Date

11/3/2014
10/1/2014
9/2/2014
8/1/2014
7/1/2014
6/2/2014
5/1/2014
4/1/2014
3/3/2014
2/3/2014
1/2/2014
12/2/2013
11/1/2013
10/1/2013
9/3/2013
8/1/2013
7/1/2013
6/3/2013
5/1/2013
4/1/2013
3/1/2013
2/1/2013
1/2/2013
12/3/2012
11/1/2012
10/1/2012
9/4/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/3/2012
12/1/2011
11/1/2011
10/3/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011

Open
109.44
107.03
108.17
103.58
110.83
112.34
111.81
109.78
109.67
109
104.32
108.86
107.87
93.49
94.16
99.44
96.88
97
103.25
97.57
94.22
89.88
85.37
85.83
83.39
85.78
83.78
87.1
83.45
78.89
77.91
73.76
72.76
71.63
73.96
71.24
68.71
71.09
69.05
65.88
66.35
68.14
66.18

High
114.46
114.82
108.96
109.66
114.45
113.93
112.5
113.09
111.71
111.29
110.42
109.4
111.68
108.56
97.98
99.99
100.81
99.68
105.68
106.54
97.99
95.91
89.6
86.43
87.34
87.8
86.19
88.25
88
83.77
80
79.25
74.39
73.11
74.25
74.06
71.51
73.23
71.78
69.39
67.99
68.27
68.49

Low
109.07
103.88
105.55
103.5
103.85
109.66
109.22
108.02
108.29
104.93
102.81
102.53
106.72
93.12
91.44
92
96.03
93.76
96.82
97.3
91.91
89.22
83.92
82.71
82.15
82.27
81.89
81.29
83.05
77.8
77.74
73.33
71.26
70.94
70.5
69.44
68.27
69.02
66.29
61
65.15
64.57
65.94

Close
112.65
114.27
107.57
108
103.87
111.22
112.35
112.25
110.25
110.35
109.37
104.46
109.16
108
94.22
93.48
98.8
97.14
96.83
103.19
97.98
94.28
89.51
84.43
85.72
83.45
85.78
83.6
86.91
83.77
79.35
78.47
73.89
72.88
71.56
73.56
71.47
69.71
71.01
69.16
65.36
66.56
68.3

Volume
2120400
1862300
1652800
1500300
1734600
1296200
1407900
2419700
1866300
1956300
2228100
1690400
2084900
1883900
1517400
1576000
1790800
2799000
3276600
2557400
2470300
2714300
2343700
1929200
2146600
1878000
2405100
2733900
2361000
2888400
3549500
2827900
2353600
2419900
2972300
2248600
2688400
3372200
3509800
4480800
2573300
2495200
2280000

4/1/2011
3/1/2011
2/1/2011
1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/16/2009

65.05
65.61
64.84
63.18
62.35
63.34
65.07
64.73
64.55
60.58
60.42
61.34
63.18
61.44
59.93
64.29
66.58
64.07

66.5
66.2
66
66.66
63.5
63.37
67.23
67.24
66.25
65.01
63.49
63.24
63.18
63.6
61.05
64.62
67.03
66.27

63.4
63.06
63.76
62.33
61.22
61.06
62.1
64.41
63.75
59.62
59.98
59.57
60.51
59.18
58.25
59.07
62.78
64.02

66.06
65.27
65.9
64.73
63.04
61.89
63.34
65.05
64.4
64.12
60.63
60.7
61.26
62.88
60.74
59.39
63.71
65.97

3195800
2942900
3245100
2939500
2562000
3088300
3185400
2916600
2822300
2886300
3438900
4354600
3152300
3329600
2958300
3332000
2178500
2569000

Adj Close
112.65
109.56
103.14
102.74
98.81
105.81
106.07
105.98
104.09
103.39
102.48
97.88
101.5
100.42
87.61
86.16
91.07
89.54
88.51
94.32
89.56
85.45
81.13
76.52
77.02
74.98
77.08
74.45
77.4
74.6
70.01
69.23
65.19
63.64
62.49
64.24
61.8
60.27
61.4
59.19
55.93
56.96
57.83

