Está en la página 1de 98

Date Open High Low Close Adj Close Volume

6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00


7/1/2014 26.27 27.15 25.15 25.15 21.88 729305700.00
8/1/2014 25.07 26.45 24.75 25.98 22.61 545107600.00
9/1/2014 25.89 26.40 25.30 25.62 22.29 552819100.00
### 25.43 25.93 23.69 25.81 22.65 815190300.00
### 25.49 27.10 25.48 26.49 23.25 516580000.00
### 26.16 26.47 24.06 25.27 22.17 866969500.00
1/1/2015 25.34 25.46 23.41 23.89 21.16 895222400.00
2/1/2015 24.00 26.27 23.90 25.99 23.02 666441000.00
3/1/2015 25.88 26.12 24.67 24.81 22.18 743888200.00
4/1/2015 24.72 28.68 24.57 27.08 24.21 1379653500.00
5/1/2015 27.09 27.79 26.61 27.27 24.38 637198800.00
6/1/2015 27.26 27.68 26.53 26.57 23.75 694947800.00
7/1/2015 26.67 27.33 25.52 26.10 23.53 616874800.00
8/1/2015 26.12 26.33 19.37 25.01 22.55 920487500.00
9/1/2015 24.24 26.03 23.68 25.22 22.74 926132700.00
### 25.15 29.83 24.79 28.92 26.31 1479541000.00
### 28.94 30.99 28.88 29.94 27.23 3283471700.00
### 29.99 31.49 29.77 31.15 28.33 1111454300.00
1/1/2016 30.55 30.84 27.48 29.10 26.67 1152304100.00
2/1/2016 29.01 29.61 27.10 29.14 26.70 854864400.00
3/1/2016 29.41 32.05 29.31 31.79 29.37 732573300.00
4/1/2016 31.50 32.02 30.31 30.75 28.40 644846700.00
5/1/2016 30.64 30.99 29.06 30.23 27.92 607095500.00
6/1/2016 30.04 31.50 29.17 31.48 29.08 865467100.00
7/1/2016 31.48 33.00 31.08 31.14 28.98 767519000.00
8/1/2016 31.12 31.57 31.00 31.24 29.08 537074500.00
9/1/2016 31.15 31.45 29.40 29.62 27.57 737125700.00
### 29.46 29.75 28.33 29.10 27.30 693235300.00
### 29.00 31.49 28.19 30.76 28.85 711533400.00
### 30.64 32.38 30.62 31.60 29.64 636835400.00
1/1/2017 31.67 31.84 29.50 29.70 28.07 659779000.00
2/1/2017 29.73 30.59 29.26 29.81 28.17 527106300.00
3/1/2017 29.98 30.43 29.25 29.80 28.39 693741700.00
4/1/2017 29.76 30.54 28.93 28.99 27.62 575104600.00
5/1/2017 29.01 29.31 27.10 27.38 26.08 755161700.00
6/1/2017 27.51 29.47 26.79 27.01 25.73 968458300.00
7/1/2017 27.16 27.59 25.26 25.61 24.81 813963600.00
8/1/2017 25.63 25.89 24.15 24.55 23.78 688416300.00
9/1/2017 24.60 25.30 23.58 24.18 23.42 962374600.00
### 24.22 24.89 20.05 20.16 19.72 1810466100.00
### 20.07 20.75 17.46 18.29 17.89 1882809900.00
### 18.28 18.28 17.25 17.45 17.07 1235739600.00
1/1/2018 17.58 19.39 15.80 16.17 16.04 2349074000.00
2/1/2018 16.06 16.11 13.95 14.11 13.99 1701729600.00
3/1/2018 14.16 15.33 12.73 13.48 13.48 1766279600.00
4/1/2018 13.45 15.05 12.79 14.07 14.07 1487737400.00
5/1/2018 14.08 15.59 13.77 14.17 14.17 1203403700.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 93.52 99.44 92.57 95.60 88.95 1035086000.00
8/1/2014 94.90 102.90 93.28 102.50 95.37 937077000.00
