0.00528257635091 0.76%
9/29/2016 2151.12988 109.0 -0.0093651275566 -1.57%
9/30/2016 2168.27002 109.8 0.00793639271705 0.77%
10/3/2016 2161.19995 109.3 -0.0032660234772 -0.47%
10/4/2016 2150.48999 109.8 -0.0049678818158 0.43%
10/5/2016 2159.72998 109.8 0.00428748612314 0.04%
10/6/2016 2160.77002 110.6 0.00048144428658 0.74%
10/7/2016 2153.73999 110.8 -0.0032587877674 0.15%
10/10/2016 2163.65991 112.7 0.0045953303756 1.73%
10/11/2016 2136.72998 113.0 -0.0125245778666 0.22%
10/12/2016 2139.17993 114.0 0.00114593259377 0.89%
10/13/2016 2132.55005 113.6 -0.0031040764996 -0.31%
10/14/2016 2132.97998 114.3 0.00020158385876 0.55%
10/17/2016 2126.5 114.2 -0.0030426178921 -0.07%
10/18/2016 2139.6001 114.1 0.00614150576636 -0.07%
10/19/2016 2144.29004 113.8 0.00218957196554 -0.30%
10/20/2016 2141.34009 113.7 -0.0013766710512 -0.05%
10/21/2016 2141.15991 113.3 -8.414524231E-05 -0.39%
10/24/2016 2151.33008 114.3 0.00473859464041 0.90%
10/25/2016 2143.15991 114.9 -0.0038049574576 0.51%
10/26/2016 2139.42993 112.3 -0.0017419277022 -2.28%
10/27/2016 2133.04004 111.2 -0.0029911961033 -0.96%
10/28/2016 2126.40991 110.5 -0.0031131401618 -0.67%
10/31/2016 2126.1499 110.3 -0.0001222839944 -0.16%
11/1/2016 2111.71997 108.3 -0.0068100188065 -1.82%
11/2/2016 2097.93994 108.4 -0.0065468847877 0.09%
11/3/2016 2088.65991 107.2 -0.0044332128813 -1.08%
11/4/2016 2085.17993 106.3 -0.001667520047 -0.91%
11/7/2016 2131.52002 107.8 0.02198019977703 1.43%
11/8/2016 2139.56006 108.4 0.00376487836712 0.59%
11/9/2016 2163.26001 108.3 0.01101611979812 -0.16%
11/10/2016 2167.47998 105.2 0.00194884539149 -2.83%
11/11/2016 2164.44995 105.9 -0.0013989282109 0.59%
11/14/2016 2164.19995 103.2 -0.0001155094572 -2.54%
11/15/2016 2180.38989 104.6 0.00745295529499 1.32%
11/16/2016 2176.93994 107.4 -0.0015835169025 2.65%
11/17/2016 2187.12012 107.4 0.00466546946208 -0.04%
11/18/2016 2181.8999 107.5 -0.0023896514374 0.10%
11/21/2016 2198.17993 109.1 0.00743370239191 1.51%
11/22/2016 2202.93994 109.2 0.00216309075569 0.06%
11/23/2016 2204.71997 108.6 0.00080769847598 -0.51%
11/25/2016 2213.3501 109.2 0.00390674563408 0.50%
11/28/2016 2201.71997 108.9 -0.0052683892752 -0.20%
11/29/2016 2204.65991 108.8 0.00133440216881 -0.10%
11/30/2016 2198.81006 107.9 -0.0026569303208 -0.85%
12/1/2016 2191.08008 106.9 -0.0035217232086 -0.94%
12/2/2016 2191.94995 107.3 0.00039692769872 0.37%
12/5/2016 2204.70996 106.5 0.0058044270335 -0.72%
12/6/2016 2212.22998 107.4 0.00340508422864 0.77%
12/7/2016 2241.3501 108.4 0.01307735910998 0.98%
12/8/2016 2246.18994 109.5 0.00215701468264 0.98%
12/9/2016 2259.53003 111.3 0.00592141858244 1.62%
12/12/2016 2256.95996 110.6 -0.0011380821315 -0.57%
12/13/2016 2271.71997 112.5 0.00651848330423 1.65%
12/14/2016 2253.28003 112.5 -0.0081502957243 0.00%
12/15/2016 2262.03003 113.1 0.00387570768806 0.55%
12/16/2016 2258.07007 113.2 -0.0017521567789 0.13%
12/19/2016 2262.53003 113.9 0.00197317274315 0.58%
12/20/2016 2270.76001 114.2 0.00363091263558 0.27%
12/21/2016 2265.17993 114.3 -0.0024603856692 0.09%
12/22/2016 2260.95996 113.5 -0.0018647113534 -0.66%
12/23/2016 2263.79004 113.8 0.00125093247983 0.20%
12/27/2016 2268.87988 114.5 0.0022458490148 0.63%
12/28/2016 2249.91992 114.0 -0.0083916407369 -0.43%
12/29/2016 2249.26001 114.0 -0.0002933476832 -0.03%
12/30/2016 2238.83008 113.1 -0.0046478348569 -0.78%
1/3/2017 2257.83008 113.4 0.00845076675363 0.28%
1/4/2017 2270.75 113.3 0.00570596382591 -0.11%
1/5/2017 2269 113.9 -0.0007709676025 0.51%
1/6/2017 2276.97998 115.1 0.00351078897471 1.11%
1/9/2017 2268.8999 116.2 -0.0035549054172 0.91%
1/10/2017 2268.8999 116.3 0 0.10%
1/11/2017 2275.32007 116.9 0.00282564238266 0.54%
1/12/2017 2270.43994 116.4 -0.0021471124147 -0.42%
1/13/2017 2274.63989 116.2 0.00184813175955 -0.18%
1/17/2017 2267.88989 117.2 -0.0029719144557 0.80%
1/18/2017 2271.88989 117.2 0.00176220046948 -0.01%
1/19/2017 2263.68994 117.0 -0.0036158379895 -0.18%
1/20/2017 2271.31006 117.2 0.00336058441963 0.18%
1/23/2017 2265.19995 117.2 -0.0026937499008 0.07%
1/24/2017 2280.07007 117.1 0.00654314044722 -0.09%
1/25/2017 2298.37012 119.0 0.007994052872 1.58%
1/26/2017 2296.67993 119.1 -0.0007356546972 0.05%
1/27/2017 2294.68994 119.1 -0.0008668398233 0.01%
1/30/2017 2280.8999 118.8 -0.0060276734698 -0.26%
1/31/2017 2278.87012 118.5 -0.0008903015396 -0.23%
2/1/2017 2279.55005 125.7 0.00029831914579 5.92%
2/2/2017 2280.8501 125.5 0.000570146914 -0.17%
2/3/2017 2297.41992 126.0 0.00723849675825 0.43%
2/6/2017 2292.56006 127.2 -0.0021175973909 0.93%
2/7/2017 2293.08008 128.4 0.00022680323213 0.95%
2/8/2017 2294.66992 128.9 0.0006930822576 0.39%
2/9/2017 2307.87012 129.9 0.00573606360024 0.72%
2/10/2017 2316.1001 129.6 0.00355970705167 -0.23%
2/13/2017 2328.25 130.7 0.00523213343559 0.88%
2/14/2017 2337.58008 132.4 0.0039993271422 1.29%
2/15/2017 2349.25 132.9 0.00497988871921 0.36%
2/16/2017 2347.21997 132.7 -0.0008644914751 -0.12%
2/17/2017 2351.15991 133.1 0.00167714915424 0.27%
2/21/2017 2365.37988 134.1 0.00602985014586 0.72%
2/22/2017 2362.82007 134.5 -0.0010827863782 0.30%
2/23/2017 2363.81006 133.9 0.00041889929522 -0.42%
2/24/2017 2367.34009 134.0 0.00149225010637 0.10%
2/27/2017 2369.75 134.3 0.00101746522153 0.20%
2/28/2017 2363.63989 134.3 -0.0025817059367 0.04%
3/1/2017 2395.95996 137.1 0.01358121093133 2.02%
3/2/2017 2381.91992 136.3 -0.0058771169457 -0.60%
3/3/2017 2383.12012 137.1 0.00050375023738 0.59%
3/6/2017 2375.31006 136.6 -0.0032826225139 -0.32%
3/7/2017 2368.38989 136.8 -0.002917625895 0.13%
3/8/2017 2362.97998 136.3 -0.0022868283406 -0.37%
3/9/2017 2364.87012 136.0 0.00079957573185 -0.23%
3/10/2017 2372.6001 136.4 0.00326333993003 0.33%
3/13/2017 2373.46997 136.5 0.00036656559937 0.04%
3/14/2017 2365.44995 136.3 -0.0033847491786 -0.15%
3/15/2017 2385.26001 137.7 0.00833987929561 1.05%
3/16/2017 2381.37988 138.0 -0.0016280348187 0.16%
3/17/2017 2378.25 137.3 -0.001315179343 -0.50%
3/20/2017 2373.46997 138.7 -0.0020119159553 1.04%
3/21/2017 2344.02002 137.1 -0.0124855945152 -1.15%
3/22/2017 2348.44995 138.7 0.0018881025743 1.12%
3/23/2017 2345.95996 138.2 -0.001060832045 -0.35%
3/24/2017 2343.97998 137.9 -0.0008443524406 -0.20%
3/27/2017 2341.59009 138.2 -0.0010201073392 0.17%
3/28/2017 2358.57007 141.0 0.00722530863054 2.05%
3/29/2017 2361.12988 141.3 0.00108473643561 0.22%
3/30/2017 2368.06006 141.1 0.00293081100385 -0.13%
3/31/2017 2362.71997 140.9 -0.0022575939842 -0.19%
4/3/2017 2358.84009 140.9 -0.0016434753873 0.03%
4/4/2017 2360.15991 142.0 0.00055936598195 0.74%
4/5/2017 2352.94995 141.2 -0.0030595368382 -0.52%
4/6/2017 2357.48999 140.9 0.00192765026736 -0.25%
4/7/2017 2355.54004 140.6 -0.0008274723901 -0.22%
4/10/2017 2357.15991 140.4 0.00068745011592 -0.12%
4/11/2017 2353.78003 138.9 -0.0014349083717 -1.08%
4/12/2017 2344.92993 139.1 -0.0037670371396 0.12%
4/13/2017 2328.94995 138.3 -0.0068380205169 -0.53%
4/17/2017 2349.01001 139.1 0.00857646586468 0.55%
4/18/2017 2342.18994 138.5 -0.0029076031191 -0.45%
4/19/2017 2338.16992 138.0 -0.00171782517 -0.37%
4/20/2017 2355.84009 139.7 0.00752885035594 1.24%
4/21/2017 2348.68994 139.5 -0.0030396883265 -0.12%
4/24/2017 2374.1499 140.9 0.01078173661629 0.96%
4/25/2017 2388.61011 141.7 0.00607221417992 0.62%
4/26/2017 2387.44995 140.9 -0.0004858213711 -0.59%
4/27/2017 2388.77002 141.0 0.00055276726852 0.08%
4/28/2017 2384.19995 140.9 -0.0019149797398 -0.10%
5/1/2017 2388.33008 143.7 0.00173079184665 2.02%
5/2/2017 2391.16992 144.7 0.00118834369042 0.63%
5/3/2017 2388.12988 144.2 -0.0012721693696 -0.31%
5/4/2017 2389.52002 143.7 0.00058193340553 -0.36%
5/5/2017 2399.29004 146.1 0.00408035918526 1.64%
5/8/2017 2399.37988 150.0 3.7445376103E-05 2.68%
5/9/2017 2396.91992 151.0 -0.0010257745828 0.64%
5/10/2017 2399.62988 150.3 0.00112996274344 -0.48%
5/11/2017 2394.43994 151.6 -0.0021651516219 0.86%
5/12/2017 2390.8999 153.7 -0.0014795353149 1.39%
5/15/2017 2402.32007 153.3 0.00476514229719 -0.26%
5/16/2017 2400.66992 153.1 -0.0006871328353 -0.15%
5/17/2017 2357.03003 148.0 -0.0183454683491 -3.42%
5/18/2017 2365.71997 150.2 0.00368003887866 1.51%
5/19/2017 2381.72998 150.7 0.0067447028859 0.34%
5/22/2017 2394.02002 151.6 0.00514686368862 0.61%
5/23/2017 2398.41992 151.4 0.0018361850287 -0.12%
5/24/2017 2404.38989 151.0 0.00248603392792 -0.30%
5/25/2017 2415.07007 151.5 0.00443211171771 0.35%
5/26/2017 2415.82007 151.3 0.00031050178535 -0.17%
5/30/2017 2412.90991 151.3 -0.0012053506261 0.04%
5/31/2017 2411.80005 150.4 -0.0004600745034 -0.59%
6/1/2017 2430.06006 150.8 0.00754259568076 0.27%
 6/2/2017 2439.07007 153.1 0.00370087430353 1.47%
6/5/2017 2436.1001 151.6 -0.001218406852 -0.98%
6/6/2017 2429.33008 152.1 -0.0027829088588 0.34%
6/7/2017 2433.13989 153.0 0.00156702902119 0.59%
6/8/2017 2433.79004 152.6 0.0002671688366 -0.24%
6/9/2017 2431.77002 146.7 -0.0008303336477 -3.95%
6/12/2017 2429.38989 143.2 -0.0009792424988 -2.42%
6/13/2017 2440.3501 144.3 0.00450135881044 0.80%
6/14/2017 2437.91992 142.9 -0.0009963270549 -0.98%
6/15/2017 2432.45996 142.1 -0.0022421098224 -0.60%
6/16/2017 2433.1499 140.1 0.00028359898309 -1.41%
6/19/2017 2453.45996 144.1 0.00831258337365 2.82%
6/20/2017 2437.03003 142.8 -0.0067191605942 -0.91%
6/21/2017 2435.61011 143.6 -0.0005828142447 0.59%
6/22/2017 2434.5 143.4 -0.0004558857992 -0.16%
6/23/2017 2438.30005 144.0 0.0015596986259 0.45%
6/26/2017 2439.07007 143.6 0.0003157517219 -0.31%
6/27/2017 2419.37988 141.5 -0.0081055863508 -1.44%
6/28/2017 2440.68994 143.6 0.0087695014026 1.45%
6/29/2017 2419.69995 141.5 -0.0086372167487 -1.49%
6/30/2017 2423.40991 141.8 0.00153205763677 0.24%
7/3/2017 2429.01001 141.3 0.00230816812077 -0.36%
7/5/2017 2432.54004 141.9 0.00145222391411 0.41%
7/6/2017 2409.75 140.5 -0.0094129872812 -0.95%
7/7/2017 2425.17993 142.0 0.0063827127178 1.01%
7/10/2017 2427.42993 142.8 0.00092733610338 0.61%
7/11/2017 2425.53003 143.3 -0.0007829873365 0.32%
7/12/2017 2443.25 143.5 0.00727905107022 0.14%
7/13/2017 2447.83008 145.5 0.00187282942241 1.38%
7/14/2017 2459.27002 146.8 0.00466261641168 0.86%
7/17/2017 2459.13989 147.3 -5.291425576E-05 0.35%
7/18/2017 2460.61011 147.8 0.00059767835511 0.35%
7/19/2017 2473.83008 148.7 0.00535825833698 0.62%
7/20/2017 2473.44995 148.0 -0.0001536711076 -0.45%
7/21/2017 2472.54004 148.0 -0.000367939285 -0.05%
7/24/2017 2469.90991 149.8 -0.0010643010144 1.20%
7/25/2017 2477.12988 150.4 0.00291890763987 0.43%
7/26/2017 2477.83008 151.1 0.00028262387998 0.47%
7/27/2017 2475.41992 148.3 -0.0009731615364 -1.91%
7/28/2017 2472.1001 147.2 -0.0013420155896 -0.71%
7/31/2017 2470.30005 146.5 -0.000728410904 -0.52%
8/1/2017 2476.3501 147.8 0.00244612084417 0.88%
8/2/2017 2477.57007 154.7 0.00049252712348 4.62%
8/3/2017 2472.15991 153.2 -0.0021860417341 -1.00%
8/4/2017 2476.83008 154.0 0.00188732141131 0.53%
 8/7/2017 2480.90991 156.4 0.00164584465066 1.54%
8/8/2017 2474.91992 157.6 -0.0024173521358 0.80%
8/9/2017 2474.02002 158.6 -0.0003636746538 0.61%
8/10/2017 2438.20996 153.5 -0.0145802185646 -3.24%
8/11/2017 2441.32007 155.7 0.00127475695515 1.38%
8/14/2017 2465.84009 158.0 0.00999365143761 1.49%
8/15/2017 2464.61011 159.8 -0.0004989325424 1.09%
8/16/2017 2468.11011 159.1 0.00141909552357 -0.40%
8/17/2017 2430.01001 156.1 -0.0155573422198 -1.94%
8/18/2017 2425.55005 155.7 -0.0018370536869 -0.23%
8/21/2017 2428.37012 155.4 0.00116197556649 -0.18%
8/22/2017 2452.51001 158.0 0.0098916954334 1.62%
8/23/2017 2444.04004 158.1 -0.0034595702538 0.13%
8/24/2017 2438.96997 157.4 -0.0020766165998 -0.44%
8/25/2017 2443.05005 158.0 0.00167147161757 0.37%
8/28/2017 2444.23999 159.6 0.00048695330705 1.00%
8/29/2017 2446.30005 161.0 0.00084246692816 0.89%
8/30/2017 2457.59009 161.5 0.00460453176231 0.27%
8/31/2017 2471.6499 162.1 0.00570467340113 0.40%
9/1/2017 2476.55005 162.2 0.00198057825081 0.03%
9/5/2017 2457.8501 160.2 -0.0075794584817 -1.21%
9/6/2017 2465.54004 160.1 0.00312384232794 -0.10%
9/7/2017 2465.1001 159.4 -0.0001784518801 -0.40%
9/8/2017 2461.42993 156.8 -0.0014899601369 -1.64%
9/11/2017 2488.11011 159.7 0.01078097488159 1.79%
9/12/2017 2496.47998 159.0 0.00335830257668 -0.40%
9/13/2017 2498.37012 157.8 0.0007568343608 -0.76%
9/14/2017 2495.62012 156.5 -0.0011013238509 -0.86%
9/15/2017 2500.22998 158.1 0.00184547743381 1.01%
9/18/2017 2503.87012 156.9 0.00145486204173 -0.76%
9/19/2017 2506.6499 156.9 0.00110957955448 0.04%
9/20/2017 2508.23999 154.3 0.000634146746 -1.69%
9/21/2017 2500.6001 151.6 -0.003050565716 -1.73%
9/22/2017 2502.21997 150.2 0.00064758397634 -0.98%
9/25/2017 2496.65991 148.8 -0.0022245228623 -0.89%
9/26/2017 2496.84009 151.4 7.2164213509E-05 1.71%
9/27/2017 2507.04004 152.5 0.00407682233325 0.71%
9/28/2017 2510.06006 151.5 0.00120389081572 -0.62%
9/29/2017 2519.36011 152.4 0.0036982627392 0.55%
10/2/2017 2529.12012 152.1 0.00386651892303 -0.20%
10/3/2017 2534.58008 152.7 0.00215651120948 0.43%
10/4/2017 2537.73999 151.7 0.00124594361808 -0.65%
10/5/2017 2552.07007 153.6 0.00563090398283 1.24%
10/6/2017 2549.33008 153.5 -0.0010742110735 -0.06%
10/9/2017 2544.72998 154.1 -0.0018060640032 0.35%
10/10/2017 2550.63989 154.1 0.00231971998008 0.04%
10/11/2017 2555.23999 154.8 0.00180188267254 0.42%
10/12/2017 2550.92993 154.2 -0.0016881768877 -0.35%
10/13/2017 2553.16992 155.2 0.00087772191293 0.63%
10/16/2017 2557.63989 158.1 0.00174922264829 1.82%
10/17/2017 2559.36011 158.6 0.00067235257565 0.37%
10/18/2017 2561.26001 157.9 0.00074205976767 -0.44%
10/19/2017 2562.1001 154.2 0.00032794415767 -2.39%
10/20/2017 2575.20996 154.5 0.00510379607513 0.17%
10/23/2017 2564.97998 154.4 -0.00398039552 -0.05%
10/24/2017 2569.12988 155.3 0.00161660113029 0.59%
10/25/2017 2557.1499 154.6 -0.0046739558947 -0.44%
10/26/2017 2560.3999 155.6 0.00127013925077 0.64%
10/27/2017 2581.07007 161.2 0.00804060997475 3.52%
10/30/2017 2572.83008 164.8 -0.0031975772861 2.23%
10/31/2017 2575.26001 167.1 0.00094401307627 1.38%
11/1/2017 2579.36011 165.0 0.00159084385334 -1.28%
11/2/2017 2579.8501 166.2 0.00018994806647 0.73%
11/3/2017 2587.84009 170.5 0.00309228923534 2.58%
11/6/2017 2591.12988 172.3 0.00127044391487 1.01%
11/7/2017 2590.63989 172.8 -0.0001891207146 0.32%
11/8/2017 2594.37988 174.2 0.00144261384149 0.81%
11/9/2017 2584.62012 173.9 -0.0037689814842 -0.20%
11/10/2017 2582.30005 173.3 -0.000898046837 -0.33%
11/13/2017 2584.84009 172.6 0.00098315088705 -0.40%
11/14/2017 2578.87012 170.0 -0.0023122806753 -1.52%
11/15/2017 2564.62012 167.7 -0.0055409987425 -1.33%
11/16/2017 2585.63989 169.8 0.00816265301924 1.19%
11/17/2017 2578.8501 168.8 -0.0026294170088 -0.56%
11/20/2017 2582.13989 168.6 0.00127486991888 -0.10%
11/21/2017 2599.03003 171.8 0.00651983860215 1.84%
11/22/2017 2597.08008 173.6 -0.0007505426372 1.05%
11/24/2017 2602.41992 173.6 0.0020539843744 0.01%
11/27/2017 2601.41992 172.7 -0.0003843315868 -0.50%
11/28/2017 2627.04004 171.7 0.00980033212495 -0.59%
11/29/2017 2626.07007 168.1 -0.0003692939958 -2.10%
11/30/2017 2647.58008 170.5 0.00815758675245 1.39%
12/1/2017 2642.21997 169.7 -0.0020265827762 -0.47%
12/4/2017 2639.43994 168.5 -0.0010527108156 -0.73%
12/5/2017 2629.57007 168.3 -0.0037463905087 -0.09%
12/6/2017 2629.27002 167.7 -0.0001141118556 -0.37%
12/7/2017 2636.97998 168.0 0.00292806665407 0.18%
12/8/2017 2651.5 168.0 0.00549120221328 0.03%
12/11/2017 2659.98999 171.3 0.00319684203358 1.93%
12/12/2017 2664.11011 170.3 0.00154772365185 -0.56%
12/13/2017 2662.8501 170.9 -0.0004730686827 0.33%
12/14/2017 2652.01001 170.9 -0.0040791677715 -0.03%
12/15/2017 2675.81006 172.6 0.00893431347359 1.01%
12/18/2017 2690.15991 175.0 0.00534847838712 1.40%
12/19/2017 2681.46997 173.2 -0.0032354978917 -1.07%
12/20/2017 2679.25 173.0 -0.0008282361843 -0.11%
12/21/2017 2684.57007 173.6 0.00198368687879 0.38%
12/22/2017 2683.34009 173.6 -0.0004582714635 0.00%
12/26/2017 2680.5 169.2 -0.0010589757408 -2.57%
12/27/2017 2682.62012 169.3 0.00079062824035 0.02%
12/28/2017 2687.54004 169.7 0.00183231904956 0.28%
12/29/2017 2673.61011 167.9 -0.0051966324273 -1.09%
1/2/2018 2695.81006 170.9 0.00826907852689 1.77%
1/3/2018 2713.06006 170.9 0.00637843324298 -0.02%
1/4/2018 2723.98999 171.7 0.00402054261955 0.46%
1/5/2018 2743.1499 173.6 0.00700914584931 1.13%
1/8/2018 2747.70996 173.0 0.00166096391536 -0.37%
1/9/2018 2751.29004 173.0 0.00130208347184 -0.01%
1/10/2018 2748.22998 172.9 -0.0011128459594 -0.02%
1/11/2018 2767.56006 173.9 0.00700902608624 0.57%
1/12/2018 2786.23999 175.7 0.00672692616819 1.03%
1/16/2018 2776.41992 174.8 -0.0035307131325 -0.51%
1/17/2018 2802.56006 177.7 0.00937100630644 1.64%
1/18/2018 2798.03003 177.8 -0.0016176977485 0.09%
1/19/2018 2810.30005 177.1 0.00437564815425 -0.45%
1/22/2018 2832.96997 175.6 0.00803436442585 -0.82%
1/23/2018 2839.12988 175.6 0.00217200492947 0.02%
1/24/2018 2837.54004 172.8 -0.0005601326353 -1.61%
1/25/2018 2839.25 169.8 0.00060243942086 -1.80%
1/26/2018 2872.87012 170.2 0.01177163804082 0.23%
1/29/2018 2853.53003 166.6 -0.0067547363236 -2.09%
1/30/2018 2822.42993 165.7 -0.010958642574 -0.59%
1/31/2018 2823.81006 166.1 0.00048886587523 0.28%
2/1/2018 2821.97998 166.5 -0.000648298662 0.21%
2/2/2018 2762.12988 159.2 -0.0214366802827 -4.44%
2/5/2018 2648.93994 155.3 -0.0418425411596 -2.53%
2/6/2018 2695.13989 161.7 0.01729057365883 4.09%
2/7/2018 2681.65991 158.3 -0.0050141384211 -2.16%
2/8/2018 2581 153.9 -0.038259052205 -2.79%
2/9/2018 2619.55005 155.8 0.01482564526514 1.22%
2/12/2018 2656 162.1 0.01381866561257 3.95%
2/13/2018 2662.93994 163.7 0.00260952182772 1.00%
2/14/2018 2698.62988 166.7 0.01331344003093 1.83%
2/15/2018 2731.19995 172.3 0.01199686164437 3.30%
2/16/2018 2732.21997 171.8 0.00037339982151 -0.32%
2/20/2018 2716.26001 171.2 -0.0058585171292 -0.34%
2/21/2018 2701.33008 170.4 -0.0055116646159 -0.45%
2/22/2018 2703.95996 171.8 0.00097307755497 0.83%
2/23/2018 2747.30005 174.8 0.01590127828457 1.72%
2/26/2018 2779.6001 178.3 0.01168843868173 1.96%
2/27/2018 2744.28003 177.7 -0.0127883116733 -0.32%
2/28/2018 2713.83008 177.4 -0.0111578060215 -0.15%
3/1/2018 2677.66992 174.3 -0.0134139657621 -1.77%
3/2/2018 2691.25 175.5 0.00505878543852 0.69%
3/5/2018 2720.93994 176.1 0.01097161746122 0.35%
3/6/2018 2728.12012 176.0 0.00263538301257 -0.08%
3/7/2018 2726.80005 174.4 -0.000483991694 -0.93%
3/8/2018 2738.96997 176.3 0.00445314825424 1.09%
3/9/2018 2786.57007 179.3 0.01722954650385 1.70%
3/12/2018 2783.02002 181.0 -0.0012747970406 0.96%
3/13/2018 2765.31006 179.3 -0.0063839104358 -0.97%
3/14/2018 2749.47998 177.8 -0.0057409701426 -0.85%
3/15/2018 2747.33008 178.0 -0.0007822362741 0.12%
3/16/2018 2752.01001 177.3 0.0017019980779 -0.35%
3/19/2018 2712.91992 174.6 -0.0143060405805 -1.54%
3/20/2018 2716.93994 174.6 0.00148070846612 -0.03%
3/21/2018 2711.92993 170.6 -0.0018456918436 -2.29%
3/22/2018 2643.68994 168.2 -0.025484887259 -1.42%
3/23/2018 2588.26001 164.3 -0.0211898070675 -2.34%
3/26/2018 2658.55005 172.1 0.02679504068013 4.64%
3/27/2018 2612.62012 167.7 -0.0174272857817 -2.60%
3/28/2018 2605 165.8 -0.0029209188277 -1.11%
3/29/2018 2640.87012 167.1 0.01367577742284 0.78%
4/2/2018 2581.87988 166.0 -0.0225906821999 -0.66%
4/3/2018 2614.44995 167.7 0.01253596117738 1.02%
4/4/2018 2644.68994 171.0 0.01150010225858 1.89%
4/5/2018 2662.84009 172.1 0.00683942159634 0.69%
4/6/2018 2604.46997 167.7 -0.0221640669842 -2.59%
4/9/2018 2613.15991 169.4 0.00333099481175 0.99%
4/10/2018 2656.87012 172.6 0.0165885989676 1.86%
4/11/2018 2642.18994 171.8 -0.0055406858556 -0.47%
4/12/2018 2663.98999 173.5 0.00821689876343 0.98%
4/13/2018 2656.30005 174.1 -0.002890799674 0.34%
4/16/2018 2677.84009 175.1 0.0080763367777 0.62%
4/17/2018 2706.38989 177.6 0.0106050717289 1.37%
4/18/2018 2708.63989 177.2 0.00083102040742 -0.22%
4/19/2018 2693.12988 172.1 -0.005742581882 -2.87%
4/20/2018 2670.13989 165.1 -0.0085731771 -4.18%
4/23/2018 2670.29004 164.6 5.6229929781E-05 -0.29%
4/24/2018 2634.56006 162.3 -0.0134708878289 -1.40%
4/25/2018 2639.3999 163.0 0.00183537394839 0.43%
4/26/2018 2666.93994 163.6 0.01038014416529 0.35%
4/27/2018 2669.90991 161.7 0.00111300538273 -1.16%
4/30/2018 2648.05005 164.6 -0.008221192443 1.80%
5/1/2018 2654.80005 168.5 0.00254580217086 2.30%
5/2/2018 2635.66992 175.9 -0.0072319512187 4.32%
5/3/2018 2629.72998 176.2 -0.0022562178107 0.18%
5/4/2018 2663.41992 183.1 0.01272981025352 3.85%
5/7/2018 2672.62988 184.4 0.00345198057821 0.72%
5/8/2018 2671.91992 185.3 -0.0002656766351 0.48%
5/9/2018 2697.79004 186.6 0.00963564786492 0.70%
5/10/2018 2723.07007 189.3 0.00932701149504 1.42%
5/11/2018 2727.71997 188.6 0.00170613951177 -0.38%
5/14/2018 2730.12988 188.1 0.00088309946997 -0.23%
5/15/2018 2711.44995 186.4 -0.0068656551761 -0.91%
5/16/2018 2722.45996 188.2 0.00405233993386 0.93%
5/17/2018 2720.12988 187.0 -0.0008562387426 -0.63%
5/18/2018 2712.96997 186.3 -0.0026356652141 -0.36%
5/21/2018 2733.01001 187.6 0.00735960452426 0.71%
5/22/2018 2724.43994 187.2 -0.0031406888277 -0.25%
5/23/2018 2733.29004 188.4 0.00324314533315 0.64%
5/24/2018 2727.76001 188.1 -0.0020252628489 -0.11%
5/25/2018 2721.33008 188.6 -0.002360003186 0.23%
5/29/2018 2689.86011 187.9 -0.0116315726227 -0.36%
5/30/2018 2724.01001 187.5 0.0126158755948 -0.21%
5/31/2018 2705.27002 186.9 -0.0069033331562 -0.34%
6/1/2018 2734.62012 190.2 0.0107907994674 1.79%
6/4/2018 2746.87012 191.8 0.00446959489866 0.83%
6/5/2018 2748.80005 193.3 0.00070234640036 0.77%
6/6/2018 2772.3501 194.0 0.00853090069878 0.35%
6/7/2018 2770.37012 193.5 -0.0007144438137 -0.27%
6/8/2018 2779.03003 191.7 0.00312102886861 -0.91%
6/11/2018 2782 191.2 0.00106813711377 -0.25%
6/12/2018 2786.8501 192.3 0.00174186740205 0.55%
6/13/2018 2775.62988 190.7 -0.0040342545972 -0.83%
6/14/2018 2782.48999 190.8 0.00246850037072 0.05%
6/15/2018 2779.65991 188.8 -0.0010176202706 -1.03% Chart
6/18/2018 2773.75 188.7 -0.0021283911415 -0.05% 0.1
6/19/2018 2762.59009 185.7 -0.0040315179118 -1.63%
Axis Title

0.08
6/20/2018 2767.32007 186.5 0.00171069005466 0.44% 0.06
6/21/2018 2749.76001 185.5 -0.0063657286281 -0.56% 0.04
6/22/2018 2754.87988 184.9 0.00186020323796 -0.29% f(x) = 1.01585277163699 x
0.02
R² = 0.298187330761809
6/25/2018 2717.07007 182.2 -0.0138197231681 -1.50%
0
6/26/2018 2723.06006 184.4 0.00220215078715 1.23% -0.05 -0.04 -0.03 -0.02 -0.01
-0.02 0 0
6/27/2018 2699.62988 184.2 -0.0086415863929 -0.15%
-0.04
-0.06
-0.08
Axis Title
-0.1
 f(x) = 1.01585277163699 x
0.02
R² = 0.298187330761809
0
-0.05 -0.04 -0.03 -0.02 -0.01
-0.02 0 0
-0.04
6/28/2018 2716.31006 185.5 0.00615968009914 0.72%
-0.06
6/29/2018 2718.37012 185.1 0.00075811566898 -0.21%
-0.08
7/2/2018 2726.70996 187.2 0.00306326092619 1.11% Axis Title
-0.1
1.015853
1.015853