Variac.
2.8%
6.2%
0.4%
4.0%
-6.6%
-0.2%
0.1%
1.8%
0.7%
0.9%
4.7%
-3.6%
1.1%
14.6%
1.7%
-5.4%
1.7%
1.2%
-6.2%
5.3%
4.8%
5.3%
6.0%
-0.6%
2.7%
-2.7%
3.5%
-3.8%
3.8%
6.6%
1.1%
6.2%
2.4%
1.8%
-2.7%
3.9%
2.5%
-1.8%
3.7%
5.8%
-1.8%
-1.5%
3.4%

racc
acc
rf (anual)
rf (mensual)

Is

1.4%
3.8%
5%
0.41%
0.25

55.93
55.26
55.2
54.22
52.8
51.29
52.49
53.91
52.84
52.61
49.74
49.26
49.72
51.03
48.76
47.67
51.14
52.48

1.2%
0.1%
1.8%
2.7%
2.9%
-2.3%
-2.6%
2.0%
0.4%
5.8%
1.0%
-0.9%
-2.6%
4.7%
2.3%
-6.8%
-2.6%

Date
11/3/2014
10/1/2014
9/2/2014
8/1/2014
7/1/2014
6/2/2014
5/1/2014
4/1/2014
3/3/2014
2/3/2014
1/2/2014
12/2/2013
11/1/2013
10/1/2013
9/3/2013
8/1/2013
7/1/2013
6/3/2013
5/1/2013
4/1/2013
3/1/2013
2/1/2013
1/2/2013
12/3/2012
11/1/2012
10/1/2012
9/4/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/3/2012
12/1/2011
11/1/2011
10/3/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011
4/1/2011
3/1/2011
2/1/2011

Open
11.82
14.76
18.04
18.27
18.3
16.07
17.28
17.93
20.94
19.48
17.96
16.25
18.16
18.17
19.44
17.34
15.89
21.31
19.22
29.32
30.41
32.27
35.92
34.62
37.49
42.21
38.68
32.8
37.63
40.2
40.58
43.68
47.88
49.94
46.27
52.55
47.72
47.24
50.71
48.09
45.1
48
50.93
51.7
53.48
48.24

High
12.35
15.03
18.13
19.36
19.49
18.34
17.65
19.22
21.1
21.45
19.95
17.65
18.46
20.62
20.39
21.2
18.15
21.68
21.7
29.39
30.46
33.36
36.08
35.53
38
42.54
43.19
38.68
39
43.3
40.76
44.5
48.59
50.39
50.23
53.14
53.26
50.99
55.95
52.78
51
48.22
51
55.74
54.26
53.01

Low
10.9
11.33
14.55
17.75
18.02
15.69
15.47
17.17
17.72
18.34
17.58
15.26
15.9
17.13
17.39
15.53
13.43
14.67
18.47
17.51
28.31
30.14
31.81
32.81
32.87
38.24
37.25
31.48
31
35.55
34.82
38.46
42.2
45.89
45.2
43.72
47.19
42.89
45.15
44.59
44.25
42.5
44.25
49.56
47.9
47.1

Close
12.28
11.87
14.66
18.39
18.08
18.3
16.11
17.47
17.83
20.38
19.28
17.63
16.49
19.39
18.62
19.15
16.97
15.74
21.12
19.71
29.4
30.24
31.92
35.01
34.53
40.5
41.76
38.52
32.88
37.57
39.06
40.43
43.48
47.73
49.26
45.25
52.88
49.5
46.65
50.75
47.57
45.29
47.76
51.01
51.91
52.82