9/1/2014 103.06 103.74 96.14 100.75 94.21 1526420000.00
### 100.59 108.04 95.18 108.00 100.99 1360280200.00
### 108.22 119.75 107.72 118.93 111.21 820408200.00
### 118.81 119.25 106.26 110.38 103.66 1073594600.00
1/1/2015 111.39 120.00 104.63 117.16 110.03 1304643800.00
2/1/2015 118.05 133.60 116.08 128.46 120.64 1136535200.00
3/1/2015 129.25 130.28 121.63 124.43 117.32 1138642100.00
4/1/2015 124.82 134.54 123.10 125.15 118.00 996135500.00
5/1/2015 126.10 132.97 123.36 130.28 122.84 954152100.00
6/1/2015 130.28 131.39 124.48 125.43 118.76 878512600.00
7/1/2015 126.90 132.97 119.22 121.30 114.85 1057507200.00
8/1/2015 121.50 122.57 92.00 112.92 106.91 1786018000.00
9/1/2015 110.15 116.89 107.36 110.30 104.91 1206547300.00
### 109.07 121.22 107.31 119.50 113.66 1112323100.00
### 120.80 123.82 111.00 118.30 112.51 750640600.00
### 118.75 119.86 104.82 105.26 100.54 921529700.00
1/1/2016 102.61 105.85 92.39 97.34 92.98 1271024100.00
2/1/2016 96.47 98.89 92.59 96.69 92.35 810862600.00
3/1/2016 97.65 110.42 97.42 108.99 104.67 746049600.00
4/1/2016 108.78 112.39 92.51 93.74 90.02 872396200.00
5/1/2016 93.97 100.73 89.47 99.86 95.90 900318100.00
6/1/2016 99.02 101.89 91.50 95.60 92.37 779055700.00
7/1/2016 95.49 104.55 94.37 104.21 100.69 685779600.00
8/1/2016 104.41 110.23 104.00 106.10 102.51 630128500.00
9/1/2016 106.14 116.18 102.53 113.05 109.82 968015600.00
### 112.71 118.69 112.28 113.54 110.30 686914300.00
### 113.46 113.77 104.08 110.52 107.36 721305500.00
### 110.37 118.02 108.25 115.82 113.09 608703400.00
1/1/2017 115.80 122.44 114.76 121.35 118.49 563122000.00
2/1/2017 127.03 137.48 127.01 136.99 133.76 574968600.00
3/1/2017 137.89 144.50 137.05 143.66 140.88 561628400.00
4/1/2017 143.71 145.46 140.06 143.65 140.87 373304100.00
5/1/2017 145.10 156.65 144.27 152.76 149.80 653755300.00
6/1/2017 153.17 155.98 142.20 144.02 141.82 684178100.00
7/1/2017 144.88 153.99 142.41 148.73 146.45 421992400.00
8/1/2017 149.10 164.52 148.41 164.00 161.49 661069000.00
9/1/2017 164.80 164.94 149.16 154.12 152.36 679879200.00
### 154.26 169.65 152.46 169.04 167.11 504291300.00
### 169.87 176.24 165.28 171.85 169.88 600663400.00
### 169.95 177.20 166.46 169.23 167.90 531183800.00
1/1/2018 170.16 180.10 164.70 167.43 166.11 659679400.00
2/1/2018 167.17 180.62 150.24 178.12 176.72 927894300.00
3/1/2018 178.54 183.50 164.94 167.78 167.14 713727700.00
4/1/2018 166.64 178.94 160.63 165.26 164.63 666154300.00
5/1/2018 166.41 190.37 165.27 187.50 186.78 592659100.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 24.99 26.08 24.77 25.23 22.15 601668200.00
8/1/2014 25.14 25.37 24.27 24.99 22.11 520011800.00
9/1/2014 24.94 25.42 24.46 25.17 22.27 525147100.00