Chart Title
0.1
Axis Title

0.08
0.06
0.04
f(x) = 1.01585277163699 x + 0.000672565711029
0.02
R² = 0.298187330761809
R_appl
0 Linear
-0.05 -0.04 -0.03 -0.02 -0.01
-0.02 0 0.01 0.02 0.03 0.04 0.05 (R_appl)
-0.04
-0.06
-0.08
Axis Title
-0.1
 Chart Title
0.1
0.08
0.06
0.04
f(x) = 1.01585277163699 x + 0.000672565711029
0.02
R² = 0.298187330761809
R_appl
0 Linear
05 -0.04 -0.03 -0.02 -0.01
-0.02 0 0.01 0.02 0.03 0.04 0.05 (R_appl)
-0.04
-0.06
-0.08
Axis Title
-0.1
 f(x) = 1.01585277163699 x + 0.000672565711029
0.02
R² = 0.298187330761809
R_appl
0 Linear
05 -0.04 -0.03 -0.02 -0.01
-0.02 0 0.01 0.02 0.03 0.04 0.05 (R_appl)
-0.04
-0.06
-0.08
Axis Title
-0.1
Date I_s&p500 P_aapl R_s&p R_aapl
7/3/2013 1615.41003 60.114285 0 0
7/5/2013 1631.89002 59.631428 1.0% -0.8% CAPM
7/8/2013 1640.45996 59.292858 0.5% -0.6%
7/9/2013 1652.31995 60.335712 0.7% 1.8% Rf
7/10/2013 1652.62 60.104286 0.0% -0.4%
7/11/2013 1675.02002 61.041428 1.4% 1.6% Rm
7/12/2013 1680.18994 60.93 0.3% -0.2%
7/15/2013 1682.5 61.062859 0.1% 0.2%
7/16/2013 1676.26001 61.457142 -0.4% 0.6% Beta
7/17/2013 1680.91003 61.472858 0.3% 0.0%
7/18/2013 1689.37 61.68 0.5% 0.3%
7/19/2013 1692.08997 60.707142 0.2% -1.6%
7/22/2013 1695.53003 60.901428 0.2% 0.3%
7/23/2013 1692.39002 59.855713 -0.2% -1.7% Ke
7/24/2013 1685.93994 62.93 -0.4% 5.1%
7/25/2013 1690.25 62.642857 0.3% -0.5%
7/26/2013 1691.65002 62.998573 0.1% 0.6%
7/29/2013 1685.32996 63.970001 -0.4% 1.5%
7/30/2013 1685.95996 64.760002 0.0% 1.2%
7/31/2013 1685.72998 64.647141 0.0% -0.2%
8/1/2013 1706.87 65.239998 1.3% 0.9%
8/2/2013 1709.67004 66.077141 0.2% 1.3%
8/5/2013 1707.14002 67.064285 -0.1% 1.5% 351002000
8/6/2013 1697.37 66.464287 -0.6% -0.9%
8/7/2013 1690.91003 66.425713 -0.4% -0.1%
8/8/2013 1697.47998 65.858574 0.4% -0.9%
8/9/2013 1691.42004 64.921425 -0.4% -1.4%
8/12/2013 1689.46997 66.765717 -0.1% 2.8%
8/13/2013 1694.16003 69.938568 0.3% 4.8% WACC 3.78% sin impuestos
8/14/2013 1685.39002 71.214287 -0.5% 1.8%
8/15/2013 1661.31995 71.129997 -1.4% -0.1% WACC = D/AT* Kd + E/AT*Ke
8/16/2013 1655.82996 71.761429 -0.3% 0.9%
8/19/2013 1646.06006 72.534286 -0.6% 1.1% WACC = D/AT* Kd *(1-Tax) + E/AT*Ke
8/20/2013 1652.34998 71.581429 0.4% -1.3%
8/21/2013 1642.80005 71.765717 -0.6% 0.3% WACC 3.54% con impuesto
8/22/2013 1656.95996 71.851425 0.9% 0.1%
8/23/2013 1663.5 71.574287 0.4% -0.4%
8/26/2013 1656.78003 71.852859 -0.4% 0.4%
8/27/2013 1630.47998 69.798569 -1.6% -2.9%
8/28/2013 1634.95996 70.128571 0.3% 0.5%
8/29/2013 1638.17004 70.242859 0.2% 0.2%
8/30/2013 1632.96997 69.602859 -0.3% -0.9%
9/3/2013 1639.77002 69.797142 0.4% 0.3%
9/4/2013 1653.07996 71.241432 0.8% 2.1%
 9/5/2013 1655.07996 70.752853 0.1% -0.7%
9/6/2013 1655.17004 71.174286 0.0% 0.6%
9/9/2013 1671.70996 72.309998 1.0% 1.6%
9/10/2013 1683.98999 70.662857 0.7% -2.3%
9/11/2013 1689.13001 66.815712 0.3% -5.4%
9/12/2013 1683.42004 67.527145 -0.3% 1.1%
9/13/2013 1687.98999 66.414284 0.3% -1.6%
9/16/2013 1697.59998 64.302856 0.6% -3.2%
9/17/2013 1704.76001 65.045715 0.4% 1.2%
9/18/2013 1725.52002 66.382858 1.2% 2.1%
9/19/2013 1722.33997 67.471428 -0.2% 1.6%
9/20/2013 1709.91003 66.772858 -0.7% -1.0%
9/23/2013 1701.83997 70.091431 -0.5% 5.0%
9/24/2013 1697.42004 69.871429 -0.3% -0.3%
9/25/2013 1692.77002 68.790001 -0.3% -1.5%
9/26/2013 1698.67004 69.459999 0.3% 1.0%
9/27/2013 1691.75 68.964287 -0.4% -0.7%
9/30/2013 1681.55005 68.10714 -0.6% -1.2%
10/1/2013 1695 69.708572 0.8% 2.4%
10/2/2013 1693.87 69.937141 -0.1% 0.3%
10/3/2013 1678.66003 69.058571 -0.9% -1.3%
10/4/2013 1690.5 69.004288 0.7% -0.1%
10/7/2013 1676.12 69.678574 -0.9% 1.0%
10/8/2013 1655.44995 68.705711 -1.2% -1.4%
10/9/2013 1656.40002 69.512856 0.1% 1.2%
10/10/2013 1692.56006 69.94857 2.2% 0.6%
10/11/2013 1703.19995 70.401428 0.6% 0.6%
10/14/2013 1710.14002 70.862854 0.4% 0.7%
10/15/2013 1698.06006 71.239998 -0.7% 0.5%
10/16/2013 1721.54004 71.587143 1.4% 0.5%
10/17/2013 1733.15002 72.071426 0.7% 0.7%
10/18/2013 1744.5 72.69857 0.7% 0.9%
10/21/2013 1744.66003 74.480003 0.0% 2.5%
10/22/2013 1754.67004 74.267143 0.6% -0.3%
10/23/2013 1746.38001 74.994286 -0.5% 1.0%
10/24/2013 1752.06995 75.987144 0.3% 1.3%
10/25/2013 1759.77002 75.137146 0.4% -1.1%
10/28/2013 1762.10999 75.697144 0.1% 0.7%
10/29/2013 1771.94995 73.811432 0.6% -2.5%
10/30/2013 1763.31006 74.985718 -0.5% 1.6%
10/31/2013 1756.54004 74.671425 -0.4% -0.4%
11/1/2013 1761.64002 74.290001 0.3% -0.5%
11/4/2013 1767.93005 75.25 0.4% 1.3%
11/5/2013 1762.96997 75.064285 -0.3% -0.2%
11/6/2013 1770.48999 74.417145 0.4% -0.9%
 11/7/2013 1747.15002 73.21286 -1.3% -1.6%
11/8/2013 1770.60999 74.365715 1.3% 1.6%
11/11/2013 1771.89002 74.150002 0.1% -0.3%
11/12/2013 1767.68994 74.28714 -0.2% 0.2%
11/13/2013 1782 74.375717 0.8% 0.1%
11/14/2013 1790.62 75.451431 0.5% 1.4%
11/15/2013 1798.18005 74.998573 0.4% -0.6%
11/18/2013 1791.53003 74.089996 -0.4% -1.2%
11/19/2013 1787.87 74.221428 -0.2% 0.2%
11/20/2013 1781.37 73.571426 -0.4% -0.9%
11/21/2013 1795.84998 74.44857 0.8% 1.2%
11/22/2013 1804.76001 74.257141 0.5% -0.3%
11/25/2013 1802.47998 74.82 -0.1% 0.8%
11/26/2013 1802.75 76.199997 0.0% 1.8%
11/27/2013 1807.22998 77.994286 0.2% 2.4%
11/29/2013 1805.81006 79.438568 -0.1% 1.9%
12/2/2013 1800.90002 78.747147 -0.3% -0.9%
12/3/2013 1795.15002 80.902855 -0.3% 2.7%
12/4/2013 1792.81006 80.714287 -0.1% -0.2%
12/5/2013 1785.03003 81.128571 -0.4% 0.5%
12/6/2013 1805.08997 80.002853 1.1% -1.4%
12/9/2013 1808.37 80.918571 0.2% 1.1%
12/10/2013 1802.62 80.792854 -0.3% -0.2%
12/11/2013 1782.21997 80.194283 -1.1% -0.7%
12/12/2013 1775.5 80.077141 -0.4% -0.1%
12/13/2013 1775.31995 79.204285 0.0% -1.1%
12/16/2013 1786.54004 79.64286 0.6% 0.6%
12/17/2013 1781 79.284286 -0.3% -0.5%
12/18/2013 1810.65002 78.681427 1.7% -0.8%
12/19/2013 1809.59998 77.779999 -0.1% -1.1%
12/20/2013 1818.31995 78.431427 0.5% 0.8%
12/23/2013 1827.98999 81.441429 0.5% 3.8%
12/24/2013 1833.31995 81.095711 0.3% -0.4%
12/26/2013 1842.02002 80.557144 0.5% -0.7%
12/27/2013 1841.40002 80.012856 0.0% -0.7%
12/30/2013 1841.06995 79.21714 0.0% -1.0%
12/31/2013 1848.35999 80.145714 0.4% 1.2%
1/2/2014 1831.97998 79.01857 -0.9% -1.4%
1/3/2014 1831.37 77.28286 0.0% -2.2%
1/6/2014 1826.77002 77.704285 -0.3% 0.5%
1/7/2014 1837.88001 77.148575 0.6% -0.7%
1/8/2014 1837.48999 77.637146 0.0% 0.6%
1/9/2014 1838.13001 76.645714 0.0% -1.3%
1/10/2014 1842.37 76.134285 0.2% -0.7%
1/13/2014 1819.19995 76.53286 -1.3% 0.5%
1/14/2014 1838.88001 78.055717 1.1% 2.0%
1/15/2014 1848.38001 79.622856 0.5% 2.0%
1/16/2014 1845.89002 79.178574 -0.1% -0.6%
1/17/2014 1838.69995 77.238571 -0.4% -2.5%
1/21/2014 1843.80005 78.438568 0.3% 1.6%
1/22/2014 1844.85999 78.78714 0.1% 0.4%
1/23/2014 1828.45996 79.454285 -0.9% 0.8%
1/24/2014 1790.29004 78.010002 -2.1% -1.8%
1/27/2014 1781.56006 78.64286 -0.5% 0.8%
1/28/2014 1792.5 72.35714 0.6% -8.0%
1/29/2014 1774.19995 71.535713 -1.0% -1.1%
1/30/2014 1794.18994 71.397141 1.1% -0.2%
1/31/2014 1782.58997 71.514282 -0.6% 0.2%
2/3/2014 1741.89002 71.647141 -2.3% 0.2%
2/4/2014 1755.19995 72.684288 0.8% 1.4%
2/5/2014 1751.64002 73.227142 -0.2% 0.7%
2/6/2014 1773.43005 73.215714 1.2% 0.0%
2/7/2014 1797.02002 74.239998 1.3% 1.4%
2/10/2014 1799.83997 75.57 0.2% 1.8%
2/11/2014 1819.75 76.565712 1.1% 1.3%
2/12/2014 1819.26001 76.559998 0.0% 0.0%
2/13/2014 1829.82996 77.775711 0.6% 1.6%
2/14/2014 1838.63001 77.71286 0.5% -0.1%
2/18/2014 1840.76001 77.998573 0.1% 0.4%
2/19/2014 1828.75 76.767143 -0.7% -1.6%
2/20/2014 1839.78003 75.878571 0.6% -1.2%
2/21/2014 1836.25 75.035713 -0.2% -1.1%
2/24/2014 1847.60999 75.364288 0.6% 0.4%
2/25/2014 1845.12 74.580002 -0.1% -1.0%
2/26/2014 1845.16003 73.907143 0.0% -0.9%
2/27/2014 1854.29004 75.381432 0.5% 2.0%
2/28/2014 1859.44995 75.177139 0.3% -0.3%
3/3/2014 1845.72998 75.394287 -0.7% 0.3%
3/4/2014 1873.91003 75.891426 1.5% 0.7%
3/5/2014 1873.81006 76.05143 0.0% 0.2%
3/6/2014 1877.03003 75.821426 0.2% -0.3%
3/7/2014 1878.04004 75.777145 0.1% -0.1%
3/10/2014 1877.17004 75.845711 0.0% 0.1%
3/11/2014 1867.63001 76.584282 -0.5% 1.0%
3/12/2014 1868.19995 76.658569 0.0% 0.1%
3/13/2014 1846.33997 75.807144 -1.2% -1.1%
3/14/2014 1841.13001 74.955711 -0.3% -1.1%
3/17/2014 1858.82996 75.248573 1.0% 0.4%
3/18/2014 1872.25 75.914284 0.7% 0.9%
3/19/2014 1860.77002 75.894287 -0.6% 0.0%
3/20/2014 1872.01001 75.528572 0.6% -0.5%
3/21/2014 1866.52002 76.124283 -0.3% 0.8%
3/24/2014 1857.43994 77.027145 -0.5% 1.2%
3/25/2014 1865.62 77.855713 0.4% 1.1%
3/26/2014 1852.56006 77.111427 -0.7% -1.0%
3/27/2014 1849.04004 76.779999 -0.2% -0.4%
3/28/2014 1857.62 76.694283 0.5% -0.1%
3/31/2014 1872.33997 76.677139 0.8% 0.0%
4/1/2014 1885.52002 77.378571 0.7% 0.9%
4/2/2014 1890.90002 77.507141 0.3% 0.2%
4/3/2014 1888.77002 76.970001 -0.1% -0.7%
4/4/2014 1865.08997 75.974289 -1.3% -1.3%
4/7/2014 1845.04004 74.781425 -1.1% -1.6%
4/8/2014 1851.95996 74.777145 0.4% 0.0%
4/9/2014 1872.18005 75.760002 1.1% 1.3%
4/10/2014 1833.07996 74.78286 -2.1% -1.3%
4/11/2014 1815.68994 74.230003 -0.9% -0.7%
4/14/2014 1830.60999 74.525711 0.8% 0.4%
4/15/2014 1842.97998 73.994286 0.7% -0.7%
4/16/2014 1862.31006 74.144287 1.0% 0.2%
4/17/2014 1864.84998 74.991432 0.1% 1.1%
4/21/2014 1871.89002 75.881432 0.4% 1.2%
4/22/2014 1879.55005 75.957146 0.4% 0.1%
4/23/2014 1875.39002 74.964287 -0.2% -1.3%
4/24/2014 1878.60999 81.110001 0.2% 8.2%
4/25/2014 1863.40002 81.705711 -0.8% 0.7%
4/28/2014 1869.43005 84.870003 0.3% 3.9%
4/29/2014 1878.32996 84.618568 0.5% -0.3%
4/30/2014 1883.94995 84.298569 0.3% -0.4%
5/1/2014 1883.68005 84.497147 0.0% 0.2%
5/2/2014 1881.14002 84.654289 -0.1% 0.2%
5/5/2014 1884.66003 85.851425 0.2% 1.4%
5/6/2014 1867.71997 84.915718 -0.9% -1.1%
5/7/2014 1878.20996 84.618568 0.6% -0.3%
5/8/2014 1875.63001 83.998573 -0.1% -0.7%
5/9/2014 1878.47998 83.648575 0.2% -0.4%
5/12/2014 1896.65002 84.690002 1.0% 1.2%
5/13/2014 1897.44995 84.822861 0.0% 0.2%
5/14/2014 1888.53003 84.83857 -0.5% 0.0%
5/15/2014 1870.84998 84.117142 -0.9% -0.9%
5/16/2014 1877.85999 85.358574 0.4% 1.5%
5/19/2014 1885.07996 86.370003 0.4% 1.2%
5/20/2014 1872.82996 86.387146 -0.6% 0.0%
5/21/2014 1888.03003 86.615715 0.8% 0.3%
5/22/2014 1892.48999 86.752853 0.2% 0.2%
5/23/2014 1900.53003 87.732857 0.4% 1.1%
5/27/2014 1911.91003 89.375717 0.6% 1.9%
5/28/2014 1909.78003 89.144287 -0.1% -0.3%
5/29/2014 1920.03003 90.76857 0.5% 1.8%
5/30/2014 1923.56995 90.428574 0.2% -0.4%
6/2/2014 1924.96997 89.807144 0.1% -0.7%
6/3/2014 1924.23999 91.077141 0.0% 1.4%
6/4/2014 1927.88001 92.117142 0.2% 1.1%
6/5/2014 1940.45996 92.478569 0.7% 0.4%
6/6/2014 1949.43994 92.224289 0.5% -0.3%
6/9/2014 1951.27002 93.699997 0.1% 1.6%
6/10/2014 1950.79004 94.25 0.0% 0.6%
6/11/2014 1943.89002 93.860001 -0.4% -0.4%
6/12/2014 1930.10999 92.290001 -0.7% -1.7%
6/13/2014 1936.16003 91.279999 0.3% -1.1%
6/16/2014 1937.78003 92.199997 0.1% 1.0%
6/17/2014 1941.98999 92.080002 0.2% -0.1%
6/18/2014 1956.97998 92.18 0.8% 0.1%
6/19/2014 1959.47998 91.860001 0.1% -0.3%
6/20/2014 1962.87 90.910004 0.2% -1.0%
6/23/2014 1962.60999 90.830002 0.0% -0.1%
6/24/2014 1949.97998 90.279999 -0.6% -0.6%
6/25/2014 1959.53003 90.360001 0.5% 0.1%
6/26/2014 1957.21997 90.900002 -0.1% 0.6%
6/27/2014 1960.95996 91.980003 0.2% 1.2%
6/30/2014 1960.22998 92.93 0.0% 1.0%
7/1/2014 1973.31995 93.519997 0.7% 0.6%
7/2/2014 1974.62 93.480003 0.1% 0.0%
7/3/2014 1985.43994 94.029999 0.5% 0.6%
7/7/2014 1977.65002 95.970001 -0.4% 2.1%
7/8/2014 1963.70996 95.349998 -0.7% -0.6%
7/9/2014 1972.82996 95.389999 0.5% 0.0%
7/10/2014 1964.68005 95.040001 -0.4% -0.4%
7/11/2014 1967.56995 95.220001 0.1% 0.2%
7/14/2014 1977.09998 96.449997 0.5% 1.3%
7/15/2014 1973.28003 95.32 -0.2% -1.2%
7/16/2014 1981.56995 94.779999 0.4% -0.6%
7/17/2014 1958.12 93.089996 -1.2% -1.8%
7/18/2014 1978.21997 94.43 1.0% 1.4%
7/21/2014 1973.63001 93.940002 -0.2% -0.5%
7/22/2014 1983.53003 94.720001 0.5% 0.8%
7/23/2014 1987.01001 97.190002 0.2% 2.6%
7/24/2014 1987.97998 97.029999 0.0% -0.2%
7/25/2014 1978.33997 97.669998 -0.5% 0.7%
7/28/2014 1978.91003 99.019997 0.0% 1.4%
7/29/2014 1969.94995 98.379997 -0.5% -0.6%
7/30/2014 1970.06995 98.150002 0.0% -0.2%
7/31/2014 1930.67004 95.599998 -2.0% -2.6%
8/1/2014 1925.15002 96.129997 -0.3% 0.6%
8/4/2014 1938.98999 95.589996 0.7% -0.6%
8/5/2014 1920.20996 95.120003 -1.0% -0.5%
8/6/2014 1920.23999 94.959999 0.0% -0.2%
8/7/2014 1909.56995 94.480003 -0.6% -0.5%
8/8/2014 1931.58997 94.739998 1.2% 0.3%
8/11/2014 1936.92004 95.989998 0.3% 1.3%
8/12/2014 1933.75 95.970001 -0.2% 0.0%
8/13/2014 1946.71997 97.239998 0.7% 1.3%
8/14/2014 1955.18005 97.5 0.4% 0.3%
8/15/2014 1955.06006 97.980003 0.0% 0.5%
8/18/2014 1971.73999 99.160004 0.9% 1.2%
8/19/2014 1981.59998 100.529999 0.5% 1.4%
8/20/2014 1986.51001 100.57 0.2% 0.0%
8/21/2014 1992.37 100.580002 0.3% 0.0%
8/22/2014 1988.40002 101.32 -0.2% 0.7%
8/25/2014 1997.92004 101.540001 0.5% 0.2%
8/26/2014 2000.02002 100.889999 0.1% -0.6%
8/27/2014 2000.12 102.129997 0.0% 1.2%
8/28/2014 1996.73999 102.25 -0.2% 0.1%
8/29/2014 2003.37 102.5 0.3% 0.2%
9/2/2014 2002.28003 103.300003 -0.1% 0.8%
9/3/2014 2000.71997 98.940002 -0.1% -4.2%
9/4/2014 1997.65002 98.120003 -0.2% -0.8%
9/5/2014 2007.70996 98.970001 0.5% 0.9%
9/8/2014 2001.54004 98.360001 -0.3% -0.6%
9/9/2014 1988.43994 97.989998 -0.7% -0.4%
9/10/2014 1995.68994 101 0.4% 3.1%
9/11/2014 1997.44995 101.43 0.1% 0.4%
9/12/2014 1985.54004 101.660004 -0.6% 0.2%
9/15/2014 1984.13001 101.629997 -0.1% 0.0%
9/16/2014 1998.97998 100.860001 0.7% -0.8%
9/17/2014 2001.56995 101.580002 0.1% 0.7%
9/18/2014 2011.35999 101.790001 0.5% 0.2%
9/19/2014 2010.40002 100.959999 0.0% -0.8%
9/22/2014 1994.29004 101.059998 -0.8% 0.1%
9/23/2014 1982.77002 102.639999 -0.6% 1.6%
9/24/2014 1998.30005 101.75 0.8% -0.9%
9/25/2014 1965.98999 97.870003 -1.6% -3.8%
9/26/2014 1982.84998 100.75 0.9% 2.9%
9/29/2014 1977.80005 100.110001 -0.3% -0.6%
9/30/2014 1972.29004 100.75 -0.3% 0.6%
 10/1/2014 1946.16003 99.18 -1.3% -1.6%
10/2/2014 1946.17004 99.900002 0.0% 0.7%
10/3/2014 1967.90002 99.620003 1.1% -0.3%
10/6/2014 1964.81995 99.620003 -0.2% 0.0%
10/7/2014 1935.09998 98.75 -1.5% -0.9%
10/8/2014 1968.89002 100.800003 1.7% 2.1%
10/9/2014 1928.20996 101.019997 -2.1% 0.2%
10/10/2014 1906.13001 100.730003 -1.1% -0.3%
10/13/2014 1874.73999 99.809998 -1.6% -0.9%
10/14/2014 1877.69995 98.75 0.2% -1.1%
10/15/2014 1862.48999 97.540001 -0.8% -1.2%
10/16/2014 1862.76001 96.260002 0.0% -1.3%
10/17/2014 1886.76001 97.669998 1.3% 1.5%
10/20/2014 1904.01001 99.760002 0.9% 2.1%
10/21/2014 1941.28003 102.470001 2.0% 2.7%
10/22/2014 1927.10999 102.989998 -0.7% 0.5%
10/23/2014 1950.81995 104.830002 1.2% 1.8%
10/24/2014 1964.57996 105.220001 0.7% 0.4%
10/27/2014 1961.63001 105.110001 -0.2% -0.1%
10/28/2014 1985.05005 106.739998 1.2% 1.6%
10/29/2014 1982.30005 107.339996 -0.1% 0.6%
10/30/2014 1994.65002 106.980003 0.6% -0.3%
10/31/2014 2018.05005 108 1.2% 1.0%
11/3/2014 2017.81006 109.400002 0.0% 1.3%
11/4/2014 2012.09998 108.599998 -0.3% -0.7%
11/5/2014 2023.56995 108.860001 0.6% 0.2%
11/6/2014 2031.20996 108.699997 0.4% -0.1%
11/7/2014 2031.92004 109.010002 0.0% 0.3%
11/10/2014 2038.26001 108.830002 0.3% -0.2%
11/11/2014 2039.68005 109.699997 0.1% 0.8%
11/12/2014 2038.25 111.25 -0.1% 1.4%
11/13/2014 2039.32996 112.82 0.1% 1.4%
11/14/2014 2039.81995 114.18 0.0% 1.2%
11/17/2014 2041.31995 113.989998 0.1% -0.2%
11/18/2014 2051.80005 115.470001 0.5% 1.3%
11/19/2014 2048.71997 114.669998 -0.2% -0.7%
11/20/2014 2052.75 116.309998 0.2% 1.4%
11/21/2014 2063.5 116.470001 0.5% 0.1%
11/24/2014 2069.40991 118.629997 0.3% 1.9%
11/25/2014 2067.03003 117.599998 -0.1% -0.9%
11/26/2014 2072.83008 119 0.3% 1.2%
11/28/2014 2067.56006 118.93 -0.3% -0.1%
12/1/2014 2053.43994 115.07 -0.7% -3.2%
12/2/2014 2066.55005 114.629997 0.6% -0.4%
12/3/2014 2074.33008 115.93 0.4% 1.1%
 12/4/2014 2071.91992 115.489998 -0.1% -0.4%
12/5/2014 2075.37012 115 0.2% -0.4%
12/8/2014 2060.31006 112.400002 -0.7% -2.3%
12/9/2014 2059.82007 114.120003 0.0% 1.5%
12/10/2014 2026.14002 111.949997 -1.6% -1.9%
12/11/2014 2035.32996 111.620003 0.5% -0.3%
12/12/2014 2002.32996 109.730003 -1.6% -1.7%
12/15/2014 1989.63001 108.230003 -0.6% -1.4%
12/16/2014 1972.73999 106.75 -0.8% -1.4%
12/17/2014 2012.89002 109.410004 2.0% 2.5%
12/18/2014 2061.22998 112.650002 2.4% 3.0%
12/19/2014 2070.6499 111.779999 0.5% -0.8%
12/22/2014 2078.54004 112.940002 0.4% 1.0%
12/23/2014 2082.16992 112.540001 0.2% -0.4%
12/24/2014 2081.87988 112.010002 0.0% -0.5%
12/26/2014 2088.77002 113.989998 0.3% 1.8%
12/29/2014 2090.57007 113.910004 0.1% -0.1%
12/30/2014 2080.3501 112.519997 -0.5% -1.2%
12/31/2014 2058.8999 110.379997 -1.0% -1.9%
1/2/2015 2058.19995 109.330002 0.0% -1.0%
1/5/2015 2020.57996 106.25 -1.8% -2.8%
1/6/2015 2002.60999 106.260002 -0.9% 0.0%
1/7/2015 2025.90002 107.75 1.2% 1.4%
1/8/2015 2062.13989 111.889999 1.8% 3.8%
1/9/2015 2044.81006 112.010002 -0.8% 0.1%
1/12/2015 2028.26001 109.25 -0.8% -2.5%
1/13/2015 2023.03003 110.220001 -0.3% 0.9%
1/14/2015 2011.27002 109.800003 -0.6% -0.4%
1/15/2015 1992.67004 106.82 -0.9% -2.7%
1/16/2015 2019.42004 105.989998 1.3% -0.8%
1/20/2015 2022.55005 108.720001 0.2% 2.6%
1/21/2015 2032.12 109.550003 0.5% 0.8%
1/22/2015 2063.1499 112.400002 1.5% 2.6%
1/23/2015 2051.82007 112.980003 -0.5% 0.5%
1/26/2015 2057.09009 113.099998 0.3% 0.1%
1/27/2015 2029.55005 109.139999 -1.3% -3.5%
1/28/2015 2002.16003 115.309998 -1.3% 5.7%
1/29/2015 2021.25 118.900002 1.0% 3.1%
1/30/2015 1994.98999 117.160004 -1.3% -1.5%
2/2/2015 2020.84998 118.629997 1.3% 1.3%
2/3/2015 2050.03003 118.650002 1.4% 0.0%
2/4/2015 2041.51001 119.559998 -0.4% 0.8%
2/5/2015 2062.52002 119.940002 1.0% 0.3%
2/6/2015 2055.46997 118.93 -0.3% -0.8%
2/9/2015 2046.73999 119.720001 -0.4% 0.7%
2/10/2015 2068.59009 122.019997 1.1% 1.9%
2/11/2015 2068.53003 124.879997 0.0% 2.3%
2/12/2015 2088.47998 126.459999 1.0% 1.3%
2/13/2015 2096.98999 127.080002 0.4% 0.5%
2/17/2015 2100.34009 127.830002 0.2% 0.6%
2/18/2015 2099.67993 128.720001 0.0% 0.7%
2/19/2015 2097.44995 128.449997 -0.1% -0.2%
2/20/2015 2110.30005 129.5 0.6% 0.8%
2/23/2015 2109.65991 133 0.0% 2.7%
2/24/2015 2115.47998 132.169998 0.3% -0.6%
2/25/2015 2113.86011 128.789993 -0.1% -2.6%
2/26/2015 2110.73999 130.419998 -0.1% 1.3%
2/27/2015 2104.5 128.460007 -0.3% -1.5%
3/2/2015 2117.38989 129.089996 0.6% 0.5%
3/3/2015 2107.78003 129.360001 -0.5% 0.2%
3/4/2015 2098.53003 128.539993 -0.4% -0.6%
3/5/2015 2101.04004 126.410004 0.1% -1.7%
3/6/2015 2071.26001 126.599998 -1.4% 0.2%
3/9/2015 2079.42993 127.139999 0.4% 0.4%
3/10/2015 2044.16003 124.510002 -1.7% -2.1%
3/11/2015 2040.23999 122.239998 -0.2% -1.8%
3/12/2015 2065.94995 124.449997 1.3% 1.8%
3/13/2015 2053.3999 123.589996 -0.6% -0.7%
3/16/2015 2081.18994 124.949997 1.4% 1.1%
3/17/2015 2074.28003 127.040001 -0.3% 1.7%
3/18/2015 2099.5 128.470001 1.2% 1.1%
3/19/2015 2089.27002 127.5 -0.5% -0.8%
3/20/2015 2108.1001 125.900002 0.9% -1.3%
3/23/2015 2104.41992 127.209999 -0.2% 1.0%
3/24/2015 2091.5 126.690002 -0.6% -0.4%
3/25/2015 2061.05005 123.379997 -1.5% -2.6%
3/26/2015 2056.1499 124.239998 -0.2% 0.7%
3/27/2015 2061.02002 123.25 0.2% -0.8%
3/30/2015 2086.23999 126.370003 1.2% 2.5%
3/31/2015 2067.88989 124.43 -0.9% -1.5%
4/1/2015 2059.68994 124.25 -0.4% -0.1%
4/2/2015 2066.95996 125.32 0.4% 0.9%
4/6/2015 2080.62012 127.349998 0.7% 1.6%
4/7/2015 2076.33008 126.010002 -0.2% -1.1%
4/8/2015 2081.8999 125.599998 0.3% -0.3%
4/9/2015 2091.17993 126.559998 0.4% 0.8%
4/10/2015 2102.06006 127.099998 0.5% 0.4%
4/13/2015 2092.42993 126.849998 -0.5% -0.2%
4/14/2015 2095.84009 126.300003 0.2% -0.4%
4/15/2015 2106.62988 126.779999 0.5% 0.4%
4/16/2015 2104.98999 126.169998 -0.1% -0.5%
4/17/2015 2081.17993 124.75 -1.1% -1.1%
4/20/2015 2100.3999 127.599998 0.9% 2.3%
4/21/2015 2097.29004 126.910004 -0.1% -0.5%
4/22/2015 2107.95996 128.619995 0.5% 1.3%
4/23/2015 2112.92993 129.669998 0.2% 0.8%
4/24/2015 2117.68994 130.279999 0.2% 0.5%
4/27/2015 2108.91992 132.649994 -0.4% 1.8%
4/28/2015 2114.76001 130.559998 0.3% -1.6%
4/29/2015 2106.8501 128.639999 -0.4% -1.5%
4/30/2015 2085.51001 125.150002 -1.0% -2.7%
5/1/2015 2108.29004 128.949997 1.1% 3.0%
5/4/2015 2114.48999 128.699997 0.3% -0.2%
5/5/2015 2089.45996 125.800003 -1.2% -2.3%
5/6/2015 2080.1499 125.010002 -0.4% -0.6%
5/7/2015 2088 125.260002 0.4% 0.2%
5/8/2015 2116.1001 127.620003 1.3% 1.9%
5/11/2015 2105.33008 126.32 -0.5% -1.0%
5/12/2015 2099.12012 125.870003 -0.3% -0.4%
5/13/2015 2098.47998 126.010002 0.0% 0.1%
5/14/2015 2121.1001 128.949997 1.1% 2.3%
5/15/2015 2122.72998 128.770004 0.1% -0.1%
5/18/2015 2129.19995 130.190002 0.3% 1.1%
5/19/2015 2127.83008 130.070007 -0.1% -0.1%
5/20/2015 2125.8501 130.059998 -0.1% 0.0%
5/21/2015 2130.82007 131.389999 0.2% 1.0%
5/22/2015 2126.06006 132.539993 -0.2% 0.9%
5/26/2015 2104.19995 129.619995 -1.0% -2.2%
5/27/2015 2123.47998 132.039993 0.9% 1.9%
5/28/2015 2120.79004 131.779999 -0.1% -0.2%
5/29/2015 2107.38989 130.279999 -0.6% -1.1%
6/1/2015 2111.72998 130.539993 0.2% 0.2%
6/2/2015 2109.6001 129.960007 -0.1% -0.4%
6/3/2015 2114.07007 130.119995 0.2% 0.1%
6/4/2015 2095.84009 129.360001 -0.9% -0.6%
6/5/2015 2092.83008 128.649994 -0.1% -0.5%
6/8/2015 2079.28003 127.800003 -0.6% -0.7%
6/9/2015 2080.1499 127.419998 0.0% -0.3%
6/10/2015 2105.19995 128.880005 1.2% 1.1%
6/11/2015 2108.86011 128.589996 0.2% -0.2%
6/12/2015 2094.11011 127.169998 -0.7% -1.1%
6/15/2015 2084.42993 126.919998 -0.5% -0.2%
6/16/2015 2096.29004 127.599998 0.6% 0.5%
6/17/2015 2100.43994 127.300003 0.2% -0.2%
6/18/2015 2121.23999 127.879997 1.0% 0.5%
6/19/2015 2109.98999 126.599998 -0.5% -1.0%
6/22/2015 2122.8501 127.610001 0.6% 0.8%
6/23/2015 2124.19995 127.029999 0.1% -0.5%
6/24/2015 2108.58008 128.110001 -0.7% 0.9%
6/25/2015 2102.31006 127.5 -0.3% -0.5%
6/26/2015 2101.48999 126.75 0.0% -0.6%
6/29/2015 2057.63989 124.529999 -2.1% -1.8%
6/30/2015 2063.11011 125.43 0.3% 0.7%
7/1/2015 2077.41992 126.599998 0.7% 0.9%
7/2/2015 2076.78003 126.440002 0.0% -0.1%
7/6/2015 2068.76001 126 -0.4% -0.3%
7/7/2015 2081.34009 125.690002 0.6% -0.2%
7/8/2015 2046.68005 122.57 -1.7% -2.5%
7/9/2015 2051.31006 120.07 0.2% -2.0%
7/10/2015 2076.62012 123.279999 1.2% 2.7%
7/13/2015 2099.6001 125.660004 1.1% 1.9%
7/14/2015 2108.94995 125.610001 0.4% 0.0%
7/15/2015 2107.3999 126.82 -0.1% 1.0%
7/16/2015 2124.29004 128.509995 0.8% 1.3%
7/17/2015 2126.63989 129.619995 0.1% 0.9%
7/20/2015 2128.28003 132.070007 0.1% 1.9%
7/21/2015 2119.20996 130.75 -0.4% -1.0%
7/22/2015 2114.1499 125.220001 -0.2% -4.2%
7/23/2015 2102.1499 125.160004 -0.6% 0.0%
7/24/2015 2079.6499 124.5 -1.1% -0.5%
7/27/2015 2067.63989 122.769997 -0.6% -1.4%
7/28/2015 2093.25 123.379997 1.2% 0.5%
7/29/2015 2108.57007 122.989998 0.7% -0.3%
7/30/2015 2108.62988 122.370003 0.0% -0.5%
7/31/2015 2103.84009 121.300003 -0.2% -0.9%
8/3/2015 2098.04004 118.440002 -0.3% -2.4%
8/4/2015 2093.32007 114.639999 -0.2% -3.2%
8/5/2015 2099.84009 115.400002 0.3% 0.7%
8/6/2015 2083.56006 115.129997 -0.8% -0.2%
8/7/2015 2077.57007 115.519997 -0.3% 0.3%
8/10/2015 2104.17993 119.720001 1.3% 3.6%
8/11/2015 2084.07007 113.489998 -1.0% -5.2%
8/12/2015 2086.05005 115.239998 0.1% 1.5%
8/13/2015 2083.38989 115.150002 -0.1% -0.1%
8/14/2015 2091.54004 115.959999 0.4% 0.7%
8/17/2015 2102.43994 117.160004 0.5% 1.0%
8/18/2015 2096.91992 116.5 -0.3% -0.6%
8/19/2015 2079.61011 115.010002 -0.8% -1.3%
8/20/2015 2035.72998 112.650002 -2.1% -2.1%
8/21/2015 1970.89002 105.760002 -3.2% -6.1%
 8/24/2015 1893.20996 103.120003 -3.9% -2.5%
8/25/2015 1867.60999 103.739998 -1.4% 0.6%
8/26/2015 1940.51001 109.690002 3.9% 5.7%
8/27/2015 1987.66003 112.919998 2.4% 2.9%
8/28/2015 1988.87 113.290001 0.1% 0.3%
8/31/2015 1972.18005 112.760002 -0.8% -0.5%
9/1/2015 1913.84998 107.720001 -3.0% -4.5%
9/2/2015 1948.85999 112.339996 1.8% 4.3%
9/3/2015 1951.13001 110.370003 0.1% -1.8%
9/4/2015 1921.21997 109.269997 -1.5% -1.0%
9/8/2015 1969.41003 112.309998 2.5% 2.8%
9/9/2015 1942.04004 110.150002 -1.4% -1.9%
9/10/2015 1952.29004 112.57 0.5% 2.2%
9/11/2015 1961.05005 114.209999 0.4% 1.5%
9/14/2015 1953.03003 115.309998 -0.4% 1.0%
9/15/2015 1978.08997 116.279999 1.3% 0.8%
9/16/2015 1995.31006 116.410004 0.9% 0.1%
9/17/2015 1990.19995 113.919998 -0.3% -2.1%
9/18/2015 1958.03003 113.449997 -1.6% -0.4%
9/21/2015 1966.96997 115.209999 0.5% 1.6%
9/22/2015 1942.73999 113.400002 -1.2% -1.6%
9/23/2015 1938.76001 114.32 -0.2% 0.8%
9/24/2015 1932.23999 115 -0.3% 0.6%
9/25/2015 1931.33997 114.709999 0.0% -0.3%
9/28/2015 1881.77002 112.440002 -2.6% -2.0%
9/29/2015 1884.08997 109.059998 0.1% -3.0%
9/30/2015 1920.03003 110.300003 1.9% 1.1%
10/1/2015 1923.81995 109.580002 0.2% -0.7%
10/2/2015 1951.35999 110.379997 1.4% 0.7%
10/5/2015 1987.05005 110.779999 1.8% 0.4%
10/6/2015 1979.92004 111.309998 -0.4% 0.5%
10/7/2015 1995.82996 110.779999 0.8% -0.5%
10/8/2015 2013.43005 109.5 0.9% -1.2%
10/9/2015 2014.89002 112.120003 0.1% 2.4%
10/12/2015 2017.45996 111.599998 0.1% -0.5%
10/13/2015 2003.68994 111.790001 -0.7% 0.2%
10/14/2015 1994.23999 110.209999 -0.5% -1.4%
10/15/2015 2023.85999 111.860001 1.5% 1.5%
10/16/2015 2033.10999 111.040001 0.5% -0.7%
10/19/2015 2033.66003 111.730003 0.0% 0.6%
10/20/2015 2030.77002 113.769997 -0.1% 1.8%
10/21/2015 2018.93994 113.760002 -0.6% 0.0%
10/22/2015 2052.51001 115.5 1.7% 1.5%
10/23/2015 2075.1499 119.080002 1.1% 3.1%
10/26/2015 2071.17993 115.279999 -0.2% -3.2%
10/27/2015 2065.88989 114.550003 -0.3% -0.6%
10/28/2015 2090.3501 119.269997 1.2% 4.1%
10/29/2015 2089.40991 120.529999 0.0% 1.1%
10/30/2015 2079.36011 119.5 -0.5% -0.9%
11/2/2015 2104.05005 121.18 1.2% 1.4%
11/3/2015 2109.79004 122.57 0.3% 1.1%
11/4/2015 2102.31006 122 -0.4% -0.5%
11/5/2015 2099.92993 120.919998 -0.1% -0.9%
11/6/2015 2099.19995 121.059998 0.0% 0.1%
11/9/2015 2078.58008 120.57 -1.0% -0.4%
11/10/2015 2081.71997 116.769997 0.2% -3.2%
11/11/2015 2075 116.110001 -0.3% -0.6%
11/12/2015 2045.96997 115.720001 -1.4% -0.3%
11/13/2015 2023.04004 112.339996 -1.1% -2.9%
11/16/2015 2053.18994 114.18 1.5% 1.6%
11/17/2015 2050.43994 113.690002 -0.1% -0.4%
11/18/2015 2083.58008 117.290001 1.6% 3.2%
11/19/2015 2081.23999 118.779999 -0.1% 1.3%
11/20/2015 2089.16992 119.300003 0.4% 0.4%
11/23/2015 2086.59009 117.75 -0.1% -1.3%
11/24/2015 2089.13989 118.879997 0.1% 1.0%
11/25/2015 2088.87012 118.029999 0.0% -0.7%
11/27/2015 2090.11011 117.809998 0.1% -0.2%
11/30/2015 2080.40991 118.300003 -0.5% 0.4%
12/1/2015 2102.62988 117.339996 1.1% -0.8%
12/2/2015 2079.51001 116.279999 -1.1% -0.9%
12/3/2015 2049.62012 115.199997 -1.4% -0.9%
12/4/2015 2091.68994 119.029999 2.1% 3.3%
12/7/2015 2077.07007 118.279999 -0.7% -0.6%
12/8/2015 2063.59009 118.230003 -0.6% 0.0%
12/9/2015 2047.62 115.620003 -0.8% -2.2%
12/10/2015 2052.22998 116.169998 0.2% 0.5%
12/11/2015 2012.37 113.18 -1.9% -2.6%
12/14/2015 2021.93994 112.480003 0.5% -0.6%
12/15/2015 2043.41003 110.489998 1.1% -1.8%
12/16/2015 2073.07007 111.339996 1.5% 0.8%
12/17/2015 2041.89002 108.980003 -1.5% -2.1%
12/18/2015 2005.55005 106.029999 -1.8% -2.7%
12/21/2015 2021.15002 107.330002 0.8% 1.2%