Volume
19793300
15626400
11173800
7100100
10763600
9140500
9355400
12069700
11998400
15036900
15265100
16883700
22229600
15034300
17346700
18975100
20049200
20041400
20075000
27360600
10004500
11096100
8757400
7364300
8821600
6877100
9502300
7905300
9442700
11201300
9744600
7868300
8653800
7541900
7797500
7085300
6804200
8069000
9758800
11340500
8191700
7542300
10218600
10750600
7597400
9317400

1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/16/2009

53.92
52.09
48.46
46.85
47.32
41.77
45.08
42.51
43.95
38.95
38.1
35.19
40.7
44.12
43.83

53.93
55.72
53.44
49.66
47.56
47.5
45.34
47.25
47.21
44.37
40.8
40
42.64
48.02
45.82

45.6
50.65
47.63
44.86
43.83
40.66
39.67
41.13
39.95
38.14
36.69
33.65
34.63
38.13
41.7

47.51
53.18
51.65
48.09
46.29
46.76
41.1
45.41
42.08
43.55
38.34
37.66
34.82
39.38
42.69

11857500
6582300
10133900
9614000
9430200
7251300
9644100
10422500
13973000
10600700
10516600
13375300
13663900
15656400
12762900

Adj Close
12.28
11.87
14.66
18.39
18.03
18.25
16.07
17.37
17.73
20.26
19.12
17.48
16.35
19.17
18.41
18.93
16.74
15.52
20.83
19.24
28.69
29.51
30.95
33.95
33.48
39.04
40.26
37.13
31.53
36.03
37.45
38.57
41.48
45.54
46.85
43.04
50.3
46.93
44.23
48.12
45
42.84
45.18
48.13
48.98
49.84

Variac.
3.5%
-19.0%
-20.3%
2.0%
-1.2%
13.6%
-7.5%
-2.0%
-12.5%
6.0%
9.4%
6.9%
-14.7%
4.1%
-2.7%
13.1%
7.9%
-25.5%
8.3%
-32.9%
-2.8%
-4.7%
-8.8%
1.4%
-14.2%
-3.0%
8.4%
17.8%
-12.5%
-3.8%
-2.9%
-7.0%
-8.9%
-2.8%
8.9%
-14.4%
7.2%
6.1%
-8.1%
6.9%
5.0%
-5.2%
-6.1%
-1.7%
-1.7%
11.4%

racc
acc

-1.4%
10.3%

rf (anual)
rf (mensual)

5%
0.41%

Is

-0.17

44.72
50.06
48.62
45.16
43.47
43.91
38.5
42.54
39.42
40.6
35.74
35.11
32.46
36.71
39.8

-10.7%
3.0%
7.7%
3.9%
-1.0%
14.1%
-9.5%
7.9%
-2.9%
13.6%
1.8%
8.2%
-11.6%
-7.8%

Date
11/3/2014
10/1/2014
9/2/2014
8/1/2014
7/1/2014
6/2/2014
5/1/2014
4/1/2014
3/3/2014
2/3/2014
1/2/2014
12/2/2013
11/1/2013
10/1/2013
9/3/2013
8/1/2013
7/1/2013
6/3/2013
5/1/2013
4/1/2013
3/1/2013
2/1/2013
1/2/2013
12/3/2012
11/1/2012
10/1/2012
9/4/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/3/2012
12/1/2011
11/1/2011
10/3/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011
4/1/2011
3/1/2011
2/1/2011

Open
108.22
100.59
103.06
94.9
93.52
633.96
592
537.76
523.42
502.61
555.68
558
524.02
478.45
493.1
455.75
402.69
450.73
444.46
441.9
438
459.11
553.82
593.65
598.22
671.16
665.76
615.91
584.73
569.16
584.9
601.83
548.17
458.41
409.4
382.54
397.41
380.37
385.82
397.78
335.95
348.87
349.74
351.11
355.47
341.3