### 25.20 25.42 22.49 24.47 21.81 686616100.00
### 24.45 27.78 24.45 27.64 24.64 543770100.00
### 27.50 28.59 26.15 27.82 24.80 577440600.00
1/1/2015 27.86 28.70 26.32 26.37 23.51 659576200.00
2/1/2015 26.39 29.99 25.92 29.51 26.49 613960100.00
3/1/2015 29.36 30.31 26.62 27.53 24.71 626908500.00
4/1/2015 27.31 29.33 26.84 28.83 26.08 489669800.00
5/1/2015 28.81 29.90 28.69 29.31 26.51 515192300.00
6/1/2015 29.60 29.62 27.33 27.46 24.84 507094700.00
7/1/2015 27.42 28.77 26.84 28.42 25.70 520262100.00
8/1/2015 28.41 29.21 23.03 25.88 23.59 690091300.00
9/1/2015 25.22 26.73 24.92 26.25 23.92 555471400.00
### 26.05 29.49 25.34 28.85 26.29 509644800.00
### 28.87 28.87 25.82 27.25 25.04 630636200.00
### 27.20 27.90 25.96 27.16 24.95 501853200.00
1/1/2016 26.39 26.66 22.47 23.79 21.86 786139500.00
2/1/2016 23.46 26.91 22.46 26.18 24.24 677066400.00
3/1/2016 26.45 28.68 26.24 28.47 26.36 498048600.00
4/1/2016 28.30 28.70 26.95 27.49 25.45 442744600.00
5/1/2016 27.48 29.08 25.81 29.05 27.14 542288700.00
6/1/2016 28.84 29.41 27.13 28.69 26.81 498282700.00
7/1/2016 28.78 31.15 28.17 30.53 28.53 441859300.00
8/1/2016 30.70 31.70 30.06 31.44 29.64 545109400.00
9/1/2016 31.42 31.95 30.60 31.72 29.91 439073300.00
### 31.31 31.68 29.86 30.68 28.93 368478100.00
### 30.85 31.89 29.55 29.82 28.35 568074900.00
### 29.84 31.07 29.12 30.22 28.73 439906100.00
1/1/2017 30.37 31.05 29.80 30.72 29.21 388860500.00
2/1/2017 30.85 34.32 30.42 34.18 32.77 476103300.00
3/1/2017 34.28 34.53 33.65 33.80 32.41 404059400.00
4/1/2017 33.70 34.11 32.42 34.07 32.67 323232200.00
5/1/2017 34.11 34.60 30.37 31.53 30.50 548285400.00
6/1/2017 31.52 32.50 31.09 31.30 30.27 480696300.00
7/1/2017 31.09 32.25 30.67 31.45 30.42 344250200.00
8/1/2017 31.59 32.47 30.36 32.21 31.44 505595400.00
9/1/2017 32.22 34.10 31.46 33.63 32.83 415433800.00
### 33.61 34.73 33.17 34.15 33.34 336242900.00
### 34.29 38.03 33.67 35.88 35.33 687178700.00
### 37.09 38.99 36.73 38.30 37.71 373030900.00
1/1/2018 38.67 42.98 38.43 41.54 40.90 504812100.00
2/1/2018 41.09 45.89 37.35 44.78 44.42 703752400.00
3/1/2018 44.68 46.16 41.58 42.89 42.55 597830400.00
4/1/2018 42.52 45.34 40.19 44.29 43.94 491494900.00
5/1/2018 43.91 46.37 42.52 42.85 42.85 468802400.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 85.81 87.63 84.87 85.88 81.27 120676600.00
8/1/2014 85.39 91.14 85.21 89.88 85.06 119719000.00
9/1/2014 90.18 91.20 87.36 89.03 84.25 112146900.00
### 89.08 91.98 78.54 91.38 86.48 196405200.00
### 91.24 92.96 88.65 92.51 87.55 129883200.00
### 92.63 95.93 90.13 94.19 89.14 145232700.00
1/1/2015 94.91 96.43 90.83 90.96 87.17 139464200.00
2/1/2015 91.30 105.98 90.06 104.08 99.75 149274300.00
3/1/2015 104.35 108.94 102.87 104.89 100.52 127270200.00