12/22/2015 2038.96997 107.230003 0.9% -0.1%
12/23/2015 2064.29004 108.610001 1.2% 1.3%
12/24/2015 2060.98999 108.029999 -0.2% -0.5%
12/28/2015 2056.5 106.82 -0.2% -1.1%
12/29/2015 2078.36011 108.739998 1.1% 1.8%
12/30/2015 2063.36011 107.32 -0.7% -1.3%
12/31/2015 2043.93994 105.260002 -0.9% -1.9%
1/4/2016 2012.66003 105.349998 -1.5% 0.1%
1/5/2016 2016.70996 102.709999 0.2% -2.5%
1/6/2016 1990.26001 100.699997 -1.3% -2.0%
1/7/2016 1943.08997 96.449997 -2.4% -4.2%
1/8/2016 1922.03003 96.959999 -1.1% 0.5%
1/11/2016 1923.67004 98.529999 0.1% 1.6%
1/12/2016 1938.68005 99.959999 0.8% 1.5%
1/13/2016 1890.28003 97.389999 -2.5% -2.6%
1/14/2016 1921.83997 99.519997 1.7% 2.2%
1/15/2016 1880.32996 97.129997 -2.2% -2.4%
1/19/2016 1881.32996 96.660004 0.1% -0.5%
1/20/2016 1859.32996 96.790001 -1.2% 0.1%
1/21/2016 1868.98999 96.300003 0.5% -0.5%
1/22/2016 1906.90002 101.419998 2.0% 5.3%
1/25/2016 1877.07996 99.440002 -1.6% -2.0%
1/26/2016 1903.63001 99.989998 1.4% 0.6%
1/27/2016 1882.94995 93.419998 -1.1% -6.6%
1/28/2016 1893.35999 94.089996 0.6% 0.7%
1/29/2016 1940.23999 97.339996 2.5% 3.5%
2/1/2016 1939.38001 96.43 0.0% -0.9%
2/2/2016 1903.03003 94.480003 -1.9% -2.0%
2/3/2016 1912.53003 96.349998 0.5% 2.0%
2/4/2016 1915.44995 96.599998 0.2% 0.3%
2/5/2016 1880.05005 94.019997 -1.8% -2.7%
2/8/2016 1853.43994 95.010002 -1.4% 1.1%
2/9/2016 1852.20996 94.989998 -0.1% 0.0%
2/10/2016 1851.85999 94.269997 0.0% -0.8%
2/11/2016 1829.07996 93.699997 -1.2% -0.6%
2/12/2016 1864.78003 93.989998 2.0% 0.3%
2/16/2016 1895.57996 96.639999 1.7% 2.8%
2/17/2016 1926.81995 98.120003 1.6% 1.5%
2/18/2016 1917.82996 96.260002 -0.5% -1.9%
2/19/2016 1917.78003 96.040001 0.0% -0.2%
2/22/2016 1945.5 96.879997 1.4% 0.9%
2/23/2016 1921.27002 94.690002 -1.2% -2.3%
2/24/2016 1929.80005 96.099998 0.4% 1.5%
2/25/2016 1951.69995 96.760002 1.1% 0.7%
2/26/2016 1948.05005 96.910004 -0.2% 0.2%
2/29/2016 1932.22998 96.690002 -0.8% -0.2%
3/1/2016 1978.34998 100.529999 2.4% 4.0%
3/2/2016 1986.44995 100.75 0.4% 0.2%
3/3/2016 1993.40002 101.5 0.3% 0.7%
3/4/2016 1999.98999 103.010002 0.3% 1.5%
3/7/2016 2001.76001 101.870003 0.1% -1.1%
 3/8/2016 1979.26001 101.029999 -1.1% -0.8%
3/9/2016 1989.26001 101.120003 0.5% 0.1%
3/10/2016 1989.56995 101.169998 0.0% 0.0%
3/11/2016 2022.18994 102.260002 1.6% 1.1%
3/14/2016 2019.64002 102.519997 -0.1% 0.3%
3/15/2016 2015.93005 104.580002 -0.2% 2.0%
3/16/2016 2027.21997 105.970001 0.6% 1.3%
3/17/2016 2040.58997 105.800003 0.7% -0.2%
3/18/2016 2049.58008 105.919998 0.4% 0.1%
3/21/2016 2051.6001 105.910004 0.1% 0.0%
3/22/2016 2049.80005 106.720001 -0.1% 0.8%
3/23/2016 2036.70996 106.129997 -0.6% -0.6%
3/24/2016 2035.93994 105.669998 0.0% -0.4%
3/28/2016 2037.05005 105.190002 0.1% -0.5%
3/29/2016 2055.01001 107.68 0.9% 2.4%
3/30/2016 2063.94995 109.559998 0.4% 1.7%
3/31/2016 2059.73999 108.989998 -0.2% -0.5%
4/1/2016 2072.78003 109.989998 0.6% 0.9%
4/4/2016 2066.12988 111.120003 -0.3% 1.0%
4/5/2016 2045.17004 109.809998 -1.0% -1.2%
4/6/2016 2066.65991 110.959999 1.1% 1.0%
4/7/2016 2041.91003 108.540001 -1.2% -2.2%
4/8/2016 2047.59998 108.660004 0.3% 0.1%
4/11/2016 2041.98999 109.019997 -0.3% 0.3%
4/12/2016 2061.71997 110.440002 1.0% 1.3%
4/13/2016 2082.41992 112.040001 1.0% 1.4%
4/14/2016 2082.78003 112.099998 0.0% 0.1%
4/15/2016 2080.72998 109.849998 -0.1% -2.0%
4/18/2016 2094.34009 107.480003 0.7% -2.2%
4/19/2016 2100.80005 106.910004 0.3% -0.5%
4/20/2016 2102.3999 107.129997 0.1% 0.2%
4/21/2016 2091.47998 105.970001 -0.5% -1.1%
4/22/2016 2091.58008 105.68 0.0% -0.3%
4/25/2016 2087.79004 105.080002 -0.2% -0.6%
4/26/2016 2091.69995 104.349998 0.2% -0.7%
4/27/2016 2095.1499 97.82 0.2% -6.3%
4/28/2016 2075.81006 94.830002 -0.9% -3.1%
4/29/2016 2065.30005 93.739998 -0.5% -1.1%
5/2/2016 2081.42993 93.639999 0.8% -0.1%
5/3/2016 2063.37012 95.18 -0.9% 1.6%
5/4/2016 2051.12012 94.190002 -0.6% -1.0%
5/5/2016 2050.62988 93.239998 0.0% -1.0%
5/6/2016 2057.13989 92.720001 0.3% -0.6%
5/9/2016 2058.68994 92.790001 0.1% 0.1%
5/10/2016 2084.38989 93.419998 1.2% 0.7%
5/11/2016 2064.45996 92.510002 -1.0% -1.0%
5/12/2016 2064.11011 90.339996 0.0% -2.3%
5/13/2016 2046.60999 90.519997 -0.8% 0.2%
5/16/2016 2066.65991 93.879997 1.0% 3.7%
5/17/2016 2047.20996 93.489998 -0.9% -0.4%
5/18/2016 2047.63001 94.559998 0.0% 1.1%
5/19/2016 2040.04004 94.199997 -0.4% -0.4%
5/20/2016 2052.32007 95.220001 0.6% 1.1%
5/23/2016 2048.04004 96.43 -0.2% 1.3%
5/24/2016 2076.06006 97.900002 1.4% 1.5%
5/25/2016 2090.54004 99.620003 0.7% 1.8%
5/26/2016 2090.1001 100.410004 0.0% 0.8%
5/27/2016 2099.06006 100.349998 0.4% -0.1%
5/31/2016 2096.94995 99.860001 -0.1% -0.5%
6/1/2016 2099.33008 98.459999 0.1% -1.4%
6/2/2016 2105.26001 97.720001 0.3% -0.8%
6/3/2016 2099.12988 97.919998 -0.3% 0.2%
6/6/2016 2109.40991 98.629997 0.5% 0.7%
6/7/2016 2112.12988 99.029999 0.1% 0.4%
6/8/2016 2119.12012 98.940002 0.3% -0.1%
6/9/2016 2115.47998 99.650002 -0.2% 0.7%
6/10/2016 2096.07007 98.830002 -0.9% -0.8%
6/13/2016 2079.06006 97.339996 -0.8% -1.5%
6/14/2016 2075.32007 97.459999 -0.2% 0.1%
6/15/2016 2071.5 97.139999 -0.2% -0.3%
6/16/2016 2077.98999 97.550003 0.3% 0.4%
6/17/2016 2071.21997 95.330002 -0.3% -2.3%
6/20/2016 2083.25 95.099998 0.6% -0.2%
6/21/2016 2088.8999 95.910004 0.3% 0.9%
6/22/2016 2085.44995 95.550003 -0.2% -0.4%
6/23/2016 2113.32007 96.099998 1.3% 0.6%
6/24/2016 2037.41003 93.400002 -3.6% -2.8%
6/27/2016 2000.54004 92.040001 -1.8% -1.5%
6/28/2016 2036.08997 93.589996 1.8% 1.7%
6/29/2016 2070.77002 94.400002 1.7% 0.9%
6/30/2016 2098.86011 95.599998 1.4% 1.3%
7/1/2016 2102.94995 95.889999 0.2% 0.3%
7/5/2016 2088.55005 94.989998 -0.7% -0.9%
7/6/2016 2099.72998 95.529999 0.5% 0.6%
7/7/2016 2097.8999 95.940002 -0.1% 0.4%
7/8/2016 2129.8999 96.68 1.5% 0.8%
7/11/2016 2137.15991 96.980003 0.3% 0.3%
7/12/2016 2152.13989 97.419998 0.7% 0.5%
7/13/2016 2152.42993 96.870003 0.0% -0.6%
7/14/2016 2163.75 98.790001 0.5% 2.0%
7/15/2016 2161.73999 98.779999 -0.1% 0.0%
7/18/2016 2166.88989 99.830002 0.2% 1.1%
7/19/2016 2163.78003 99.870003 -0.1% 0.0%
7/20/2016 2173.02002 99.959999 0.4% 0.1%
7/21/2016 2165.16992 99.43 -0.4% -0.5%
7/22/2016 2175.03003 98.660004 0.5% -0.8%
7/25/2016 2168.47998 97.339996 -0.3% -1.3%
7/26/2016 2169.17993 96.669998 0.0% -0.7%
7/27/2016 2166.58008 102.949997 -0.1% 6.5%
7/28/2016 2170.06006 104.339996 0.2% 1.4%
7/29/2016 2173.6001 104.209999 0.2% -0.1%
8/1/2016 2170.84009 106.050003 -0.1% 1.8%
8/2/2016 2157.03003 104.480003 -0.6% -1.5%
8/3/2016 2163.79004 105.790001 0.3% 1.3%
8/4/2016 2164.25 105.870003 0.0% 0.1%
8/5/2016 2182.87012 107.480003 0.9% 1.5%
8/8/2016 2180.88989 108.370003 -0.1% 0.8%
8/9/2016 2181.73999 108.809998 0.0% 0.4%
8/10/2016 2175.48999 108 -0.3% -0.7%
8/11/2016 2185.79004 107.93 0.5% -0.1%
8/12/2016 2184.05005 108.18 -0.1% 0.2%
8/15/2016 2190.1499 109.480003 0.3% 1.2%
8/16/2016 2178.1499 109.379997 -0.5% -0.1%
8/17/2016 2182.21997 109.220001 0.2% -0.1%
8/18/2016 2187.02002 109.080002 0.2% -0.1%
8/19/2016 2183.87012 109.360001 -0.1% 0.3%
8/22/2016 2182.63989 108.510002 -0.1% -0.8%
8/23/2016 2186.8999 108.849998 0.2% 0.3%
8/24/2016 2175.43994 108.029999 -0.5% -0.8%
8/25/2016 2172.46997 107.57 -0.1% -0.4%
8/26/2016 2169.04004 106.940002 -0.2% -0.6%
8/29/2016 2180.37988 106.82 0.5% -0.1%
8/30/2016 2176.12012 106 -0.2% -0.8%
8/31/2016 2170.94995 106.099998 -0.2% 0.1%
9/1/2016 2170.86011 106.730003 0.0% 0.6%
9/2/2016 2179.97998 107.730003 0.4% 0.9%
9/6/2016 2186.47998 107.699997 0.3% 0.0%
9/7/2016 2186.15991 108.360001 0.0% 0.6%
9/8/2016 2181.30005 105.519997 -0.2% -2.6%
9/9/2016 2127.81006 103.129997 -2.5% -2.3%
9/12/2016 2159.04004 105.440002 1.5% 2.2%
9/13/2016 2127.02002 107.949997 -1.5% 2.4%
9/14/2016 2125.77002 111.769997 -0.1% 3.5%
9/15/2016 2147.26001 115.57 1.0% 3.4%
9/16/2016 2139.15991 114.919998 -0.4% -0.6%
 9/19/2016 2139.12012 113.580002 0.0% -1.2%
9/20/2016 2139.76001 113.57 0.0% 0.0%
9/21/2016 2163.12012 113.550003 1.1% 0.0%
9/22/2016 2177.17993 114.620003 0.6% 0.9%
9/23/2016 2164.68994 112.709999 -0.6% -1.7%
9/26/2016 2146.1001 112.879997 -0.9% 0.2%
9/27/2016 2159.92993 113.089996 0.6% 0.2%
9/28/2016 2171.37012 113.949997 0.5% 0.8%
9/29/2016 2151.12988 112.18 -0.9% -1.6%
9/30/2016 2168.27002 113.050003 0.8% 0.8%
10/3/2016 2161.19995 112.519997 -0.3% -0.5%
10/4/2016 2150.48999 113 -0.5% 0.4%
10/5/2016 2159.72998 113.050003 0.4% 0.0%
10/6/2016 2160.77002 113.889999 0.0% 0.7%
10/7/2016 2153.73999 114.059998 -0.3% 0.1%
10/10/2016 2163.65991 116.050003 0.5% 1.7%
10/11/2016 2136.72998 116.300003 -1.2% 0.2%
10/12/2016 2139.17993 117.339996 0.1% 0.9%
10/13/2016 2132.55005 116.980003 -0.3% -0.3%
10/14/2016 2132.97998 117.629997 0.0% 0.6%
10/17/2016 2126.5 117.550003 -0.3% -0.1%
10/18/2016 2139.6001 117.470001 0.6% -0.1%
10/19/2016 2144.29004 117.120003 0.2% -0.3%
10/20/2016 2141.34009 117.059998 -0.1% -0.1%
10/21/2016 2141.15991 116.599998 0.0% -0.4%
10/24/2016 2151.33008 117.650002 0.5% 0.9%
10/25/2016 2143.15991 118.25 -0.4% 0.5%
10/26/2016 2139.42993 115.589996 -0.2% -2.2%
10/27/2016 2133.04004 114.480003 -0.3% -1.0%
10/28/2016 2126.40991 113.720001 -0.3% -0.7%
10/31/2016 2126.1499 113.540001 0.0% -0.2%
11/1/2016 2111.71997 111.489998 -0.7% -1.8%
11/2/2016 2097.93994 111.589996 -0.7% 0.1%
11/3/2016 2088.65991 109.830002 -0.4% -1.6%
11/4/2016 2085.17993 108.839996 -0.2% -0.9%
11/7/2016 2131.52002 110.410004 2.2% 1.4%
11/8/2016 2139.56006 111.059998 0.4% 0.6%
11/9/2016 2163.26001 110.879997 1.1% -0.2%
11/10/2016 2167.47998 107.790001 0.2% -2.8%
11/11/2016 2164.44995 108.43 -0.1% 0.6%
11/14/2016 2164.19995 105.709999 0.0% -2.5%
11/15/2016 2180.38989 107.110001 0.7% 1.3%
11/16/2016 2176.93994 109.989998 -0.2% 2.7%
11/17/2016 2187.12012 109.949997 0.5% 0.0%
11/18/2016 2181.8999 110.059998 -0.2% 0.1%
11/21/2016 2198.17993 111.730003 0.7% 1.5%
11/22/2016 2202.93994 111.800003 0.2% 0.1%
11/23/2016 2204.71997 111.230003 0.1% -0.5%
11/25/2016 2213.3501 111.790001 0.4% 0.5%
11/28/2016 2201.71997 111.57 -0.5% -0.2%
11/29/2016 2204.65991 111.459999 0.1% -0.1%
11/30/2016 2198.81006 110.519997 -0.3% -0.8%
12/1/2016 2191.08008 109.489998 -0.4% -0.9%
12/2/2016 2191.94995 109.900002 0.0% 0.4%
12/5/2016 2204.70996 109.110001 0.6% -0.7%
12/6/2016 2212.22998 109.949997 0.3% 0.8%
12/7/2016 2241.3501 111.029999 1.3% 1.0%
12/8/2016 2246.18994 112.120003 0.2% 1.0%
12/9/2016 2259.53003 113.949997 0.6% 1.6%
12/12/2016 2256.95996 113.300003 -0.1% -0.6%
12/13/2016 2271.71997 115.190002 0.7% 1.7%
12/14/2016 2253.28003 115.190002 -0.8% 0.0%
12/15/2016 2262.03003 115.82 0.4% 0.5%
12/16/2016 2258.07007 115.970001 -0.2% 0.1%
12/19/2016 2262.53003 116.639999 0.2% 0.6%
12/20/2016 2270.76001 116.949997 0.4% 0.3%
12/21/2016 2265.17993 117.059998 -0.2% 0.1%
12/22/2016 2260.95996 116.290001 -0.2% -0.7%
12/23/2016 2263.79004 116.519997 0.1% 0.2%
12/27/2016 2268.87988 117.260002 0.2% 0.6%
12/28/2016 2249.91992 116.760002 -0.8% -0.4%
12/29/2016 2249.26001 116.730003 0.0% 0.0%
12/30/2016 2238.83008 115.82 -0.5% -0.8%
1/3/2017 2257.83008 116.150002 0.8% 0.3%
1/4/2017 2270.75 116.019997 0.6% -0.1%
1/5/2017 2269 116.610001 -0.1% 0.5%
1/6/2017 2276.97998 117.910004 0.4% 1.1%
1/9/2017 2268.8999 118.989998 -0.4% 0.9%
1/10/2017 2268.8999 119.110001 0.0% 0.1%
1/11/2017 2275.32007 119.75 0.3% 0.5%
1/12/2017 2270.43994 119.25 -0.2% -0.4%
1/13/2017 2274.63989 119.040001 0.2% -0.2%
1/17/2017 2267.88989 120 -0.3% 0.8%
1/18/2017 2271.88989 119.989998 0.2% 0.0%
1/19/2017 2263.68994 119.779999 -0.4% -0.2%
1/20/2017 2271.31006 120 0.3% 0.2%
1/23/2017 2265.19995 120.080002 -0.3% 0.1%
1/24/2017 2280.07007 119.970001 0.7% -0.1%
1/25/2017 2298.37012 121.879997 0.8% 1.6%
1/26/2017 2296.67993 121.940002 -0.1% 0.0%
1/27/2017 2294.68994 121.949997 -0.1% 0.0%
1/30/2017 2280.8999 121.629997 -0.6% -0.3%
1/31/2017 2278.87012 121.349998 -0.1% -0.2%
2/1/2017 2279.55005 128.75 0.0% 6.1%
2/2/2017 2280.8501 128.529999 0.1% -0.2%
2/3/2017 2297.41992 129.080002 0.7% 0.4%
2/6/2017 2292.56006 130.289993 -0.2% 0.9%
2/7/2017 2293.08008 131.529999 0.0% 1.0%
2/8/2017 2294.66992 132.039993 0.1% 0.4%
2/9/2017 2307.87012 132.419998 0.6% 0.3%
2/10/2017 2316.1001 132.119995 0.4% -0.2%
2/13/2017 2328.25 133.289993 0.5% 0.9%
2/14/2017 2337.58008 135.020004 0.4% 1.3%
2/15/2017 2349.25 135.509995 0.5% 0.4%
2/16/2017 2347.21997 135.350006 -0.1% -0.1%
2/17/2017 2351.15991 135.720001 0.2% 0.3%
2/21/2017 2365.37988 136.699997 0.6% 0.7%
2/22/2017 2362.82007 137.110001 -0.1% 0.3%
2/23/2017 2363.81006 136.529999 0.0% -0.4%
2/24/2017 2367.34009 136.660004 0.1% 0.1%
2/27/2017 2369.75 136.929993 0.1% 0.2%
2/28/2017 2363.63989 136.990005 -0.3% 0.0%
3/1/2017 2395.95996 139.789993 1.4% 2.0%
3/2/2017 2381.91992 138.960007 -0.6% -0.6%
3/3/2017 2383.12012 139.779999 0.1% 0.6%
3/6/2017 2375.31006 139.339996 -0.3% -0.3%
3/7/2017 2368.38989 139.520004 -0.3% 0.1%
3/8/2017 2362.97998 139 -0.2% -0.4%
3/9/2017 2364.87012 138.679993 0.1% -0.2%
3/10/2017 2372.6001 139.139999 0.3% 0.3%
3/13/2017 2373.46997 139.199997 0.0% 0.0%
3/14/2017 2365.44995 138.990005 -0.3% -0.2%
3/15/2017 2385.26001 140.460007 0.8% 1.1%
3/16/2017 2381.37988 140.690002 -0.2% 0.2%
3/17/2017 2378.25 139.990005 -0.1% -0.5%
3/20/2017 2373.46997 141.460007 -0.2% 1.1%
3/21/2017 2344.02002 139.839996 -1.2% -1.1%
3/22/2017 2348.44995 141.419998 0.2% 1.1%
3/23/2017 2345.95996 140.919998 -0.1% -0.4%
3/24/2017 2343.97998 140.639999 -0.1% -0.2%
3/27/2017 2341.59009 140.880005 -0.1% 0.2%
3/28/2017 2358.57007 143.800003 0.7% 2.1%
3/29/2017 2361.12988 144.119995 0.1% 0.2%
3/30/2017 2368.06006 143.929993 0.3% -0.1%
3/31/2017 2362.71997 143.660004 -0.2% -0.2%
 4/3/2017 2358.84009 143.699997 -0.2% 0.0%
4/4/2017 2360.15991 144.770004 0.1% 0.7%
4/5/2017 2352.94995 144.020004 -0.3% -0.5%
4/6/2017 2357.48999 143.660004 0.2% -0.2%
4/7/2017 2355.54004 143.339996 -0.1% -0.2%
4/10/2017 2357.15991 143.169998 0.1% -0.1%
4/11/2017 2353.78003 141.630005 -0.1% -1.1%
4/12/2017 2344.92993 141.800003 -0.4% 0.1%
4/13/2017 2328.94995 141.050003 -0.7% -0.5%
4/17/2017 2349.01001 141.830002 0.9% 0.6%
4/18/2017 2342.18994 141.199997 -0.3% -0.4%
4/19/2017 2338.16992 140.679993 -0.2% -0.4%
4/20/2017 2355.84009 142.440002 0.8% 1.3%
4/21/2017 2348.68994 142.270004 -0.3% -0.1%
4/24/2017 2374.1499 143.639999 1.1% 1.0%
4/25/2017 2388.61011 144.529999 0.6% 0.6%
4/26/2017 2387.44995 143.679993 0.0% -0.6%
4/27/2017 2388.77002 143.789993 0.1% 0.1%
4/28/2017 2384.19995 143.649994 -0.2% -0.1%
5/1/2017 2388.33008 146.580002 0.2% 2.0%
5/2/2017 2391.16992 147.509995 0.1% 0.6%
5/3/2017 2388.12988 147.059998 -0.1% -0.3%
5/4/2017 2389.52002 146.529999 0.1% -0.4%
5/5/2017 2399.29004 148.960007 0.4% 1.7%
5/8/2017 2399.37988 153.009995 0.0% 2.7%
5/9/2017 2396.91992 153.990005 -0.1% 0.6%
5/10/2017 2399.62988 153.259995 0.1% -0.5%
5/11/2017 2394.43994 153.949997 -0.2% 0.5%
5/12/2017 2390.8999 156.100006 -0.1% 1.4%
5/15/2017 2402.32007 155.699997 0.5% -0.3%
5/16/2017 2400.66992 155.470001 -0.1% -0.1%
5/17/2017 2357.03003 150.25 -1.8% -3.4%
5/18/2017 2365.71997 152.539993 0.4% 1.5%
5/19/2017 2381.72998 153.059998 0.7% 0.3%
5/22/2017 2394.02002 153.990005 0.5% 0.6%
5/23/2017 2398.41992 153.800003 0.2% -0.1%
5/24/2017 2404.38989 153.339996 0.2% -0.3%
5/25/2017 2415.07007 153.869995 0.4% 0.3%
5/26/2017 2415.82007 153.610001 0.0% -0.2%
5/30/2017 2412.90991 153.669998 -0.1% 0.0%
5/31/2017 2411.80005 152.759995 0.0% -0.6%
6/1/2017 2430.06006 153.179993 0.8% 0.3%
6/2/2017 2439.07007 155.449997 0.4% 1.5%
6/5/2017 2436.1001 153.929993 -0.1% -1.0%
6/6/2017 2429.33008 154.449997 -0.3% 0.3%
 6/7/2017 2433.13989 155.369995 0.2% 0.6%
6/8/2017 2433.79004 154.990005 0.0% -0.2%
6/9/2017 2431.77002 148.979996 -0.1% -3.9%
6/12/2017 2429.38989 145.419998 -0.1% -2.4%
6/13/2017 2440.3501 146.589996 0.5% 0.8%
6/14/2017 2437.91992 145.160004 -0.1% -1.0%
6/15/2017 2432.45996 144.289993 -0.2% -0.6%
6/16/2017 2433.1499 142.270004 0.0% -1.4%
6/19/2017 2453.45996 146.339996 0.8% 2.9%
6/20/2017 2437.03003 145.009995 -0.7% -0.9%
6/21/2017 2435.61011 145.869995 -0.1% 0.6%
6/22/2017 2434.5 145.630005 0.0% -0.2%
6/23/2017 2438.30005 146.279999 0.2% 0.4%
6/26/2017 2439.07007 145.820007 0.0% -0.3%
6/27/2017 2419.37988 143.729996 -0.8% -1.4%
6/28/2017 2440.68994 145.830002 0.9% 1.5%
6/29/2017 2419.69995 143.679993 -0.9% -1.5%
6/30/2017 2423.40991 144.020004 0.2% 0.2%
7/3/2017 2429.01001 143.5 0.2% -0.4%
7/5/2017 2432.54004 144.089996 0.1% 0.4%
7/6/2017 2409.75 142.729996 -0.9% -0.9%
7/7/2017 2425.17993 144.179993 0.6% 1.0%
7/10/2017 2427.42993 145.059998 0.1% 0.6%
7/11/2017 2425.53003 145.529999 -0.1% 0.3%
7/12/2017 2443.25 145.740005 0.7% 0.1%
7/13/2017 2447.83008 147.770004 0.2% 1.4%
7/14/2017 2459.27002 149.039993 0.5% 0.9%
7/17/2017 2459.13989 149.559998 0.0% 0.3%
7/18/2017 2460.61011 150.080002 0.1% 0.3%
7/19/2017 2473.83008 151.020004 0.5% 0.6%
7/20/2017 2473.44995 150.339996 0.0% -0.5%
7/21/2017 2472.54004 150.270004 0.0% 0.0%
7/24/2017 2469.90991 152.089996 -0.1% 1.2%
7/25/2017 2477.12988 152.740005 0.3% 0.4%
7/26/2017 2477.83008 153.460007 0.0% 0.5%
7/27/2017 2475.41992 150.559998 -0.1% -1.9%
7/28/2017 2472.1001 149.5 -0.1% -0.7%
7/31/2017 2470.30005 148.729996 -0.1% -0.5%
8/1/2017 2476.3501 150.050003 0.2% 0.9%
8/2/2017 2477.57007 157.139999 0.0% 4.7%
8/3/2017 2472.15991 155.570007 -0.2% -1.0%
8/4/2017 2476.83008 156.389999 0.2% 0.5%
8/7/2017 2480.90991 158.809998 0.2% 1.5%
8/8/2017 2474.91992 160.080002 -0.2% 0.8%
8/9/2017 2474.02002 161.059998 0.0% 0.6%
 8/10/2017 2438.20996 155.320007 -1.4% -3.6%
8/11/2017 2441.32007 157.479996 0.1% 1.4%
8/14/2017 2465.84009 159.850006 1.0% 1.5%
8/15/2017 2464.61011 161.600006 0.0% 1.1%
8/16/2017 2468.11011 160.949997 0.1% -0.4%
8/17/2017 2430.01001 157.860001 -1.5% -1.9%
8/18/2017 2425.55005 157.5 -0.2% -0.2%
8/21/2017 2428.37012 157.210007 0.1% -0.2%
8/22/2017 2452.51001 159.779999 1.0% 1.6%
8/23/2017 2444.04004 159.979996 -0.3% 0.1%
8/24/2017 2438.96997 159.270004 -0.2% -0.4%
8/25/2017 2443.05005 159.860001 0.2% 0.4%
8/28/2017 2444.23999 161.470001 0.0% 1.0%
8/29/2017 2446.30005 162.910004 0.1% 0.9%
8/30/2017 2457.59009 163.350006 0.5% 0.3%
8/31/2017 2471.6499 164 0.6% 0.4%
9/1/2017 2476.55005 164.050003 0.2% 0.0%
9/5/2017 2457.8501 162.080002 -0.8% -1.2%
9/6/2017 2465.54004 161.910004 0.3% -0.1%
9/7/2017 2465.1001 161.259995 0.0% -0.4%
9/8/2017 2461.42993 158.630005 -0.1% -1.6%
9/11/2017 2488.11011 161.5 1.1% 1.8%
9/12/2017 2496.47998 160.860001 0.3% -0.4%
9/13/2017 2498.37012 159.649994 0.1% -0.8%
9/14/2017 2495.62012 158.279999 -0.1% -0.9%
9/15/2017 2500.22998 159.880005 0.2% 1.0%
9/18/2017 2503.87012 158.669998 0.1% -0.8%
9/19/2017 2506.6499 158.729996 0.1% 0.0%
9/20/2017 2508.23999 156.070007 0.1% -1.7%
9/21/2017 2500.6001 153.389999 -0.3% -1.7%
9/22/2017 2502.21997 151.889999 0.1% -1.0%
9/25/2017 2496.65991 150.550003 -0.2% -0.9%
9/26/2017 2496.84009 153.139999 0.0% 1.7%
9/27/2017 2507.04004 154.229996 0.4% 0.7%
9/28/2017 2510.06006 153.279999 0.1% -0.6%
9/29/2017 2519.36011 154.119995 0.4% 0.5%
10/2/2017 2529.12012 153.809998 0.4% -0.2%
10/3/2017 2534.58008 154.479996 0.2% 0.4%
10/4/2017 2537.73999 153.479996 0.1% -0.6%
10/5/2017 2552.07007 155.389999 0.6% 1.2%
10/6/2017 2549.33008 155.300003 -0.1% -0.1%
10/9/2017 2544.72998 155.839996 -0.2% 0.3%
10/10/2017 2550.63989 155.899994 0.2% 0.0%
10/11/2017 2555.23999 156.550003 0.2% 0.4%
10/12/2017 2550.92993 156 -0.2% -0.4%
10/13/2017 2553.16992 156.990005 0.1% 0.6%
10/16/2017 2557.63989 159.880005 0.2% 1.8%
10/17/2017 2559.36011 160.470001 0.1% 0.4%
10/18/2017 2561.26001 159.759995 0.1% -0.4%
10/19/2017 2562.1001 155.979996 0.0% -2.4%
10/20/2017 2575.20996 156.25 0.5% 0.2%
10/23/2017 2564.97998 156.169998 -0.4% -0.1%
10/24/2017 2569.12988 157.100006 0.2% 0.6%
10/25/2017 2557.1499 156.410004 -0.5% -0.4%
10/26/2017 2560.3999 157.410004 0.1% 0.6%
10/27/2017 2581.07007 163.050003 0.8% 3.6%
10/30/2017 2572.83008 166.720001 -0.3% 2.3%
10/31/2017 2575.26001 169.039993 0.1% 1.4%
11/1/2017 2579.36011 166.889999 0.2% -1.3%
11/2/2017 2579.8501 168.110001 0.0% 0.7%
11/3/2017 2587.84009 172.5 0.3% 2.6%
11/6/2017 2591.12988 174.25 0.1% 1.0%
11/7/2017 2590.63989 174.809998 0.0% 0.3%
11/8/2017 2594.37988 176.240005 0.1% 0.8%
11/9/2017 2584.62012 175.880005 -0.4% -0.2%
11/10/2017 2582.30005 174.669998 -0.1% -0.7%
11/13/2017 2584.84009 173.970001 0.1% -0.4%
11/14/2017 2578.87012 171.339996 -0.2% -1.5%
11/15/2017 2564.62012 169.080002 -0.6% -1.3%
11/16/2017 2585.63989 171.100006 0.8% 1.2%
11/17/2017 2578.8501 170.149994 -0.3% -0.6%
11/20/2017 2582.13989 169.979996 0.1% -0.1%
11/21/2017 2599.03003 173.139999 0.7% 1.9%
11/22/2017 2597.08008 174.960007 -0.1% 1.1%
11/24/2017 2602.41992 174.970001 0.2% 0.0%
11/27/2017 2601.41992 174.089996 0.0% -0.5%
11/28/2017 2627.04004 173.070007 1.0% -0.6%
11/29/2017 2626.07007 169.479996 0.0% -2.1%
11/30/2017 2647.58008 171.850006 0.8% 1.4%
12/1/2017 2642.21997 171.050003 -0.2% -0.5%
12/4/2017 2639.43994 169.800003 -0.1% -0.7%
12/5/2017 2629.57007 169.639999 -0.4% -0.1%
12/6/2017 2629.27002 169.009995 0.0% -0.4%
12/7/2017 2636.97998 169.320007 0.3% 0.2%
12/8/2017 2651.5 169.369995 0.6% 0.0%
12/11/2017 2659.98999 172.669998 0.3% 1.9%
12/12/2017 2664.11011 171.699997 0.2% -0.6%
12/13/2017 2662.8501 172.270004 0.0% 0.3%
12/14/2017 2652.01001 172.220001 -0.4% 0.0%
12/15/2017 2675.81006 173.970001 0.9% 1.0%
12/18/2017 2690.15991 176.419998 0.5% 1.4%
12/19/2017 2681.46997 174.539993 -0.3% -1.1%
12/20/2017 2679.25 174.350006 -0.1% -0.1%
12/21/2017 2684.57007 175.009995 0.2% 0.4%
12/22/2017 2683.34009 175.009995 0.0% 0.0%
12/26/2017 2680.5 170.570007 -0.1% -2.5%
12/27/2017 2682.62012 170.600006 0.1% 0.0%
12/28/2017 2687.54004 171.080002 0.2% 0.3%
12/29/2017 2673.61011 169.229996 -0.5% -1.1%
1/2/2018 2695.81006 172.259995 0.8% 1.8%
1/3/2018 2713.06006 172.229996 0.6% 0.0%
1/4/2018 2723.98999 173.029999 0.4% 0.5%
1/5/2018 2743.1499 175 0.7% 1.1%
1/8/2018 2747.70996 174.350006 0.2% -0.4%
1/9/2018 2751.29004 174.330002 0.1% 0.0%
1/10/2018 2748.22998 174.289993 -0.1% 0.0%
1/11/2018 2767.56006 175.279999 0.7% 0.6%
1/12/2018 2786.23999 177.089996 0.7% 1.0%
1/16/2018 2776.41992 176.190002 -0.4% -0.5%
1/17/2018 2802.56006 179.100006 0.9% 1.7%
1/18/2018 2798.03003 179.259995 -0.2% 0.1%
1/19/2018 2810.30005 178.460007 0.4% -0.4%
1/22/2018 2832.96997 177 0.8% -0.8%
1/23/2018 2839.12988 177.039993 0.2% 0.0%
1/24/2018 2837.54004 174.220001 -0.1% -1.6%
1/25/2018 2839.25 171.110001 0.1% -1.8%
1/26/2018 2872.87012 171.509995 1.2% 0.2%
1/29/2018 2853.53003 167.960007 -0.7% -2.1%
1/30/2018 2822.42993 166.970001 -1.1% -0.6%
1/31/2018 2823.81006 167.429993 0.0% 0.3%
2/1/2018 2821.97998 167.779999 -0.1% 0.2%
2/2/2018 2762.12988 160.5 -2.1% -4.3%
2/5/2018 2648.93994 156.490005 -4.1% -2.5%
2/6/2018 2695.13989 163.029999 1.7% 4.2%
2/7/2018 2681.65991 159.539993 -0.5% -2.1%
2/8/2018 2581 155.149994 -3.8% -2.8%
2/9/2018 2619.55005 156.410004 1.5% 0.8%
2/12/2018 2656 162.710007 1.4% 4.0%
2/13/2018 2662.93994 164.339996 0.3% 1.0%
2/14/2018 2698.62988 167.369995 1.3% 1.8%
2/15/2018 2731.19995 172.990005 1.2% 3.4%
2/16/2018 2732.21997 172.429993 0.0% -0.3%
2/20/2018 2716.26001 171.850006 -0.6% -0.3%
2/21/2018 2701.33008 171.070007 -0.5% -0.5%
2/22/2018 2703.95996 172.5 0.1% 0.8%
2/23/2018 2747.30005 175.5 1.6% 1.7%
2/26/2018 2779.6001 178.970001 1.2% 2.0%
2/27/2018 2744.28003 178.389999 -1.3% -0.3%
2/28/2018 2713.83008 178.119995 -1.1% -0.2%
3/1/2018 2677.66992 175 -1.3% -1.8%
3/2/2018 2691.25 176.210007 0.5% 0.7%
3/5/2018 2720.93994 176.820007 1.1% 0.3%
3/6/2018 2728.12012 176.669998 0.3% -0.1%
3/7/2018 2726.80005 175.029999 0.0% -0.9%
3/8/2018 2738.96997 176.940002 0.4% 1.1%
3/9/2018 2786.57007 179.979996 1.7% 1.7%
3/12/2018 2783.02002 181.720001 -0.1% 1.0%
3/13/2018 2765.31006 179.970001 -0.6% -1.0%
3/14/2018 2749.47998 178.440002 -0.6% -0.9%
3/15/2018 2747.33008 178.649994 -0.1% 0.1%
3/16/2018 2752.01001 178.020004 0.2% -0.4%
3/19/2018 2712.91992 175.300003 -1.4% -1.5%
3/20/2018 2716.93994 175.240005 0.1% 0.0%
3/21/2018 2711.92993 171.270004 -0.2% -2.3%
3/22/2018 2643.68994 168.850006 -2.5% -1.4%
3/23/2018 2588.26001 164.940002 -2.1% -2.3%
3/26/2018 2658.55005 172.770004 2.7% 4.7%
3/27/2018 2612.62012 168.339996 -1.7% -2.6%
3/28/2018 2605 166.479996 -0.3% -1.1%
3/29/2018 2640.87012 167.779999 1.4% 0.8%
4/2/2018 2581.87988 166.679993 -2.2% -0.7%
4/3/2018 2614.44995 168.389999 1.3% 1.0%
4/4/2018 2644.68994 171.610001 1.2% 1.9%
4/5/2018 2662.84009 172.800003 0.7% 0.7%
4/6/2018 2604.46997 168.380005 -2.2% -2.6%
4/9/2018 2613.15991 170.050003 0.3% 1.0%
4/10/2018 2656.87012 173.25 1.7% 1.9%
4/11/2018 2642.18994 172.440002 -0.6% -0.5%
4/12/2018 2663.98999 174.139999 0.8% 1.0%
4/13/2018 2656.30005 174.729996 -0.3% 0.3%
4/16/2018 2677.84009 175.820007 0.8% 0.6%
4/17/2018 2706.38989 178.240005 1.1% 1.4%
4/18/2018 2708.63989 177.839996 0.1% -0.2%
4/19/2018 2693.12988 172.800003 -0.6% -2.8%
4/20/2018 2670.13989 165.720001 -0.9% -4.1%
4/23/2018 2670.29004 165.240005 0.0% -0.3%
4/24/2018 2634.56006 162.940002 -1.3% -1.4%
4/25/2018 2639.3999 163.649994 0.2% 0.4%
4/26/2018 2666.93994 164.220001 1.0% 0.3%
4/27/2018 2669.90991 162.320007 0.1% -1.2%
4/30/2018 2648.05005 165.259995 -0.8% 1.8%
5/1/2018 2654.80005 169.100006 0.3% 2.3%
5/2/2018 2635.66992 176.570007 -0.7% 4.4%
5/3/2018 2629.72998 176.889999 -0.2% 0.2%
5/4/2018 2663.41992 183.830002 1.3% 3.9%
5/7/2018 2672.62988 185.160004 0.3% 0.7%
5/8/2018 2671.91992 186.050003 0.0% 0.5%
5/9/2018 2697.79004 187.360001 1.0% 0.7%
5/10/2018 2723.07007 190.039993 0.9% 1.4%
5/11/2018 2727.71997 188.589996 0.2% -0.8%
5/14/2018 2730.12988 188.149994 0.1% -0.2%
5/15/2018 2711.44995 186.440002 -0.7% -0.9%
5/16/2018 2722.45996 188.179993 0.4% 0.9%
5/17/2018 2720.12988 186.990005 -0.1% -0.6%
5/18/2018 2712.96997 186.309998 -0.3% -0.4%
5/21/2018 2733.01001 187.630005 0.7% 0.7%
5/22/2018 2724.43994 187.160004 -0.3% -0.3%
5/23/2018 2733.29004 188.360001 0.3% 0.6%
5/24/2018 2727.76001 188.149994 -0.2% -0.1%
5/25/2018 2721.33008 188.580002 -0.2% 0.2%
5/29/2018 2689.86011 187.899994 -1.2% -0.4%
5/30/2018 2724.01001 187.5 1.3% -0.2%
5/31/2018 2705.27002 186.869995 -0.7% -0.3%
6/1/2018 2734.62012 190.240005 1.1% 1.8%
6/4/2018 2746.87012 191.830002 0.4% 0.8%
6/5/2018 2748.80005 193.309998 0.1% 0.8%
6/6/2018 2772.3501 193.979996 0.9% 0.3%
6/7/2018 2770.37012 193.460007 -0.1% -0.3%
6/8/2018 2779.03003 191.699997 0.3% -0.9%
6/11/2018 2782 191.229996 0.1% -0.2%
6/12/2018 2786.8501 192.279999 0.2% 0.5%
6/13/2018 2775.62988 190.699997 -0.4% -0.8%
6/14/2018 2782.48999 190.800003 0.2% 0.1%
6/15/2018 2779.65991 188.839996 -0.1% -1.0%
6/18/2018 2773.75 188.740005 -0.2% -0.1%
6/19/2018 2762.59009 185.690002 -0.4% -1.6%
6/20/2018 2767.32007 186.5 0.2% 0.4%
6/21/2018 2749.76001 185.460007 -0.6% -0.6%
6/22/2018 2754.87988 184.919998 0.2% -0.3%
6/25/2018 2717.07007 182.169998 -1.4% -1.5%
6/26/2018 2723.06006 184.429993 0.2% 1.2%
6/27/2018 2699.62988 184.160004 -0.9% -0.1%
6/28/2018 2716.31006 185.5 0.6% 0.7%
6/29/2018 2718.37012 185.110001 0.1% -0.2%
7/2/2018 2726.70996 187.179993 0.3% 1.1%
 1.26%