High
114.19
108.04
103.74
102.9
99.44
651.26
644.17
599.43
549
551.19
560.2
575.14
558.33
539.25
507.92
513.74
457.34
454.43
465.75
445.25
469.95
484.94
555
594.59
603
676.75
705.07
680.87
619.87
590
596.76
644
621.45
547.61
458.24
409.09
408
426.7
422.86
399.5
404.5
352.13
351.83
355.13
361.67
364.9

Low
107.72
95.18
96.14
93.28
92.57
89.65
580.33
511.33
522.81
499.3
493.55
538.8
512.38
478.28
447.22
453.26
401.22
388.87
418.9
385.1
419
437.66
435
501.23
505.75
587.7
656
600.25
570
548.5
522.18
555
516.22
453.98
409
377.68
363.32
354.24
366.48
353.02
334.2
310.5
329.42
320.16
326.26
337.72

Close
114.18
108
100.75
102.5
95.6
92.93
633
590.09
536.74
526.24
500.6
561.02
556.07
522.7
476.75
487.22
452.53
396.53
449.73
442.78
442.66
441.4
455.49
532.17
585.28
595.32
667.1
665.24
610.76
584
577.73
583.98
599.55
542.44
456.48
405
382.2
404.78
381.32
384.83
390.48
335.67
347.83
350.13
348.51
353.21

Volume
44911400
61078100
75388300
46746200
49637900
59839500
74996300
82044000
61552000
82267500
109889900
86672400
69291000
88189400
111138700
94666300
77966700
94963100
111725300
132443500
120246400
127191400
160032800
159903000
158585300
150628900
128080400
93636100
111571100
98539600
131795600
201314100
185402000
154007000
90644200
77216600
111543300
161034800
149108200
181143300
141081600
108940900
87259700
128252100
125874700
127618700

1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/16/2009

325.64
315.27
302.22
286.15
247.47
260.44
254.3
259.69
263.84
237.41
205.75
192.37
213.43
202.24
205.48

348.6
326.66
321.3
319
294.73
264.28
265.99
279.01
267.88
272.46
237.48
205.17
215.59
213.95
208

324.84
314.89
297.76
277.77
246.28
235.56
239.6
242.2
199.25
232.75
205.45
190.85
190.25
188.68
197.76

339.32
322.56
311.15
300.98
283.75
243.1
257.25
251.53
256.88
261.09
235
204.62
192.06
210.73
199.91

140234700
81440200
119166000
150774800
149087000
113748900
191879900
197621600
236228300
153685600
136791600
148467600
215986100
133481400
110744900

Adj Close
114.18
107.53
100.32
102.06
94.72
92.07
89.59
83.06
75.55
74.07
70.04
78.49
77.8
72.71
66.32
67.77
62.53
54.8
62.15
60.78
60.77
60.6
62.17
72.63
79.88
80.88
90.63
90.38
82.63
79.01
78.16
79
81.11
73.38
61.75
54.79
51.71
54.76
51.59
52.06
52.83
45.41
47.06
47.37
47.15
47.78

Variac.
6.2%
7.2%
-1.7%
7.7%
2.9%
2.8%
7.9%
9.9%
2.0%
5.8%
-10.8%
0.9%
7.0%
9.6%
-2.1%
8.4%
14.1%
-11.8%
2.3%
0.0%
0.3%
-2.5%
-14.4%
-9.1%
-1.2%
-10.8%
0.3%
9.4%
4.6%
1.1%
-1.1%
-2.6%
10.5%
18.8%
12.7%
6.0%
-5.6%
6.1%
-0.9%
-1.5%
16.3%
-3.5%
-0.7%
0.5%
-1.3%
4.1%

racc
acc
rf (anual)
rf (mensual)

Is

2.7%
7.2%
5%
0.41%
0.31

45.9
43.64
42.09
40.72
38.39
32.89
34.8
34.03
34.75
35.32
31.79
27.68
25.98
28.51
27.04

5.2%
3.7%
3.4%
6.1%
16.7%
-5.5%
2.3%
-2.1%
-1.6%
11.1%
14.8%
6.5%
-8.9%
5.4%