4/1/2015 105.43 111.66 104.25 108.72 104.19 118661800.00
5/1/2015 109.95 113.30 107.67 110.37 105.77 121202700.00
6/1/2015 111.48 115.28 107.65 114.14 109.39 132393900.00
7/1/2015 114.95 120.72 114.27 120.00 115.00 128309300.00
8/1/2015 120.88 122.08 90.00 101.88 98.21 408933900.00
9/1/2015 99.31 105.95 97.77 102.20 98.51 191007200.00
### 102.97 115.40 99.88 113.74 109.64 159816200.00
### 114.49 120.65 110.81 113.47 109.38 193900600.00
### 114.15 115.47 104.30 105.08 101.29 228548000.00
1/1/2016 103.12 103.43 90.42 95.82 92.96 222720400.00
2/1/2016 95.08 97.00 86.25 95.52 92.67 207193800.00
3/1/2016 95.90 100.37 95.53 99.31 96.34 142983000.00
4/1/2016 98.80 105.60 95.80 103.26 100.17 149167200.00
5/1/2016 103.30 106.75 97.51 99.22 96.25 175227200.00
6/1/2016 98.67 100.96 94.00 97.82 94.90 154873400.00
7/1/2016 97.75 100.80 95.82 95.95 93.08 129109600.00
8/1/2016 96.15 99.27 94.16 94.46 92.30 186488400.00
9/1/2016 94.73 94.96 91.19 92.86 90.74 164551100.00
### 92.47 94.40 90.32 92.69 90.57 139341100.00
### 92.78 100.29 91.66 99.12 96.86 187468800.00
### 99.13 106.26 98.25 104.22 101.84 177569400.00
1/1/2017 105.30 111.05 105.21 110.65 108.96 146524500.00
2/1/2017 110.71 111.99 108.58 110.09 108.41 130193900.00
3/1/2017 110.66 113.71 110.04 113.39 111.65 128977500.00
4/1/2017 113.18 116.10 112.04 115.60 113.83 97200100.00
5/1/2017 115.59 115.61 105.23 107.94 106.29 173480500.00
6/1/2017 107.73 108.64 103.17 106.25 104.62 168352500.00
7/1/2017 106.76 110.19 102.72 109.93 108.25 114387900.00
8/1/2017 109.98 110.83 100.50 101.20 100.39 196823600.00
9/1/2017 101.65 102.55 96.20 98.57 97.78 192634400.00
### 99.31 100.98 96.80 97.81 97.03 136249500.00
### 98.13 106.26 97.90 104.82 103.98 172385900.00
### 104.58 112.67 103.87 107.51 106.65 204095500.00
1/1/2018 108.95 113.19 108.47 108.67 108.67 161521100.00
2/1/2018 108.62 110.65 100.26 103.16 103.16 187750900.00
3/1/2018 103.20 105.94 98.15 100.44 100.44 154204900.00
4/1/2018 100.18 102.71 97.70 100.33 100.33 159399600.00
5/1/2018 100.18 105.49 97.68 99.47 99.47 194814400.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 30.99 34.83 30.44 33.89 30.19 835570200.00
8/1/2014 33.75 35.20 32.39 34.92 31.11 593322200.00
9/1/2014 34.76 35.56 33.63 34.82 31.22 558097600.00
### 34.61 34.78 29.65 34.01 30.50 894696800.00
### 33.81 37.69 33.00 37.25 33.40 562628200.00
### 37.21 37.90 35.33 36.29 32.75 600051700.00
1/1/2015 36.67 37.49 33.00 33.04 29.82 689011900.00
2/1/2015 33.06 34.75 32.61 33.25 30.01 456084000.00
3/1/2015 33.29 34.50 29.31 31.27 28.43 908832500.00
4/1/2015 31.13 33.04 30.45 32.55 29.59 565542000.00
5/1/2015 32.63 34.75 31.93 34.46 31.33 498240700.00
6/1/2015 34.37 34.59 30.15 30.42 27.85 701674000.00