11.25% promedio 1 año bursatil =252 dias

1.0079 +pendiente
1.0079 cov(R_aapl, R_s&p)/Var(R_s&p)

11.33%

287912000 82.0% Kd 2.12%

63090000 18.0% Ke 11.33% CAPM Ke = Rf+ Beta*(Rm-Rf)

11.26% Gordon
100.0%

n impuestos
Interest Expense $ 2,645,000

Total debt $ 124,719,000

TAX 13%
on impuesto
Pretax income $ 109,207,000

Tax provision $ 14,527,000

 Chart Title
0.1
0.08
0.06
R_aapl

0.04
f(x) = 1.00787430211958 x + 0.000556453764359
0.02
R² = 0.297118672374183
R_aapl
0
Linear
-0.05 -0.04 -0.03 -0.02 -0.01 0 0.01 0.02 0.03 0.04 0.05 (R_aapl)
-0.02
-0.04
-0.06
-0.08
R_s&p
-0.1

e = Rf+ Beta*(Rm-Rf)
Date I_s&p500 P_aapl R_s&p R_aapl
7/3/2013 1615.41003 60.114285 0 0
7/5/2013 1631.89002 59.631428 1.0% -0.8% CAPM
7/8/2013 1640.45996 59.292858 0.5% -0.6%
7/9/2013 1652.31995 60.335712 0.7% 1.8% Rf
7/10/2013 1652.62 60.104286 0.0% -0.4%
7/11/2013 1675.02002 61.041428 1.4% 1.6% Rm
7/12/2013 1680.18994 60.93 0.3% -0.2%
7/15/2013 1682.5 61.062859 0.1% 0.2%
7/16/2013 1676.26001 61.457142 -0.4% 0.6% Beta
7/17/2013 1680.91003 61.472858 0.3% 0.0%
7/18/2013 1689.37 61.68 0.5% 0.3%
7/19/2013 1692.08997 60.707142 0.2% -1.6%
7/22/2013 1695.53003 60.901428 0.2% 0.3%
7/23/2013 1692.39002 59.855713 -0.2% -1.7% Ke
7/24/2013 1685.93994 62.93 -0.4% 5.1%
7/25/2013 1690.25 62.642857 0.3% -0.5%
7/26/2013 1691.65002 62.998573 0.1% 0.6%
7/29/2013 1685.32996 63.970001 -0.4% 1.5%
7/30/2013 1685.95996 64.760002 0.0% 1.2%
7/31/2013 1685.72998 64.647141 0.0% -0.2%
8/1/2013 1706.87 65.239998 1.3% 0.9%
8/2/2013 1709.67004 66.077141 0.2% 1.3%
8/5/2013 1707.14002 67.064285 -0.1% 1.5% 351002000
8/6/2013 1697.37 66.464287 -0.6% -0.9%
8/7/2013 1690.91003 66.425713 -0.4% -0.1%
8/8/2013 1697.47998 65.858574 0.4% -0.9%
8/9/2013 1691.42004 64.921425 -0.4% -1.4%
8/12/2013 1689.46997 66.765717 -0.1% 2.8%
8/13/2013 1694.16003 69.938568 0.3% 4.8% WACC 3.78% sin impuestos
8/14/2013 1685.39002 71.214287 -0.5% 1.8%
8/15/2013 1661.31995 71.129997 -1.4% -0.1% WACC = D/AT* Kd + E/AT*Ke
8/16/2013 1655.82996 71.761429 -0.3% 0.9%
8/19/2013 1646.06006 72.534286 -0.6% 1.1% WACC = D/AT* Kd *(1-Tax) + E/AT*Ke
8/20/2013 1652.34998 71.581429 0.4% -1.3%
8/21/2013 1642.80005 71.765717 -0.6% 0.3% WACC 3.54% con impuesto
8/22/2013 1656.95996 71.851425 0.9% 0.1%
8/23/2013 1663.5 71.574287 0.4% -0.4%
8/26/2013 1656.78003 71.852859 -0.4% 0.4%
8/27/2013 1630.47998 69.798569 -1.6% -2.9%
8/28/2013 1634.95996 70.128571 0.3% 0.5%
8/29/2013 1638.17004 70.242859 0.2% 0.2%
8/30/2013 1632.96997 69.602859 -0.3% -0.9%
9/3/2013 1639.77002 69.797142 0.4% 0.3%
9/4/2013 1653.07996 71.241432 0.8% 2.1%
 9/5/2013 1655.07996 70.752853 0.1% -0.7%
9/6/2013 1655.17004 71.174286 0.0% 0.6%
9/9/2013 1671.70996 72.309998 1.0% 1.6%
9/10/2013 1683.98999 70.662857 0.7% -2.3%
9/11/2013 1689.13001 66.815712 0.3% -5.4%
9/12/2013 1683.42004 67.527145 -0.3% 1.1%
9/13/2013 1687.98999 66.414284 0.3% -1.6%
9/16/2013 1697.59998 64.302856 0.6% -3.2%
9/17/2013 1704.76001 65.045715 0.4% 1.2%
9/18/2013 1725.52002 66.382858 1.2% 2.1%
9/19/2013 1722.33997 67.471428 -0.2% 1.6%
9/20/2013 1709.91003 66.772858 -0.7% -1.0%
9/23/2013 1701.83997 70.091431 -0.5% 5.0%
9/24/2013 1697.42004 69.871429 -0.3% -0.3%
9/25/2013 1692.77002 68.790001 -0.3% -1.5%
9/26/2013 1698.67004 69.459999 0.3% 1.0%
9/27/2013 1691.75 68.964287 -0.4% -0.7%
9/30/2013 1681.55005 68.10714 -0.6% -1.2%
10/1/2013 1695 69.708572 0.8% 2.4%
10/2/2013 1693.87 69.937141 -0.1% 0.3%
10/3/2013 1678.66003 69.058571 -0.9% -1.3%
10/4/2013 1690.5 69.004288 0.7% -0.1%
10/7/2013 1676.12 69.678574 -0.9% 1.0%
10/8/2013 1655.44995 68.705711 -1.2% -1.4%
10/9/2013 1656.40002 69.512856 0.1% 1.2%
10/10/2013 1692.56006 69.94857 2.2% 0.6%
10/11/2013 1703.19995 70.401428 0.6% 0.6%
10/14/2013 1710.14002 70.862854 0.4% 0.7%
10/15/2013 1698.06006 71.239998 -0.7% 0.5%
10/16/2013 1721.54004 71.587143 1.4% 0.5%
10/17/2013 1733.15002 72.071426 0.7% 0.7%
10/18/2013 1744.5 72.69857 0.7% 0.9%
10/21/2013 1744.66003 74.480003 0.0% 2.5%
10/22/2013 1754.67004 74.267143 0.6% -0.3%
10/23/2013 1746.38001 74.994286 -0.5% 1.0%
10/24/2013 1752.06995 75.987144 0.3% 1.3%
10/25/2013 1759.77002 75.137146 0.4% -1.1%
10/28/2013 1762.10999 75.697144 0.1% 0.7%
10/29/2013 1771.94995 73.811432 0.6% -2.5%
10/30/2013 1763.31006 74.985718 -0.5% 1.6%
10/31/2013 1756.54004 74.671425 -0.4% -0.4%
11/1/2013 1761.64002 74.290001 0.3% -0.5%
11/4/2013 1767.93005 75.25 0.4% 1.3%
11/5/2013 1762.96997 75.064285 -0.3% -0.2%
11/6/2013 1770.48999 74.417145 0.4% -0.9%
 11/7/2013 1747.15002 73.21286 -1.3% -1.6%
11/8/2013 1770.60999 74.365715 1.3% 1.6%
11/11/2013 1771.89002 74.150002 0.1% -0.3%
11/12/2013 1767.68994 74.28714 -0.2% 0.2%
11/13/2013 1782 74.375717 0.8% 0.1%
11/14/2013 1790.62 75.451431 0.5% 1.4%
11/15/2013 1798.18005 74.998573 0.4% -0.6%
11/18/2013 1791.53003 74.089996 -0.4% -1.2%
11/19/2013 1787.87 74.221428 -0.2% 0.2%
11/20/2013 1781.37 73.571426 -0.4% -0.9%
11/21/2013 1795.84998 74.44857 0.8% 1.2%
11/22/2013 1804.76001 74.257141 0.5% -0.3%
11/25/2013 1802.47998 74.82 -0.1% 0.8%
11/26/2013 1802.75 76.199997 0.0% 1.8%
11/27/2013 1807.22998 77.994286 0.2% 2.4%
11/29/2013 1805.81006 79.438568 -0.1% 1.9%
12/2/2013 1800.90002 78.747147 -0.3% -0.9%
12/3/2013 1795.15002 80.902855 -0.3% 2.7%
12/4/2013 1792.81006 80.714287 -0.1% -0.2%
12/5/2013 1785.03003 81.128571 -0.4% 0.5%
12/6/2013 1805.08997 80.002853 1.1% -1.4%
12/9/2013 1808.37 80.918571 0.2% 1.1%
12/10/2013 1802.62 80.792854 -0.3% -0.2%
12/11/2013 1782.21997 80.194283 -1.1% -0.7%
12/12/2013 1775.5 80.077141 -0.4% -0.1%
12/13/2013 1775.31995 79.204285 0.0% -1.1%
12/16/2013 1786.54004 79.64286 0.6% 0.6%
12/17/2013 1781 79.284286 -0.3% -0.5%
12/18/2013 1810.65002 78.681427 1.7% -0.8%
12/19/2013 1809.59998 77.779999 -0.1% -1.1%
12/20/2013 1818.31995 78.431427 0.5% 0.8%
12/23/2013 1827.98999 81.441429 0.5% 3.8%
12/24/2013 1833.31995 81.095711 0.3% -0.4%
12/26/2013 1842.02002 80.557144 0.5% -0.7%
12/27/2013 1841.40002 80.012856 0.0% -0.7%
12/30/2013 1841.06995 79.21714 0.0% -1.0%
12/31/2013 1848.35999 80.145714 0.4% 1.2%
1/2/2014 1831.97998 79.01857 -0.9% -1.4%
1/3/2014 1831.37 77.28286 0.0% -2.2%
1/6/2014 1826.77002 77.704285 -0.3% 0.5%
1/7/2014 1837.88001 77.148575 0.6% -0.7%
1/8/2014 1837.48999 77.637146 0.0% 0.6%
1/9/2014 1838.13001 76.645714 0.0% -1.3%
1/10/2014 1842.37 76.134285 0.2% -0.7%
1/13/2014 1819.19995 76.53286 -1.3% 0.5%
1/14/2014 1838.88001 78.055717 1.1% 2.0%
1/15/2014 1848.38001 79.622856 0.5% 2.0%
1/16/2014 1845.89002 79.178574 -0.1% -0.6%
1/17/2014 1838.69995 77.238571 -0.4% -2.5%
1/21/2014 1843.80005 78.438568 0.3% 1.6%
1/22/2014 1844.85999 78.78714 0.1% 0.4%
1/23/2014 1828.45996 79.454285 -0.9% 0.8%
1/24/2014 1790.29004 78.010002 -2.1% -1.8%
1/27/2014 1781.56006 78.64286 -0.5% 0.8%
1/28/2014 1792.5 72.35714 0.6% -8.0%
1/29/2014 1774.19995 71.535713 -1.0% -1.1%
1/30/2014 1794.18994 71.397141 1.1% -0.2%
1/31/2014 1782.58997 71.514282 -0.6% 0.2%
2/3/2014 1741.89002 71.647141 -2.3% 0.2%
2/4/2014 1755.19995 72.684288 0.8% 1.4%
2/5/2014 1751.64002 73.227142 -0.2% 0.7%
2/6/2014 1773.43005 73.215714 1.2% 0.0%
2/7/2014 1797.02002 74.239998 1.3% 1.4%
2/10/2014 1799.83997 75.57 0.2% 1.8%
2/11/2014 1819.75 76.565712 1.1% 1.3%
2/12/2014 1819.26001 76.559998 0.0% 0.0%
2/13/2014 1829.82996 77.775711 0.6% 1.6%
2/14/2014 1838.63001 77.71286 0.5% -0.1%
2/18/2014 1840.76001 77.998573 0.1% 0.4%
2/19/2014 1828.75 76.767143 -0.7% -1.6%
2/20/2014 1839.78003 75.878571 0.6% -1.2%
2/21/2014 1836.25 75.035713 -0.2% -1.1%
2/24/2014 1847.60999 75.364288 0.6% 0.4%
2/25/2014 1845.12 74.580002 -0.1% -1.0%
2/26/2014 1845.16003 73.907143 0.0% -0.9%
2/27/2014 1854.29004 75.381432 0.5% 2.0%
2/28/2014 1859.44995 75.177139 0.3% -0.3%
3/3/2014 1845.72998 75.394287 -0.7% 0.3%
3/4/2014 1873.91003 75.891426 1.5% 0.7%
3/5/2014 1873.81006 76.05143 0.0% 0.2%
3/6/2014 1877.03003 75.821426 0.2% -0.3%
3/7/2014 1878.04004 75.777145 0.1% -0.1%
3/10/2014 1877.17004 75.845711 0.0% 0.1%
3/11/2014 1867.63001 76.584282 -0.5% 1.0%
3/12/2014 1868.19995 76.658569 0.0% 0.1%
3/13/2014 1846.33997 75.807144 -1.2% -1.1%
3/14/2014 1841.13001 74.955711 -0.3% -1.1%
3/17/2014 1858.82996 75.248573 1.0% 0.4%
3/18/2014 1872.25 75.914284 0.7% 0.9%
3/19/2014 1860.77002 75.894287 -0.6% 0.0%
3/20/2014 1872.01001 75.528572 0.6% -0.5%
3/21/2014 1866.52002 76.124283 -0.3% 0.8%
3/24/2014 1857.43994 77.027145 -0.5% 1.2%
3/25/2014 1865.62 77.855713 0.4% 1.1%
3/26/2014 1852.56006 77.111427 -0.7% -1.0%
3/27/2014 1849.04004 76.779999 -0.2% -0.4%
3/28/2014 1857.62 76.694283 0.5% -0.1%
3/31/2014 1872.33997 76.677139 0.8% 0.0%
4/1/2014 1885.52002 77.378571 0.7% 0.9%
4/2/2014 1890.90002 77.507141 0.3% 0.2%
4/3/2014 1888.77002 76.970001 -0.1% -0.7%
4/4/2014 1865.08997 75.974289 -1.3% -1.3%
4/7/2014 1845.04004 74.781425 -1.1% -1.6%
4/8/2014 1851.95996 74.777145 0.4% 0.0%
4/9/2014 1872.18005 75.760002 1.1% 1.3%
4/10/2014 1833.07996 74.78286 -2.1% -1.3%
4/11/2014 1815.68994 74.230003 -0.9% -0.7%
4/14/2014 1830.60999 74.525711 0.8% 0.4%
4/15/2014 1842.97998 73.994286 0.7% -0.7%
4/16/2014 1862.31006 74.144287 1.0% 0.2%
4/17/2014 1864.84998 74.991432 0.1% 1.1%
4/21/2014 1871.89002 75.881432 0.4% 1.2%
4/22/2014 1879.55005 75.957146 0.4% 0.1%
4/23/2014 1875.39002 74.964287 -0.2% -1.3%
4/24/2014 1878.60999 81.110001 0.2% 8.2%
4/25/2014 1863.40002 81.705711 -0.8% 0.7%
4/28/2014 1869.43005 84.870003 0.3% 3.9%
4/29/2014 1878.32996 84.618568 0.5% -0.3%
4/30/2014 1883.94995 84.298569 0.3% -0.4%
5/1/2014 1883.68005 84.497147 0.0% 0.2%
5/2/2014 1881.14002 84.654289 -0.1% 0.2%
5/5/2014 1884.66003 85.851425 0.2% 1.4%
5/6/2014 1867.71997 84.915718 -0.9% -1.1%
5/7/2014 1878.20996 84.618568 0.6% -0.3%
5/8/2014 1875.63001 83.998573 -0.1% -0.7%
5/9/2014 1878.47998 83.648575 0.2% -0.4%
5/12/2014 1896.65002 84.690002 1.0% 1.2%
5/13/2014 1897.44995 84.822861 0.0% 0.2%
5/14/2014 1888.53003 84.83857 -0.5% 0.0%
5/15/2014 1870.84998 84.117142 -0.9% -0.9%
5/16/2014 1877.85999 85.358574 0.4% 1.5%
5/19/2014 1885.07996 86.370003 0.4% 1.2%
5/20/2014 1872.82996 86.387146 -0.6% 0.0%
5/21/2014 1888.03003 86.615715 0.8% 0.3%
5/22/2014 1892.48999 86.752853 0.2% 0.2%
5/23/2014 1900.53003 87.732857 0.4% 1.1%
5/27/2014 1911.91003 89.375717 0.6% 1.9%
5/28/2014 1909.78003 89.144287 -0.1% -0.3%
5/29/2014 1920.03003 90.76857 0.5% 1.8%
5/30/2014 1923.56995 90.428574 0.2% -0.4%
6/2/2014 1924.96997 89.807144 0.1% -0.7%
6/3/2014 1924.23999 91.077141 0.0% 1.4%
6/4/2014 1927.88001 92.117142 0.2% 1.1%
6/5/2014 1940.45996 92.478569 0.7% 0.4%
6/6/2014 1949.43994 92.224289 0.5% -0.3%
6/9/2014 1951.27002 93.699997 0.1% 1.6%
6/10/2014 1950.79004 94.25 0.0% 0.6%
6/11/2014 1943.89002 93.860001 -0.4% -0.4%
6/12/2014 1930.10999 92.290001 -0.7% -1.7%
6/13/2014 1936.16003 91.279999 0.3% -1.1%
6/16/2014 1937.78003 92.199997 0.1% 1.0%
6/17/2014 1941.98999 92.080002 0.2% -0.1%
6/18/2014 1956.97998 92.18 0.8% 0.1%
6/19/2014 1959.47998 91.860001 0.1% -0.3%
6/20/2014 1962.87 90.910004 0.2% -1.0%
6/23/2014 1962.60999 90.830002 0.0% -0.1%
6/24/2014 1949.97998 90.279999 -0.6% -0.6%
6/25/2014 1959.53003 90.360001 0.5% 0.1%
6/26/2014 1957.21997 90.900002 -0.1% 0.6%
6/27/2014 1960.95996 91.980003 0.2% 1.2%
6/30/2014 1960.22998 92.93 0.0% 1.0%
7/1/2014 1973.31995 93.519997 0.7% 0.6%
7/2/2014 1974.62 93.480003 0.1% 0.0%
7/3/2014 1985.43994 94.029999 0.5% 0.6%
7/7/2014 1977.65002 95.970001 -0.4% 2.1%
7/8/2014 1963.70996 95.349998 -0.7% -0.6%
7/9/2014 1972.82996 95.389999 0.5% 0.0%
7/10/2014 1964.68005 95.040001 -0.4% -0.4%
7/11/2014 1967.56995 95.220001 0.1% 0.2%
7/14/2014 1977.09998 96.449997 0.5% 1.3%
7/15/2014 1973.28003 95.32 -0.2% -1.2%
7/16/2014 1981.56995 94.779999 0.4% -0.6%
7/17/2014 1958.12 93.089996 -1.2% -1.8%
7/18/2014 1978.21997 94.43 1.0% 1.4%
7/21/2014 1973.63001 93.940002 -0.2% -0.5%
7/22/2014 1983.53003 94.720001 0.5% 0.8%
7/23/2014 1987.01001 97.190002 0.2% 2.6%
7/24/2014 1987.97998 97.029999 0.0% -0.2%
7/25/2014 1978.33997 97.669998 -0.5% 0.7%
7/28/2014 1978.91003 99.019997 0.0% 1.4%
7/29/2014 1969.94995 98.379997 -0.5% -0.6%
7/30/2014 1970.06995 98.150002 0.0% -0.2%
7/31/2014 1930.67004 95.599998 -2.0% -2.6%
8/1/2014 1925.15002 96.129997 -0.3% 0.6%
8/4/2014 1938.98999 95.589996 0.7% -0.6%
8/5/2014 1920.20996 95.120003 -1.0% -0.5%
8/6/2014 1920.23999 94.959999 0.0% -0.2%
8/7/2014 1909.56995 94.480003 -0.6% -0.5%
8/8/2014 1931.58997 94.739998 1.2% 0.3%
8/11/2014 1936.92004 95.989998 0.3% 1.3%
8/12/2014 1933.75 95.970001 -0.2% 0.0%
8/13/2014 1946.71997 97.239998 0.7% 1.3%
8/14/2014 1955.18005 97.5 0.4% 0.3%
8/15/2014 1955.06006 97.980003 0.0% 0.5%
8/18/2014 1971.73999 99.160004 0.9% 1.2%
8/19/2014 1981.59998 100.529999 0.5% 1.4%
8/20/2014 1986.51001 100.57 0.2% 0.0%
8/21/2014 1992.37 100.580002 0.3% 0.0%
8/22/2014 1988.40002 101.32 -0.2% 0.7%
8/25/2014 1997.92004 101.540001 0.5% 0.2%
8/26/2014 2000.02002 100.889999 0.1% -0.6%
8/27/2014 2000.12 102.129997 0.0% 1.2%
8/28/2014 1996.73999 102.25 -0.2% 0.1%
8/29/2014 2003.37 102.5 0.3% 0.2%
9/2/2014 2002.28003 103.300003 -0.1% 0.8%
9/3/2014 2000.71997 98.940002 -0.1% -4.2%
9/4/2014 1997.65002 98.120003 -0.2% -0.8%
9/5/2014 2007.70996 98.970001 0.5% 0.9%
9/8/2014 2001.54004 98.360001 -0.3% -0.6%
9/9/2014 1988.43994 97.989998 -0.7% -0.4%
9/10/2014 1995.68994 101 0.4% 3.1%
9/11/2014 1997.44995 101.43 0.1% 0.4%
9/12/2014 1985.54004 101.660004 -0.6% 0.2%
9/15/2014 1984.13001 101.629997 -0.1% 0.0%
9/16/2014 1998.97998 100.860001 0.7% -0.8%
9/17/2014 2001.56995 101.580002 0.1% 0.7%
9/18/2014 2011.35999 101.790001 0.5% 0.2%
9/19/2014 2010.40002 100.959999 0.0% -0.8%
9/22/2014 1994.29004 101.059998 -0.8% 0.1%
9/23/2014 1982.77002 102.639999 -0.6% 1.6%
9/24/2014 1998.30005 101.75 0.8% -0.9%
9/25/2014 1965.98999 97.870003 -1.6% -3.8%
9/26/2014 1982.84998 100.75 0.9% 2.9%
9/29/2014 1977.80005 100.110001 -0.3% -0.6%
9/30/2014 1972.29004 100.75 -0.3% 0.6%
 10/1/2014 1946.16003 99.18 -1.3% -1.6%
10/2/2014 1946.17004 99.900002 0.0% 0.7%
10/3/2014 1967.90002 99.620003 1.1% -0.3%
10/6/2014 1964.81995 99.620003 -0.2% 0.0%
10/7/2014 1935.09998 98.75 -1.5% -0.9%
10/8/2014 1968.89002 100.800003 1.7% 2.1%
10/9/2014 1928.20996 101.019997 -2.1% 0.2%
10/10/2014 1906.13001 100.730003 -1.1% -0.3%
10/13/2014 1874.73999 99.809998 -1.6% -0.9%
10/14/2014 1877.69995 98.75 0.2% -1.1%
10/15/2014 1862.48999 97.540001 -0.8% -1.2%
10/16/2014 1862.76001 96.260002 0.0% -1.3%
10/17/2014 1886.76001 97.669998 1.3% 1.5%
10/20/2014 1904.01001 99.760002 0.9% 2.1%
10/21/2014 1941.28003 102.470001 2.0% 2.7%
10/22/2014 1927.10999 102.989998 -0.7% 0.5%
10/23/2014 1950.81995 104.830002 1.2% 1.8%
10/24/2014 1964.57996 105.220001 0.7% 0.4%
10/27/2014 1961.63001 105.110001 -0.2% -0.1%
10/28/2014 1985.05005 106.739998 1.2% 1.6%
10/29/2014 1982.30005 107.339996 -0.1% 0.6%
10/30/2014 1994.65002 106.980003 0.6% -0.3%
10/31/2014 2018.05005 108 1.2% 1.0%
11/3/2014 2017.81006 109.400002 0.0% 1.3%
11/4/2014 2012.09998 108.599998 -0.3% -0.7%
11/5/2014 2023.56995 108.860001 0.6% 0.2%
11/6/2014 2031.20996 108.699997 0.4% -0.1%
11/7/2014 2031.92004 109.010002 0.0% 0.3%
11/10/2014 2038.26001 108.830002 0.3% -0.2%
11/11/2014 2039.68005 109.699997 0.1% 0.8%
11/12/2014 2038.25 111.25 -0.1% 1.4%
11/13/2014 2039.32996 112.82 0.1% 1.4%
11/14/2014 2039.81995 114.18 0.0% 1.2%
11/17/2014 2041.31995 113.989998 0.1% -0.2%
11/18/2014 2051.80005 115.470001 0.5% 1.3%
11/19/2014 2048.71997 114.669998 -0.2% -0.7%
11/20/2014 2052.75 116.309998 0.2% 1.4%
11/21/2014 2063.5 116.470001 0.5% 0.1%
11/24/2014 2069.40991 118.629997 0.3% 1.9%
11/25/2014 2067.03003 117.599998 -0.1% -0.9%
11/26/2014 2072.83008 119 0.3% 1.2%
11/28/2014 2067.56006 118.93 -0.3% -0.1%
12/1/2014 2053.43994 115.07 -0.7% -3.2%
12/2/2014 2066.55005 114.629997 0.6% -0.4%
12/3/2014 2074.33008 115.93 0.4% 1.1%
 12/4/2014 2071.91992 115.489998 -0.1% -0.4%
12/5/2014 2075.37012 115 0.2% -0.4%
12/8/2014 2060.31006 112.400002 -0.7% -2.3%
12/9/2014 2059.82007 114.120003 0.0% 1.5%
12/10/2014 2026.14002 111.949997 -1.6% -1.9%
12/11/2014 2035.32996 111.620003 0.5% -0.3%
12/12/2014 2002.32996 109.730003 -1.6% -1.7%
12/15/2014 1989.63001 108.230003 -0.6% -1.4%
12/16/2014 1972.73999 106.75 -0.8% -1.4%
12/17/2014 2012.89002 109.410004 2.0% 2.5%
12/18/2014 2061.22998 112.650002 2.4% 3.0%
12/19/2014 2070.6499 111.779999 0.5% -0.8%
12/22/2014 2078.54004 112.940002 0.4% 1.0%
12/23/2014 2082.16992 112.540001 0.2% -0.4%
12/24/2014 2081.87988 112.010002 0.0% -0.5%
12/26/2014 2088.77002 113.989998 0.3% 1.8%
12/29/2014 2090.57007 113.910004 0.1% -0.1%
12/30/2014 2080.3501 112.519997 -0.5% -1.2%
12/31/2014 2058.8999 110.379997 -1.0% -1.9%
1/2/2015 2058.19995 109.330002 0.0% -1.0%
1/5/2015 2020.57996 106.25 -1.8% -2.8%
1/6/2015 2002.60999 106.260002 -0.9% 0.0%
1/7/2015 2025.90002 107.75 1.2% 1.4%
1/8/2015 2062.13989 111.889999 1.8% 3.8%
1/9/2015 2044.81006 112.010002 -0.8% 0.1%
1/12/2015 2028.26001 109.25 -0.8% -2.5%
1/13/2015 2023.03003 110.220001 -0.3% 0.9%
1/14/2015 2011.27002 109.800003 -0.6% -0.4%
1/15/2015 1992.67004 106.82 -0.9% -2.7%
1/16/2015 2019.42004 105.989998 1.3% -0.8%
1/20/2015 2022.55005 108.720001 0.2% 2.6%
1/21/2015 2032.12 109.550003 0.5% 0.8%
1/22/2015 2063.1499 112.400002 1.5% 2.6%
1/23/2015 2051.82007 112.980003 -0.5% 0.5%
1/26/2015 2057.09009 113.099998 0.3% 0.1%
1/27/2015 2029.55005 109.139999 -1.3% -3.5%
1/28/2015 2002.16003 115.309998 -1.3% 5.7%
1/29/2015 2021.25 118.900002 1.0% 3.1%
1/30/2015 1994.98999 117.160004 -1.3% -1.5%
2/2/2015 2020.84998 118.629997 1.3% 1.3%
2/3/2015 2050.03003 118.650002 1.4% 0.0%
2/4/2015 2041.51001 119.559998 -0.4% 0.8%
2/5/2015 2062.52002 119.940002 1.0% 0.3%
2/6/2015 2055.46997 118.93 -0.3% -0.8%
2/9/2015 2046.73999 119.720001 -0.4% 0.7%
2/10/2015 2068.59009 122.019997 1.1% 1.9%
2/11/2015 2068.53003 124.879997 0.0% 2.3%
2/12/2015 2088.47998 126.459999 1.0% 1.3%
2/13/2015 2096.98999 127.080002 0.4% 0.5%
2/17/2015 2100.34009 127.830002 0.2% 0.6%
2/18/2015 2099.67993 128.720001 0.0% 0.7%
2/19/2015 2097.44995 128.449997 -0.1% -0.2%
2/20/2015 2110.30005 129.5 0.6% 0.8%
2/23/2015 2109.65991 133 0.0% 2.7%
2/24/2015 2115.47998 132.169998 0.3% -0.6%
2/25/2015 2113.86011 128.789993 -0.1% -2.6%
2/26/2015 2110.73999 130.419998 -0.1% 1.3%
2/27/2015 2104.5 128.460007 -0.3% -1.5%
3/2/2015 2117.38989 129.089996 0.6% 0.5%
3/3/2015 2107.78003 129.360001 -0.5% 0.2%
3/4/2015 2098.53003 128.539993 -0.4% -0.6%
3/5/2015 2101.04004 126.410004 0.1% -1.7%
3/6/2015 2071.26001 126.599998 -1.4% 0.2%
3/9/2015 2079.42993 127.139999 0.4% 0.4%
3/10/2015 2044.16003 124.510002 -1.7% -2.1%
3/11/2015 2040.23999 122.239998 -0.2% -1.8%
3/12/2015 2065.94995 124.449997 1.3% 1.8%
3/13/2015 2053.3999 123.589996 -0.6% -0.7%
3/16/2015 2081.18994 124.949997 1.4% 1.1%
3/17/2015 2074.28003 127.040001 -0.3% 1.7%
3/18/2015 2099.5 128.470001 1.2% 1.1%
3/19/2015 2089.27002 127.5 -0.5% -0.8%
3/20/2015 2108.1001 125.900002 0.9% -1.3%
3/23/2015 2104.41992 127.209999 -0.2% 1.0%
3/24/2015 2091.5 126.690002 -0.6% -0.4%
3/25/2015 2061.05005 123.379997 -1.5% -2.6%
3/26/2015 2056.1499 124.239998 -0.2% 0.7%
3/27/2015 2061.02002 123.25 0.2% -0.8%
3/30/2015 2086.23999 126.370003 1.2% 2.5%
3/31/2015 2067.88989 124.43 -0.9% -1.5%
4/1/2015 2059.68994 124.25 -0.4% -0.1%
4/2/2015 2066.95996 125.32 0.4% 0.9%
4/6/2015 2080.62012 127.349998 0.7% 1.6%
4/7/2015 2076.33008 126.010002 -0.2% -1.1%
4/8/2015 2081.8999 125.599998 0.3% -0.3%
4/9/2015 2091.17993 126.559998 0.4% 0.8%
4/10/2015 2102.06006 127.099998 0.5% 0.4%
4/13/2015 2092.42993 126.849998 -0.5% -0.2%
4/14/2015 2095.84009 126.300003 0.2% -0.4%
4/15/2015 2106.62988 126.779999 0.5% 0.4%
4/16/2015 2104.98999 126.169998 -0.1% -0.5%
4/17/2015 2081.17993 124.75 -1.1% -1.1%
4/20/2015 2100.3999 127.599998 0.9% 2.3%
4/21/2015 2097.29004 126.910004 -0.1% -0.5%
4/22/2015 2107.95996 128.619995 0.5% 1.3%
4/23/2015 2112.92993 129.669998 0.2% 0.8%
4/24/2015 2117.68994 130.279999 0.2% 0.5%
4/27/2015 2108.91992 132.649994 -0.4% 1.8%
4/28/2015 2114.76001 130.559998 0.3% -1.6%
4/29/2015 2106.8501 128.639999 -0.4% -1.5%
4/30/2015 2085.51001 125.150002 -1.0% -2.7%
5/1/2015 2108.29004 128.949997 1.1% 3.0%
5/4/2015 2114.48999 128.699997 0.3% -0.2%
5/5/2015 2089.45996 125.800003 -1.2% -2.3%
5/6/2015 2080.1499 125.010002 -0.4% -0.6%
5/7/2015 2088 125.260002 0.4% 0.2%
5/8/2015 2116.1001 127.620003 1.3% 1.9%
5/11/2015 2105.33008 126.32 -0.5% -1.0%
5/12/2015 2099.12012 125.870003 -0.3% -0.4%
5/13/2015 2098.47998 126.010002 0.0% 0.1%
5/14/2015 2121.1001 128.949997 1.1% 2.3%
5/15/2015 2122.72998 128.770004 0.1% -0.1%
5/18/2015 2129.19995 130.190002 0.3% 1.1%
5/19/2015 2127.83008 130.070007 -0.1% -0.1%
5/20/2015 2125.8501 130.059998 -0.1% 0.0%
5/21/2015 2130.82007 131.389999 0.2% 1.0%
5/22/2015 2126.06006 132.539993 -0.2% 0.9%
5/26/2015 2104.19995 129.619995 -1.0% -2.2%
5/27/2015 2123.47998 132.039993 0.9% 1.9%
5/28/2015 2120.79004 131.779999 -0.1% -0.2%
5/29/2015 2107.38989 130.279999 -0.6% -1.1%
6/1/2015 2111.72998 130.539993 0.2% 0.2%
6/2/2015 2109.6001 129.960007 -0.1% -0.4%
6/3/2015 2114.07007 130.119995 0.2% 0.1%
6/4/2015 2095.84009 129.360001 -0.9% -0.6%
6/5/2015 2092.83008 128.649994 -0.1% -0.5%
6/8/2015 2079.28003 127.800003 -0.6% -0.7%
6/9/2015 2080.1499 127.419998 0.0% -0.3%
6/10/2015 2105.19995 128.880005 1.2% 1.1%
6/11/2015 2108.86011 128.589996 0.2% -0.2%
6/12/2015 2094.11011 127.169998 -0.7% -1.1%
6/15/2015 2084.42993 126.919998 -0.5% -0.2%
6/16/2015 2096.29004 127.599998 0.6% 0.5%
6/17/2015 2100.43994 127.300003 0.2% -0.2%
6/18/2015 2121.23999 127.879997 1.0% 0.5%
6/19/2015 2109.98999 126.599998 -0.5% -1.0%
6/22/2015 2122.8501 127.610001 0.6% 0.8%
6/23/2015 2124.19995 127.029999 0.1% -0.5%
6/24/2015 2108.58008 128.110001 -0.7% 0.9%
6/25/2015 2102.31006 127.5 -0.3% -0.5%
6/26/2015 2101.48999 126.75 0.0% -0.6%
6/29/2015 2057.63989 124.529999 -2.1% -1.8%
6/30/2015 2063.11011 125.43 0.3% 0.7%
7/1/2015 2077.41992 126.599998 0.7% 0.9%
7/2/2015 2076.78003 126.440002 0.0% -0.1%
7/6/2015 2068.76001 126 -0.4% -0.3%
7/7/2015 2081.34009 125.690002 0.6% -0.2%
7/8/2015 2046.68005 122.57 -1.7% -2.5%
7/9/2015 2051.31006 120.07 0.2% -2.0%
7/10/2015 2076.62012 123.279999 1.2% 2.7%
7/13/2015 2099.6001 125.660004 1.1% 1.9%
7/14/2015 2108.94995 125.610001 0.4% 0.0%
7/15/2015 2107.3999 126.82 -0.1% 1.0%
7/16/2015 2124.29004 128.509995 0.8% 1.3%
7/17/2015 2126.63989 129.619995 0.1% 0.9%
7/20/2015 2128.28003 132.070007 0.1% 1.9%
7/21/2015 2119.20996 130.75 -0.4% -1.0%
7/22/2015 2114.1499 125.220001 -0.2% -4.2%
7/23/2015 2102.1499 125.160004 -0.6% 0.0%
7/24/2015 2079.6499 124.5 -1.1% -0.5%
7/27/2015 2067.63989 122.769997 -0.6% -1.4%
7/28/2015 2093.25 123.379997 1.2% 0.5%
7/29/2015 2108.57007 122.989998 0.7% -0.3%
7/30/2015 2108.62988 122.370003 0.0% -0.5%
7/31/2015 2103.84009 121.300003 -0.2% -0.9%
8/3/2015 2098.04004 118.440002 -0.3% -2.4%
8/4/2015 2093.32007 114.639999 -0.2% -3.2%
8/5/2015 2099.84009 115.400002 0.3% 0.7%
8/6/2015 2083.56006 115.129997 -0.8% -0.2%
8/7/2015 2077.57007 115.519997 -0.3% 0.3%
8/10/2015 2104.17993 119.720001 1.3% 3.6%
8/11/2015 2084.07007 113.489998 -1.0% -5.2%
8/12/2015 2086.05005 115.239998 0.1% 1.5%
8/13/2015 2083.38989 115.150002 -0.1% -0.1%
8/14/2015 2091.54004 115.959999 0.4% 0.7%
8/17/2015 2102.43994 117.160004 0.5% 1.0%
8/18/2015 2096.91992 116.5 -0.3% -0.6%
8/19/2015 2079.61011 115.010002 -0.8% -1.3%
8/20/2015 2035.72998 112.650002 -2.1% -2.1%
8/21/2015 1970.89002 105.760002 -3.2% -6.1%
 8/24/2015 1893.20996 103.120003 -3.9% -2.5%
8/25/2015 1867.60999 103.739998 -1.4% 0.6%
8/26/2015 1940.51001 109.690002 3.9% 5.7%
8/27/2015 1987.66003 112.919998 2.4% 2.9%
8/28/2015 1988.87 113.290001 0.1% 0.3%
8/31/2015 1972.18005 112.760002 -0.8% -0.5%
9/1/2015 1913.84998 107.720001 -3.0% -4.5%
9/2/2015 1948.85999 112.339996 1.8% 4.3%
9/3/2015 1951.13001 110.370003 0.1% -1.8%
9/4/2015 1921.21997 109.269997 -1.5% -1.0%
9/8/2015 1969.41003 112.309998 2.5% 2.8%
9/9/2015 1942.04004 110.150002 -1.4% -1.9%
9/10/2015 1952.29004 112.57 0.5% 2.2%
9/11/2015 1961.05005 114.209999 0.4% 1.5%
9/14/2015 1953.03003 115.309998 -0.4% 1.0%
9/15/2015 1978.08997 116.279999 1.3% 0.8%
9/16/2015 1995.31006 116.410004 0.9% 0.1%
9/17/2015 1990.19995 113.919998 -0.3% -2.1%
9/18/2015 1958.03003 113.449997 -1.6% -0.4%
9/21/2015 1966.96997 115.209999 0.5% 1.6%
9/22/2015 1942.73999 113.400002 -1.2% -1.6%
9/23/2015 1938.76001 114.32 -0.2% 0.8%
9/24/2015 1932.23999 115 -0.3% 0.6%
9/25/2015 1931.33997 114.709999 0.0% -0.3%
9/28/2015 1881.77002 112.440002 -2.6% -2.0%
9/29/2015 1884.08997 109.059998 0.1% -3.0%
9/30/2015 1920.03003 110.300003 1.9% 1.1%
10/1/2015 1923.81995 109.580002 0.2% -0.7%
10/2/2015 1951.35999 110.379997 1.4% 0.7%
10/5/2015 1987.05005 110.779999 1.8% 0.4%
10/6/2015 1979.92004 111.309998 -0.4% 0.5%
10/7/2015 1995.82996 110.779999 0.8% -0.5%
10/8/2015 2013.43005 109.5 0.9% -1.2%
10/9/2015 2014.89002 112.120003 0.1% 2.4%
10/12/2015 2017.45996 111.599998 0.1% -0.5%
10/13/2015 2003.68994 111.790001 -0.7% 0.2%
10/14/2015 1994.23999 110.209999 -0.5% -1.4%
10/15/2015 2023.85999 111.860001 1.5% 1.5%
10/16/2015 2033.10999 111.040001 0.5% -0.7%
10/19/2015 2033.66003 111.730003 0.0% 0.6%
10/20/2015 2030.77002 113.769997 -0.1% 1.8%
10/21/2015 2018.93994 113.760002 -0.6% 0.0%
10/22/2015 2052.51001 115.5 1.7% 1.5%
10/23/2015 2075.1499 119.080002 1.1% 3.1%
10/26/2015 2071.17993 115.279999 -0.2% -3.2%
10/27/2015 2065.88989 114.550003 -0.3% -0.6%
10/28/2015 2090.3501 119.269997 1.2% 4.1%
10/29/2015 2089.40991 120.529999 0.0% 1.1%
10/30/2015 2079.36011 119.5 -0.5% -0.9%
11/2/2015 2104.05005 121.18 1.2% 1.4%
11/3/2015 2109.79004 122.57 0.3% 1.1%
11/4/2015 2102.31006 122 -0.4% -0.5%
11/5/2015 2099.92993 120.919998 -0.1% -0.9%
11/6/2015 2099.19995 121.059998 0.0% 0.1%
11/9/2015 2078.58008 120.57 -1.0% -0.4%
11/10/2015 2081.71997 116.769997 0.2% -3.2%
11/11/2015 2075 116.110001 -0.3% -0.6%
11/12/2015 2045.96997 115.720001 -1.4% -0.3%
11/13/2015 2023.04004 112.339996 -1.1% -2.9%
11/16/2015 2053.18994 114.18 1.5% 1.6%
11/17/2015 2050.43994 113.690002 -0.1% -0.4%
11/18/2015 2083.58008 117.290001 1.6% 3.2%
11/19/2015 2081.23999 118.779999 -0.1% 1.3%
11/20/2015 2089.16992 119.300003 0.4% 0.4%
11/23/2015 2086.59009 117.75 -0.1% -1.3%
11/24/2015 2089.13989 118.879997 0.1% 1.0%
11/25/2015 2088.87012 118.029999 0.0% -0.7%
11/27/2015 2090.11011 117.809998 0.1% -0.2%
11/30/2015 2080.40991 118.300003 -0.5% 0.4%
12/1/2015 2102.62988 117.339996 1.1% -0.8%
12/2/2015 2079.51001 116.279999 -1.1% -0.9%
12/3/2015 2049.62012 115.199997 -1.4% -0.9%
12/4/2015 2091.68994 119.029999 2.1% 3.3%
12/7/2015 2077.07007 118.279999 -0.7% -0.6%
12/8/2015 2063.59009 118.230003 -0.6% 0.0%
12/9/2015 2047.62 115.620003 -0.8% -2.2%
12/10/2015 2052.22998 116.169998 0.2% 0.5%
12/11/2015 2012.37 113.18 -1.9% -2.6%
12/14/2015 2021.93994 112.480003 0.5% -0.6%
12/15/2015 2043.41003 110.489998 1.1% -1.8%
12/16/2015 2073.07007 111.339996 1.5% 0.8%
12/17/2015 2041.89002 108.980003 -1.5% -2.1%
12/18/2015 2005.55005 106.029999 -1.8% -2.7%
12/21/2015 2021.15002 107.330002 0.8% 1.2%
12/22/2015 2038.96997 107.230003 0.9% -0.1%
12/23/2015 2064.29004 108.610001 1.2% 1.3%
12/24/2015 2060.98999 108.029999 -0.2% -0.5%
12/28/2015 2056.5 106.82 -0.2% -1.1%
12/29/2015 2078.36011 108.739998 1.1% 1.8%
12/30/2015 2063.36011 107.32 -0.7% -1.3%
12/31/2015 2043.93994 105.260002 -0.9% -1.9%
1/4/2016 2012.66003 105.349998 -1.5% 0.1%
1/5/2016 2016.70996 102.709999 0.2% -2.5%
1/6/2016 1990.26001 100.699997 -1.3% -2.0%
1/7/2016 1943.08997 96.449997 -2.4% -4.2%
1/8/2016 1922.03003 96.959999 -1.1% 0.5%
1/11/2016 1923.67004 98.529999 0.1% 1.6%
1/12/2016 1938.68005 99.959999 0.8% 1.5%
1/13/2016 1890.28003 97.389999 -2.5% -2.6%
1/14/2016 1921.83997 99.519997 1.7% 2.2%
1/15/2016 1880.32996 97.129997 -2.2% -2.4%
1/19/2016 1881.32996 96.660004 0.1% -0.5%
1/20/2016 1859.32996 96.790001 -1.2% 0.1%
1/21/2016 1868.98999 96.300003 0.5% -0.5%
1/22/2016 1906.90002 101.419998 2.0% 5.3%
1/25/2016 1877.07996 99.440002 -1.6% -2.0%
1/26/2016 1903.63001 99.989998 1.4% 0.6%
1/27/2016 1882.94995 93.419998 -1.1% -6.6%
1/28/2016 1893.35999 94.089996 0.6% 0.7%
1/29/2016 1940.23999 97.339996 2.5% 3.5%
2/1/2016 1939.38001 96.43 0.0% -0.9%
2/2/2016 1903.03003 94.480003 -1.9% -2.0%
2/3/2016 1912.53003 96.349998 0.5% 2.0%
2/4/2016 1915.44995 96.599998 0.2% 0.3%
2/5/2016 1880.05005 94.019997 -1.8% -2.7%
2/8/2016 1853.43994 95.010002 -1.4% 1.1%
2/9/2016 1852.20996 94.989998 -0.1% 0.0%
2/10/2016 1851.85999 94.269997 0.0% -0.8%
2/11/2016 1829.07996 93.699997 -1.2% -0.6%
2/12/2016 1864.78003 93.989998 2.0% 0.3%
2/16/2016 1895.57996 96.639999 1.7% 2.8%
2/17/2016 1926.81995 98.120003 1.6% 1.5%
2/18/2016 1917.82996 96.260002 -0.5% -1.9%
2/19/2016 1917.78003 96.040001 0.0% -0.2%
2/22/2016 1945.5 96.879997 1.4% 0.9%
2/23/2016 1921.27002 94.690002 -1.2% -2.3%
2/24/2016 1929.80005 96.099998 0.4% 1.5%
2/25/2016 1951.69995 96.760002 1.1% 0.7%
2/26/2016 1948.05005 96.910004 -0.2% 0.2%
2/29/2016 1932.22998 96.690002 -0.8% -0.2%
3/1/2016 1978.34998 100.529999 2.4% 4.0%
3/2/2016 1986.44995 100.75 0.4% 0.2%
3/3/2016 1993.40002 101.5 0.3% 0.7%
3/4/2016 1999.98999 103.010002 0.3% 1.5%
3/7/2016 2001.76001 101.870003 0.1% -1.1%
 3/8/2016 1979.26001 101.029999 -1.1% -0.8%
3/9/2016 1989.26001 101.120003 0.5% 0.1%
3/10/2016 1989.56995 101.169998 0.0% 0.0%
3/11/2016 2022.18994 102.260002 1.6% 1.1%
3/14/2016 2019.64002 102.519997 -0.1% 0.3%
3/15/2016 2015.93005 104.580002 -0.2% 2.0%
3/16/2016 2027.21997 105.970001 0.6% 1.3%
3/17/2016 2040.58997 105.800003 0.7% -0.2%
3/18/2016 2049.58008 105.919998 0.4% 0.1%
3/21/2016 2051.6001 105.910004 0.1% 0.0%
3/22/2016 2049.80005 106.720001 -0.1% 0.8%
3/23/2016 2036.70996 106.129997 -0.6% -0.6%
3/24/2016 2035.93994 105.669998 0.0% -0.4%
3/28/2016 2037.05005 105.190002 0.1% -0.5%
3/29/2016 2055.01001 107.68 0.9% 2.4%
3/30/2016 2063.94995 109.559998 0.4% 1.7%
3/31/2016 2059.73999 108.989998 -0.2% -0.5%
4/1/2016 2072.78003 109.989998 0.6% 0.9%
4/4/2016 2066.12988 111.120003 -0.3% 1.0%
4/5/2016 2045.17004 109.809998 -1.0% -1.2%
4/6/2016 2066.65991 110.959999 1.1% 1.0%
4/7/2016 2041.91003 108.540001 -1.2% -2.2%
4/8/2016 2047.59998 108.660004 0.3% 0.1%
4/11/2016 2041.98999 109.019997 -0.3% 0.3%
4/12/2016 2061.71997 110.440002 1.0% 1.3%
4/13/2016 2082.41992 112.040001 1.0% 1.4%
4/14/2016 2082.78003 112.099998 0.0% 0.1%
4/15/2016 2080.72998 109.849998 -0.1% -2.0%
4/18/2016 2094.34009 107.480003 0.7% -2.2%
4/19/2016 2100.80005 106.910004 0.3% -0.5%
4/20/2016 2102.3999 107.129997 0.1% 0.2%
4/21/2016 2091.47998 105.970001 -0.5% -1.1%
4/22/2016 2091.58008 105.68 0.0% -0.3%
4/25/2016 2087.79004 105.080002 -0.2% -0.6%
4/26/2016 2091.69995 104.349998 0.2% -0.7%
4/27/2016 2095.1499 97.82 0.2% -6.3%
4/28/2016 2075.81006 94.830002 -0.9% -3.1%
4/29/2016 2065.30005 93.739998 -0.5% -1.1%
5/2/2016 2081.42993 93.639999 0.8% -0.1%
5/3/2016 2063.37012 95.18 -0.9% 1.6%
5/4/2016 2051.12012 94.190002 -0.6% -1.0%
5/5/2016 2050.62988 93.239998 0.0% -1.0%
5/6/2016 2057.13989 92.720001 0.3% -0.6%
5/9/2016 2058.68994 92.790001 0.1% 0.1%
5/10/2016 2084.38989 93.419998 1.2% 0.7%
5/11/2016 2064.45996 92.510002 -1.0% -1.0%
5/12/2016 2064.11011 90.339996 0.0% -2.3%
5/13/2016 2046.60999 90.519997 -0.8% 0.2%
5/16/2016 2066.65991 93.879997 1.0% 3.7%
5/17/2016 2047.20996 93.489998 -0.9% -0.4%
5/18/2016 2047.63001 94.559998 0.0% 1.1%
5/19/2016 2040.04004 94.199997 -0.4% -0.4%
5/20/2016 2052.32007 95.220001 0.6% 1.1%
5/23/2016 2048.04004 96.43 -0.2% 1.3%
5/24/2016 2076.06006 97.900002 1.4% 1.5%
5/25/2016 2090.54004 99.620003 0.7% 1.8%
5/26/2016 2090.1001 100.410004 0.0% 0.8%
5/27/2016 2099.06006 100.349998 0.4% -0.1%
5/31/2016 2096.94995 99.860001 -0.1% -0.5%
6/1/2016 2099.33008 98.459999 0.1% -1.4%
6/2/2016 2105.26001 97.720001 0.3% -0.8%
6/3/2016 2099.12988 97.919998 -0.3% 0.2%
6/6/2016 2109.40991 98.629997 0.5% 0.7%
6/7/2016 2112.12988 99.029999 0.1% 0.4%
6/8/2016 2119.12012 98.940002 0.3% -0.1%
6/9/2016 2115.47998 99.650002 -0.2% 0.7%
6/10/2016 2096.07007 98.830002 -0.9% -0.8%
6/13/2016 2079.06006 97.339996 -0.8% -1.5%
6/14/2016 2075.32007 97.459999 -0.2% 0.1%
6/15/2016 2071.5 97.139999 -0.2% -0.3%
6/16/2016 2077.98999 97.550003 0.3% 0.4%
6/17/2016 2071.21997 95.330002 -0.3% -2.3%
6/20/2016 2083.25 95.099998 0.6% -0.2%
6/21/2016 2088.8999 95.910004 0.3% 0.9%
6/22/2016 2085.44995 95.550003 -0.2% -0.4%
6/23/2016 2113.32007 96.099998 1.3% 0.6%
6/24/2016 2037.41003 93.400002 -3.6% -2.8%
6/27/2016 2000.54004 92.040001 -1.8% -1.5%
6/28/2016 2036.08997 93.589996 1.8% 1.7%
6/29/2016 2070.77002 94.400002 1.7% 0.9%
6/30/2016 2098.86011 95.599998 1.4% 1.3%
7/1/2016 2102.94995 95.889999 0.2% 0.3%
7/5/2016 2088.55005 94.989998 -0.7% -0.9%
7/6/2016 2099.72998 95.529999 0.5% 0.6%
7/7/2016 2097.8999 95.940002 -0.1% 0.4%
7/8/2016 2129.8999 96.68 1.5% 0.8%
7/11/2016 2137.15991 96.980003 0.3% 0.3%
7/12/2016 2152.13989 97.419998 0.7% 0.5%
7/13/2016 2152.42993 96.870003 0.0% -0.6%
7/14/2016 2163.75 98.790001 0.5% 2.0%
7/15/2016 2161.73999 98.779999 -0.1% 0.0%
7/18/2016 2166.88989 99.830002 0.2% 1.1%
7/19/2016 2163.78003 99.870003 -0.1% 0.0%
7/20/2016 2173.02002 99.959999 0.4% 0.1%
7/21/2016 2165.16992 99.43 -0.4% -0.5%
7/22/2016 2175.03003 98.660004 0.5% -0.8%
7/25/2016 2168.47998 97.339996 -0.3% -1.3%
7/26/2016 2169.17993 96.669998 0.0% -0.7%
7/27/2016 2166.58008 102.949997 -0.1% 6.5%
7/28/2016 2170.06006 104.339996 0.2% 1.4%
7/29/2016 2173.6001 104.209999 0.2% -0.1%
8/1/2016 2170.84009 106.050003 -0.1% 1.8%
8/2/2016 2157.03003 104.480003 -0.6% -1.5%
8/3/2016 2163.79004 105.790001 0.3% 1.3%
8/4/2016 2164.25 105.870003 0.0% 0.1%
8/5/2016 2182.87012 107.480003 0.9% 1.5%
8/8/2016 2180.88989 108.370003 -0.1% 0.8%
8/9/2016 2181.73999 108.809998 0.0% 0.4%
8/10/2016 2175.48999 108 -0.3% -0.7%
8/11/2016 2185.79004 107.93 0.5% -0.1%
8/12/2016 2184.05005 108.18 -0.1% 0.2%
8/15/2016 2190.1499 109.480003 0.3% 1.2%
8/16/2016 2178.1499 109.379997 -0.5% -0.1%
8/17/2016 2182.21997 109.220001 0.2% -0.1%
8/18/2016 2187.02002 109.080002 0.2% -0.1%
8/19/2016 2183.87012 109.360001 -0.1% 0.3%
8/22/2016 2182.63989 108.510002 -0.1% -0.8%
8/23/2016 2186.8999 108.849998 0.2% 0.3%
8/24/2016 2175.43994 108.029999 -0.5% -0.8%
8/25/2016 2172.46997 107.57 -0.1% -0.4%
8/26/2016 2169.04004 106.940002 -0.2% -0.6%
8/29/2016 2180.37988 106.82 0.5% -0.1%
8/30/2016 2176.12012 106 -0.2% -0.8%
8/31/2016 2170.94995 106.099998 -0.2% 0.1%
9/1/2016 2170.86011 106.730003 0.0% 0.6%
9/2/2016 2179.97998 107.730003 0.4% 0.9%
9/6/2016 2186.47998 107.699997 0.3% 0.0%
9/7/2016 2186.15991 108.360001 0.0% 0.6%
9/8/2016 2181.30005 105.519997 -0.2% -2.6%
9/9/2016 2127.81006 103.129997 -2.5% -2.3%
9/12/2016 2159.04004 105.440002 1.5% 2.2%
9/13/2016 2127.02002 107.949997 -1.5% 2.4%
9/14/2016 2125.77002 111.769997 -0.1% 3.5%
9/15/2016 2147.26001 115.57 1.0% 3.4%
9/16/2016 2139.15991 114.919998 -0.4% -0.6%
 9/19/2016 2139.12012 113.580002 0.0% -1.2%
9/20/2016 2139.76001 113.57 0.0% 0.0%
9/21/2016 2163.12012 113.550003 1.1% 0.0%
9/22/2016 2177.17993 114.620003 0.6% 0.9%
9/23/2016 2164.68994 112.709999 -0.6% -1.7%
9/26/2016 2146.1001 112.879997 -0.9% 0.2%
9/27/2016 2159.92993 113.089996 0.6% 0.2%
9/28/2016 2171.37012 113.949997 0.5% 0.8%
9/29/2016 2151.12988 112.18 -0.9% -1.6%
9/30/2016 2168.27002 113.050003 0.8% 0.8%
10/3/2016 2161.19995 112.519997 -0.3% -0.5%
10/4/2016 2150.48999 113 -0.5% 0.4%
10/5/2016 2159.72998 113.050003 0.4% 0.0%
10/6/2016 2160.77002 113.889999 0.0% 0.7%
10/7/2016 2153.73999 114.059998 -0.3% 0.1%
10/10/2016 2163.65991 116.050003 0.5% 1.7%
10/11/2016 2136.72998 116.300003 -1.2% 0.2%
10/12/2016 2139.17993 117.339996 0.1% 0.9%
10/13/2016 2132.55005 116.980003 -0.3% -0.3%
10/14/2016 2132.97998 117.629997 0.0% 0.6%
10/17/2016 2126.5 117.550003 -0.3% -0.1%
10/18/2016 2139.6001 117.470001 0.6% -0.1%
10/19/2016 2144.29004 117.120003 0.2% -0.3%
10/20/2016 2141.34009 117.059998 -0.1% -0.1%
10/21/2016 2141.15991 116.599998 0.0% -0.4%
10/24/2016 2151.33008 117.650002 0.5% 0.9%
10/25/2016 2143.15991 118.25 -0.4% 0.5%
10/26/2016 2139.42993 115.589996 -0.2% -2.2%
10/27/2016 2133.04004 114.480003 -0.3% -1.0%
10/28/2016 2126.40991 113.720001 -0.3% -0.7%
10/31/2016 2126.1499 113.540001 0.0% -0.2%
11/1/2016 2111.71997 111.489998 -0.7% -1.8%
11/2/2016 2097.93994 111.589996 -0.7% 0.1%
11/3/2016 2088.65991 109.830002 -0.4% -1.6%
11/4/2016 2085.17993 108.839996 -0.2% -0.9%
11/7/2016 2131.52002 110.410004 2.2% 1.4%
11/8/2016 2139.56006 111.059998 0.4% 0.6%
11/9/2016 2163.26001 110.879997 1.1% -0.2%
11/10/2016 2167.47998 107.790001 0.2% -2.8%
11/11/2016 2164.44995 108.43 -0.1% 0.6%
11/14/2016 2164.19995 105.709999 0.0% -2.5%
11/15/2016 2180.38989 107.110001 0.7% 1.3%
11/16/2016 2176.93994 109.989998 -0.2% 2.7%
11/17/2016 2187.12012 109.949997 0.5% 0.0%
11/18/2016 2181.8999 110.059998 -0.2% 0.1%
11/21/2016 2198.17993 111.730003 0.7% 1.5%
11/22/2016 2202.93994 111.800003 0.2% 0.1%
11/23/2016 2204.71997 111.230003 0.1% -0.5%
11/25/2016 2213.3501 111.790001 0.4% 0.5%
11/28/2016 2201.71997 111.57 -0.5% -0.2%
11/29/2016 2204.65991 111.459999 0.1% -0.1%
11/30/2016 2198.81006 110.519997 -0.3% -0.8%
12/1/2016 2191.08008 109.489998 -0.4% -0.9%
12/2/2016 2191.94995 109.900002 0.0% 0.4%
12/5/2016 2204.70996 109.110001 0.6% -0.7%
12/6/2016 2212.22998 109.949997 0.3% 0.8%
12/7/2016 2241.3501 111.029999 1.3% 1.0%
12/8/2016 2246.18994 112.120003 0.2% 1.0%
12/9/2016 2259.53003 113.949997 0.6% 1.6%
12/12/2016 2256.95996 113.300003 -0.1% -0.6%
12/13/2016 2271.71997 115.190002 0.7% 1.7%
12/14/2016 2253.28003 115.190002 -0.8% 0.0%
12/15/2016 2262.03003 115.82 0.4% 0.5%
12/16/2016 2258.07007 115.970001 -0.2% 0.1%
12/19/2016 2262.53003 116.639999 0.2% 0.6%
12/20/2016 2270.76001 116.949997 0.4% 0.3%
12/21/2016 2265.17993 117.059998 -0.2% 0.1%
12/22/2016 2260.95996 116.290001 -0.2% -0.7%
12/23/2016 2263.79004 116.519997 0.1% 0.2%
12/27/2016 2268.87988 117.260002 0.2% 0.6%
12/28/2016 2249.91992 116.760002 -0.8% -0.4%
12/29/2016 2249.26001 116.730003 0.0% 0.0%
12/30/2016 2238.83008 115.82 -0.5% -0.8%
1/3/2017 2257.83008 116.150002 0.8% 0.3%
1/4/2017 2270.75 116.019997 0.6% -0.1%
1/5/2017 2269 116.610001 -0.1% 0.5%
1/6/2017 2276.97998 117.910004 0.4% 1.1%
1/9/2017 2268.8999 118.989998 -0.4% 0.9%
1/10/2017 2268.8999 119.110001 0.0% 0.1%
1/11/2017 2275.32007 119.75 0.3% 0.5%
1/12/2017 2270.43994 119.25 -0.2% -0.4%
1/13/2017 2274.63989 119.040001 0.2% -0.2%
1/17/2017 2267.88989 120 -0.3% 0.8%
1/18/2017 2271.88989 119.989998 0.2% 0.0%
1/19/2017 2263.68994 119.779999 -0.4% -0.2%
1/20/2017 2271.31006 120 0.3% 0.2%
1/23/2017 2265.19995 120.080002 -0.3% 0.1%
1/24/2017 2280.07007 119.970001 0.7% -0.1%
1/25/2017 2298.37012 121.879997 0.8% 1.6%
1/26/2017 2296.67993 121.940002 -0.1% 0.0%
1/27/2017 2294.68994 121.949997 -0.1% 0.0%
1/30/2017 2280.8999 121.629997 -0.6% -0.3%
1/31/2017 2278.87012 121.349998 -0.1% -0.2%
2/1/2017 2279.55005 128.75 0.0% 6.1%
2/2/2017 2280.8501 128.529999 0.1% -0.2%
2/3/2017 2297.41992 129.080002 0.7% 0.4%
2/6/2017 2292.56006 130.289993 -0.2% 0.9%
2/7/2017 2293.08008 131.529999 0.0% 1.0%
2/8/2017 2294.66992 132.039993 0.1% 0.4%
2/9/2017 2307.87012 132.419998 0.6% 0.3%
2/10/2017 2316.1001 132.119995 0.4% -0.2%
2/13/2017 2328.25 133.289993 0.5% 0.9%
2/14/2017 2337.58008 135.020004 0.4% 1.3%
2/15/2017 2349.25 135.509995 0.5% 0.4%
2/16/2017 2347.21997 135.350006 -0.1% -0.1%
2/17/2017 2351.15991 135.720001 0.2% 0.3%
2/21/2017 2365.37988 136.699997 0.6% 0.7%
2/22/2017 2362.82007 137.110001 -0.1% 0.3%
2/23/2017 2363.81006 136.529999 0.0% -0.4%
2/24/2017 2367.34009 136.660004 0.1% 0.1%
2/27/2017 2369.75 136.929993 0.1% 0.2%
2/28/2017 2363.63989 136.990005 -0.3% 0.0%
3/1/2017 2395.95996 139.789993 1.4% 2.0%
3/2/2017 2381.91992 138.960007 -0.6% -0.6%
3/3/2017 2383.12012 139.779999 0.1% 0.6%
3/6/2017 2375.31006 139.339996 -0.3% -0.3%
3/7/2017 2368.38989 139.520004 -0.3% 0.1%
3/8/2017 2362.97998 139 -0.2% -0.4%
3/9/2017 2364.87012 138.679993 0.1% -0.2%
3/10/2017 2372.6001 139.139999 0.3% 0.3%
3/13/2017 2373.46997 139.199997 0.0% 0.0%
3/14/2017 2365.44995 138.990005 -0.3% -0.2%
3/15/2017 2385.26001 140.460007 0.8% 1.1%
3/16/2017 2381.37988 140.690002 -0.2% 0.2%
3/17/2017 2378.25 139.990005 -0.1% -0.5%
3/20/2017 2373.46997 141.460007 -0.2% 1.1%
3/21/2017 2344.02002 139.839996 -1.2% -1.1%
3/22/2017 2348.44995 141.419998 0.2% 1.1%
3/23/2017 2345.95996 140.919998 -0.1% -0.4%
3/24/2017 2343.97998 140.639999 -0.1% -0.2%
3/27/2017 2341.59009 140.880005 -0.1% 0.2%
3/28/2017 2358.57007 143.800003 0.7% 2.1%
3/29/2017 2361.12988 144.119995 0.1% 0.2%
3/30/2017 2368.06006 143.929993 0.3% -0.1%
3/31/2017 2362.71997 143.660004 -0.2% -0.2%
 4/3/2017 2358.84009 143.699997 -0.2% 0.0%
4/4/2017 2360.15991 144.770004 0.1% 0.7%
4/5/2017 2352.94995 144.020004 -0.3% -0.5%
4/6/2017 2357.48999 143.660004 0.2% -0.2%
4/7/2017 2355.54004 143.339996 -0.1% -0.2%
4/10/2017 2357.15991 143.169998 0.1% -0.1%
4/11/2017 2353.78003 141.630005 -0.1% -1.1%
4/12/2017 2344.92993 141.800003 -0.4% 0.1%
4/13/2017 2328.94995 141.050003 -0.7% -0.5%
4/17/2017 2349.01001 141.830002 0.9% 0.6%
4/18/2017 2342.18994 141.199997 -0.3% -0.4%
4/19/2017 2338.16992 140.679993 -0.2% -0.4%
4/20/2017 2355.84009 142.440002 0.8% 1.3%
4/21/2017 2348.68994 142.270004 -0.3% -0.1%
4/24/2017 2374.1499 143.639999 1.1% 1.0%
4/25/2017 2388.61011 144.529999 0.6% 0.6%
4/26/2017 2387.44995 143.679993 0.0% -0.6%
4/27/2017 2388.77002 143.789993 0.1% 0.1%
4/28/2017 2384.19995 143.649994 -0.2% -0.1%
5/1/2017 2388.33008 146.580002 0.2% 2.0%
5/2/2017 2391.16992 147.509995 0.1% 0.6%
5/3/2017 2388.12988 147.059998 -0.1% -0.3%
5/4/2017 2389.52002 146.529999 0.1% -0.4%
5/5/2017 2399.29004 148.960007 0.4% 1.7%
5/8/2017 2399.37988 153.009995 0.0% 2.7%
5/9/2017 2396.91992 153.990005 -0.1% 0.6%
5/10/2017 2399.62988 153.259995 0.1% -0.5%
5/11/2017 2394.43994 153.949997 -0.2% 0.5%
5/12/2017 2390.8999 156.100006 -0.1% 1.4%
5/15/2017 2402.32007 155.699997 0.5% -0.3%
5/16/2017 2400.66992 155.470001 -0.1% -0.1%
5/17/2017 2357.03003 150.25 -1.8% -3.4%
5/18/2017 2365.71997 152.539993 0.4% 1.5%
5/19/2017 2381.72998 153.059998 0.7% 0.3%
5/22/2017 2394.02002 153.990005 0.5% 0.6%
5/23/2017 2398.41992 153.800003 0.2% -0.1%
5/24/2017 2404.38989 153.339996 0.2% -0.3%
5/25/2017 2415.07007 153.869995 0.4% 0.3%
5/26/2017 2415.82007 153.610001 0.0% -0.2%
5/30/2017 2412.90991 153.669998 -0.1% 0.0%
5/31/2017 2411.80005 152.759995 0.0% -0.6%
6/1/2017 2430.06006 153.179993 0.8% 0.3%
6/2/2017 2439.07007 155.449997 0.4% 1.5%
6/5/2017 2436.1001 153.929993 -0.1% -1.0%
6/6/2017 2429.33008 154.449997 -0.3% 0.3%
 6/7/2017 2433.13989 155.369995 0.2% 0.6%
6/8/2017 2433.79004 154.990005 0.0% -0.2%
6/9/2017 2431.77002 148.979996 -0.1% -3.9%
6/12/2017 2429.38989 145.419998 -0.1% -2.4%
6/13/2017 2440.3501 146.589996 0.5% 0.8%
6/14/2017 2437.91992 145.160004 -0.1% -1.0%
6/15/2017 2432.45996 144.289993 -0.2% -0.6%
6/16/2017 2433.1499 142.270004 0.0% -1.4%
6/19/2017 2453.45996 146.339996 0.8% 2.9%
6/20/2017 2437.03003 145.009995 -0.7% -0.9%
6/21/2017 2435.61011 145.869995 -0.1% 0.6%
6/22/2017 2434.5 145.630005 0.0% -0.2%
6/23/2017 2438.30005 146.279999 0.2% 0.4%
6/26/2017 2439.07007 145.820007 0.0% -0.3%
6/27/2017 2419.37988 143.729996 -0.8% -1.4%
6/28/2017 2440.68994 145.830002 0.9% 1.5%
6/29/2017 2419.69995 143.679993 -0.9% -1.5%
6/30/2017 2423.40991 144.020004 0.2% 0.2%
7/3/2017 2429.01001 143.5 0.2% -0.4%
7/5/2017 2432.54004 144.089996 0.1% 0.4%
7/6/2017 2409.75 142.729996 -0.9% -0.9%
7/7/2017 2425.17993 144.179993 0.6% 1.0%
7/10/2017 2427.42993 145.059998 0.1% 0.6%
7/11/2017 2425.53003 145.529999 -0.1% 0.3%
7/12/2017 2443.25 145.740005 0.7% 0.1%
7/13/2017 2447.83008 147.770004 0.2% 1.4%
7/14/2017 2459.27002 149.039993 0.5% 0.9%
7/17/2017 2459.13989 149.559998 0.0% 0.3%
7/18/2017 2460.61011 150.080002 0.1% 0.3%
7/19/2017 2473.83008 151.020004 0.5% 0.6%
7/20/2017 2473.44995 150.339996 0.0% -0.5%
7/21/2017 2472.54004 150.270004 0.0% 0.0%
7/24/2017 2469.90991 152.089996 -0.1% 1.2%
7/25/2017 2477.12988 152.740005 0.3% 0.4%
7/26/2017 2477.83008 153.460007 0.0% 0.5%
7/27/2017 2475.41992 150.559998 -0.1% -1.9%
7/28/2017 2472.1001 149.5 -0.1% -0.7%
7/31/2017 2470.30005 148.729996 -0.1% -0.5%
8/1/2017 2476.3501 150.050003 0.2% 0.9%
8/2/2017 2477.57007 157.139999 0.0% 4.7%
8/3/2017 2472.15991 155.570007 -0.2% -1.0%
8/4/2017 2476.83008 156.389999 0.2% 0.5%
8/7/2017 2480.90991 158.809998 0.2% 1.5%
8/8/2017 2474.91992 160.080002 -0.2% 0.8%
8/9/2017 2474.02002 161.059998 0.0% 0.6%
 8/10/2017 2438.20996 155.320007 -1.4% -3.6%
8/11/2017 2441.32007 157.479996 0.1% 1.4%
8/14/2017 2465.84009 159.850006 1.0% 1.5%
8/15/2017 2464.61011 161.600006 0.0% 1.1%
8/16/2017 2468.11011 160.949997 0.1% -0.4%
8/17/2017 2430.01001 157.860001 -1.5% -1.9%
8/18/2017 2425.55005 157.5 -0.2% -0.2%
8/21/2017 2428.37012 157.210007 0.1% -0.2%
8/22/2017 2452.51001 159.779999 1.0% 1.6%
8/23/2017 2444.04004 159.979996 -0.3% 0.1%
8/24/2017 2438.96997 159.270004 -0.2% -0.4%
8/25/2017 2443.05005 159.860001 0.2% 0.4%
8/28/2017 2444.23999 161.470001 0.0% 1.0%
8/29/2017 2446.30005 162.910004 0.1% 0.9%
8/30/2017 2457.59009 163.350006 0.5% 0.3%
8/31/2017 2471.6499 164 0.6% 0.4%
9/1/2017 2476.55005 164.050003 0.2% 0.0%
9/5/2017 2457.8501 162.080002 -0.8% -1.2%
9/6/2017 2465.54004 161.910004 0.3% -0.1%
9/7/2017 2465.1001 161.259995 0.0% -0.4%
9/8/2017 2461.42993 158.630005 -0.1% -1.6%
9/11/2017 2488.11011 161.5 1.1% 1.8%
9/12/2017 2496.47998 160.860001 0.3% -0.4%
9/13/2017 2498.37012 159.649994 0.1% -0.8%
9/14/2017 2495.62012 158.279999 -0.1% -0.9%
9/15/2017 2500.22998 159.880005 0.2% 1.0%
9/18/2017 2503.87012 158.669998 0.1% -0.8%
9/19/2017 2506.6499 158.729996 0.1% 0.0%
9/20/2017 2508.23999 156.070007 0.1% -1.7%
9/21/2017 2500.6001 153.389999 -0.3% -1.7%
9/22/2017 2502.21997 151.889999 0.1% -1.0%
9/25/2017 2496.65991 150.550003 -0.2% -0.9%
9/26/2017 2496.84009 153.139999 0.0% 1.7%
9/27/2017 2507.04004 154.229996 0.4% 0.7%
9/28/2017 2510.06006 153.279999 0.1% -0.6%
9/29/2017 2519.36011 154.119995 0.4% 0.5%
10/2/2017 2529.12012 153.809998 0.4% -0.2%
10/3/2017 2534.58008 154.479996 0.2% 0.4%
10/4/2017 2537.73999 153.479996 0.1% -0.6%
10/5/2017 2552.07007 155.389999 0.6% 1.2%
10/6/2017 2549.33008 155.300003 -0.1% -0.1%
10/9/2017 2544.72998 155.839996 -0.2% 0.3%
10/10/2017 2550.63989 155.899994 0.2% 0.0%
10/11/2017 2555.23999 156.550003 0.2% 0.4%
10/12/2017 2550.92993 156 -0.2% -0.4%
10/13/2017 2553.16992 156.990005 0.1% 0.6%
10/16/2017 2557.63989 159.880005 0.2% 1.8%
10/17/2017 2559.36011 160.470001 0.1% 0.4%
10/18/2017 2561.26001 159.759995 0.1% -0.4%
10/19/2017 2562.1001 155.979996 0.0% -2.4%
10/20/2017 2575.20996 156.25 0.5% 0.2%
10/23/2017 2564.97998 156.169998 -0.4% -0.1%
10/24/2017 2569.12988 157.100006 0.2% 0.6%
10/25/2017 2557.1499 156.410004 -0.5% -0.4%
10/26/2017 2560.3999 157.410004 0.1% 0.6%
10/27/2017 2581.07007 163.050003 0.8% 3.6%
10/30/2017 2572.83008 166.720001 -0.3% 2.3%
10/31/2017 2575.26001 169.039993 0.1% 1.4%
11/1/2017 2579.36011 166.889999 0.2% -1.3%
11/2/2017 2579.8501 168.110001 0.0% 0.7%
11/3/2017 2587.84009 172.5 0.3% 2.6%
11/6/2017 2591.12988 174.25 0.1% 1.0%
11/7/2017 2590.63989 174.809998 0.0% 0.3%
11/8/2017 2594.37988 176.240005 0.1% 0.8%
11/9/2017 2584.62012 175.880005 -0.4% -0.2%
11/10/2017 2582.30005 174.669998 -0.1% -0.7%
11/13/2017 2584.84009 173.970001 0.1% -0.4%
11/14/2017 2578.87012 171.339996 -0.2% -1.5%
11/15/2017 2564.62012 169.080002 -0.6% -1.3%
11/16/2017 2585.63989 171.100006 0.8% 1.2%
11/17/2017 2578.8501 170.149994 -0.3% -0.6%
11/20/2017 2582.13989 169.979996 0.1% -0.1%
11/21/2017 2599.03003 173.139999 0.7% 1.9%
11/22/2017 2597.08008 174.960007 -0.1% 1.1%
11/24/2017 2602.41992 174.970001 0.2% 0.0%
11/27/2017 2601.41992 174.089996 0.0% -0.5%
11/28/2017 2627.04004 173.070007 1.0% -0.6%
11/29/2017 2626.07007 169.479996 0.0% -2.1%
11/30/2017 2647.58008 171.850006 0.8% 1.4%
12/1/2017 2642.21997 171.050003 -0.2% -0.5%
12/4/2017 2639.43994 169.800003 -0.1% -0.7%
12/5/2017 2629.57007 169.639999 -0.4% -0.1%
12/6/2017 2629.27002 169.009995 0.0% -0.4%
12/7/2017 2636.97998 169.320007 0.3% 0.2%
12/8/2017 2651.5 169.369995 0.6% 0.0%
12/11/2017 2659.98999 172.669998 0.3% 1.9%
12/12/2017 2664.11011 171.699997 0.2% -0.6%
12/13/2017 2662.8501 172.270004 0.0% 0.3%
12/14/2017 2652.01001 172.220001 -0.4% 0.0%
12/15/2017 2675.81006 173.970001 0.9% 1.0%
12/18/2017 2690.15991 176.419998 0.5% 1.4%
12/19/2017 2681.46997 174.539993 -0.3% -1.1%
12/20/2017 2679.25 174.350006 -0.1% -0.1%
12/21/2017 2684.57007 175.009995 0.2% 0.4%
12/22/2017 2683.34009 175.009995 0.0% 0.0%
12/26/2017 2680.5 170.570007 -0.1% -2.5%
12/27/2017 2682.62012 170.600006 0.1% 0.0%
12/28/2017 2687.54004 171.080002 0.2% 0.3%
12/29/2017 2673.61011 169.229996 -0.5% -1.1%
1/2/2018 2695.81006 172.259995 0.8% 1.8%
1/3/2018 2713.06006 172.229996 0.6% 0.0%
1/4/2018 2723.98999 173.029999 0.4% 0.5%
1/5/2018 2743.1499 175 0.7% 1.1%
1/8/2018 2747.70996 174.350006 0.2% -0.4%
1/9/2018 2751.29004 174.330002 0.1% 0.0%
1/10/2018 2748.22998 174.289993 -0.1% 0.0%
1/11/2018 2767.56006 175.279999 0.7% 0.6%
1/12/2018 2786.23999 177.089996 0.7% 1.0%
1/16/2018 2776.41992 176.190002 -0.4% -0.5%
1/17/2018 2802.56006 179.100006 0.9% 1.7%
1/18/2018 2798.03003 179.259995 -0.2% 0.1%
1/19/2018 2810.30005 178.460007 0.4% -0.4%
1/22/2018 2832.96997 177 0.8% -0.8%
1/23/2018 2839.12988 177.039993 0.2% 0.0%
1/24/2018 2837.54004 174.220001 -0.1% -1.6%
1/25/2018 2839.25 171.110001 0.1% -1.8%
1/26/2018 2872.87012 171.509995 1.2% 0.2%
1/29/2018 2853.53003 167.960007 -0.7% -2.1%
1/30/2018 2822.42993 166.970001 -1.1% -0.6%
1/31/2018 2823.81006 167.429993 0.0% 0.3%
2/1/2018 2821.97998 167.779999 -0.1% 0.2%
2/2/2018 2762.12988 160.5 -2.1% -4.3%
2/5/2018 2648.93994 156.490005 -4.1% -2.5%
2/6/2018 2695.13989 163.029999 1.7% 4.2%
2/7/2018 2681.65991 159.539993 -0.5% -2.1%
2/8/2018 2581 155.149994 -3.8% -2.8%
2/9/2018 2619.55005 156.410004 1.5% 0.8%
2/12/2018 2656 162.710007 1.4% 4.0%
2/13/2018 2662.93994 164.339996 0.3% 1.0%
2/14/2018 2698.62988 167.369995 1.3% 1.8%
2/15/2018 2731.19995 172.990005 1.2% 3.4%
2/16/2018 2732.21997 172.429993 0.0% -0.3%
2/20/2018 2716.26001 171.850006 -0.6% -0.3%
2/21/2018 2701.33008 171.070007 -0.5% -0.5%
2/22/2018 2703.95996 172.5 0.1% 0.8%
2/23/2018 2747.30005 175.5 1.6% 1.7%
2/26/2018 2779.6001 178.970001 1.2% 2.0%
2/27/2018 2744.28003 178.389999 -1.3% -0.3%
2/28/2018 2713.83008 178.119995 -1.1% -0.2%
3/1/2018 2677.66992 175 -1.3% -1.8%
3/2/2018 2691.25 176.210007 0.5% 0.7%
3/5/2018 2720.93994 176.820007 1.1% 0.3%
3/6/2018 2728.12012 176.669998 0.3% -0.1%
3/7/2018 2726.80005 175.029999 0.0% -0.9%
3/8/2018 2738.96997 176.940002 0.4% 1.1%
3/9/2018 2786.57007 179.979996 1.7% 1.7%
3/12/2018 2783.02002 181.720001 -0.1% 1.0%
3/13/2018 2765.31006 179.970001 -0.6% -1.0%
3/14/2018 2749.47998 178.440002 -0.6% -0.9%
3/15/2018 2747.33008 178.649994 -0.1% 0.1%
3/16/2018 2752.01001 178.020004 0.2% -0.4%
3/19/2018 2712.91992 175.300003 -1.4% -1.5%
3/20/2018 2716.93994 175.240005 0.1% 0.0%
3/21/2018 2711.92993 171.270004 -0.2% -2.3%
3/22/2018 2643.68994 168.850006 -2.5% -1.4%
3/23/2018 2588.26001 164.940002 -2.1% -2.3%
3/26/2018 2658.55005 172.770004 2.7% 4.7%
3/27/2018 2612.62012 168.339996 -1.7% -2.6%
3/28/2018 2605 166.479996 -0.3% -1.1%
3/29/2018 2640.87012 167.779999 1.4% 0.8%
4/2/2018 2581.87988 166.679993 -2.2% -0.7%
4/3/2018 2614.44995 168.389999 1.3% 1.0%
4/4/2018 2644.68994 171.610001 1.2% 1.9%
4/5/2018 2662.84009 172.800003 0.7% 0.7%
4/6/2018 2604.46997 168.380005 -2.2% -2.6%
4/9/2018 2613.15991 170.050003 0.3% 1.0%
4/10/2018 2656.87012 173.25 1.7% 1.9%
4/11/2018 2642.18994 172.440002 -0.6% -0.5%
4/12/2018 2663.98999 174.139999 0.8% 1.0%
4/13/2018 2656.30005 174.729996 -0.3% 0.3%
4/16/2018 2677.84009 175.820007 0.8% 0.6%
4/17/2018 2706.38989 178.240005 1.1% 1.4%
4/18/2018 2708.63989 177.839996 0.1% -0.2%
4/19/2018 2693.12988 172.800003 -0.6% -2.8%
4/20/2018 2670.13989 165.720001 -0.9% -4.1%
4/23/2018 2670.29004 165.240005 0.0% -0.3%
4/24/2018 2634.56006 162.940002 -1.3% -1.4%
4/25/2018 2639.3999 163.649994 0.2% 0.4%
4/26/2018 2666.93994 164.220001 1.0% 0.3%
4/27/2018 2669.90991 162.320007 0.1% -1.2%
4/30/2018 2648.05005 165.259995 -0.8% 1.8%
5/1/2018 2654.80005 169.100006 0.3% 2.3%
5/2/2018 2635.66992 176.570007 -0.7% 4.4%
5/3/2018 2629.72998 176.889999 -0.2% 0.2%
5/4/2018 2663.41992 183.830002 1.3% 3.9%
5/7/2018 2672.62988 185.160004 0.3% 0.7%
5/8/2018 2671.91992 186.050003 0.0% 0.5%
5/9/2018 2697.79004 187.360001 1.0% 0.7%
5/10/2018 2723.07007 190.039993 0.9% 1.4%
5/11/2018 2727.71997 188.589996 0.2% -0.8%
5/14/2018 2730.12988 188.149994 0.1% -0.2%
5/15/2018 2711.44995 186.440002 -0.7% -0.9%
5/16/2018 2722.45996 188.179993 0.4% 0.9%
5/17/2018 2720.12988 186.990005 -0.1% -0.6%
5/18/2018 2712.96997 186.309998 -0.3% -0.4%
5/21/2018 2733.01001 187.630005 0.7% 0.7%
5/22/2018 2724.43994 187.160004 -0.3% -0.3%
5/23/2018 2733.29004 188.360001 0.3% 0.6%
5/24/2018 2727.76001 188.149994 -0.2% -0.1%
5/25/2018 2721.33008 188.580002 -0.2% 0.2%
5/29/2018 2689.86011 187.899994 -1.2% -0.4%
5/30/2018 2724.01001 187.5 1.3% -0.2%
5/31/2018 2705.27002 186.869995 -0.7% -0.3%
6/1/2018 2734.62012 190.240005 1.1% 1.8%
6/4/2018 2746.87012 191.830002 0.4% 0.8%
6/5/2018 2748.80005 193.309998 0.1% 0.8%
6/6/2018 2772.3501 193.979996 0.9% 0.3%
6/7/2018 2770.37012 193.460007 -0.1% -0.3%
6/8/2018 2779.03003 191.699997 0.3% -0.9%
6/11/2018 2782 191.229996 0.1% -0.2%
6/12/2018 2786.8501 192.279999 0.2% 0.5%
6/13/2018 2775.62988 190.699997 -0.4% -0.8%
6/14/2018 2782.48999 190.800003 0.2% 0.1%
6/15/2018 2779.65991 188.839996 -0.1% -1.0%
6/18/2018 2773.75 188.740005 -0.2% -0.1%
6/19/2018 2762.59009 185.690002 -0.4% -1.6%
6/20/2018 2767.32007 186.5 0.2% 0.4%
6/21/2018 2749.76001 185.460007 -0.6% -0.6%
6/22/2018 2754.87988 184.919998 0.2% -0.3%
6/25/2018 2717.07007 182.169998 -1.4% -1.5%
6/26/2018 2723.06006 184.429993 0.2% 1.2%
6/27/2018 2699.62988 184.160004 -0.9% -0.1%
6/28/2018 2716.31006 185.5 0.6% 0.7%
6/29/2018 2718.37012 185.110001 0.1% -0.2%
7/2/2018 2726.70996 187.179993 0.3% 1.1%
 1.26%