7/1/2015 30.49 30.92 27.62 28.95 26.51 829691000.00
8/1/2015 29.00 29.68 24.87 28.54 26.13 705852500.00
9/1/2015 27.91 30.32 27.66 30.14 27.83 679595200.00
### 30.21 35.03 29.46 33.86 31.26 703082200.00
### 33.73 35.29 31.93 34.77 32.10 459844100.00
### 35.00 35.59 33.82 34.45 32.03 427101000.00
1/1/2016 33.88 34.01 29.21 31.02 28.84 615261600.00
2/1/2016 30.72 31.12 27.68 29.59 27.51 525908300.00
3/1/2016 29.93 32.75 29.75 32.35 30.34 471657000.00
4/1/2016 32.27 32.47 30.10 30.28 28.40 515341600.00
5/1/2016 30.45 31.65 29.50 31.59 29.63 431365600.00
6/1/2016 31.62 33.00 30.44 32.80 31.03 484666300.00
7/1/2016 32.64 35.93 32.38 34.86 32.98 529577000.00
8/1/2016 34.82 35.90 33.99 35.89 33.95 389327300.00
9/1/2016 35.99 38.05 35.06 37.75 35.98 505382300.00
### 37.69 38.36 34.71 34.87 33.24 466446700.00
### 34.90 35.66 33.42 34.70 33.08 412344200.00
### 34.86 37.35 33.56 36.27 34.83 405486600.00
1/1/2017 36.61 38.45 36.19 36.82 35.36 456290900.00
2/1/2017 36.82 36.95 34.84 36.20 34.77 477541600.00
3/1/2017 35.85 36.30 34.66 36.07 34.89 546151800.00
4/1/2017 36.19 37.50 35.21 36.15 34.97 443970000.00
5/1/2017 36.11 37.17 35.02 36.11 34.93 432927300.00
6/1/2017 36.12 36.57 33.34 33.74 32.88 499084800.00
7/1/2017 33.51 35.86 33.23 35.47 34.56 440860400.00
8/1/2017 35.66 36.70 34.38 35.07 34.17 496928000.00
9/1/2017 35.24 38.15 34.93 38.08 37.39 431948900.00
### 38.12 45.80 38.08 45.49 44.66 633392500.00
### 45.97 47.30 43.77 44.84 44.02 579910400.00
### 44.73 47.64 42.67 46.16 45.59 559756900.00
1/1/2018 46.38 50.85 42.44 48.14 47.54 910041000.00
2/1/2018 47.70 50.90 42.04 49.29 48.68 608494100.00
3/1/2018 49.50 53.78 46.96 52.08 51.78 710899300.00
4/1/2018 51.69 55.79 47.29 51.62 51.32 666315000.00
5/1/2018 51.64 56.20 51.00 55.20 54.88 485990400.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 52.99 56.19 52.75 52.75 50.29 221661200.00
8/1/2014 52.47 54.50 52.05 53.13 50.65 179954800.00
9/1/2014 53.35 54.66 52.28 53.34 51.24 204146800.00
### 53.21 60.63 48.80 60.36 57.98 323304000.00
### 60.24 64.88 59.75 64.55 62.00 207148400.00
### 64.07 67.33 63.09 65.55 63.45 197323300.00
1/1/2015 65.85 66.69 61.29 63.73 61.69 56075900.00
2/1/2015 64.08 68.63 62.42 67.83 65.66 49162900.00
3/1/2015 69.18 69.66 64.75 65.41 63.78 136099900.00
4/1/2015 65.45 69.98 64.35 66.05 64.41 160616100.00
5/1/2015 65.22 70.69 65.15 68.68 66.97 144425000.00
6/1/2015 69.13 70.02 66.69 67.15 65.59 131162700.00
7/1/2015 67.94 76.92 66.53 75.34 73.59 177282000.00
8/1/2015 75.59 76.17 60.00 71.30 69.65 178918400.00
9/1/2015 69.41 72.32 67.03 69.66 68.16 208501300.00
### 70.09 78.89 68.36 77.58 75.91 177090000.00
### 75.19 81.01 74.53 79.01 77.30 183607700.00
### 79.53 80.49 75.52 77.55 76.01 196542500.00
1/1/2016 76.06 76.51 68.76 74.49 73.01 260355100.00