11.25% promedio 1 año bursatil =252 dias

1.0079 +pendiente
1.0079 cov(R_aapl, R_s&p)/Var(R_s&p)

11.33%

287912000 82.0% Kd 2.12%

63090000 18.0% Ke 11.33% CAPM Ke = Rf+ Beta*(Rm-Rf)

11.26% Gordon
100.0%

n impuestos
Interest Expense $ 2,645,000

Total debt $ 124,719,000

TAX 13%
on impuesto
Pretax income $ 109,207,000

Tax provision $ 14,527,000

 Chart Title
0.1
0.08
0.06
R_aapl

0.04
f(x) = 1.00787430211958 x + 0.000556453764359
0.02
R² = 0.297118672374183
R_aapl
0
Linear
-0.05 -0.04 -0.03 -0.02 -0.01 0 0.01 0.02 0.03 0.04 0.05 (R_aapl)
-0.02
-0.04
-0.06
-0.08
R_s&p
-0.1

e = Rf+ Beta*(Rm-Rf)
Date I_s&p500 P_aapl R_s&p R_aapl
7/3/2013 1615.41003 60.114285 0 0
7/5/2013 1631.89002 59.631428 1.0% -0.8% CAPM
7/8/2013 1640.45996 59.292858 0.5% -0.6%
7/9/2013 1652.31995 60.335712 0.7% 1.8% Rf
7/10/2013 1652.62 60.104286 0.0% -0.4%
7/11/2013 1675.02002 61.041428 1.4% 1.6% Rm
7/12/2013 1680.18994 60.93 0.3% -0.2%
7/15/2013 1682.5 61.062859 0.1% 0.2%
7/16/2013 1676.26001 61.457142 -0.4% 0.6% Beta
7/17/2013 1680.91003 61.472858 0.3% 0.0%
7/18/2013 1689.37 61.68 0.5% 0.3%
7/19/2013 1692.08997 60.707142 0.2% -1.6%
7/22/2013 1695.53003 60.901428 0.2% 0.3%
7/23/2013 1692.39002 59.855713 -0.2% -1.7% Ke
7/24/2013 1685.93994 62.93 -0.4% 5.1%
7/25/2013 1690.25 62.642857 0.3% -0.5%
7/26/2013 1691.65002 62.998573 0.1% 0.6%
7/29/2013 1685.32996 63.970001 -0.4% 1.5%
7/30/2013 1685.95996 64.760002 0.0% 1.2%
7/31/2013 1685.72998 64.647141 0.0% -0.2%
8/1/2013 1706.87 65.239998 1.3% 0.9%
8/2/2013 1709.67004 66.077141 0.2% 1.3%
8/5/2013 1707.14002 67.064285 -0.1% 1.5% 351002000
8/6/2013 1697.37 66.464287 -0.6% -0.9%
8/7/2013 1690.91003 66.425713 -0.4% -0.1%
8/8/2013 1697.47998 65.858574 0.4% -0.9%
8/9/2013 1691.42004 64.921425 -0.4% -1.4%
8/12/2013 1689.46997 66.765717 -0.1% 2.8%
8/13/2013 1694.16003 69.938568 0.3% 4.8% WACC 3.78% sin impuestos
8/14/2013 1685.39002 71.214287 -0.5% 1.8%
8/15/2013 1661.31995 71.129997 -1.4% -0.1% WACC = D/AT* Kd + E/AT*Ke
8/16/2013 1655.82996 71.761429 -0.3% 0.9%
8/19/2013 1646.06006 72.534286 -0.6% 1.1% WACC = D/AT* Kd *(1-Tax) + E/AT*Ke
8/20/2013 1652.34998 71.581429 0.4% -1.3%
8/21/2013 1642.80005 71.765717 -0.6% 0.3% WACC 3.54% con impuesto
8/22/2013 1656.95996 71.851425 0.9% 0.1%
8/23/2013 1663.5 71.574287 0.4% -0.4%
8/26/2013 1656.78003 71.852859 -0.4% 0.4%
8/27/2013 1630.47998 69.798569 -1.6% -2.9%
8/28/2013 1634.95996 70.128571 0.3% 0.5%
8/29/2013 1638.17004 70.242859 0.2% 0.2%
8/30/2013 1632.96997 69.602859 -0.3% -0.9%
9/3/2013 1639.77002 69.797142 0.4% 0.3%
9/4/2013 1653.07996 71.241432 0.8% 2.1%
 9/5/2013 1655.07996 70.752853 0.1% -0.7%
9/6/2013 1655.17004 71.174286 0.0% 0.6%
9/9/2013 1671.70996 72.309998 1.0% 1.6%
9/10/2013 1683.98999 70.662857 0.7% -2.3%
9/11/2013 1689.13001 66.815712 0.3% -5.4%
9/12/2013 1683.42004 67.527145 -0.3% 1.1%
9/13/2013 1687.98999 66.414284 0.3% -1.6%
9/16/2013 1697.59998 64.302856 0.6% -3.2%
9/17/2013 1704.76001 65.045715 0.4% 1.2%
9/18/2013 1725.52002 66.382858 1.2% 2.1%
9/19/2013 1722.33997 67.471428 -0.2% 1.6%
9/20/2013 1709.91003 66.772858 -0.7% -1.0%
9/23/2013 1701.83997 70.091431 -0.5% 5.0%
9/24/2013 1697.42004 69.871429 -0.3% -0.3%
9/25/2013 1692.77002 68.790001 -0.3% -1.5%
9/26/2013 1698.67004 69.459999 0.3% 1.0%
9/27/2013 1691.75 68.964287 -0.4% -0.7%
9/30/2013 1681.55005 68.10714 -0.6% -1.2%
10/1/2013 1695 69.708572 0.8% 2.4%
10/2/2013 1693.87 69.937141 -0.1% 0.3%
10/3/2013 1678.66003 69.058571 -0.9% -1.3%
10/4/2013 1690.5 69.004288 0.7% -0.1%
10/7/2013 1676.12 69.678574 -0.9% 1.0%
10/8/2013 1655.44995 68.705711 -1.2% -1.4%
10/9/2013 1656.40002 69.512856 0.1% 1.2%
10/10/2013 1692.56006 69.94857 2.2% 0.6%
10/11/2013 1703.19995 70.401428 0.6% 0.6%
10/14/2013 1710.14002 70.862854 0.4% 0.7%
10/15/2013 1698.06006 71.239998 -0.7% 0.5%
10/16/2013 1721.54004 71.587143 1.4% 0.5%
10/17/2013 1733.15002 72.071426 0.7% 0.7%
10/18/2013 1744.5 72.69857 0.7% 0.9%
10/21/2013 1744.66003 74.480003 0.0% 2.5%
10/22/2013 1754.67004 74.267143 0.6% -0.3%
10/23/2013 1746.38001 74.994286 -0.5% 1.0%
10/24/2013 1752.06995 75.987144 0.3% 1.3%
10/25/2013 1759.77002 75.137146 0.4% -1.1%
10/28/2013 1762.10999 75.697144 0.1% 0.7%
10/29/2013 1771.94995 73.811432 0.6% -2.5%
10/30/2013 1763.31006 74.985718 -0.5% 1.6%
10/31/2013 1756.54004 74.671425 -0.4% -0.4%
11/1/2013 1761.64002 74.290001 0.3% -0.5%
11/4/2013 1767.93005 75.25 0.4% 1.3%
11/5/2013 1762.96997 75.064285 -0.3% -0.2%
11/6/2013 1770.48999 74.417145 0.4% -0.9%
 11/7/2013 1747.15002 73.21286 -1.3% -1.6%
11/8/2013 1770.60999 74.365715 1.3% 1.6%
11/11/2013 1771.89002 74.150002 0.1% -0.3%
11/12/2013 1767.68994 74.28714 -0.2% 0.2%
11/13/2013 1782 74.375717 0.8% 0.1%
11/14/2013 1790.62 75.451431 0.5% 1.4%
11/15/2013 1798.18005 74.998573 0.4% -0.6%
11/18/2013 1791.53003 74.089996 -0.4% -1.2%
11/19/2013 1787.87 74.221428 -0.2% 0.2%
11/20/2013 1781.37 73.571426 -0.4% -0.9%
11/21/2013 1795.84998 74.44857 0.8% 1.2%
11/22/2013 1804.76001 74.257141 0.5% -0.3%
11/25/2013 1802.47998 74.82 -0.1% 0.8%
11/26/2013 1802.75 76.199997 0.0% 1.8%
11/27/2013 1807.22998 77.994286 0.2% 2.4%
11/29/2013 1805.81006 79.438568 -0.1% 1.9%
12/2/2013 1800.90002 78.747147 -0.3% -0.9%
12/3/2013 1795.15002 80.902855 -0.3% 2.7%
12/4/2013 1792.81006 80.714287 -0.1% -0.2%
12/5/2013 1785.03003 81.128571 -0.4% 0.5%
12/6/2013 1805.08997 80.002853 1.1% -1.4%
12/9/2013 1808.37 80.918571 0.2% 1.1%
12/10/2013 1802.62 80.792854 -0.3% -0.2%
12/11/2013 1782.21997 80.194283 -1.1% -0.7%
12/12/2013 1775.5 80.077141 -0.4% -0.1%
12/13/2013 1775.31995 79.204285 0.0% -1.1%
12/16/2013 1786.54004 79.64286 0.6% 0.6%
12/17/2013 1781 79.284286 -0.3% -0.5%
12/18/2013 1810.65002 78.681427 1.7% -0.8%
12/19/2013 1809.59998 77.779999 -0.1% -1.1%
12/20/2013 1818.31995 78.431427 0.5% 0.8%
12/23/2013 1827.98999 81.441429 0.5% 3.8%
12/24/2013 1833.31995 81.095711 0.3% -0.4%
12/26/2013 1842.02002 80.557144 0.5% -0.7%
12/27/2013 1841.40002 80.012856 0.0% -0.7%
12/30/2013 1841.06995 79.21714 0.0% -1.0%
12/31/2013 1848.35999 80.145714 0.4% 1.2%
1/2/2014 1831.97998 79.01857 -0.9% -1.4%
1/3/2014 1831.37 77.28286 0.0% -2.2%
1/6/2014 1826.77002 77.704285 -0.3% 0.5%
1/7/2014 1837.88001 77.148575 0.6% -0.7%
1/8/2014 1837.48999 77.637146 0.0% 0.6%
1/9/2014 1838.13001 76.645714 0.0% -1.3%
1/10/2014 1842.37 76.134285 0.2% -0.7%
1/13/2014 1819.19995 76.53286 -1.3% 0.5%
1/14/2014 1838.88001 78.055717 1.1% 2.0%
1/15/2014 1848.38001 79.622856 0.5% 2.0%
1/16/2014 1845.89002 79.178574 -0.1% -0.6%
1/17/2014 1838.69995 77.238571 -0.4% -2.5%
1/21/2014 1843.80005 78.438568 0.3% 1.6%
1/22/2014 1844.85999 78.78714 0.1% 0.4%
1/23/2014 1828.45996 79.454285 -0.9% 0.8%
1/24/2014 1790.29004 78.010002 -2.1% -1.8%
1/27/2014 1781.56006 78.64286 -0.5% 0.8%
1/28/2014 1792.5 72.35714 0.6% -8.0%
1/29/2014 1774.19995 71.535713 -1.0% -1.1%
1/30/2014 1794.18994 71.397141 1.1% -0.2%
1/31/2014 1782.58997 71.514282 -0.6% 0.2%
2/3/2014 1741.89002 71.647141 -2.3% 0.2%
2/4/2014 1755.19995 72.684288 0.8% 1.4%
2/5/2014 1751.64002 73.227142 -0.2% 0.7%
2/6/2014 1773.43005 73.215714 1.2% 0.0%
2/7/2014 1797.02002 74.239998 1.3% 1.4%
2/10/2014 1799.83997 75.57 0.2% 1.8%
2/11/2014 1819.75 76.565712 1.1% 1.3%
2/12/2014 1819.26001 76.559998 0.0% 0.0%
2/13/2014 1829.82996 77.775711 0.6% 1.6%
2/14/2014 1838.63001 77.71286 0.5% -0.1%
2/18/2014 1840.76001 77.998573 0.1% 0.4%
2/19/2014 1828.75 76.767143 -0.7% -1.6%
2/20/2014 1839.78003 75.878571 0.6% -1.2%
2/21/2014 1836.25 75.035713 -0.2% -1.1%
2/24/2014 1847.60999 75.364288 0.6% 0.4%
2/25/2014 1845.12 74.580002 -0.1% -1.0%
2/26/2014 1845.16003 73.907143 0.0% -0.9%
2/27/2014 1854.29004 75.381432 0.5% 2.0%
2/28/2014 1859.44995 75.177139 0.3% -0.3%
3/3/2014 1845.72998 75.394287 -0.7% 0.3%
3/4/2014 1873.91003 75.891426 1.5% 0.7%
3/5/2014 1873.81006 76.05143 0.0% 0.2%
3/6/2014 1877.03003 75.821426 0.2% -0.3%
3/7/2014 1878.04004 75.777145 0.1% -0.1%
3/10/2014 1877.17004 75.845711 0.0% 0.1%
3/11/2014 1867.63001 76.584282 -0.5% 1.0%
3/12/2014 1868.19995 76.658569 0.0% 0.1%
3/13/2014 1846.33997 75.807144 -1.2% -1.1%
3/14/2014 1841.13001 74.955711 -0.3% -1.1%
3/17/2014 1858.82996 75.248573 1.0% 0.4%
3/18/2014 1872.25 75.914284 0.7% 0.9%
3/19/2014 1860.77002 75.894287 -0.6% 0.0%
3/20/2014 1872.01001 75.528572 0.6% -0.5%
3/21/2014 1866.52002 76.124283 -0.3% 0.8%
3/24/2014 1857.43994 77.027145 -0.5% 1.2%
3/25/2014 1865.62 77.855713 0.4% 1.1%
3/26/2014 1852.56006 77.111427 -0.7% -1.0%
3/27/2014 1849.04004 76.779999 -0.2% -0.4%
3/28/2014 1857.62 76.694283 0.5% -0.1%
3/31/2014 1872.33997 76.677139 0.8% 0.0%
4/1/2014 1885.52002 77.378571 0.7% 0.9%
4/2/2014 1890.90002 77.507141 0.3% 0.2%
4/3/2014 1888.77002 76.970001 -0.1% -0.7%
4/4/2014 1865.08997 75.974289 -1.3% -1.3%
4/7/2014 1845.04004 74.781425 -1.1% -1.6%
4/8/2014 1851.95996 74.777145 0.4% 0.0%
4/9/2014 1872.18005 75.760002 1.1% 1.3%
4/10/2014 1833.07996 74.78286 -2.1% -1.3%
4/11/2014 1815.68994 74.230003 -0.9% -0.7%
4/14/2014 1830.60999 74.525711 0.8% 0.4%
4/15/2014 1842.97998 73.994286 0.7% -0.7%
4/16/2014 1862.31006 74.144287 1.0% 0.2%
4/17/2014 1864.84998 74.991432 0.1% 1.1%
4/21/2014 1871.89002 75.881432 0.4% 1.2%
4/22/2014 1879.55005 75.957146 0.4% 0.1%
4/23/2014 1875.39002 74.964287 -0.2% -1.3%
4/24/2014 1878.60999 81.110001 0.2% 8.2%
4/25/2014 1863.40002 81.705711 -0.8% 0.7%
4/28/2014 1869.43005 84.870003 0.3% 3.9%
4/29/2014 1878.32996 84.618568 0.5% -0.3%
4/30/2014 1883.94995 84.298569 0.3% -0.4%
5/1/2014 1883.68005 84.497147 0.0% 0.2%
5/2/2014 1881.14002 84.654289 -0.1% 0.2%
5/5/2014 1884.66003 85.851425 0.2% 1.4%
5/6/2014 1867.71997 84.915718 -0.9% -1.1%
5/7/2014 1878.20996 84.618568 0.6% -0.3%
5/8/2014 1875.63001 83.998573 -0.1% -0.7%
5/9/2014 1878.47998 83.648575 0.2% -0.4%
5/12/2014 1896.65002 84.690002 1.0% 1.2%
5/13/2014 1897.44995 84.822861 0.0% 0.2%
5/14/2014 1888.53003 84.83857 -0.5% 0.0%
5/15/2014 1870.84998 84.117142 -0.9% -0.9%
5/16/2014 1877.85999 85.358574 0.4% 1.5%
5/19/2014 1885.07996 86.370003 0.4% 1.2%
5/20/2014 1872.82996 86.387146 -0.6% 0.0%
5/21/2014 1888.03003 86.615715 0.8% 0.3%
5/22/2014 1892.48999 86.752853 0.2% 0.2%
5/23/2014 1900.53003 87.732857 0.4% 1.1%
5/27/2014 1911.91003 89.375717 0.6% 1.9%
5/28/2014 1909.78003 89.144287 -0.1% -0.3%
5/29/2014 1920.03003 90.76857 0.5% 1.8%
5/30/2014 1923.56995 90.428574 0.2% -0.4%
6/2/2014 1924.96997 89.807144 0.1% -0.7%
6/3/2014 1924.23999 91.077141 0.0% 1.4%
6/4/2014 1927.88001 92.117142 0.2% 1.1%
6/5/2014 1940.45996 92.478569 0.7% 0.4%
6/6/2014 1949.43994 92.224289 0.5% -0.3%
6/9/2014 1951.27002 93.699997 0.1% 1.6%
6/10/2014 1950.79004 94.25 0.0% 0.6%
6/11/2014 1943.89002 93.860001 -0.4% -0.4%
6/12/2014 1930.10999 92.290001 -0.7% -1.7%
6/13/2014 1936.16003 91.279999 0.3% -1.1%
6/16/2014 1937.78003 92.199997 0.1% 1.0%
6/17/2014 1941.98999 92.080002 0.2% -0.1%
6/18/2014 1956.97998 92.18 0.8% 0.1%
6/19/2014 1959.47998 91.860001 0.1% -0.3%
6/20/2014 1962.87 90.910004 0.2% -1.0%
6/23/2014 1962.60999 90.830002 0.0% -0.1%
6/24/2014 1949.97998 90.279999 -0.6% -0.6%
6/25/2014 1959.53003 90.360001 0.5% 0.1%
6/26/2014 1957.21997 90.900002 -0.1% 0.6%
6/27/2014 1960.95996 91.980003 0.2% 1.2%
6/30/2014 1960.22998 92.93 0.0% 1.0%
7/1/2014 1973.31995 93.519997 0.7% 0.6%
7/2/2014 1974.62 93.480003 0.1% 0.0%
7/3/2014 1985.43994 94.029999 0.5% 0.6%
7/7/2014 1977.65002 95.970001 -0.4% 2.1%
7/8/2014 1963.70996 95.349998 -0.7% -0.6%
7/9/2014 1972.82996 95.389999 0.5% 0.0%
7/10/2014 1964.68005 95.040001 -0.4% -0.4%
7/11/2014 1967.56995 95.220001 0.1% 0.2%
7/14/2014 1977.09998 96.449997 0.5% 1.3%
7/15/2014 1973.28003 95.32 -0.2% -1.2%
7/16/2014 1981.56995 94.779999 0.4% -0.6%
7/17/2014 1958.12 93.089996 -1.2% -1.8%
7/18/2014 1978.21997 94.43 1.0% 1.4%
7/21/2014 1973.63001 93.940002 -0.2% -0.5%
7/22/2014 1983.53003 94.720001 0.5% 0.8%
7/23/2014 1987.01001 97.190002 0.2% 2.6%
7/24/2014 1987.97998 97.029999 0.0% -0.2%
7/25/2014 1978.33997 97.669998 -0.5% 0.7%
7/28/2014 1978.91003 99.019997 0.0% 1.4%
7/29/2014 1969.94995 98.379997 -0.5% -0.6%
7/30/2014 1970.06995 98.150002 0.0% -0.2%
7/31/2014 1930.67004 95.599998 -2.0% -2.6%
8/1/2014 1925.15002 96.129997 -0.3% 0.6%
8/4/2014 1938.98999 95.589996 0.7% -0.6%
8/5/2014 1920.20996 95.120003 -1.0% -0.5%
8/6/2014 1920.23999 94.959999 0.0% -0.2%
8/7/2014 1909.56995 94.480003 -0.6% -0.5%
8/8/2014 1931.58997 94.739998 1.2% 0.3%
8/11/2014 1936.92004 95.989998 0.3% 1.3%
8/12/2014 1933.75 95.970001 -0.2% 0.0%
8/13/2014 1946.71997 97.239998 0.7% 1.3%
8/14/2014 1955.18005 97.5 0.4% 0.3%
8/15/2014 1955.06006 97.980003 0.0% 0.5%
8/18/2014 1971.73999 99.160004 0.9% 1.2%
8/19/2014 1981.59998 100.529999 0.5% 1.4%
8/20/2014 1986.51001 100.57 0.2% 0.0%
8/21/2014 1992.37 100.580002 0.3% 0.0%
8/22/2014 1988.40002 101.32 -0.2% 0.7%
8/25/2014 1997.92004 101.540001 0.5% 0.2%
8/26/2014 2000.02002 100.889999 0.1% -0.6%
8/27/2014 2000.12 102.129997 0.0% 1.2%
8/28/2014 1996.73999 102.25 -0.2% 0.1%
8/29/2014 2003.37 102.5 0.3% 0.2%
9/2/2014 2002.28003 103.300003 -0.1% 0.8%
9/3/2014 2000.71997 98.940002 -0.1% -4.2%
9/4/2014 1997.65002 98.120003 -0.2% -0.8%
9/5/2014 2007.70996 98.970001 0.5% 0.9%
9/8/2014 2001.54004 98.360001 -0.3% -0.6%
9/9/2014 1988.43994 97.989998 -0.7% -0.4%
9/10/2014 1995.68994 101 0.4% 3.1%
9/11/2014 1997.44995 101.43 0.1% 0.4%
9/12/2014 1985.54004 101.660004 -0.6% 0.2%
9/15/2014 1984.13001 101.629997 -0.1% 0.0%
9/16/2014 1998.97998 100.860001 0.7% -0.8%
9/17/2014 2001.56995 101.580002 0.1% 0.7%
9/18/2014 2011.35999 101.790001 0.5% 0.2%
9/19/2014 2010.40002 100.959999 0.0% -0.8%
9/22/2014 1994.29004 101.059998 -0.8% 0.1%
9/23/2014 1982.77002 102.639999 -0.6% 1.6%
9/24/2014 1998.30005 101.75 0.8% -0.9%
9/25/2014 1965.98999 97.870003 -1.6% -3.8%
9/26/2014 1982.84998 100.75 0.9% 2.9%
9/29/2014 1977.80005 100.110001 -0.3% -0.6%
9/30/2014 1972.29004 100.75 -0.3% 0.6%
 10/1/2014 1946.16003 99.18 -1.3% -1.6%
10/2/2014 1946.17004 99.900002 0.0% 0.7%
10/3/2014 1967.90002 99.620003 1.1% -0.3%
10/6/2014 1964.81995 99.620003 -0.2% 0.0%
10/7/2014 1935.09998 98.75 -1.5% -0.9%
10/8/2014 1968.89002 100.800003 1.7% 2.1%
10/9/2014 1928.20996 101.019997 -2.1% 0.2%
10/10/2014 1906.13001 100.730003 -1.1% -0.3%
10/13/2014 1874.73999 99.809998 -1.6% -0.9%
10/14/2014 1877.69995 98.75 0.2% -1.1%
10/15/2014 1862.48999 97.540001 -0.8% -1.2%
10/16/2014 1862.76001 96.260002 0.0% -1.3%
10/17/2014 1886.76001 97.669998 1.3% 1.5%
10/20/2014 1904.01001 99.760002 0.9% 2.1%
10/21/2014 1941.28003 102.470001 2.0% 2.7%
10/22/2014 1927.10999 102.989998 -0.7% 0.5%
10/23/2014 1950.81995 104.830002 1.2% 1.8%
10/24/2014 1964.57996 105.220001 0.7% 0.4%
10/27/2014 1961.63001 105.110001 -0.2% -0.1%
10/28/2014 1985.05005 106.739998 1.2% 1.6%
10/29/2014 1982.30005 107.339996 -0.1% 0.6%
10/30/2014 1994.65002 106.980003 0.6% -0.3%
10/31/2014 2018.05005 108 1.2% 1.0%
11/3/2014 2017.81006 109.400002 0.0% 1.3%
11/4/2014 2012.09998 108.599998 -0.3% -0.7%
11/5/2014 2023.56995 108.860001 0.6% 0.2%
11/6/2014 2031.20996 108.699997 0.4% -0.1%
11/7/2014 2031.92004 109.010002 0.0% 0.3%
11/10/2014 2038.26001 108.830002 0.3% -0.2%
11/11/2014 2039.68005 109.699997 0.1% 0.8%
11/12/2014 2038.25 111.25 -0.1% 1.4%
11/13/2014 2039.32996 112.82 0.1% 1.4%
11/14/2014 2039.81995 114.18 0.0% 1.2%
11/17/2014 2041.31995 113.989998 0.1% -0.2%
11/18/2014 2051.80005 115.470001 0.5% 1.3%
11/19/2014 2048.71997 114.669998 -0.2% -0.7%
11/20/2014 2052.75 116.309998 0.2% 1.4%
11/21/2014 2063.5 116.470001 0.5% 0.1%
11/24/2014 2069.40991 118.629997 0.3% 1.9%
11/25/2014 2067.03003 117.599998 -0.1% -0.9%
11/26/2014 2072.83008 119 0.3% 1.2%
11/28/2014 2067.56006 118.93 -0.3% -0.1%
12/1/2014 2053.43994 115.07 -0.7% -3.2%
12/2/2014 2066.55005 114.629997 0.6% -0.4%
12/3/2014 2074.33008 115.93 0.4% 1.1%
 12/4/2014 2071.91992 115.489998 -0.1% -0.4%
12/5/2014 2075.37012 115 0.2% -0.4%
12/8/2014 2060.31006 112.400002 -0.7% -2.3%
12/9/2014 2059.82007 114.120003 0.0% 1.5%
12/10/2014 2026.14002 111.949997 -1.6% -1.9%
12/11/2014 2035.32996 111.620003 0.5% -0.3%
12/12/2014 2002.32996 109.730003 -1.6% -1.7%
12/15/2014 1989.63001 108.230003 -0.6% -1.4%
12/16/2014 1972.73999 106.75 -0.8% -1.4%
12/17/2014 2012.89002 109.410004 2.0% 2.5%
12/18/2014 2061.22998 112.650002 2.4% 3.0%
12/19/2014 2070.6499 111.779999 0.5% -0.8%
12/22/2014 2078.54004 112.940002 0.4% 1.0%
12/23/2014 2082.16992 112.540001 0.2% -0.4%
12/24/2014 2081.87988 112.010002 0.0% -0.5%
12/26/2014 2088.77002 113.989998 0.3% 1.8%
12/29/2014 2090.57007 113.910004 0.1% -0.1%
12/30/2014 2080.3501 112.519997 -0.5% -1.2%
12/31/2014 2058.8999 110.379997 -1.0% -1.9%
1/2/2015 2058.19995 109.330002 0.0% -1.0%
1/5/2015 2020.57996 106.25 -1.8% -2.8%
1/6/2015 2002.60999 106.260002 -0.9% 0.0%
1/7/2015 2025.90002 107.75 1.2% 1.4%
1/8/2015 2062.13989 111.889999 1.8% 3.8%
1/9/2015 2044.81006 112.010002 -0.8% 0.1%
1/12/2015 2028.26001 109.25 -0.8% -2.5%
1/13/2015 2023.03003 110.220001 -0.3% 0.9%
1/14/2015 2011.27002 109.800003 -0.6% -0.4%
1/15/2015 1992.67004 106.82 -0.9% -2.7%
1/16/2015 2019.42004 105.989998 1.3% -0.8%
1/20/2015 2022.55005 108.720001 0.2% 2.6%
1/21/2015 2032.12 109.550003 0.5% 0.8%
1/22/2015 2063.1499 112.400002 1.5% 2.6%
1/23/2015 2051.82007 112.980003 -0.5% 0.5%
1/26/2015 2057.09009 113.099998 0.3% 0.1%
1/27/2015 2029.55005 109.139999 -1.3% -3.5%
1/28/2015 2002.16003 115.309998 -1.3% 5.7%
1/29/2015 2021.25 118.900002 1.0% 3.1%
1/30/2015 1994.98999 117.160004 -1.3% -1.5%
2/2/2015 2020.84998 118.629997 1.3% 1.3%
2/3/2015 2050.03003 118.650002 1.4% 0.0%
2/4/2015 2041.51001 119.559998 -0.4% 0.8%
2/5/2015 2062.52002 119.940002 1.0% 0.3%
2/6/2015 2055.46997 118.93 -0.3% -0.8%
2/9/2015 2046.73999 119.720001 -0.4% 0.7%
2/10/2015 2068.59009 122.019997 1.1% 1.9%
2/11/2015 2068.53003 124.879997 0.0% 2.3%
2/12/2015 2088.47998 126.459999 1.0% 1.3%
2/13/2015 2096.98999 127.080002 0.4% 0.5%
2/17/2015 2100.34009 127.830002 0.2% 0.6%
2/18/2015 2099.67993 128.720001 0.0% 0.7%
2/19/2015 2097.44995 128.449997 -0.1% -0.2%
2/20/2015 2110.30005 129.5 0.6% 0.8%
2/23/2015 2109.65991 133 0.0% 2.7%
2/24/2015 2115.47998 132.169998 0.3% -0.6%
2/25/2015 2113.86011 128.789993 -0.1% -2.6%
2/26/2015 2110.73999 130.419998 -0.1% 1.3%
2/27/2015 2104.5 128.460007 -0.3% -1.5%
3/2/2015 2117.38989 129.089996 0.6% 0.5%
3/3/2015 2107.78003 129.360001 -0.5% 0.2%
3/4/2015 2098.53003 128.539993 -0.4% -0.6%
3/5/2015 2101.04004 126.410004 0.1% -1.7%
3/6/2015 2071.26001 126.599998 -1.4% 0.2%
3/9/2015 2079.42993 127.139999 0.4% 0.4%
3/10/2015 2044.16003 124.510002 -1.7% -2.1%
3/11/2015 2040.23999 122.239998 -0.2% -1.8%
3/12/2015 2065.94995 124.449997 1.3% 1.8%
3/13/2015 2053.3999 123.589996 -0.6% -0.7%
3/16/2015 2081.18994 124.949997 1.4% 1.1%
3/17/2015 2074.28003 127.040001 -0.3% 1.7%
3/18/2015 2099.5 128.470001 1.2% 1.1%
3/19/2015 2089.27002 127.5 -0.5% -0.8%
3/20/2015 2108.1001 125.900002 0.9% -1.3%
3/23/2015 2104.41992 127.209999 -0.2% 1.0%
3/24/2015 2091.5 126.690002 -0.6% -0.4%
3/25/2015 2061.05005 123.379997 -1.5% -2.6%
3/26/2015 2056.1499 124.239998 -0.2% 0.7%
3/27/2015 2061.02002 123.25 0.2% -0.8%
3/30/2015 2086.23999 126.370003 1.2% 2.5%
3/31/2015 2067.88989 124.43 -0.9% -1.5%
4/1/2015 2059.68994 124.25 -0.4% -0.1%
4/2/2015 2066.95996 125.32 0.4% 0.9%
4/6/2015 2080.62012 127.349998 0.7% 1.6%
4/7/2015 2076.33008 126.010002 -0.2% -1.1%
4/8/2015 2081.8999 125.599998 0.3% -0.3%
4/9/2015 2091.17993 126.559998 0.4% 0.8%
4/10/2015 2102.06006 127.099998 0.5% 0.4%
4/13/2015 2092.42993 126.849998 -0.5% -0.2%
4/14/2015 2095.84009 126.300003 0.2% -0.4%
4/15/2015 2106.62988 126.779999 0.5% 0.4%
4/16/2015 2104.98999 126.169998 -0.1% -0.5%
4/17/2015 2081.17993 124.75 -1.1% -1.1%
4/20/2015 2100.3999 127.599998 0.9% 2.3%
4/21/2015 2097.29004 126.910004 -0.1% -0.5%
4/22/2015 2107.95996 128.619995 0.5% 1.3%
4/23/2015 2112.92993 129.669998 0.2% 0.8%
4/24/2015 2117.68994 130.279999 0.2% 0.5%
4/27/2015 2108.91992 132.649994 -0.4% 1.8%
4/28/2015 2114.76001 130.559998 0.3% -1.6%
4/29/2015 2106.8501 128.639999 -0.4% -1.5%
4/30/2015 2085.51001 125.150002 -1.0% -2.7%
5/1/2015 2108.29004 128.949997 1.1% 3.0%
5/4/2015 2114.48999 128.699997 0.3% -0.2%
5/5/2015 2089.45996 125.800003 -1.2% -2.3%
5/6/2015 2080.1499 125.010002 -0.4% -0.6%
5/7/2015 2088 125.260002 0.4% 0.2%
5/8/2015 2116.1001 127.620003 1.3% 1.9%
5/11/2015 2105.33008 126.32 -0.5% -1.0%
5/12/2015 2099.12012 125.870003 -0.3% -0.4%
5/13/2015 2098.47998 126.010002 0.0% 0.1%
5/14/2015 2121.1001 128.949997 1.1% 2.3%
5/15/2015 2122.72998 128.770004 0.1% -0.1%
5/18/2015 2129.19995 130.190002 0.3% 1.1%
5/19/2015 2127.83008 130.070007 -0.1% -0.1%
5/20/2015 2125.8501 130.059998 -0.1% 0.0%
5/21/2015 2130.82007 131.389999 0.2% 1.0%
5/22/2015 2126.06006 132.539993 -0.2% 0.9%
5/26/2015 2104.19995 129.619995 -1.0% -2.2%
5/27/2015 2123.47998 132.039993 0.9% 1.9%
5/28/2015 2120.79004 131.779999 -0.1% -0.2%
5/29/2015 2107.38989 130.279999 -0.6% -1.1%
6/1/2015 2111.72998 130.539993 0.2% 0.2%
6/2/2015 2109.6001 129.960007 -0.1% -0.4%
6/3/2015 2114.07007 130.119995 0.2% 0.1%
6/4/2015 2095.84009 129.360001 -0.9% -0.6%
6/5/2015 2092.83008 128.649994 -0.1% -0.5%
6/8/2015 2079.28003 127.800003 -0.6% -0.7%
6/9/2015 2080.1499 127.419998 0.0% -0.3%
6/10/2015 2105.19995 128.880005 1.2% 1.1%
6/11/2015 2108.86011 128.589996 0.2% -0.2%
6/12/2015 2094.11011 127.169998 -0.7% -1.1%
6/15/2015 2084.42993 126.919998 -0.5% -0.2%
6/16/2015 2096.29004 127.599998 0.6% 0.5%
6/17/2015 2100.43994 127.300003 0.2% -0.2%
6/18/2015 2121.23999 127.879997 1.0% 0.5%
6/19/2015 2109.98999 126.599998 -0.5% -1.0%
6/22/2015 2122.8501 127.610001 0.6% 0.8%
6/23/2015 2124.19995 127.029999 0.1% -0.5%
6/24/2015 2108.58008 128.110001 -0.7% 0.9%
6/25/2015 2102.31006 127.5 -0.3% -0.5%
6/26/2015 2101.48999 126.75 0.0% -0.6%
6/29/2015 2057.63989 124.529999 -2.1% -1.8%
6/30/2015 2063.11011 125.43 0.3% 0.7%
7/1/2015 2077.41992 126.599998 0.7% 0.9%
7/2/2015 2076.78003 126.440002 0.0% -0.1%
7/6/2015 2068.76001 126 -0.4% -0.3%
7/7/2015 2081.34009 125.690002 0.6% -0.2%
7/8/2015 2046.68005 122.57 -1.7% -2.5%
7/9/2015 2051.31006 120.07 0.2% -2.0%
7/10/2015 2076.62012 123.279999 1.2% 2.7%
7/13/2015 2099.6001 125.660004 1.1% 1.9%
7/14/2015 2108.94995 125.610001 0.4% 0.0%
7/15/2015 2107.3999 126.82 -0.1% 1.0%
7/16/2015 2124.29004 128.509995 0.8% 1.3%
7/17/2015 2126.63989 129.619995 0.1% 0.9%
7/20/2015 2128.28003 132.070007 0.1% 1.9%
7/21/2015 2119.20996 130.75 -0.4% -1.0%
7/22/2015 2114.1499 125.220001 -0.2% -4.2%
7/23/2015 2102.1499 125.160004 -0.6% 0.0%
7/24/2015 2079.6499 124.5 -1.1% -0.5%
7/27/2015 2067.63989 122.769997 -0.6% -1.4%
7/28/2015 2093.25 123.379997 1.2% 0.5%
7/29/2015 2108.57007 122.989998 0.7% -0.3%
7/30/2015 2108.62988 122.370003 0.0% -0.5%
7/31/2015 2103.84009 121.300003 -0.2% -0.9%
8/3/2015 2098.04004 118.440002 -0.3% -2.4%
8/4/2015 2093.32007 114.639999 -0.2% -3.2%
8/5/2015 2099.84009 115.400002 0.3% 0.7%
8/6/2015 2083.56006 115.129997 -0.8% -0.2%
8/7/2015 2077.57007 115.519997 -0.3% 0.3%
8/10/2015 2104.17993 119.720001 1.3% 3.6%
8/11/2015 2084.07007 113.489998 -1.0% -5.2%
8/12/2015 2086.05005 115.239998 0.1% 1.5%
8/13/2015 2083.38989 115.150002 -0.1% -0.1%
8/14/2015 2091.54004 115.959999 0.4% 0.7%
8/17/2015 2102.43994 117.160004 0.5% 1.0%
8/18/2015 2096.91992 116.5 -0.3% -0.6%
8/19/2015 2079.61011 115.010002 -0.8% -1.3%
8/20/2015 2035.72998 112.650002 -2.1% -2.1%
8/21/2015 1970.89002 105.760002 -3.2% -6.1%
 8/24/2015 1893.20996 103.120003 -3.9% -2.5%
8/25/2015 1867.60999 103.739998 -1.4% 0.6%
8/26/2015 1940.51001 109.690002 3.9% 5.7%
8/27/2015 1987.66003 112.919998 2.4% 2.9%
8/28/2015 1988.87 113.290001 0.1% 0.3%
8/31/2015 1972.18005 112.760002 -0.8% -0.5%
9/1/2015 1913.84998 107.720001 -3.0% -4.5%
9/2/2015 1948.85999 112.339996 1.8% 4.3%
9/3/2015 1951.13001 110.370003 0.1% -1.8%
9/4/2015 1921.21997 109.269997 -1.5% -1.0%
9/8/2015 1969.41003 112.309998 2.5% 2.8%
9/9/2015 1942.04004 110.150002 -1.4% -1.9%
9/10/2015 1952.29004 112.57 0.5% 2.2%
9/11/2015 1961.05005 114.209999 0.4% 1.5%
9/14/2015 1953.03003 115.309998 -0.4% 1.0%
9/15/2015 1978.08997 116.279999 1.3% 0.8%
9/16/2015 1995.31006 116.410004 0.9% 0.1%
9/17/2015 1990.19995 113.919998 -0.3% -2.1%
9/18/2015 1958.03003 113.449997 -1.6% -0.4%
9/21/2015 1966.96997 115.209999 0.5% 1.6%
9/22/2015 1942.73999 113.400002 -1.2% -1.6%
9/23/2015 1938.76001 114.32 -0.2% 0.8%
9/24/2015 1932.23999 115 -0.3% 0.6%
9/25/2015 1931.33997 114.709999 0.0% -0.3%
9/28/2015 1881.77002 112.440002 -2.6% -2.0%
9/29/2015 1884.08997 109.059998 0.1% -3.0%
9/30/2015 1920.03003 110.300003 1.9% 1.1%
10/1/2015 1923.81995 109.580002 0.2% -0.7%
10/2/2015 1951.35999 110.379997 1.4% 0.7%
10/5/2015 1987.05005 110.779999 1.8% 0.4%
10/6/2015 1979.92004 111.309998 -0.4% 0.5%
10/7/2015 1995.82996 110.779999 0.8% -0.5%
10/8/2015 2013.43005 109.5 0.9% -1.2%
10/9/2015 2014.89002 112.120003 0.1% 2.4%
10/12/2015 2017.45996 111.599998 0.1% -0.5%
10/13/2015 2003.68994 111.790001 -0.7% 0.2%
10/14/2015 1994.23999 110.209999 -0.5% -1.4%
10/15/2015 2023.85999 111.860001 1.5% 1.5%
10/16/2015 2033.10999 111.040001 0.5% -0.7%
10/19/2015 2033.66003 111.730003 0.0% 0.6%
10/20/2015 2030.77002 113.769997 -0.1% 1.8%
10/21/2015 2018.93994 113.760002 -0.6% 0.0%
10/22/2015 2052.51001 115.5 1.7% 1.5%
10/23/2015 2075.1499 119.080002 1.1% 3.1%
10/26/2015 2071.17993 115.279999 -0.2% -3.2%
10/27/2015 2065.88989 114.550003 -0.3% -0.6%
10/28/2015 2090.3501 119.269997 1.2% 4.1%
10/29/2015 2089.40991 120.529999 0.0% 1.1%
10/30/2015 2079.36011 119.5 -0.5% -0.9%
11/2/2015 2104.05005 121.18 1.2% 1.4%
11/3/2015 2109.79004 122.57 0.3% 1.1%
11/4/2015 2102.31006 122 -0.4% -0.5%
11/5/2015 2099.92993 120.919998 -0.1% -0.9%
11/6/2015 2099.19995 121.059998 0.0% 0.1%
11/9/2015 2078.58008 120.57 -1.0% -0.4%
11/10/2015 2081.71997 116.769997 0.2% -3.2%
11/11/2015 2075 116.110001 -0.3% -0.6%
11/12/2015 2045.96997 115.720001 -1.4% -0.3%
11/13/2015 2023.04004 112.339996 -1.1% -2.9%
11/16/2015 2053.18994 114.18 1.5% 1.6%
11/17/2015 2050.43994 113.690002 -0.1% -0.4%
11/18/2015 2083.58008 117.290001 1.6% 3.2%
11/19/2015 2081.23999 118.779999 -0.1% 1.3%
11/20/2015 2089.16992 119.300003 0.4% 0.4%
11/23/2015 2086.59009 117.75 -0.1% -1.3%
11/24/2015 2089.13989 118.879997 0.1% 1.0%
11/25/2015 2088.87012 118.029999 0.0% -0.7%
11/27/2015 2090.11011 117.809998 0.1% -0.2%
11/30/2015 2080.40991 118.300003 -0.5% 0.4%
12/1/2015 2102.62988 117.339996 1.1% -0.8%
12/2/2015 2079.51001 116.279999 -1.1% -0.9%
12/3/2015 2049.62012 115.199997 -1.4% -0.9%
12/4/2015 2091.68994 119.029999 2.1% 3.3%
12/7/2015 2077.07007 118.279999 -0.7% -0.6%
12/8/2015 2063.59009 118.230003 -0.6% 0.0%
12/9/2015 2047.62 115.620003 -0.8% -2.2%
12/10/2015 2052.22998 116.169998 0.2% 0.5%
12/11/2015 2012.37 113.18 -1.9% -2.6%
12/14/2015 2021.93994 112.480003 0.5% -0.6%
12/15/2015 2043.41003 110.489998 1.1% -1.8%
12/16/2015 2073.07007 111.339996 1.5% 0.8%
12/17/2015 2041.89002 108.980003 -1.5% -2.1%
12/18/2015 2005.55005 106.029999 -1.8% -2.7%
12/21/2015 2021.15002 107.330002 0.8% 1.2%
12/22/2015 2038.96997 107.230003 0.9% -0.1%