2/1/2016 74.08 74.78 66.12 72.39 70.95 213830500.00
3/1/2016 72.99 77.00 69.58 76.48 75.27 195314100.00
4/1/2016 76.25 81.73 75.80 77.24 76.01 174226900.00
5/1/2016 77.81 79.87 76.22 78.94 77.69 146114900.00
6/1/2016 78.69 81.71 73.25 74.17 73.12 233191700.00
7/1/2016 74.50 80.17 73.83 78.05 76.95 183697800.00
8/1/2016 78.31 81.76 77.73 80.90 79.76 149140400.00
9/1/2016 81.14 83.79 80.97 82.70 81.67 178862900.00
### 82.42 83.70 81.11 82.51 81.48 178625400.00
### 82.64 83.96 77.28 77.32 76.36 234440900.00
### 77.57 80.39 75.17 78.02 77.21 244420700.00
1/1/2017 78.76 84.27 78.49 82.71 81.85 159174300.00
2/1/2017 82.90 88.49 81.57 87.94 87.03 167711400.00
3/1/2017 88.74 92.05 87.85 88.87 88.12 176909000.00
4/1/2017 89.14 92.80 88.13 91.22 90.45 156732200.00
5/1/2017 91.29 95.53 91.14 95.23 94.42 158133400.00
6/1/2017 95.40 96.60 92.80 93.78 93.15 199847800.00
7/1/2017 94.38 101.18 93.19 99.56 98.89 156786000.00
8/1/2017 100.36 104.20 99.43 103.52 102.83 151827700.00
9/1/2017 104.04 106.84 102.26 105.24 104.70 141274000.00
### 105.54 110.74 104.90 109.98 109.42 142874100.00
### 110.50 113.62 106.90 112.59 112.02 137176700.00
### 112.38 114.92 106.60 114.02 113.64 178517500.00
1/1/2018 114.57 126.88 113.95 124.23 123.82 151396400.00
2/1/2018 124.74 126.26 111.02 122.94 122.53 186505200.00
3/1/2018 123.26 125.44 116.03 119.62 119.43 184691600.00
4/1/2018 119.27 127.90 116.71 126.88 126.68 165179500.00
5/1/2018 126.86 132.50 125.32 130.72 130.51 147380000.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 100.43 101.36 94.56 94.56 83.17 116896600.00
8/1/2014 94.30 95.37 92.92 93.72 82.43 103875700.00
9/1/2014 93.24 97.30 90.53 94.81 84.84 145563800.00
### 94.37 95.29 89.34 93.73 83.87 136770100.00
### 93.78 97.50 93.02 96.81 86.63 89659200.00
### 96.15 97.50 87.62 93.70 84.59 171258800.00
1/1/2015 94.13 95.00 88.77 92.44 83.45 152615800.00
2/1/2015 92.05 99.88 91.43 98.90 89.28 140041500.00
3/1/2015 98.90 101.09 94.94 97.44 88.73 164467400.00
4/1/2015 96.81 99.35 94.46 96.55 87.92 135637400.00
5/1/2015 96.73 101.08 95.57 95.93 87.35 130921500.00
6/1/2015 95.84 97.96 94.02 95.07 87.32 111275100.00
7/1/2015 95.10 101.10 94.73 99.86 91.72 124132500.00
8/1/2015 100.00 101.88 87.50 97.33 89.40 162751200.00
9/1/2015 92.77 98.97 92.60 98.53 91.30 121931500.00
### 98.50 113.96 97.13 112.25 104.01 170555800.00
### 112.46 114.99 109.60 114.16 105.78 129604000.00
### 114.52 120.23 112.91 118.14 110.33 115015200.00
1/1/2016 117.25 124.35 113.00 123.78 115.59 163650900.00
2/1/2016 123.08 124.83 112.71 117.19 109.44 163196400.00
3/1/2016 117.91 126.96 115.32 125.68 118.26 138065700.00
4/1/2016 125.19 129.80 124.87 126.49 119.02 111309100.00
5/1/2016 126.65 131.96 121.62 122.06 114.85 116509800.00
6/1/2016 122.06 124.08 116.08 120.34 113.23 123220100.00
7/1/2016 119.72 128.60 117.43 117.65 111.51 109848700.00
8/1/2016 117.88 120.02 113.96 115.66 109.63 100277300.00
9/1/2016 115.51 119.24 114.13 115.36 110.19 91481000.00
### 115.01 115.74 110.33 112.57 107.53 100828900.00
### 112.65 121.87 110.83 119.27 113.93 89005600.00
### 118.96 124.00 117.71 121.72 117.17 78403000.00
1/1/2017 121.86 123.34 118.18 122.57 117.99 76857800.00
2/1/2017 121.90 128.90 121.70 127.65 122.88 64269600.00
3/1/2017 128.02 130.19 127.34 129.61 125.69 89808900.00
4/1/2017 129.50 142.79 128.65 139.93 135.69 77967600.00
5/1/2017 139.86 151.15 139.84 150.89 146.32 74914100.00
6/1/2017 150.79 155.46 148.04 153.16 148.52 70363800.00
7/1/2017 153.44 159.98 151.77 155.14 151.39 69344000.00
8/1/2017 154.98 160.00 153.23 159.97 156.10 66879200.00
9/1/2017 159.87 161.72 153.27 156.68 153.80 81721200.00
### 156.00 167.90 155.80 166.91 163.84 70654900.00
### 165.72 173.17 163.52 171.97 168.80 58785800.00
### 172.77 175.78 170.39 172.12 169.96 57152900.00
1/1/2018 173.73 178.70 170.27 171.14 168.99 79270000.00
2/1/2018 170.27 173.54 153.86 157.74 155.76 107472200.00
3/1/2018 157.80 163.23 146.84 156.38 155.39 110129700.00
4/1/2018 158.27 167.95 155.01 167.44 166.38 89381500.00
5/1/2018 166.38 167.30 159.08 160.01 159.00 71115500.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 48.88 53.66 48.54 50.42 41.91 316714100.00
8/1/2014 50.52 50.52 48.20 49.82 41.86 262979800.00
9/1/2014 49.82 50.38 48.26 49.99 42.00 273455600.00
### 49.73 50.50 46.89 50.25 42.22 369933200.00
### 50.49 51.73 48.86 50.59 42.98 238980300.00
### 50.68 50.84 45.09 46.78 39.75 419728200.00
1/1/2015 47.00 48.48 45.37 45.71 38.84 373433700.00
2/1/2015 46.20 49.99 45.76 49.45 42.51 346249200.00
3/1/2015 49.12 49.90 47.36 48.63 41.81 326633600.00
4/1/2015 48.45 50.65 48.43 50.44 43.36 324058900.00
5/1/2015 50.75 50.86 48.97 49.44 42.98 278846100.00
6/1/2015 49.44 49.54 46.60 46.61 40.52 350899700.00
7/1/2015 46.64 48.26 45.66 46.79 40.68 325825200.00
8/1/2015 47.18 48.21 38.06 46.01 40.47 327754100.00
9/1/2015 45.09 46.55 43.28 43.51 38.27 332075900.00
### 43.49 46.98 42.20 46.88 41.24 314149700.00
### 47.02 47.08 44.18 45.45 40.50 219241000.00
### 45.51 47.23 44.33 46.22 41.18 293399200.00
1/1/2016 45.67 49.99 43.79 49.97 44.53 416388400.00
2/1/2016 49.94 51.38 49.27 50.73 45.76 378365500.00
3/1/2016 50.99 54.37 50.98 54.08 48.78 298145400.00
4/1/2016 53.32 54.49 49.47 50.94 45.95 312712100.00
5/1/2016 51.22 51.70 49.05 50.90 46.40 230042900.00
6/1/2016 50.87 55.92 50.12 55.84 50.90 330361700.00
7/1/2016 55.85 56.95 54.44 55.41 50.51 271341000.00