12/23/2015 2064.29004 108.610001 1.2% 1.3%
12/24/2015 2060.98999 108.029999 -0.2% -0.5%
12/28/2015 2056.5 106.82 -0.2% -1.1%
12/29/2015 2078.36011 108.739998 1.1% 1.8%
12/30/2015 2063.36011 107.32 -0.7% -1.3%
12/31/2015 2043.93994 105.260002 -0.9% -1.9%
1/4/2016 2012.66003 105.349998 -1.5% 0.1%
1/5/2016 2016.70996 102.709999 0.2% -2.5%
1/6/2016 1990.26001 100.699997 -1.3% -2.0%
1/7/2016 1943.08997 96.449997 -2.4% -4.2%
1/8/2016 1922.03003 96.959999 -1.1% 0.5%
1/11/2016 1923.67004 98.529999 0.1% 1.6%
1/12/2016 1938.68005 99.959999 0.8% 1.5%
1/13/2016 1890.28003 97.389999 -2.5% -2.6%
1/14/2016 1921.83997 99.519997 1.7% 2.2%
1/15/2016 1880.32996 97.129997 -2.2% -2.4%
1/19/2016 1881.32996 96.660004 0.1% -0.5%
1/20/2016 1859.32996 96.790001 -1.2% 0.1%
1/21/2016 1868.98999 96.300003 0.5% -0.5%
1/22/2016 1906.90002 101.419998 2.0% 5.3%
1/25/2016 1877.07996 99.440002 -1.6% -2.0%
1/26/2016 1903.63001 99.989998 1.4% 0.6%
1/27/2016 1882.94995 93.419998 -1.1% -6.6%
1/28/2016 1893.35999 94.089996 0.6% 0.7%
1/29/2016 1940.23999 97.339996 2.5% 3.5%
2/1/2016 1939.38001 96.43 0.0% -0.9%
2/2/2016 1903.03003 94.480003 -1.9% -2.0%
2/3/2016 1912.53003 96.349998 0.5% 2.0%
2/4/2016 1915.44995 96.599998 0.2% 0.3%
2/5/2016 1880.05005 94.019997 -1.8% -2.7%
2/8/2016 1853.43994 95.010002 -1.4% 1.1%
2/9/2016 1852.20996 94.989998 -0.1% 0.0%
2/10/2016 1851.85999 94.269997 0.0% -0.8%
2/11/2016 1829.07996 93.699997 -1.2% -0.6%
2/12/2016 1864.78003 93.989998 2.0% 0.3%
2/16/2016 1895.57996 96.639999 1.7% 2.8%
2/17/2016 1926.81995 98.120003 1.6% 1.5%
2/18/2016 1917.82996 96.260002 -0.5% -1.9%
2/19/2016 1917.78003 96.040001 0.0% -0.2%
2/22/2016 1945.5 96.879997 1.4% 0.9%
2/23/2016 1921.27002 94.690002 -1.2% -2.3%
2/24/2016 1929.80005 96.099998 0.4% 1.5%
2/25/2016 1951.69995 96.760002 1.1% 0.7%
2/26/2016 1948.05005 96.910004 -0.2% 0.2%
2/29/2016 1932.22998 96.690002 -0.8% -0.2%
3/1/2016 1978.34998 100.529999 2.4% 4.0%
3/2/2016 1986.44995 100.75 0.4% 0.2%
3/3/2016 1993.40002 101.5 0.3% 0.7%
3/4/2016 1999.98999 103.010002 0.3% 1.5%
3/7/2016 2001.76001 101.870003 0.1% -1.1%
 3/8/2016 1979.26001 101.029999 -1.1% -0.8%
3/9/2016 1989.26001 101.120003 0.5% 0.1%
3/10/2016 1989.56995 101.169998 0.0% 0.0%
3/11/2016 2022.18994 102.260002 1.6% 1.1%
3/14/2016 2019.64002 102.519997 -0.1% 0.3%
3/15/2016 2015.93005 104.580002 -0.2% 2.0%
3/16/2016 2027.21997 105.970001 0.6% 1.3%
3/17/2016 2040.58997 105.800003 0.7% -0.2%
3/18/2016 2049.58008 105.919998 0.4% 0.1%
3/21/2016 2051.6001 105.910004 0.1% 0.0%
3/22/2016 2049.80005 106.720001 -0.1% 0.8%
3/23/2016 2036.70996 106.129997 -0.6% -0.6%
3/24/2016 2035.93994 105.669998 0.0% -0.4%
3/28/2016 2037.05005 105.190002 0.1% -0.5%
3/29/2016 2055.01001 107.68 0.9% 2.4%
3/30/2016 2063.94995 109.559998 0.4% 1.7%
3/31/2016 2059.73999 108.989998 -0.2% -0.5%
4/1/2016 2072.78003 109.989998 0.6% 0.9%
4/4/2016 2066.12988 111.120003 -0.3% 1.0%
4/5/2016 2045.17004 109.809998 -1.0% -1.2%
4/6/2016 2066.65991 110.959999 1.1% 1.0%
4/7/2016 2041.91003 108.540001 -1.2% -2.2%
4/8/2016 2047.59998 108.660004 0.3% 0.1%
4/11/2016 2041.98999 109.019997 -0.3% 0.3%
4/12/2016 2061.71997 110.440002 1.0% 1.3%
4/13/2016 2082.41992 112.040001 1.0% 1.4%
4/14/2016 2082.78003 112.099998 0.0% 0.1%
4/15/2016 2080.72998 109.849998 -0.1% -2.0%
4/18/2016 2094.34009 107.480003 0.7% -2.2%
4/19/2016 2100.80005 106.910004 0.3% -0.5%
4/20/2016 2102.3999 107.129997 0.1% 0.2%
4/21/2016 2091.47998 105.970001 -0.5% -1.1%
4/22/2016 2091.58008 105.68 0.0% -0.3%
4/25/2016 2087.79004 105.080002 -0.2% -0.6%
4/26/2016 2091.69995 104.349998 0.2% -0.7%
4/27/2016 2095.1499 97.82 0.2% -6.3%
4/28/2016 2075.81006 94.830002 -0.9% -3.1%
4/29/2016 2065.30005 93.739998 -0.5% -1.1%
5/2/2016 2081.42993 93.639999 0.8% -0.1%
5/3/2016 2063.37012 95.18 -0.9% 1.6%
5/4/2016 2051.12012 94.190002 -0.6% -1.0%
5/5/2016 2050.62988 93.239998 0.0% -1.0%
5/6/2016 2057.13989 92.720001 0.3% -0.6%
5/9/2016 2058.68994 92.790001 0.1% 0.1%
5/10/2016 2084.38989 93.419998 1.2% 0.7%
5/11/2016 2064.45996 92.510002 -1.0% -1.0%
5/12/2016 2064.11011 90.339996 0.0% -2.3%
5/13/2016 2046.60999 90.519997 -0.8% 0.2%
5/16/2016 2066.65991 93.879997 1.0% 3.7%
5/17/2016 2047.20996 93.489998 -0.9% -0.4%
5/18/2016 2047.63001 94.559998 0.0% 1.1%
5/19/2016 2040.04004 94.199997 -0.4% -0.4%
5/20/2016 2052.32007 95.220001 0.6% 1.1%
5/23/2016 2048.04004 96.43 -0.2% 1.3%
5/24/2016 2076.06006 97.900002 1.4% 1.5%
5/25/2016 2090.54004 99.620003 0.7% 1.8%
5/26/2016 2090.1001 100.410004 0.0% 0.8%
5/27/2016 2099.06006 100.349998 0.4% -0.1%
5/31/2016 2096.94995 99.860001 -0.1% -0.5%
6/1/2016 2099.33008 98.459999 0.1% -1.4%
6/2/2016 2105.26001 97.720001 0.3% -0.8%
6/3/2016 2099.12988 97.919998 -0.3% 0.2%
6/6/2016 2109.40991 98.629997 0.5% 0.7%
6/7/2016 2112.12988 99.029999 0.1% 0.4%
6/8/2016 2119.12012 98.940002 0.3% -0.1%
6/9/2016 2115.47998 99.650002 -0.2% 0.7%
6/10/2016 2096.07007 98.830002 -0.9% -0.8%
6/13/2016 2079.06006 97.339996 -0.8% -1.5%
6/14/2016 2075.32007 97.459999 -0.2% 0.1%
6/15/2016 2071.5 97.139999 -0.2% -0.3%
6/16/2016 2077.98999 97.550003 0.3% 0.4%
6/17/2016 2071.21997 95.330002 -0.3% -2.3%
6/20/2016 2083.25 95.099998 0.6% -0.2%
6/21/2016 2088.8999 95.910004 0.3% 0.9%
6/22/2016 2085.44995 95.550003 -0.2% -0.4%
6/23/2016 2113.32007 96.099998 1.3% 0.6%
6/24/2016 2037.41003 93.400002 -3.6% -2.8%
6/27/2016 2000.54004 92.040001 -1.8% -1.5%
6/28/2016 2036.08997 93.589996 1.8% 1.7%
6/29/2016 2070.77002 94.400002 1.7% 0.9%
6/30/2016 2098.86011 95.599998 1.4% 1.3%
7/1/2016 2102.94995 95.889999 0.2% 0.3%
7/5/2016 2088.55005 94.989998 -0.7% -0.9%
7/6/2016 2099.72998 95.529999 0.5% 0.6%
7/7/2016 2097.8999 95.940002 -0.1% 0.4%
7/8/2016 2129.8999 96.68 1.5% 0.8%
7/11/2016 2137.15991 96.980003 0.3% 0.3%
7/12/2016 2152.13989 97.419998 0.7% 0.5%
7/13/2016 2152.42993 96.870003 0.0% -0.6%
7/14/2016 2163.75 98.790001 0.5% 2.0%
7/15/2016 2161.73999 98.779999 -0.1% 0.0%
7/18/2016 2166.88989 99.830002 0.2% 1.1%
7/19/2016 2163.78003 99.870003 -0.1% 0.0%
7/20/2016 2173.02002 99.959999 0.4% 0.1%
7/21/2016 2165.16992 99.43 -0.4% -0.5%
7/22/2016 2175.03003 98.660004 0.5% -0.8%
7/25/2016 2168.47998 97.339996 -0.3% -1.3%
7/26/2016 2169.17993 96.669998 0.0% -0.7%
7/27/2016 2166.58008 102.949997 -0.1% 6.5%
7/28/2016 2170.06006 104.339996 0.2% 1.4%
7/29/2016 2173.6001 104.209999 0.2% -0.1%
8/1/2016 2170.84009 106.050003 -0.1% 1.8%
8/2/2016 2157.03003 104.480003 -0.6% -1.5%
8/3/2016 2163.79004 105.790001 0.3% 1.3%
8/4/2016 2164.25 105.870003 0.0% 0.1%
8/5/2016 2182.87012 107.480003 0.9% 1.5%
8/8/2016 2180.88989 108.370003 -0.1% 0.8%
8/9/2016 2181.73999 108.809998 0.0% 0.4%
8/10/2016 2175.48999 108 -0.3% -0.7%
8/11/2016 2185.79004 107.93 0.5% -0.1%
8/12/2016 2184.05005 108.18 -0.1% 0.2%
8/15/2016 2190.1499 109.480003 0.3% 1.2%
8/16/2016 2178.1499 109.379997 -0.5% -0.1%
8/17/2016 2182.21997 109.220001 0.2% -0.1%
8/18/2016 2187.02002 109.080002 0.2% -0.1%
8/19/2016 2183.87012 109.360001 -0.1% 0.3%
8/22/2016 2182.63989 108.510002 -0.1% -0.8%
8/23/2016 2186.8999 108.849998 0.2% 0.3%
8/24/2016 2175.43994 108.029999 -0.5% -0.8%
8/25/2016 2172.46997 107.57 -0.1% -0.4%
8/26/2016 2169.04004 106.940002 -0.2% -0.6%
8/29/2016 2180.37988 106.82 0.5% -0.1%
8/30/2016 2176.12012 106 -0.2% -0.8%
8/31/2016 2170.94995 106.099998 -0.2% 0.1%
9/1/2016 2170.86011 106.730003 0.0% 0.6%
9/2/2016 2179.97998 107.730003 0.4% 0.9%
9/6/2016 2186.47998 107.699997 0.3% 0.0%
9/7/2016 2186.15991 108.360001 0.0% 0.6%
9/8/2016 2181.30005 105.519997 -0.2% -2.6%
9/9/2016 2127.81006 103.129997 -2.5% -2.3%
9/12/2016 2159.04004 105.440002 1.5% 2.2%
9/13/2016 2127.02002 107.949997 -1.5% 2.4%
9/14/2016 2125.77002 111.769997 -0.1% 3.5%
9/15/2016 2147.26001 115.57 1.0% 3.4%
9/16/2016 2139.15991 114.919998 -0.4% -0.6%
 9/19/2016 2139.12012 113.580002 0.0% -1.2%
9/20/2016 2139.76001 113.57 0.0% 0.0%
9/21/2016 2163.12012 113.550003 1.1% 0.0%
9/22/2016 2177.17993 114.620003 0.6% 0.9%
9/23/2016 2164.68994 112.709999 -0.6% -1.7%
9/26/2016 2146.1001 112.879997 -0.9% 0.2%
9/27/2016 2159.92993 113.089996 0.6% 0.2%
9/28/2016 2171.37012 113.949997 0.5% 0.8%
9/29/2016 2151.12988 112.18 -0.9% -1.6%
9/30/2016 2168.27002 113.050003 0.8% 0.8%
10/3/2016 2161.19995 112.519997 -0.3% -0.5%
10/4/2016 2150.48999 113 -0.5% 0.4%
10/5/2016 2159.72998 113.050003 0.4% 0.0%
10/6/2016 2160.77002 113.889999 0.0% 0.7%
10/7/2016 2153.73999 114.059998 -0.3% 0.1%
10/10/2016 2163.65991 116.050003 0.5% 1.7%
10/11/2016 2136.72998 116.300003 -1.2% 0.2%
10/12/2016 2139.17993 117.339996 0.1% 0.9%
10/13/2016 2132.55005 116.980003 -0.3% -0.3%
10/14/2016 2132.97998 117.629997 0.0% 0.6%
10/17/2016 2126.5 117.550003 -0.3% -0.1%
10/18/2016 2139.6001 117.470001 0.6% -0.1%
10/19/2016 2144.29004 117.120003 0.2% -0.3%
10/20/2016 2141.34009 117.059998 -0.1% -0.1%
10/21/2016 2141.15991 116.599998 0.0% -0.4%
10/24/2016 2151.33008 117.650002 0.5% 0.9%
10/25/2016 2143.15991 118.25 -0.4% 0.5%
10/26/2016 2139.42993 115.589996 -0.2% -2.2%
10/27/2016 2133.04004 114.480003 -0.3% -1.0%
10/28/2016 2126.40991 113.720001 -0.3% -0.7%
10/31/2016 2126.1499 113.540001 0.0% -0.2%
11/1/2016 2111.71997 111.489998 -0.7% -1.8%
11/2/2016 2097.93994 111.589996 -0.7% 0.1%
11/3/2016 2088.65991 109.830002 -0.4% -1.6%
11/4/2016 2085.17993 108.839996 -0.2% -0.9%
11/7/2016 2131.52002 110.410004 2.2% 1.4%
11/8/2016 2139.56006 111.059998 0.4% 0.6%
11/9/2016 2163.26001 110.879997 1.1% -0.2%
11/10/2016 2167.47998 107.790001 0.2% -2.8%
11/11/2016 2164.44995 108.43 -0.1% 0.6%
11/14/2016 2164.19995 105.709999 0.0% -2.5%
11/15/2016 2180.38989 107.110001 0.7% 1.3%
11/16/2016 2176.93994 109.989998 -0.2% 2.7%
11/17/2016 2187.12012 109.949997 0.5% 0.0%
11/18/2016 2181.8999 110.059998 -0.2% 0.1%
11/21/2016 2198.17993 111.730003 0.7% 1.5%
11/22/2016 2202.93994 111.800003 0.2% 0.1%
11/23/2016 2204.71997 111.230003 0.1% -0.5%
11/25/2016 2213.3501 111.790001 0.4% 0.5%
11/28/2016 2201.71997 111.57 -0.5% -0.2%
11/29/2016 2204.65991 111.459999 0.1% -0.1%
11/30/2016 2198.81006 110.519997 -0.3% -0.8%
12/1/2016 2191.08008 109.489998 -0.4% -0.9%
12/2/2016 2191.94995 109.900002 0.0% 0.4%
12/5/2016 2204.70996 109.110001 0.6% -0.7%
12/6/2016 2212.22998 109.949997 0.3% 0.8%
12/7/2016 2241.3501 111.029999 1.3% 1.0%
12/8/2016 2246.18994 112.120003 0.2% 1.0%
12/9/2016 2259.53003 113.949997 0.6% 1.6%
12/12/2016 2256.95996 113.300003 -0.1% -0.6%
12/13/2016 2271.71997 115.190002 0.7% 1.7%
12/14/2016 2253.28003 115.190002 -0.8% 0.0%
12/15/2016 2262.03003 115.82 0.4% 0.5%
12/16/2016 2258.07007 115.970001 -0.2% 0.1%
12/19/2016 2262.53003 116.639999 0.2% 0.6%
12/20/2016 2270.76001 116.949997 0.4% 0.3%
12/21/2016 2265.17993 117.059998 -0.2% 0.1%
12/22/2016 2260.95996 116.290001 -0.2% -0.7%
12/23/2016 2263.79004 116.519997 0.1% 0.2%
12/27/2016 2268.87988 117.260002 0.2% 0.6%
12/28/2016 2249.91992 116.760002 -0.8% -0.4%
12/29/2016 2249.26001 116.730003 0.0% 0.0%
12/30/2016 2238.83008 115.82 -0.5% -0.8%
1/3/2017 2257.83008 116.150002 0.8% 0.3%
1/4/2017 2270.75 116.019997 0.6% -0.1%
1/5/2017 2269 116.610001 -0.1% 0.5%
1/6/2017 2276.97998 117.910004 0.4% 1.1%
1/9/2017 2268.8999 118.989998 -0.4% 0.9%
1/10/2017 2268.8999 119.110001 0.0% 0.1%
1/11/2017 2275.32007 119.75 0.3% 0.5%
1/12/2017 2270.43994 119.25 -0.2% -0.4%
1/13/2017 2274.63989 119.040001 0.2% -0.2%
1/17/2017 2267.88989 120 -0.3% 0.8%
1/18/2017 2271.88989 119.989998 0.2% 0.0%
1/19/2017 2263.68994 119.779999 -0.4% -0.2%
1/20/2017 2271.31006 120 0.3% 0.2%
1/23/2017 2265.19995 120.080002 -0.3% 0.1%
1/24/2017 2280.07007 119.970001 0.7% -0.1%
1/25/2017 2298.37012 121.879997 0.8% 1.6%
1/26/2017 2296.67993 121.940002 -0.1% 0.0%
1/27/2017 2294.68994 121.949997 -0.1% 0.0%
1/30/2017 2280.8999 121.629997 -0.6% -0.3%
1/31/2017 2278.87012 121.349998 -0.1% -0.2%
2/1/2017 2279.55005 128.75 0.0% 6.1%
2/2/2017 2280.8501 128.529999 0.1% -0.2%
2/3/2017 2297.41992 129.080002 0.7% 0.4%
2/6/2017 2292.56006 130.289993 -0.2% 0.9%
2/7/2017 2293.08008 131.529999 0.0% 1.0%
2/8/2017 2294.66992 132.039993 0.1% 0.4%
2/9/2017 2307.87012 132.419998 0.6% 0.3%
2/10/2017 2316.1001 132.119995 0.4% -0.2%
2/13/2017 2328.25 133.289993 0.5% 0.9%
2/14/2017 2337.58008 135.020004 0.4% 1.3%
2/15/2017 2349.25 135.509995 0.5% 0.4%
2/16/2017 2347.21997 135.350006 -0.1% -0.1%
2/17/2017 2351.15991 135.720001 0.2% 0.3%
2/21/2017 2365.37988 136.699997 0.6% 0.7%
2/22/2017 2362.82007 137.110001 -0.1% 0.3%
2/23/2017 2363.81006 136.529999 0.0% -0.4%
2/24/2017 2367.34009 136.660004 0.1% 0.1%
2/27/2017 2369.75 136.929993 0.1% 0.2%
2/28/2017 2363.63989 136.990005 -0.3% 0.0%
3/1/2017 2395.95996 139.789993 1.4% 2.0%
3/2/2017 2381.91992 138.960007 -0.6% -0.6%
3/3/2017 2383.12012 139.779999 0.1% 0.6%
3/6/2017 2375.31006 139.339996 -0.3% -0.3%
3/7/2017 2368.38989 139.520004 -0.3% 0.1%
3/8/2017 2362.97998 139 -0.2% -0.4%
3/9/2017 2364.87012 138.679993 0.1% -0.2%
3/10/2017 2372.6001 139.139999 0.3% 0.3%
3/13/2017 2373.46997 139.199997 0.0% 0.0%
3/14/2017 2365.44995 138.990005 -0.3% -0.2%
3/15/2017 2385.26001 140.460007 0.8% 1.1%
3/16/2017 2381.37988 140.690002 -0.2% 0.2%
3/17/2017 2378.25 139.990005 -0.1% -0.5%
3/20/2017 2373.46997 141.460007 -0.2% 1.1%
3/21/2017 2344.02002 139.839996 -1.2% -1.1%
3/22/2017 2348.44995 141.419998 0.2% 1.1%
3/23/2017 2345.95996 140.919998 -0.1% -0.4%
3/24/2017 2343.97998 140.639999 -0.1% -0.2%
3/27/2017 2341.59009 140.880005 -0.1% 0.2%
3/28/2017 2358.57007 143.800003 0.7% 2.1%
3/29/2017 2361.12988 144.119995 0.1% 0.2%
3/30/2017 2368.06006 143.929993 0.3% -0.1%
3/31/2017 2362.71997 143.660004 -0.2% -0.2%
 4/3/2017 2358.84009 143.699997 -0.2% 0.0%
4/4/2017 2360.15991 144.770004 0.1% 0.7%
4/5/2017 2352.94995 144.020004 -0.3% -0.5%
4/6/2017 2357.48999 143.660004 0.2% -0.2%
4/7/2017 2355.54004 143.339996 -0.1% -0.2%
4/10/2017 2357.15991 143.169998 0.1% -0.1%
4/11/2017 2353.78003 141.630005 -0.1% -1.1%
4/12/2017 2344.92993 141.800003 -0.4% 0.1%
4/13/2017 2328.94995 141.050003 -0.7% -0.5%
4/17/2017 2349.01001 141.830002 0.9% 0.6%
4/18/2017 2342.18994 141.199997 -0.3% -0.4%
4/19/2017 2338.16992 140.679993 -0.2% -0.4%
4/20/2017 2355.84009 142.440002 0.8% 1.3%
4/21/2017 2348.68994 142.270004 -0.3% -0.1%
4/24/2017 2374.1499 143.639999 1.1% 1.0%
4/25/2017 2388.61011 144.529999 0.6% 0.6%
4/26/2017 2387.44995 143.679993 0.0% -0.6%
4/27/2017 2388.77002 143.789993 0.1% 0.1%
4/28/2017 2384.19995 143.649994 -0.2% -0.1%
5/1/2017 2388.33008 146.580002 0.2% 2.0%
5/2/2017 2391.16992 147.509995 0.1% 0.6%
5/3/2017 2388.12988 147.059998 -0.1% -0.3%
5/4/2017 2389.52002 146.529999 0.1% -0.4%
5/5/2017 2399.29004 148.960007 0.4% 1.7%
5/8/2017 2399.37988 153.009995 0.0% 2.7%
5/9/2017 2396.91992 153.990005 -0.1% 0.6%
5/10/2017 2399.62988 153.259995 0.1% -0.5%
5/11/2017 2394.43994 153.949997 -0.2% 0.5%
5/12/2017 2390.8999 156.100006 -0.1% 1.4%
5/15/2017 2402.32007 155.699997 0.5% -0.3%
5/16/2017 2400.66992 155.470001 -0.1% -0.1%
5/17/2017 2357.03003 150.25 -1.8% -3.4%
5/18/2017 2365.71997 152.539993 0.4% 1.5%
5/19/2017 2381.72998 153.059998 0.7% 0.3%
5/22/2017 2394.02002 153.990005 0.5% 0.6%
5/23/2017 2398.41992 153.800003 0.2% -0.1%
5/24/2017 2404.38989 153.339996 0.2% -0.3%
5/25/2017 2415.07007 153.869995 0.4% 0.3%
5/26/2017 2415.82007 153.610001 0.0% -0.2%
5/30/2017 2412.90991 153.669998 -0.1% 0.0%
5/31/2017 2411.80005 152.759995 0.0% -0.6%
6/1/2017 2430.06006 153.179993 0.8% 0.3%
6/2/2017 2439.07007 155.449997 0.4% 1.5%
6/5/2017 2436.1001 153.929993 -0.1% -1.0%
6/6/2017 2429.33008 154.449997 -0.3% 0.3%
 6/7/2017 2433.13989 155.369995 0.2% 0.6%
6/8/2017 2433.79004 154.990005 0.0% -0.2%
6/9/2017 2431.77002 148.979996 -0.1% -3.9%
6/12/2017 2429.38989 145.419998 -0.1% -2.4%
6/13/2017 2440.3501 146.589996 0.5% 0.8%
6/14/2017 2437.91992 145.160004 -0.1% -1.0%
6/15/2017 2432.45996 144.289993 -0.2% -0.6%
6/16/2017 2433.1499 142.270004 0.0% -1.4%
6/19/2017 2453.45996 146.339996 0.8% 2.9%
6/20/2017 2437.03003 145.009995 -0.7% -0.9%
6/21/2017 2435.61011 145.869995 -0.1% 0.6%
6/22/2017 2434.5 145.630005 0.0% -0.2%
6/23/2017 2438.30005 146.279999 0.2% 0.4%
6/26/2017 2439.07007 145.820007 0.0% -0.3%
6/27/2017 2419.37988 143.729996 -0.8% -1.4%
6/28/2017 2440.68994 145.830002 0.9% 1.5%
6/29/2017 2419.69995 143.679993 -0.9% -1.5%
6/30/2017 2423.40991 144.020004 0.2% 0.2%
7/3/2017 2429.01001 143.5 0.2% -0.4%
7/5/2017 2432.54004 144.089996 0.1% 0.4%
7/6/2017 2409.75 142.729996 -0.9% -0.9%
7/7/2017 2425.17993 144.179993 0.6% 1.0%
7/10/2017 2427.42993 145.059998 0.1% 0.6%
7/11/2017 2425.53003 145.529999 -0.1% 0.3%
7/12/2017 2443.25 145.740005 0.7% 0.1%
7/13/2017 2447.83008 147.770004 0.2% 1.4%
7/14/2017 2459.27002 149.039993 0.5% 0.9%
7/17/2017 2459.13989 149.559998 0.0% 0.3%
7/18/2017 2460.61011 150.080002 0.1% 0.3%
7/19/2017 2473.83008 151.020004 0.5% 0.6%
7/20/2017 2473.44995 150.339996 0.0% -0.5%
7/21/2017 2472.54004 150.270004 0.0% 0.0%
7/24/2017 2469.90991 152.089996 -0.1% 1.2%
7/25/2017 2477.12988 152.740005 0.3% 0.4%
7/26/2017 2477.83008 153.460007 0.0% 0.5%
7/27/2017 2475.41992 150.559998 -0.1% -1.9%
7/28/2017 2472.1001 149.5 -0.1% -0.7%
7/31/2017 2470.30005 148.729996 -0.1% -0.5%
8/1/2017 2476.3501 150.050003 0.2% 0.9%
8/2/2017 2477.57007 157.139999 0.0% 4.7%
8/3/2017 2472.15991 155.570007 -0.2% -1.0%
8/4/2017 2476.83008 156.389999 0.2% 0.5%
8/7/2017 2480.90991 158.809998 0.2% 1.5%
8/8/2017 2474.91992 160.080002 -0.2% 0.8%
8/9/2017 2474.02002 161.059998 0.0% 0.6%
 8/10/2017 2438.20996 155.320007 -1.4% -3.6%
8/11/2017 2441.32007 157.479996 0.1% 1.4%
8/14/2017 2465.84009 159.850006 1.0% 1.5%
8/15/2017 2464.61011 161.600006 0.0% 1.1%
8/16/2017 2468.11011 160.949997 0.1% -0.4%
8/17/2017 2430.01001 157.860001 -1.5% -1.9%
8/18/2017 2425.55005 157.5 -0.2% -0.2%
8/21/2017 2428.37012 157.210007 0.1% -0.2%
8/22/2017 2452.51001 159.779999 1.0% 1.6%
8/23/2017 2444.04004 159.979996 -0.3% 0.1%
8/24/2017 2438.96997 159.270004 -0.2% -0.4%
8/25/2017 2443.05005 159.860001 0.2% 0.4%
8/28/2017 2444.23999 161.470001 0.0% 1.0%
8/29/2017 2446.30005 162.910004 0.1% 0.9%
8/30/2017 2457.59009 163.350006 0.5% 0.3%
8/31/2017 2471.6499 164 0.6% 0.4%
9/1/2017 2476.55005 164.050003 0.2% 0.0%
9/5/2017 2457.8501 162.080002 -0.8% -1.2%
9/6/2017 2465.54004 161.910004 0.3% -0.1%
9/7/2017 2465.1001 161.259995 0.0% -0.4%
9/8/2017 2461.42993 158.630005 -0.1% -1.6%
9/11/2017 2488.11011 161.5 1.1% 1.8%
9/12/2017 2496.47998 160.860001 0.3% -0.4%
9/13/2017 2498.37012 159.649994 0.1% -0.8%
9/14/2017 2495.62012 158.279999 -0.1% -0.9%
9/15/2017 2500.22998 159.880005 0.2% 1.0%
9/18/2017 2503.87012 158.669998 0.1% -0.8%
9/19/2017 2506.6499 158.729996 0.1% 0.0%
9/20/2017 2508.23999 156.070007 0.1% -1.7%
9/21/2017 2500.6001 153.389999 -0.3% -1.7%
9/22/2017 2502.21997 151.889999 0.1% -1.0%
9/25/2017 2496.65991 150.550003 -0.2% -0.9%
9/26/2017 2496.84009 153.139999 0.0% 1.7%
9/27/2017 2507.04004 154.229996 0.4% 0.7%
9/28/2017 2510.06006 153.279999 0.1% -0.6%
9/29/2017 2519.36011 154.119995 0.4% 0.5%
10/2/2017 2529.12012 153.809998 0.4% -0.2%
10/3/2017 2534.58008 154.479996 0.2% 0.4%
10/4/2017 2537.73999 153.479996 0.1% -0.6%
10/5/2017 2552.07007 155.389999 0.6% 1.2%
10/6/2017 2549.33008 155.300003 -0.1% -0.1%
10/9/2017 2544.72998 155.839996 -0.2% 0.3%
10/10/2017 2550.63989 155.899994 0.2% 0.0%
10/11/2017 2555.23999 156.550003 0.2% 0.4%
10/12/2017 2550.92993 156 -0.2% -0.4%
10/13/2017 2553.16992 156.990005 0.1% 0.6%
10/16/2017 2557.63989 159.880005 0.2% 1.8%
10/17/2017 2559.36011 160.470001 0.1% 0.4%
10/18/2017 2561.26001 159.759995 0.1% -0.4%
10/19/2017 2562.1001 155.979996 0.0% -2.4%
10/20/2017 2575.20996 156.25 0.5% 0.2%
10/23/2017 2564.97998 156.169998 -0.4% -0.1%
10/24/2017 2569.12988 157.100006 0.2% 0.6%
10/25/2017 2557.1499 156.410004 -0.5% -0.4%
10/26/2017 2560.3999 157.410004 0.1% 0.6%
10/27/2017 2581.07007 163.050003 0.8% 3.6%
10/30/2017 2572.83008 166.720001 -0.3% 2.3%
10/31/2017 2575.26001 169.039993 0.1% 1.4%
11/1/2017 2579.36011 166.889999 0.2% -1.3%
11/2/2017 2579.8501 168.110001 0.0% 0.7%
11/3/2017 2587.84009 172.5 0.3% 2.6%
11/6/2017 2591.12988 174.25 0.1% 1.0%
11/7/2017 2590.63989 174.809998 0.0% 0.3%
11/8/2017 2594.37988 176.240005 0.1% 0.8%
11/9/2017 2584.62012 175.880005 -0.4% -0.2%
11/10/2017 2582.30005 174.669998 -0.1% -0.7%
11/13/2017 2584.84009 173.970001 0.1% -0.4%
11/14/2017 2578.87012 171.339996 -0.2% -1.5%
11/15/2017 2564.62012 169.080002 -0.6% -1.3%
11/16/2017 2585.63989 171.100006 0.8% 1.2%
11/17/2017 2578.8501 170.149994 -0.3% -0.6%
11/20/2017 2582.13989 169.979996 0.1% -0.1%
11/21/2017 2599.03003 173.139999 0.7% 1.9%
11/22/2017 2597.08008 174.960007 -0.1% 1.1%
11/24/2017 2602.41992 174.970001 0.2% 0.0%
11/27/2017 2601.41992 174.089996 0.0% -0.5%
11/28/2017 2627.04004 173.070007 1.0% -0.6%
11/29/2017 2626.07007 169.479996 0.0% -2.1%
11/30/2017 2647.58008 171.850006 0.8% 1.4%
12/1/2017 2642.21997 171.050003 -0.2% -0.5%
12/4/2017 2639.43994 169.800003 -0.1% -0.7%
12/5/2017 2629.57007 169.639999 -0.4% -0.1%
12/6/2017 2629.27002 169.009995 0.0% -0.4%
12/7/2017 2636.97998 169.320007 0.3% 0.2%
12/8/2017 2651.5 169.369995 0.6% 0.0%
12/11/2017 2659.98999 172.669998 0.3% 1.9%
12/12/2017 2664.11011 171.699997 0.2% -0.6%
12/13/2017 2662.8501 172.270004 0.0% 0.3%
12/14/2017 2652.01001 172.220001 -0.4% 0.0%
12/15/2017 2675.81006 173.970001 0.9% 1.0%
12/18/2017 2690.15991 176.419998 0.5% 1.4%
12/19/2017 2681.46997 174.539993 -0.3% -1.1%
12/20/2017 2679.25 174.350006 -0.1% -0.1%
12/21/2017 2684.57007 175.009995 0.2% 0.4%
12/22/2017 2683.34009 175.009995 0.0% 0.0%
12/26/2017 2680.5 170.570007 -0.1% -2.5%
12/27/2017 2682.62012 170.600006 0.1% 0.0%
12/28/2017 2687.54004 171.080002 0.2% 0.3%
12/29/2017 2673.61011 169.229996 -0.5% -1.1%
1/2/2018 2695.81006 172.259995 0.8% 1.8%
1/3/2018 2713.06006 172.229996 0.6% 0.0%
1/4/2018 2723.98999 173.029999 0.4% 0.5%
1/5/2018 2743.1499 175 0.7% 1.1%
1/8/2018 2747.70996 174.350006 0.2% -0.4%
1/9/2018 2751.29004 174.330002 0.1% 0.0%
1/10/2018 2748.22998 174.289993 -0.1% 0.0%
1/11/2018 2767.56006 175.279999 0.7% 0.6%
1/12/2018 2786.23999 177.089996 0.7% 1.0%
1/16/2018 2776.41992 176.190002 -0.4% -0.5%
1/17/2018 2802.56006 179.100006 0.9% 1.7%
1/18/2018 2798.03003 179.259995 -0.2% 0.1%
1/19/2018 2810.30005 178.460007 0.4% -0.4%
1/22/2018 2832.96997 177 0.8% -0.8%
1/23/2018 2839.12988 177.039993 0.2% 0.0%
1/24/2018 2837.54004 174.220001 -0.1% -1.6%
1/25/2018 2839.25 171.110001 0.1% -1.8%
1/26/2018 2872.87012 171.509995 1.2% 0.2%
1/29/2018 2853.53003 167.960007 -0.7% -2.1%
1/30/2018 2822.42993 166.970001 -1.1% -0.6%
1/31/2018 2823.81006 167.429993 0.0% 0.3%
2/1/2018 2821.97998 167.779999 -0.1% 0.2%
2/2/2018 2762.12988 160.5 -2.1% -4.3%
2/5/2018 2648.93994 156.490005 -4.1% -2.5%
2/6/2018 2695.13989 163.029999 1.7% 4.2%
2/7/2018 2681.65991 159.539993 -0.5% -2.1%
2/8/2018 2581 155.149994 -3.8% -2.8%
2/9/2018 2619.55005 156.410004 1.5% 0.8%
2/12/2018 2656 162.710007 1.4% 4.0%
2/13/2018 2662.93994 164.339996 0.3% 1.0%
2/14/2018 2698.62988 167.369995 1.3% 1.8%
2/15/2018 2731.19995 172.990005 1.2% 3.4%
2/16/2018 2732.21997 172.429993 0.0% -0.3%
2/20/2018 2716.26001 171.850006 -0.6% -0.3%
2/21/2018 2701.33008 171.070007 -0.5% -0.5%
2/22/2018 2703.95996 172.5 0.1% 0.8%
2/23/2018 2747.30005 175.5 1.6% 1.7%
2/26/2018 2779.6001 178.970001 1.2% 2.0%
2/27/2018 2744.28003 178.389999 -1.3% -0.3%
2/28/2018 2713.83008 178.119995 -1.1% -0.2%
3/1/2018 2677.66992 175 -1.3% -1.8%
3/2/2018 2691.25 176.210007 0.5% 0.7%
3/5/2018 2720.93994 176.820007 1.1% 0.3%
3/6/2018 2728.12012 176.669998 0.3% -0.1%
3/7/2018 2726.80005 175.029999 0.0% -0.9%
3/8/2018 2738.96997 176.940002 0.4% 1.1%
3/9/2018 2786.57007 179.979996 1.7% 1.7%
3/12/2018 2783.02002 181.720001 -0.1% 1.0%
3/13/2018 2765.31006 179.970001 -0.6% -1.0%
3/14/2018 2749.47998 178.440002 -0.6% -0.9%
3/15/2018 2747.33008 178.649994 -0.1% 0.1%
3/16/2018 2752.01001 178.020004 0.2% -0.4%
3/19/2018 2712.91992 175.300003 -1.4% -1.5%
3/20/2018 2716.93994 175.240005 0.1% 0.0%
3/21/2018 2711.92993 171.270004 -0.2% -2.3%
3/22/2018 2643.68994 168.850006 -2.5% -1.4%
3/23/2018 2588.26001 164.940002 -2.1% -2.3%
3/26/2018 2658.55005 172.770004 2.7% 4.7%
3/27/2018 2612.62012 168.339996 -1.7% -2.6%
3/28/2018 2605 166.479996 -0.3% -1.1%
3/29/2018 2640.87012 167.779999 1.4% 0.8%
4/2/2018 2581.87988 166.679993 -2.2% -0.7%
4/3/2018 2614.44995 168.389999 1.3% 1.0%
4/4/2018 2644.68994 171.610001 1.2% 1.9%
4/5/2018 2662.84009 172.800003 0.7% 0.7%
4/6/2018 2604.46997 168.380005 -2.2% -2.6%
4/9/2018 2613.15991 170.050003 0.3% 1.0%
4/10/2018 2656.87012 173.25 1.7% 1.9%
4/11/2018 2642.18994 172.440002 -0.6% -0.5%
4/12/2018 2663.98999 174.139999 0.8% 1.0%
4/13/2018 2656.30005 174.729996 -0.3% 0.3%
4/16/2018 2677.84009 175.820007 0.8% 0.6%
4/17/2018 2706.38989 178.240005 1.1% 1.4%
4/18/2018 2708.63989 177.839996 0.1% -0.2%
4/19/2018 2693.12988 172.800003 -0.6% -2.8%
4/20/2018 2670.13989 165.720001 -0.9% -4.1%
4/23/2018 2670.29004 165.240005 0.0% -0.3%
4/24/2018 2634.56006 162.940002 -1.3% -1.4%
4/25/2018 2639.3999 163.649994 0.2% 0.4%
4/26/2018 2666.93994 164.220001 1.0% 0.3%
4/27/2018 2669.90991 162.320007 0.1% -1.2%
4/30/2018 2648.05005 165.259995 -0.8% 1.8%
5/1/2018 2654.80005 169.100006 0.3% 2.3%
5/2/2018 2635.66992 176.570007 -0.7% 4.4%
5/3/2018 2629.72998 176.889999 -0.2% 0.2%
5/4/2018 2663.41992 183.830002 1.3% 3.9%
5/7/2018 2672.62988 185.160004 0.3% 0.7%
5/8/2018 2671.91992 186.050003 0.0% 0.5%
5/9/2018 2697.79004 187.360001 1.0% 0.7%
5/10/2018 2723.07007 190.039993 0.9% 1.4%
5/11/2018 2727.71997 188.589996 0.2% -0.8%
5/14/2018 2730.12988 188.149994 0.1% -0.2%
5/15/2018 2711.44995 186.440002 -0.7% -0.9%
5/16/2018 2722.45996 188.179993 0.4% 0.9%
5/17/2018 2720.12988 186.990005 -0.1% -0.6%
5/18/2018 2712.96997 186.309998 -0.3% -0.4%
5/21/2018 2733.01001 187.630005 0.7% 0.7%
5/22/2018 2724.43994 187.160004 -0.3% -0.3%
5/23/2018 2733.29004 188.360001 0.3% 0.6%
5/24/2018 2727.76001 188.149994 -0.2% -0.1%
5/25/2018 2721.33008 188.580002 -0.2% 0.2%
5/29/2018 2689.86011 187.899994 -1.2% -0.4%
5/30/2018 2724.01001 187.5 1.3% -0.2%
5/31/2018 2705.27002 186.869995 -0.7% -0.3%
6/1/2018 2734.62012 190.240005 1.1% 1.8%
6/4/2018 2746.87012 191.830002 0.4% 0.8%
6/5/2018 2748.80005 193.309998 0.1% 0.8%
6/6/2018 2772.3501 193.979996 0.9% 0.3%
6/7/2018 2770.37012 193.460007 -0.1% -0.3%
6/8/2018 2779.03003 191.699997 0.3% -0.9%
6/11/2018 2782 191.229996 0.1% -0.2%
6/12/2018 2786.8501 192.279999 0.2% 0.5%
6/13/2018 2775.62988 190.699997 -0.4% -0.8%
6/14/2018 2782.48999 190.800003 0.2% 0.1%
6/15/2018 2779.65991 188.839996 -0.1% -1.0%
6/18/2018 2773.75 188.740005 -0.2% -0.1%
6/19/2018 2762.59009 185.690002 -0.4% -1.6%
6/20/2018 2767.32007 186.5 0.2% 0.4%
6/21/2018 2749.76001 185.460007 -0.6% -0.6%
6/22/2018 2754.87988 184.919998 0.2% -0.3%
6/25/2018 2717.07007 182.169998 -1.4% -1.5%
6/26/2018 2723.06006 184.429993 0.2% 1.2%
6/27/2018 2699.62988 184.160004 -0.9% -0.1%
6/28/2018 2716.31006 185.5 0.6% 0.7%
6/29/2018 2718.37012 185.110001 0.1% -0.2%
7/2/2018 2726.70996 187.179993 0.3% 1.1%
 1.26%

11.25% promedio 1 año bursatil =252 dias

1.0079 +pendiente
1.0079 cov(R_aapl, R_s&p)/Var(R_s&p)

11.33%

287912000 82.0% Kd 2.12%

63090000 18.0% Ke 11.33% CAPM Ke = Rf+ Beta*(Rm-Rf)

11.26% Gordon
100.0%

n impuestos
Interest Expense $ 2,645,000

Total debt $ 124,719,000

TAX 13%
on impuesto
Pretax income $ 109,207,000

Tax provision $ 14,527,000

 Chart Title
0.1
0.08
0.06
R_aapl

0.04
f(x) = 1.00787430211958 x + 0.000556453764359
0.02
R² = 0.297118672374183
R_aapl
0
Linear
-0.05 -0.04 -0.03 -0.02 -0.01 0 0.01 0.02 0.03 0.04 0.05 (R_aapl)
-0.02
-0.04
-0.06
-0.08
R_s&p
-0.1

e = Rf+ Beta*(Rm-Rf)
Date Dividends año
2/7/2013 0.094643 2013
5/9/2013 0.108929 2013 2013
8/8/2013 0.108929 2013 2014
11/6/2013 0.108929 2013 2015
2/6/2014 0.108929 2014 2016
5/8/2014 0.1175 2014 2017
8/7/2014 0.1175 2014 2018
11/6/2014 0.1175 2014 Div1 2019
2/5/2015 0.1175 2015
5/7/2015 0.13 2015
8/6/2015 0.13 2015
11/5/2015 0.13 2015
2/4/2016 0.13 2016
5/5/2016 0.1425 2016
8/4/2016 0.1425 2016
11/3/2016 0.1425 2016
2/9/2017 0.1425 2017
5/11/2017 0.1575 2017
8/10/2017 0.1575 2017
11/10/2017 0.1575 2017
2/9/2018 0.1575 2018
5/11/2018 0.1825 2018
8/10/2018 0.1825 2018
11/8/2018 0.1825 2018
 0.42143
0.461429
0.5075
0.5575
0.615
0.705 0.705
0.78142

g 10.8%

Ke 11.3% modelo Gordon

Ke = Div1/Precio +g

Precio 187.21
Date I_s&p500 R_s&p500
7/3/2013 1615.41003 0
7/5/2013 1631.89002 1.02%
7/8/2013 1640.45996 0.52%
7/9/2013 1652.31995 0.72%
7/10/2013 1652.62 0.02%
7/11/2013 1675.02002 1.35%
7/12/2013 1680.18994 0.31%
7/15/2013 1682.5 0.14%
7/16/2013 1676.26001 -0.37%
7/17/2013 1680.91003 0.28%
7/18/2013 1689.37 0.50%
7/19/2013 1692.08997 0.16%
7/22/2013 1695.53003 0.20%
7/23/2013 1692.39002 -0.19%
7/24/2013 1685.93994 -0.38%
7/25/2013 1690.25 0.26%
7/26/2013 1691.65002 0.08%
7/29/2013 1685.32996 -0.37%
7/30/2013 1685.95996 0.04%
7/31/2013 1685.72998 -0.01%
8/1/2013 1706.87 1.25%
8/2/2013 1709.67004 0.16%
8/5/2013 1707.14002 -0.15%
8/6/2013 1697.37 -0.57%
8/7/2013 1690.91003 -0.38%
8/8/2013 1697.47998 0.39%
8/9/2013 1691.42004 -0.36%
8/12/2013 1689.46997 -0.12%
8/13/2013 1694.16003 0.28%
8/14/2013 1685.39002 -0.52%
8/15/2013 1661.31995 -1.44%
8/16/2013 1655.82996 -0.33%
8/19/2013 1646.06006 -0.59%
8/20/2013 1652.34998 0.38%
8/21/2013 1642.80005 -0.58%
8/22/2013 1656.95996 0.86%
8/23/2013 1663.5 0.39%
8/26/2013 1656.78003 -0.40%
8/27/2013 1630.47998 -1.60%
8/28/2013 1634.95996 0.27%
8/29/2013 1638.17004 0.20%
8/30/2013 1632.96997 -0.32%
9/3/2013 1639.77002 0.42%
9/4/2013 1653.07996 0.81%
 9/5/2013 1655.07996 0.12%
9/6/2013 1655.17004 0.01%
9/9/2013 1671.70996 0.99%
9/10/2013 1683.98999 0.73%
9/11/2013 1689.13001 0.30%
9/12/2013 1683.42004 -0.34%
9/13/2013 1687.98999 0.27%
9/16/2013 1697.59998 0.57%
9/17/2013 1704.76001 0.42%
9/18/2013 1725.52002 1.21%
9/19/2013 1722.33997 -0.18%
9/20/2013 1709.91003 -0.72%
9/23/2013 1701.83997 -0.47%
9/24/2013 1697.42004 -0.26%
9/25/2013 1692.77002 -0.27%
9/26/2013 1698.67004 0.35%
9/27/2013 1691.75 -0.41%
9/30/2013 1681.55005 -0.60%
10/1/2013 1695 0.80%
10/2/2013 1693.87 -0.07%
10/3/2013 1678.66003 -0.90%
10/4/2013 1690.5 0.70%
10/7/2013 1676.12 -0.85%
10/8/2013 1655.44995 -1.24%
10/9/2013 1656.40002 0.06%
10/10/2013 1692.56006 2.16%
10/11/2013 1703.19995 0.63%
10/14/2013 1710.14002 0.41%
10/15/2013 1698.06006 -0.71%
10/16/2013 1721.54004 1.37%
10/17/2013 1733.15002 0.67%
10/18/2013 1744.5 0.65%
10/21/2013 1744.66003 0.01%
10/22/2013 1754.67004 0.57%
10/23/2013 1746.38001 -0.47%
10/24/2013 1752.06995 0.33%
10/25/2013 1759.77002 0.44%
10/28/2013 1762.10999 0.13%
10/29/2013 1771.94995 0.56%
10/30/2013 1763.31006 -0.49%
10/31/2013 1756.54004 -0.38%
11/1/2013 1761.64002 0.29%
11/4/2013 1767.93005 0.36%
11/5/2013 1762.96997 -0.28%
11/6/2013 1770.48999 0.43%
 11/7/2013 1747.15002 -1.33%
11/8/2013 1770.60999 1.33%
11/11/2013 1771.89002 0.07%
11/12/2013 1767.68994 -0.24%
11/13/2013 1782 0.81%
11/14/2013 1790.62 0.48%
11/15/2013 1798.18005 0.42%
11/18/2013 1791.53003 -0.37%
11/19/2013 1787.87 -0.20%
11/20/2013 1781.37 -0.36%
11/21/2013 1795.84998 0.81%
11/22/2013 1804.76001 0.49%
11/25/2013 1802.47998 -0.13%
11/26/2013 1802.75 0.01%
11/27/2013 1807.22998 0.25%
11/29/2013 1805.81006 -0.08%
12/2/2013 1800.90002 -0.27%
12/3/2013 1795.15002 -0.32%
12/4/2013 1792.81006 -0.13%
12/5/2013 1785.03003 -0.43%
12/6/2013 1805.08997 1.12%
12/9/2013 1808.37 0.18%
12/10/2013 1802.62 -0.32%
12/11/2013 1782.21997 -1.14%
12/12/2013 1775.5 -0.38%
12/13/2013 1775.31995 -0.01%
12/16/2013 1786.54004 0.63%
12/17/2013 1781 -0.31%
12/18/2013 1810.65002 1.65%
12/19/2013 1809.59998 -0.06%
12/20/2013 1818.31995 0.48%
12/23/2013 1827.98999 0.53%
12/24/2013 1833.31995 0.29%
12/26/2013 1842.02002 0.47%
12/27/2013 1841.40002 -0.03%
12/30/2013 1841.06995 -0.02%
12/31/2013 1848.35999 0.40%
1/2/2014 1831.97998 -0.89%
1/3/2014 1831.37 -0.03%
1/6/2014 1826.77002 -0.25%
1/7/2014 1837.88001 0.61%
1/8/2014 1837.48999 -0.02%
1/9/2014 1838.13001 0.03%
1/10/2014 1842.37 0.23%
1/13/2014 1819.19995 -1.27%
1/14/2014 1838.88001 1.08%
1/15/2014 1848.38001 0.52%
1/16/2014 1845.89002 -0.13%
1/17/2014 1838.69995 -0.39%
1/21/2014 1843.80005 0.28%
1/22/2014 1844.85999 0.06%
1/23/2014 1828.45996 -0.89%
1/24/2014 1790.29004 -2.11%
1/27/2014 1781.56006 -0.49%
1/28/2014 1792.5 0.61%
1/29/2014 1774.19995 -1.03%
1/30/2014 1794.18994 1.12%
1/31/2014 1782.58997 -0.65%
2/3/2014 1741.89002 -2.31%
2/4/2014 1755.19995 0.76%
2/5/2014 1751.64002 -0.20%
2/6/2014 1773.43005 1.24%
2/7/2014 1797.02002 1.32%
2/10/2014 1799.83997 0.16%
2/11/2014 1819.75 1.10%
2/12/2014 1819.26001 -0.03%
2/13/2014 1829.82996 0.58%
2/14/2014 1838.63001 0.48%
2/18/2014 1840.76001 0.12%
2/19/2014 1828.75 -0.65%
2/20/2014 1839.78003 0.60%
2/21/2014 1836.25 -0.19%
2/24/2014 1847.60999 0.62%
2/25/2014 1845.12 -0.13%
2/26/2014 1845.16003 0.00%
2/27/2014 1854.29004 0.49%
2/28/2014 1859.44995 0.28%
3/3/2014 1845.72998 -0.74%
3/4/2014 1873.91003 1.52%
3/5/2014 1873.81006 -0.01%
3/6/2014 1877.03003 0.17%
3/7/2014 1878.04004 0.05%
3/10/2014 1877.17004 -0.05%
3/11/2014 1867.63001 -0.51%
3/12/2014 1868.19995 0.03%
3/13/2014 1846.33997 -1.18%
3/14/2014 1841.13001 -0.28%
3/17/2014 1858.82996 0.96%
3/18/2014 1872.25 0.72%
3/19/2014 1860.77002 -0.62%
3/20/2014 1872.01001 0.60%
3/21/2014 1866.52002 -0.29%
3/24/2014 1857.43994 -0.49%
3/25/2014 1865.62 0.44%
3/26/2014 1852.56006 -0.70%
3/27/2014 1849.04004 -0.19%
3/28/2014 1857.62 0.46%
3/31/2014 1872.33997 0.79%
4/1/2014 1885.52002 0.70%
4/2/2014 1890.90002 0.28%
4/3/2014 1888.77002 -0.11%
4/4/2014 1865.08997 -1.26%
4/7/2014 1845.04004 -1.08%
4/8/2014 1851.95996 0.37%
4/9/2014 1872.18005 1.09%
4/10/2014 1833.07996 -2.11%
4/11/2014 1815.68994 -0.95%
4/14/2014 1830.60999 0.82%
4/15/2014 1842.97998 0.67%
4/16/2014 1862.31006 1.04%
4/17/2014 1864.84998 0.14%
4/21/2014 1871.89002 0.38%
4/22/2014 1879.55005 0.41%
4/23/2014 1875.39002 -0.22%
4/24/2014 1878.60999 0.17%
4/25/2014 1863.40002 -0.81%
4/28/2014 1869.43005 0.32%
4/29/2014 1878.32996 0.47%
4/30/2014 1883.94995 0.30%
5/1/2014 1883.68005 -0.01%
5/2/2014 1881.14002 -0.13%
5/5/2014 1884.66003 0.19%
5/6/2014 1867.71997 -0.90%
5/7/2014 1878.20996 0.56%
5/8/2014 1875.63001 -0.14%
5/9/2014 1878.47998 0.15%
5/12/2014 1896.65002 0.96%
5/13/2014 1897.44995 0.04%
5/14/2014 1888.53003 -0.47%
5/15/2014 1870.84998 -0.94%
5/16/2014 1877.85999 0.37%
5/19/2014 1885.07996 0.38%
5/20/2014 1872.82996 -0.65%
5/21/2014 1888.03003 0.81%
5/22/2014 1892.48999 0.24%
5/23/2014 1900.53003 0.42%
5/27/2014 1911.91003 0.60%
5/28/2014 1909.78003 -0.11%
5/29/2014 1920.03003 0.54%
5/30/2014 1923.56995 0.18%
6/2/2014 1924.96997 0.07%
6/3/2014 1924.23999 -0.04%
6/4/2014 1927.88001 0.19%
6/5/2014 1940.45996 0.65%
6/6/2014 1949.43994 0.46%
6/9/2014 1951.27002 0.09%
6/10/2014 1950.79004 -0.02%
6/11/2014 1943.89002 -0.35%
6/12/2014 1930.10999 -0.71%
6/13/2014 1936.16003 0.31%
6/16/2014 1937.78003 0.08%
6/17/2014 1941.98999 0.22%
6/18/2014 1956.97998 0.77%
6/19/2014 1959.47998 0.13%
6/20/2014 1962.87 0.17%
6/23/2014 1962.60999 -0.01%
6/24/2014 1949.97998 -0.65%
6/25/2014 1959.53003 0.49%
6/26/2014 1957.21997 -0.12%
6/27/2014 1960.95996 0.19%
6/30/2014 1960.22998 -0.04%
7/1/2014 1973.31995 0.67%
7/2/2014 1974.62 0.07%
7/3/2014 1985.43994 0.55%
7/7/2014 1977.65002 -0.39%
7/8/2014 1963.70996 -0.71%
7/9/2014 1972.82996 0.46%
7/10/2014 1964.68005 -0.41%
7/11/2014 1967.56995 0.15%
7/14/2014 1977.09998 0.48%
7/15/2014 1973.28003 -0.19%
7/16/2014 1981.56995 0.42%
7/17/2014 1958.12 -1.19%
7/18/2014 1978.21997 1.02%
7/21/2014 1973.63001 -0.23%
7/22/2014 1983.53003 0.50%
7/23/2014 1987.01001 0.18%
7/24/2014 1987.97998 0.05%
7/25/2014 1978.33997 -0.49%
7/28/2014 1978.91003 0.03%
7/29/2014 1969.94995 -0.45%
7/30/2014 1970.06995 0.01%
7/31/2014 1930.67004 -2.02%
8/1/2014 1925.15002 -0.29%
8/4/2014 1938.98999 0.72%
8/5/2014 1920.20996 -0.97%
8/6/2014 1920.23999 0.00%
8/7/2014 1909.56995 -0.56%
8/8/2014 1931.58997 1.15%
8/11/2014 1936.92004 0.28%
8/12/2014 1933.75 -0.16%
8/13/2014 1946.71997 0.67%
8/14/2014 1955.18005 0.43%
8/15/2014 1955.06006 -0.01%
8/18/2014 1971.73999 0.85%
8/19/2014 1981.59998 0.50%
8/20/2014 1986.51001 0.25%
8/21/2014 1992.37 0.29%
8/22/2014 1988.40002 -0.20%
8/25/2014 1997.92004 0.48%
8/26/2014 2000.02002 0.11%
8/27/2014 2000.12 0.00%
8/28/2014 1996.73999 -0.17%
8/29/2014 2003.37 0.33%
9/2/2014 2002.28003 -0.05%
9/3/2014 2000.71997 -0.08%
9/4/2014 1997.65002 -0.15%
9/5/2014 2007.70996 0.50%
9/8/2014 2001.54004 -0.31%
9/9/2014 1988.43994 -0.66%
9/10/2014 1995.68994 0.36%
9/11/2014 1997.44995 0.09%
9/12/2014 1985.54004 -0.60%
9/15/2014 1984.13001 -0.07%
9/16/2014 1998.97998 0.75%
9/17/2014 2001.56995 0.13%
9/18/2014 2011.35999 0.49%
9/19/2014 2010.40002 -0.05%
9/22/2014 1994.29004 -0.80%
9/23/2014 1982.77002 -0.58%
9/24/2014 1998.30005 0.78%
9/25/2014 1965.98999 -1.63%
9/26/2014 1982.84998 0.85%
9/29/2014 1977.80005 -0.26%
9/30/2014 1972.29004 -0.28%
 10/1/2014 1946.16003 -1.33%
10/2/2014 1946.17004 0.00%
10/3/2014 1967.90002 1.11%
10/6/2014 1964.81995 -0.16%
10/7/2014 1935.09998 -1.52%
10/8/2014 1968.89002 1.73%
10/9/2014 1928.20996 -2.09%
10/10/2014 1906.13001 -1.15%
10/13/2014 1874.73999 -1.66%
10/14/2014 1877.69995 0.16%
10/15/2014 1862.48999 -0.81%
10/16/2014 1862.76001 0.01%
10/17/2014 1886.76001 1.28%
10/20/2014 1904.01001 0.91%
10/21/2014 1941.28003 1.94%
10/22/2014 1927.10999 -0.73%
10/23/2014 1950.81995 1.22%
10/24/2014 1964.57996 0.70%
10/27/2014 1961.63001 -0.15%
10/28/2014 1985.05005 1.19%
10/29/2014 1982.30005 -0.14%
10/30/2014 1994.65002 0.62%
10/31/2014 2018.05005 1.17%
11/3/2014 2017.81006 -0.01%
11/4/2014 2012.09998 -0.28%
11/5/2014 2023.56995 0.57%
11/6/2014 2031.20996 0.38%
11/7/2014 2031.92004 0.03%
11/10/2014 2038.26001 0.31%
11/11/2014 2039.68005 0.07%
11/12/2014 2038.25 -0.07%
11/13/2014 2039.32996 0.05%
11/14/2014 2039.81995 0.02%
11/17/2014 2041.31995 0.07%
11/18/2014 2051.80005 0.51%
11/19/2014 2048.71997 -0.15%
11/20/2014 2052.75 0.20%
11/21/2014 2063.5 0.52%
11/24/2014 2069.40991 0.29%
11/25/2014 2067.03003 -0.12%
11/26/2014 2072.83008 0.28%
11/28/2014 2067.56006 -0.25%
12/1/2014 2053.43994 -0.69%
12/2/2014 2066.55005 0.64%
12/3/2014 2074.33008 0.38%
 12/4/2014 2071.91992 -0.12%
12/5/2014 2075.37012 0.17%
12/8/2014 2060.31006 -0.73%
12/9/2014 2059.82007 -0.02%
12/10/2014 2026.14002 -1.65%
12/11/2014 2035.32996 0.45%
12/12/2014 2002.32996 -1.63%
12/15/2014 1989.63001 -0.64%
12/16/2014 1972.73999 -0.85%
12/17/2014 2012.89002 2.01%
12/18/2014 2061.22998 2.37%
12/19/2014 2070.6499 0.46%
12/22/2014 2078.54004 0.38%
12/23/2014 2082.16992 0.17%
12/24/2014 2081.87988 -0.01%
12/26/2014 2088.77002 0.33%
12/29/2014 2090.57007 0.09%
12/30/2014 2080.3501 -0.49%
12/31/2014 2058.8999 -1.04%
1/2/2015 2058.19995 -0.03%
1/5/2015 2020.57996 -1.84%
1/6/2015 2002.60999 -0.89%
1/7/2015 2025.90002 1.16%
1/8/2015 2062.13989 1.77%
1/9/2015 2044.81006 -0.84%
1/12/2015 2028.26001 -0.81%
1/13/2015 2023.03003 -0.26%
1/14/2015 2011.27002 -0.58%
1/15/2015 1992.67004 -0.93%
1/16/2015 2019.42004 1.33%
1/20/2015 2022.55005 0.15%
1/21/2015 2032.12 0.47%
1/22/2015 2063.1499 1.52%
1/23/2015 2051.82007 -0.55%
1/26/2015 2057.09009 0.26%
1/27/2015 2029.55005 -1.35%
1/28/2015 2002.16003 -1.36%
1/29/2015 2021.25 0.95%
1/30/2015 1994.98999 -1.31%
2/2/2015 2020.84998 1.29%
2/3/2015 2050.03003 1.43%
2/4/2015 2041.51001 -0.42%
2/5/2015 2062.52002 1.02%
2/6/2015 2055.46997 -0.34%
2/9/2015 2046.73999 -0.43%
2/10/2015 2068.59009 1.06%
2/11/2015 2068.53003 0.00%
2/12/2015 2088.47998 0.96%
2/13/2015 2096.98999 0.41%
2/17/2015 2100.34009 0.16%
2/18/2015 2099.67993 -0.03%
2/19/2015 2097.44995 -0.11%
2/20/2015 2110.30005 0.61%
2/23/2015 2109.65991 -0.03%
2/24/2015 2115.47998 0.28%
2/25/2015 2113.86011 -0.08%
2/26/2015 2110.73999 -0.15%
2/27/2015 2104.5 -0.30%
3/2/2015 2117.38989 0.61%
3/3/2015 2107.78003 -0.45%
3/4/2015 2098.53003 -0.44%
3/5/2015 2101.04004 0.12%
3/6/2015 2071.26001 -1.43%
3/9/2015 2079.42993 0.39%
3/10/2015 2044.16003 -1.71%
3/11/2015 2040.23999 -0.19%
3/12/2015 2065.94995 1.25%
3/13/2015 2053.3999 -0.61%
3/16/2015 2081.18994 1.34%
3/17/2015 2074.28003 -0.33%
3/18/2015 2099.5 1.21%
3/19/2015 2089.27002 -0.49%
3/20/2015 2108.1001 0.90%
3/23/2015 2104.41992 -0.17%
3/24/2015 2091.5 -0.62%
3/25/2015 2061.05005 -1.47%
3/26/2015 2056.1499 -0.24%
3/27/2015 2061.02002 0.24%
3/30/2015 2086.23999 1.22%
3/31/2015 2067.88989 -0.88%
4/1/2015 2059.68994 -0.40%
4/2/2015 2066.95996 0.35%
4/6/2015 2080.62012 0.66%
4/7/2015 2076.33008 -0.21%
4/8/2015 2081.8999 0.27%
4/9/2015 2091.17993 0.44%
4/10/2015 2102.06006 0.52%
4/13/2015 2092.42993 -0.46%
4/14/2015 2095.84009 0.16%
4/15/2015 2106.62988 0.51%
4/16/2015 2104.98999 -0.08%
4/17/2015 2081.17993 -1.14%
4/20/2015 2100.3999 0.92%
4/21/2015 2097.29004 -0.15%
4/22/2015 2107.95996 0.51%
4/23/2015 2112.92993 0.24%
4/24/2015 2117.68994 0.23%
4/27/2015 2108.91992 -0.41%
4/28/2015 2114.76001 0.28%
4/29/2015 2106.8501 -0.37%
4/30/2015 2085.51001 -1.02%
5/1/2015 2108.29004 1.09%
5/4/2015 2114.48999 0.29%
5/5/2015 2089.45996 -1.19%
5/6/2015 2080.1499 -0.45%
5/7/2015 2088 0.38%
5/8/2015 2116.1001 1.34%
5/11/2015 2105.33008 -0.51%
5/12/2015 2099.12012 -0.30%
5/13/2015 2098.47998 -0.03%
5/14/2015 2121.1001 1.07%
5/15/2015 2122.72998 0.08%
5/18/2015 2129.19995 0.30%
5/19/2015 2127.83008 -0.06%
5/20/2015 2125.8501 -0.09%
5/21/2015 2130.82007 0.23%
5/22/2015 2126.06006 -0.22%
5/26/2015 2104.19995 -1.03%
5/27/2015 2123.47998 0.91%
5/28/2015 2120.79004 -0.13%
5/29/2015 2107.38989 -0.63%
6/1/2015 2111.72998 0.21%
6/2/2015 2109.6001 -0.10%
6/3/2015 2114.07007 0.21%
6/4/2015 2095.84009 -0.87%
6/5/2015 2092.83008 -0.14%
6/8/2015 2079.28003 -0.65%
6/9/2015 2080.1499 0.04%
6/10/2015 2105.19995 1.20%
6/11/2015 2108.86011 0.17%
6/12/2015 2094.11011 -0.70%
6/15/2015 2084.42993 -0.46%
6/16/2015 2096.29004 0.57%
6/17/2015 2100.43994 0.20%
6/18/2015 2121.23999 0.99%
6/19/2015 2109.98999 -0.53%
6/22/2015 2122.8501 0.61%
6/23/2015 2124.19995 0.06%
6/24/2015 2108.58008 -0.74%
6/25/2015 2102.31006 -0.30%
6/26/2015 2101.48999 -0.04%
6/29/2015 2057.63989 -2.11%
6/30/2015 2063.11011 0.27%
7/1/2015 2077.41992 0.69%
7/2/2015 2076.78003 -0.03%
7/6/2015 2068.76001 -0.39%
7/7/2015 2081.34009 0.61%
7/8/2015 2046.68005 -1.68%
7/9/2015 2051.31006 0.23%
7/10/2015 2076.62012 1.23%
7/13/2015 2099.6001 1.10%
7/14/2015 2108.94995 0.44%
7/15/2015 2107.3999 -0.07%
7/16/2015 2124.29004 0.80%
7/17/2015 2126.63989 0.11%
7/20/2015 2128.28003 0.08%
7/21/2015 2119.20996 -0.43%
7/22/2015 2114.1499 -0.24%
7/23/2015 2102.1499 -0.57%
7/24/2015 2079.6499 -1.08%
7/27/2015 2067.63989 -0.58%
7/28/2015 2093.25 1.23%
7/29/2015 2108.57007 0.73%
7/30/2015 2108.62988 0.00%
7/31/2015 2103.84009 -0.23%
8/3/2015 2098.04004 -0.28%
8/4/2015 2093.32007 -0.23%
8/5/2015 2099.84009 0.31%
8/6/2015 2083.56006 -0.78%
8/7/2015 2077.57007 -0.29%
8/10/2015 2104.17993 1.27%
8/11/2015 2084.07007 -0.96%
8/12/2015 2086.05005 0.09%
8/13/2015 2083.38989 -0.13%
8/14/2015 2091.54004 0.39%
8/17/2015 2102.43994 0.52%
8/18/2015 2096.91992 -0.26%
8/19/2015 2079.61011 -0.83%
8/20/2015 2035.72998 -2.13%
8/21/2015 1970.89002 -3.24%
 8/24/2015 1893.20996 -4.02%
8/25/2015 1867.60999 -1.36%
8/26/2015 1940.51001 3.83%
8/27/2015 1987.66003 2.40%
8/28/2015 1988.87 0.06%
8/31/2015 1972.18005 -0.84%
9/1/2015 1913.84998 -3.00%
9/2/2015 1948.85999 1.81%
9/3/2015 1951.13001 0.12%
9/4/2015 1921.21997 -1.54%
9/8/2015 1969.41003 2.48%
9/9/2015 1942.04004 -1.40%
9/10/2015 1952.29004 0.53%
9/11/2015 1961.05005 0.45%
9/14/2015 1953.03003 -0.41%
9/15/2015 1978.08997 1.27%
9/16/2015 1995.31006 0.87%
9/17/2015 1990.19995 -0.26%
9/18/2015 1958.03003 -1.63%
9/21/2015 1966.96997 0.46%
9/22/2015 1942.73999 -1.24%
9/23/2015 1938.76001 -0.21%
9/24/2015 1932.23999 -0.34%
9/25/2015 1931.33997 -0.05%
9/28/2015 1881.77002 -2.60%
9/29/2015 1884.08997 0.12%
9/30/2015 1920.03003 1.89%
10/1/2015 1923.81995 0.20%
10/2/2015 1951.35999 1.42%
10/5/2015 1987.05005 1.81%
10/6/2015 1979.92004 -0.36%
10/7/2015 1995.82996 0.80%
10/8/2015 2013.43005 0.88%
10/9/2015 2014.89002 0.07%
10/12/2015 2017.45996 0.13%
10/13/2015 2003.68994 -0.68%
10/14/2015 1994.23999 -0.47%
10/15/2015 2023.85999 1.47%
10/16/2015 2033.10999 0.46%
10/19/2015 2033.66003 0.03%
10/20/2015 2030.77002 -0.14%
10/21/2015 2018.93994 -0.58%
10/22/2015 2052.51001 1.65%
10/23/2015 2075.1499 1.10%
10/26/2015 2071.17993 -0.19%
10/27/2015 2065.88989 -0.26%
10/28/2015 2090.3501 1.18%
10/29/2015 2089.40991 -0.04%
10/30/2015 2079.36011 -0.48%
11/2/2015 2104.05005 1.18%
11/3/2015 2109.79004 0.27%
11/4/2015 2102.31006 -0.36%
11/5/2015 2099.92993 -0.11%
11/6/2015 2099.19995 -0.03%
11/9/2015 2078.58008 -0.99%
11/10/2015 2081.71997 0.15%
11/11/2015 2075 -0.32%
11/12/2015 2045.96997 -1.41%
11/13/2015 2023.04004 -1.13%
11/16/2015 2053.18994 1.48%
11/17/2015 2050.43994 -0.13%
11/18/2015 2083.58008 1.60%
11/19/2015 2081.23999 -0.11%
11/20/2015 2089.16992 0.38%
11/23/2015 2086.59009 -0.12%
11/24/2015 2089.13989 0.12%
11/25/2015 2088.87012 -0.01%
11/27/2015 2090.11011 0.06%
11/30/2015 2080.40991 -0.47%
12/1/2015 2102.62988 1.06%
12/2/2015 2079.51001 -1.11%
12/3/2015 2049.62012 -1.45%
12/4/2015 2091.68994 2.03%
12/7/2015 2077.07007 -0.70%
12/8/2015 2063.59009 -0.65%
12/9/2015 2047.62 -0.78%
12/10/2015 2052.22998 0.22%
12/11/2015 2012.37 -1.96%
12/14/2015 2021.93994 0.47%
12/15/2015 2043.41003 1.06%
12/16/2015 2073.07007 1.44%
12/17/2015 2041.89002 -1.52%
12/18/2015 2005.55005 -1.80%
12/21/2015 2021.15002 0.77%
12/22/2015 2038.96997 0.88%
12/23/2015 2064.29004 1.23%
12/24/2015 2060.98999 -0.16%
12/28/2015 2056.5 -0.22%
12/29/2015 2078.36011 1.06%
12/30/2015 2063.36011 -0.72%
12/31/2015 2043.93994 -0.95%
1/4/2016 2012.66003 -1.54%
1/5/2016 2016.70996 0.20%
1/6/2016 1990.26001 -1.32%
1/7/2016 1943.08997 -2.40%
1/8/2016 1922.03003 -1.09%
1/11/2016 1923.67004 0.09%
1/12/2016 1938.68005 0.78%
1/13/2016 1890.28003 -2.53%
1/14/2016 1921.83997 1.66%
1/15/2016 1880.32996 -2.18%
1/19/2016 1881.32996 0.05%
1/20/2016 1859.32996 -1.18%
1/21/2016 1868.98999 0.52%
1/22/2016 1906.90002 2.01%
1/25/2016 1877.07996 -1.58%
1/26/2016 1903.63001 1.40%
1/27/2016 1882.94995 -1.09%
1/28/2016 1893.35999 0.55%
1/29/2016 1940.23999 2.45%
2/1/2016 1939.38001 -0.04%
2/2/2016 1903.03003 -1.89%
2/3/2016 1912.53003 0.50%
2/4/2016 1915.44995 0.15%
2/5/2016 1880.05005 -1.87%
2/8/2016 1853.43994 -1.43%
2/9/2016 1852.20996 -0.07%
2/10/2016 1851.85999 -0.02%
2/11/2016 1829.07996 -1.24%
2/12/2016 1864.78003 1.93%
2/16/2016 1895.57996 1.64%
2/17/2016 1926.81995 1.63%
2/18/2016 1917.82996 -0.47%
2/19/2016 1917.78003 0.00%
2/22/2016 1945.5 1.44%
2/23/2016 1921.27002 -1.25%
2/24/2016 1929.80005 0.44%
2/25/2016 1951.69995 1.13%
2/26/2016 1948.05005 -0.19%
2/29/2016 1932.22998 -0.82%
3/1/2016 1978.34998 2.36%
3/2/2016 1986.44995 0.41%
3/3/2016 1993.40002 0.35%
3/4/2016 1999.98999 0.33%
3/7/2016 2001.76001 0.09%
 3/8/2016 1979.26001 -1.13%
3/9/2016 1989.26001 0.50%
3/10/2016 1989.56995 0.02%
3/11/2016 2022.18994 1.63%
3/14/2016 2019.64002 -0.13%
3/15/2016 2015.93005 -0.18%
3/16/2016 2027.21997 0.56%
3/17/2016 2040.58997 0.66%
3/18/2016 2049.58008 0.44%
3/21/2016 2051.6001 0.10%
3/22/2016 2049.80005 -0.09%
3/23/2016 2036.70996 -0.64%
3/24/2016 2035.93994 -0.04%
3/28/2016 2037.05005 0.05%
3/29/2016 2055.01001 0.88%
3/30/2016 2063.94995 0.43%
3/31/2016 2059.73999 -0.20%
4/1/2016 2072.78003 0.63%
4/4/2016 2066.12988 -0.32%
4/5/2016 2045.17004 -1.02%
4/6/2016 2066.65991 1.05%
4/7/2016 2041.91003 -1.20%
4/8/2016 2047.59998 0.28%
4/11/2016 2041.98999 -0.27%
4/12/2016 2061.71997 0.96%
4/13/2016 2082.41992 1.00%
4/14/2016 2082.78003 0.02%
4/15/2016 2080.72998 -0.10%
4/18/2016 2094.34009 0.65%
4/19/2016 2100.80005 0.31%
4/20/2016 2102.3999 0.08%
4/21/2016 2091.47998 -0.52%
4/22/2016 2091.58008 0.00%
4/25/2016 2087.79004 -0.18%
4/26/2016 2091.69995 0.19%
4/27/2016 2095.1499 0.16%
4/28/2016 2075.81006 -0.93%
4/29/2016 2065.30005 -0.51%
5/2/2016 2081.42993 0.78%
5/3/2016 2063.37012 -0.87%
5/4/2016 2051.12012 -0.60%
5/5/2016 2050.62988 -0.02%
5/6/2016 2057.13989 0.32%
5/9/2016 2058.68994 0.08%
5/10/2016 2084.38989 1.24%
5/11/2016 2064.45996 -0.96%
5/12/2016 2064.11011 -0.02%
5/13/2016 2046.60999 -0.85%
5/16/2016 2066.65991 0.97%
5/17/2016 2047.20996 -0.95%
5/18/2016 2047.63001 0.02%
5/19/2016 2040.04004 -0.37%
5/20/2016 2052.32007 0.60%
5/23/2016 2048.04004 -0.21%
5/24/2016 2076.06006 1.36%
5/25/2016 2090.54004 0.70%
5/26/2016 2090.1001 -0.02%
5/27/2016 2099.06006 0.43%
5/31/2016 2096.94995 -0.10%
6/1/2016 2099.33008 0.11%
6/2/2016 2105.26001 0.28%
6/3/2016 2099.12988 -0.29%
6/6/2016 2109.40991 0.49%
6/7/2016 2112.12988 0.13%
6/8/2016 2119.12012 0.33%
6/9/2016 2115.47998 -0.17%
6/10/2016 2096.07007 -0.92%
6/13/2016 2079.06006 -0.81%
6/14/2016 2075.32007 -0.18%
6/15/2016 2071.5 -0.18%
6/16/2016 2077.98999 0.31%
6/17/2016 2071.21997 -0.33%
6/20/2016 2083.25 0.58%
6/21/2016 2088.8999 0.27%
6/22/2016 2085.44995 -0.17%
6/23/2016 2113.32007 1.33%
6/24/2016 2037.41003 -3.66%
6/27/2016 2000.54004 -1.83%
6/28/2016 2036.08997 1.76%
6/29/2016 2070.77002 1.69%
6/30/2016 2098.86011 1.35%
7/1/2016 2102.94995 0.19%
7/5/2016 2088.55005 -0.69%
7/6/2016 2099.72998 0.53%
7/7/2016 2097.8999 -0.09%
7/8/2016 2129.8999 1.51%
7/11/2016 2137.15991 0.34%
7/12/2016 2152.13989 0.70%
7/13/2016 2152.42993 0.01%
7/14/2016 2163.75 0.52%
7/15/2016 2161.73999 -0.09%
7/18/2016 2166.88989 0.24%
7/19/2016 2163.78003 -0.14%
7/20/2016 2173.02002 0.43%
7/21/2016 2165.16992 -0.36%
7/22/2016 2175.03003 0.45%
7/25/2016 2168.47998 -0.30%
7/26/2016 2169.17993 0.03%
7/27/2016 2166.58008 -0.12%
7/28/2016 2170.06006 0.16%
7/29/2016 2173.6001 0.16%
8/1/2016 2170.84009 -0.13%
8/2/2016 2157.03003 -0.64%
8/3/2016 2163.79004 0.31%
8/4/2016 2164.25 0.02%
8/5/2016 2182.87012 0.86%
8/8/2016 2180.88989 -0.09%
8/9/2016 2181.73999 0.04%
8/10/2016 2175.48999 -0.29%
8/11/2016 2185.79004 0.47%
8/12/2016 2184.05005 -0.08%
8/15/2016 2190.1499 0.28%
8/16/2016 2178.1499 -0.55%
8/17/2016 2182.21997 0.19%
8/18/2016 2187.02002 0.22%
8/19/2016 2183.87012 -0.14%
8/22/2016 2182.63989 -0.06%
8/23/2016 2186.8999 0.19%
8/24/2016 2175.43994 -0.53%
8/25/2016 2172.46997 -0.14%
8/26/2016 2169.04004 -0.16%
8/29/2016 2180.37988 0.52%
8/30/2016 2176.12012 -0.20%
8/31/2016 2170.94995 -0.24%
9/1/2016 2170.86011 0.00%
9/2/2016 2179.97998 0.42%
9/6/2016 2186.47998 0.30%
9/7/2016 2186.15991 -0.01%
9/8/2016 2181.30005 -0.22%
9/9/2016 2127.81006 -2.48%
9/12/2016 2159.04004 1.46%
9/13/2016 2127.02002 -1.49%
9/14/2016 2125.77002 -0.06%
9/15/2016 2147.26001 1.01%
9/16/2016 2139.15991 -0.38%
 9/19/2016 2139.12012 0.00%
9/20/2016 2139.76001 0.03%
9/21/2016 2163.12012 1.09%
9/22/2016 2177.17993 0.65%
9/23/2016 2164.68994 -0.58%
9/26/2016 2146.1001 -0.86%
9/27/2016 2159.92993 0.64%
9/28/2016 2171.37012 0.53%
9/29/2016 2151.12988 -0.94%
9/30/2016 2168.27002 0.79%
10/3/2016 2161.19995 -0.33%
10/4/2016 2150.48999 -0.50%
10/5/2016 2159.72998 0.43%
10/6/2016 2160.77002 0.05%
10/7/2016 2153.73999 -0.33%
10/10/2016 2163.65991 0.46%
10/11/2016 2136.72998 -1.25%
10/12/2016 2139.17993 0.11%
10/13/2016 2132.55005 -0.31%
10/14/2016 2132.97998 0.02%
10/17/2016 2126.5 -0.30%
10/18/2016 2139.6001 0.61%
10/19/2016 2144.29004 0.22%
10/20/2016 2141.34009 -0.14%
10/21/2016 2141.15991 -0.01%
10/24/2016 2151.33008 0.47%
10/25/2016 2143.15991 -0.38%
10/26/2016 2139.42993 -0.17%
10/27/2016 2133.04004 -0.30%
10/28/2016 2126.40991 -0.31%
10/31/2016 2126.1499 -0.01%
11/1/2016 2111.71997 -0.68%
11/2/2016 2097.93994 -0.65%
11/3/2016 2088.65991 -0.44%
11/4/2016 2085.17993 -0.17%
11/7/2016 2131.52002 2.20%
11/8/2016 2139.56006 0.38%
11/9/2016 2163.26001 1.10%
11/10/2016 2167.47998 0.19%
11/11/2016 2164.44995 -0.14%
11/14/2016 2164.19995 -0.01%
11/15/2016 2180.38989 0.75%
11/16/2016 2176.93994 -0.16%
11/17/2016 2187.12012 0.47%
11/18/2016 2181.8999 -0.24%
11/21/2016 2198.17993 0.74%
11/22/2016 2202.93994 0.22%
11/23/2016 2204.71997 0.08%
11/25/2016 2213.3501 0.39%
11/28/2016 2201.71997 -0.53%
11/29/2016 2204.65991 0.13%
11/30/2016 2198.81006 -0.27%
12/1/2016 2191.08008 -0.35%
12/2/2016 2191.94995 0.04%
12/5/2016 2204.70996 0.58%
12/6/2016 2212.22998 0.34%
12/7/2016 2241.3501 1.31%
12/8/2016 2246.18994 0.22%
12/9/2016 2259.53003 0.59%
12/12/2016 2256.95996 -0.11%
12/13/2016 2271.71997 0.65%
12/14/2016 2253.28003 -0.82%
12/15/2016 2262.03003 0.39%
12/16/2016 2258.07007 -0.18%
12/19/2016 2262.53003 0.20%
12/20/2016 2270.76001 0.36%
12/21/2016 2265.17993 -0.25%
12/22/2016 2260.95996 -0.19%
12/23/2016 2263.79004 0.13%
12/27/2016 2268.87988 0.22%
12/28/2016 2249.91992 -0.84%
12/29/2016 2249.26001 -0.03%
12/30/2016 2238.83008 -0.46%
1/3/2017 2257.83008 0.85%
1/4/2017 2270.75 0.57%
1/5/2017 2269 -0.08%
1/6/2017 2276.97998 0.35%
1/9/2017 2268.8999 -0.36%
1/10/2017 2268.8999 0.00%
1/11/2017 2275.32007 0.28%
1/12/2017 2270.43994 -0.21%
1/13/2017 2274.63989 0.18%
1/17/2017 2267.88989 -0.30%
1/18/2017 2271.88989 0.18%
1/19/2017 2263.68994 -0.36%
1/20/2017 2271.31006 0.34%
1/23/2017 2265.19995 -0.27%
1/24/2017 2280.07007 0.65%
1/25/2017 2298.37012 0.80%
1/26/2017 2296.67993 -0.07%
1/27/2017 2294.68994 -0.09%
1/30/2017 2280.8999 -0.60%
1/31/2017 2278.87012 -0.09%
2/1/2017 2279.55005 0.03%
2/2/2017 2280.8501 0.06%
2/3/2017 2297.41992 0.72%
2/6/2017 2292.56006 -0.21%
2/7/2017 2293.08008 0.02%
2/8/2017 2294.66992 0.07%
2/9/2017 2307.87012 0.57%
2/10/2017 2316.1001 0.36%
2/13/2017 2328.25 0.52%
2/14/2017 2337.58008 0.40%
2/15/2017 2349.25 0.50%
2/16/2017 2347.21997 -0.09%
2/17/2017 2351.15991 0.17%
2/21/2017 2365.37988 0.60%
2/22/2017 2362.82007 -0.11%
2/23/2017 2363.81006 0.04%
2/24/2017 2367.34009 0.15%
2/27/2017 2369.75 0.10%
2/28/2017 2363.63989 -0.26%
3/1/2017 2395.95996 1.36%
3/2/2017 2381.91992 -0.59%
3/3/2017 2383.12012 0.05%
3/6/2017 2375.31006 -0.33%
3/7/2017 2368.38989 -0.29%
3/8/2017 2362.97998 -0.23%
3/9/2017 2364.87012 0.08%
3/10/2017 2372.6001 0.33%
3/13/2017 2373.46997 0.04%
3/14/2017 2365.44995 -0.34%
3/15/2017 2385.26001 0.83%
3/16/2017 2381.37988 -0.16%
3/17/2017 2378.25 -0.13%
3/20/2017 2373.46997 -0.20%
3/21/2017 2344.02002 -1.25%
3/22/2017 2348.44995 0.19%
3/23/2017 2345.95996 -0.11%
3/24/2017 2343.97998 -0.08%
3/27/2017 2341.59009 -0.10%
3/28/2017 2358.57007 0.72%
3/29/2017 2361.12988 0.11%
3/30/2017 2368.06006 0.29%
3/31/2017 2362.71997 -0.23%
 4/3/2017 2358.84009 -0.16%
4/4/2017 2360.15991 0.06%
4/5/2017 2352.94995 -0.31%
4/6/2017 2357.48999 0.19%
4/7/2017 2355.54004 -0.08%
4/10/2017 2357.15991 0.07%
4/11/2017 2353.78003 -0.14%
4/12/2017 2344.92993 -0.38%
4/13/2017 2328.94995 -0.68%
4/17/2017 2349.01001 0.86%
4/18/2017 2342.18994 -0.29%
4/19/2017 2338.16992 -0.17%
4/20/2017 2355.84009 0.75%
4/21/2017 2348.68994 -0.30%
4/24/2017 2374.1499 1.08%
4/25/2017 2388.61011 0.61%
4/26/2017 2387.44995 -0.05%
4/27/2017 2388.77002 0.06%
4/28/2017 2384.19995 -0.19%
5/1/2017 2388.33008 0.17%
5/2/2017 2391.16992 0.12%
5/3/2017 2388.12988 -0.13%
5/4/2017 2389.52002 0.06%
5/5/2017 2399.29004 0.41%
5/8/2017 2399.37988 0.00%
5/9/2017 2396.91992 -0.10%
5/10/2017 2399.62988 0.11%
5/11/2017 2394.43994 -0.22%
5/12/2017 2390.8999 -0.15%
5/15/2017 2402.32007 0.48%
5/16/2017 2400.66992 -0.07%
5/17/2017 2357.03003 -1.83%
5/18/2017 2365.71997 0.37%
5/19/2017 2381.72998 0.67%
5/22/2017 2394.02002 0.51%
5/23/2017 2398.41992 0.18%
5/24/2017 2404.38989 0.25%
5/25/2017 2415.07007 0.44%
5/26/2017 2415.82007 0.03%
5/30/2017 2412.90991 -0.12%
5/31/2017 2411.80005 -0.05%
6/1/2017 2430.06006 0.75%
6/2/2017 2439.07007 0.37%
6/5/2017 2436.1001 -0.12%
6/6/2017 2429.33008 -0.28%
 6/7/2017 2433.13989 0.16%
6/8/2017 2433.79004 0.03%
6/9/2017 2431.77002 -0.08%
6/12/2017 2429.38989 -0.10%
6/13/2017 2440.3501 0.45%
6/14/2017 2437.91992 -0.10%
6/15/2017 2432.45996 -0.22%
6/16/2017 2433.1499 0.03%
6/19/2017 2453.45996 0.83%
6/20/2017 2437.03003 -0.67%
6/21/2017 2435.61011 -0.06%
6/22/2017 2434.5 -0.05%
6/23/2017 2438.30005 0.16%
6/26/2017 2439.07007 0.03%
6/27/2017 2419.37988 -0.81%
6/28/2017 2440.68994 0.88%
6/29/2017 2419.69995 -0.86%
6/30/2017 2423.40991 0.15%
7/3/2017 2429.01001 0.23%
7/5/2017 2432.54004 0.15%
7/6/2017 2409.75 -0.94%
7/7/2017 2425.17993 0.64%
7/10/2017 2427.42993 0.09%
7/11/2017 2425.53003 -0.08%
7/12/2017 2443.25 0.73%
7/13/2017 2447.83008 0.19%
7/14/2017 2459.27002 0.47%
7/17/2017 2459.13989 -0.01%
7/18/2017 2460.61011 0.06%
7/19/2017 2473.83008 0.54%
7/20/2017 2473.44995 -0.02%
7/21/2017 2472.54004 -0.04%
7/24/2017 2469.90991 -0.11%
7/25/2017 2477.12988 0.29%
7/26/2017 2477.83008 0.03%
7/27/2017 2475.41992 -0.10%
7/28/2017 2472.1001 -0.13%
7/31/2017 2470.30005 -0.07%
8/1/2017 2476.3501 0.24%
8/2/2017 2477.57007 0.05%
8/3/2017 2472.15991 -0.22%
8/4/2017 2476.83008 0.19%
8/7/2017 2480.90991 0.16%
8/8/2017 2474.91992 -0.24%
8/9/2017 2474.02002 -0.04%
 8/10/2017 2438.20996 -1.46%
8/11/2017 2441.32007 0.13%
8/14/2017 2465.84009 1.00%
8/15/2017 2464.61011 -0.05%
8/16/2017 2468.11011 0.14%
8/17/2017 2430.01001 -1.56%
8/18/2017 2425.55005 -0.18%
8/21/2017 2428.37012 0.12%
8/22/2017 2452.51001 0.99%
8/23/2017 2444.04004 -0.35%
8/24/2017 2438.96997 -0.21%
8/25/2017 2443.05005 0.17%
8/28/2017 2444.23999 0.05%
8/29/2017 2446.30005 0.08%
8/30/2017 2457.59009 0.46%
8/31/2017 2471.6499 0.57%
9/1/2017 2476.55005 0.20%
9/5/2017 2457.8501 -0.76%
9/6/2017 2465.54004 0.31%
9/7/2017 2465.1001 -0.02%
9/8/2017 2461.42993 -0.15%
9/11/2017 2488.11011 1.08%
9/12/2017 2496.47998 0.34%
9/13/2017 2498.37012 0.08%
9/14/2017 2495.62012 -0.11%
9/15/2017 2500.22998 0.18%
9/18/2017 2503.87012 0.15%
9/19/2017 2506.6499 0.11%
9/20/2017 2508.23999 0.06%
9/21/2017 2500.6001 -0.31%
9/22/2017 2502.21997 0.06%
9/25/2017 2496.65991 -0.22%
9/26/2017 2496.84009 0.01%
9/27/2017 2507.04004 0.41%
9/28/2017 2510.06006 0.12%
9/29/2017 2519.36011 0.37%
10/2/2017 2529.12012 0.39%
10/3/2017 2534.58008 0.22%
10/4/2017 2537.73999 0.12%
10/5/2017 2552.07007 0.56%
10/6/2017 2549.33008 -0.11%
10/9/2017 2544.72998 -0.18%
10/10/2017 2550.63989 0.23%
10/11/2017 2555.23999 0.18%
10/12/2017 2550.92993 -0.17%
10/13/2017 2553.16992 0.09%
10/16/2017 2557.63989 0.17%
10/17/2017 2559.36011 0.07%
10/18/2017 2561.26001 0.07%
10/19/2017 2562.1001 0.03%
10/20/2017 2575.20996 0.51%
10/23/2017 2564.97998 -0.40%
10/24/2017 2569.12988 0.16%
10/25/2017 2557.1499 -0.47%
10/26/2017 2560.3999 0.13%
10/27/2017 2581.07007 0.80%
10/30/2017 2572.83008 -0.32%
10/31/2017 2575.26001 0.09%
11/1/2017 2579.36011 0.16%
11/2/2017 2579.8501 0.02%
11/3/2017 2587.84009 0.31%
11/6/2017 2591.12988 0.13%
11/7/2017 2590.63989 -0.02%
11/8/2017 2594.37988 0.14%
11/9/2017 2584.62012 -0.38%
11/10/2017 2582.30005 -0.09%
11/13/2017 2584.84009 0.10%
11/14/2017 2578.87012 -0.23%
11/15/2017 2564.62012 -0.55%
11/16/2017 2585.63989 0.82%
11/17/2017 2578.8501 -0.26%
11/20/2017 2582.13989 0.13%
11/21/2017 2599.03003 0.65%
11/22/2017 2597.08008 -0.08%
11/24/2017 2602.41992 0.21%
11/27/2017 2601.41992 -0.04%
11/28/2017 2627.04004 0.98%
11/29/2017 2626.07007 -0.04%
11/30/2017 2647.58008 0.82%
12/1/2017 2642.21997 -0.20%
12/4/2017 2639.43994 -0.11%
12/5/2017 2629.57007 -0.37%
12/6/2017 2629.27002 -0.01%
12/7/2017 2636.97998 0.29%
12/8/2017 2651.5 0.55%
12/11/2017 2659.98999 0.32%
12/12/2017 2664.11011 0.15%
12/13/2017 2662.8501 -0.05%
12/14/2017 2652.01001 -0.41%
12/15/2017 2675.81006 0.89%
12/18/2017 2690.15991 0.53%
12/19/2017 2681.46997 -0.32%
12/20/2017 2679.25 -0.08%
12/21/2017 2684.57007 0.20%
12/22/2017 2683.34009 -0.05%
12/26/2017 2680.5 -0.11%
12/27/2017 2682.62012 0.08%
12/28/2017 2687.54004 0.18%
12/29/2017 2673.61011 -0.52%
1/2/2018 2695.81006 0.83%
1/3/2018 2713.06006 0.64%
1/4/2018 2723.98999 0.40%
1/5/2018 2743.1499 0.70%
1/8/2018 2747.70996 0.17%
1/9/2018 2751.29004 0.13%
1/10/2018 2748.22998 -0.11%
1/11/2018 2767.56006 0.70%
1/12/2018 2786.23999 0.67%
1/16/2018 2776.41992 -0.35%
1/17/2018 2802.56006 0.94%
1/18/2018 2798.03003 -0.16%
1/19/2018 2810.30005 0.44%
1/22/2018 2832.96997 0.80%
1/23/2018 2839.12988 0.22%
1/24/2018 2837.54004 -0.06%
1/25/2018 2839.25 0.06%
1/26/2018 2872.87012 1.18%
1/29/2018 2853.53003 -0.68%
1/30/2018 2822.42993 -1.10%
1/31/2018 2823.81006 0.05%
2/1/2018 2821.97998 -0.06%
2/2/2018 2762.12988 -2.14%
2/5/2018 2648.93994 -4.18%
2/6/2018 2695.13989 1.73%
2/7/2018 2681.65991 -0.50%
2/8/2018 2581 -3.83%
2/9/2018 2619.55005 1.48%
2/12/2018 2656 1.38%
2/13/2018 2662.93994 0.26%
2/14/2018 2698.62988 1.33%
2/15/2018 2731.19995 1.20%
2/16/2018 2732.21997 0.04%
2/20/2018 2716.26001 -0.59%
2/21/2018 2701.33008 -0.55%
2/22/2018 2703.95996 0.10%
2/23/2018 2747.30005 1.59%
2/26/2018 2779.6001 1.17%
2/27/2018 2744.28003 -1.28%
2/28/2018 2713.83008 -1.12%
3/1/2018 2677.66992 -1.34%
3/2/2018 2691.25 0.51%
3/5/2018 2720.93994 1.10%
3/6/2018 2728.12012 0.26%
3/7/2018 2726.80005 -0.05%
3/8/2018 2738.96997 0.45%
3/9/2018 2786.57007 1.72%
3/12/2018 2783.02002 -0.13%
3/13/2018 2765.31006 -0.64%
3/14/2018 2749.47998 -0.57%
3/15/2018 2747.33008 -0.08%
3/16/2018 2752.01001 0.17%
3/19/2018 2712.91992 -1.43%
3/20/2018 2716.93994 0.15%
3/21/2018 2711.92993 -0.18%
3/22/2018 2643.68994 -2.55%
3/23/2018 2588.26001 -2.12%
3/26/2018 2658.55005 2.68%
3/27/2018 2612.62012 -1.74%
3/28/2018 2605 -0.29%
3/29/2018 2640.87012 1.37%
4/2/2018 2581.87988 -2.26%
4/3/2018 2614.44995 1.25%
4/4/2018 2644.68994 1.15%
4/5/2018 2662.84009 0.68%
4/6/2018 2604.46997 -2.22%
4/9/2018 2613.15991 0.33%
4/10/2018 2656.87012 1.66%
4/11/2018 2642.18994 -0.55%
4/12/2018 2663.98999 0.82%
4/13/2018 2656.30005 -0.29%
4/16/2018 2677.84009 0.81%
4/17/2018 2706.38989 1.06%
4/18/2018 2708.63989 0.08%
4/19/2018 2693.12988 -0.57%
4/20/2018 2670.13989 -0.86%
4/23/2018 2670.29004 0.01%
4/24/2018 2634.56006 -1.35%
4/25/2018 2639.3999 0.18%
4/26/2018 2666.93994 1.04%
4/27/2018 2669.90991 0.11%
4/30/2018 2648.05005 -0.82%
5/1/2018 2654.80005 0.25%
5/2/2018 2635.66992 -0.72%
5/3/2018 2629.72998 -0.23%
5/4/2018 2663.41992 1.27%
5/7/2018 2672.62988 0.35%
5/8/2018 2671.91992 -0.03%
5/9/2018 2697.79004 0.96%
5/10/2018 2723.07007 0.93%
5/11/2018 2727.71997 0.17%
5/14/2018 2730.12988 0.09%
5/15/2018 2711.44995 -0.69%
5/16/2018 2722.45996 0.41%
5/17/2018 2720.12988 -0.09%
5/18/2018 2712.96997 -0.26%
5/21/2018 2733.01001 0.74%
5/22/2018 2724.43994 -0.31%
5/23/2018 2733.29004 0.32%
5/24/2018 2727.76001 -0.20%
5/25/2018 2721.33008 -0.24%
5/29/2018 2689.86011 -1.16%
5/30/2018 2724.01001 1.26%
5/31/2018 2705.27002 -0.69%
6/1/2018 2734.62012 1.08%
6/4/2018 2746.87012 0.45%
6/5/2018 2748.80005 0.07%
6/6/2018 2772.3501 0.85%
6/7/2018 2770.37012 -0.07%
6/8/2018 2779.03003 0.31%
6/11/2018 2782 0.11%
6/12/2018 2786.8501 0.17%
6/13/2018 2775.62988 -0.40%
6/14/2018 2782.48999 0.25%
6/15/2018 2779.65991 -0.10%
6/18/2018 2773.75 -0.21%
6/19/2018 2762.59009 -0.40%
6/20/2018 2767.32007 0.17%
6/21/2018 2749.76001 -0.64%
6/22/2018 2754.87988 0.19%
6/25/2018 2717.07007 -1.38%
6/26/2018 2723.06006 0.22%
6/27/2018 2699.62988 -0.86%
6/28/2018 2716.31006 0.62%
6/29/2018 2718.37012 0.08%
7/2/2018 2726.70996 0.31%