8/1/2016 55.58 55.82 51.90 52.33 48.18 251398800.00
9/1/2016 52.14 53.88 51.02 51.98 47.86 280445000.00
### 51.84 52.14 47.58 48.10 44.29 297038300.00
### 48.32 51.20 46.01 49.90 46.47 335959500.00
### 49.80 53.90 49.31 53.38 49.71 254549200.00
1/1/2017 53.96 54.83 48.51 49.01 45.64 361064800.00
2/1/2017 49.34 50.95 47.80 49.63 46.71 323229300.00
3/1/2017 49.56 50.63 48.67 48.75 45.88 287990200.00
4/1/2017 48.73 49.55 45.89 45.91 43.21 353178000.00
5/1/2017 46.06 46.95 44.46 46.64 44.42 329434100.00
6/1/2017 46.71 47.50 44.36 44.66 42.53 304833900.00
7/1/2017 44.61 48.57 42.80 48.40 46.10 324789200.00
8/1/2017 48.68 49.63 47.51 47.97 46.29 291184700.00
9/1/2017 48.02 50.32 45.71 49.49 47.75 302316600.00
### 49.39 51.18 47.42 47.87 46.19 329044000.00
### 48.15 51.09 43.97 50.89 49.69 391576100.00
### 50.90 53.69 50.20 52.93 51.68 305509400.00
1/1/2018 53.16 54.77 51.15 54.07 52.80 378149400.00
2/1/2018 54.49 54.75 47.54 47.74 47.15 391625300.00
3/1/2018 47.69 49.26 46.20 47.82 47.23 327700000.00
4/1/2018 47.62 51.69 46.71 49.35 48.74 320901700.00
5/1/2018 49.49 49.65 46.09 47.67 47.67 316670400.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 115.97 116.47 105.10 105.15 95.55 103539700.00
8/1/2014 104.92 110.34 103.14 107.98 98.12 76732700.00
9/1/2014 108.26 110.00 104.25 105.60 96.50 72710500.00
### 105.20 107.95 97.30 107.00 97.78 124777100.00
### 107.42 112.26 106.03 110.08 100.60 77229800.00
### 109.06 118.02 108.70 115.00 105.67 91296700.00
1/1/2015 115.14 120.95 110.23 114.78 105.47 97670600.00
2/1/2015 115.17 124.45 114.05 121.91 112.02 60996300.00
3/1/2015 121.91 123.50 115.02 117.20 108.27 90476200.00
4/1/2015 117.37 119.00 113.29 113.75 105.08 66206400.00
5/1/2015 114.59 119.66 114.27 117.17 108.24 61670300.00
6/1/2015 117.23 119.12 110.62 110.93 103.04 80202800.00
7/1/2015 112.03 112.36 97.59 100.31 93.17 133148200.00
8/1/2015 100.31 100.31 87.17 91.61 85.09 123434900.00
9/1/2015 89.49 94.92 85.50 88.99 83.20 115445600.00
### 88.90 100.98 86.82 98.41 92.01 100999200.00
### 98.82 101.04 95.94 96.05 89.80 82100800.00
### 96.04 97.77 91.63 96.07 90.40 127150300.00
1/1/2016 94.45 96.00 83.39 87.69 82.51 140797300.00
2/1/2016 87.06 100.55 83.85 96.62 90.92 182723100.00
3/1/2016 92.22 101.00 92.07 100.10 94.89 103153600.00
4/1/2016 99.39 107.07 98.42 104.37 98.94 81404300.00
5/1/2016 103.89 104.90 97.94 100.58 95.35 75154700.00
6/1/2016 100.09 102.86 96.89 102.55 97.86 89851400.00
7/1/2016 102.48 108.49 99.31 107.65 102.73 72715100.00
8/1/2016 107.46 109.83 105.89 106.43 101.56 54459600.00
9/1/2016 106.74 107.72 99.85 101.60 97.55 79111300.00
### 101.60 102.81 97.62 102.20 98.12 81327400.00
### 102.41 110.00 100.72 107.72 103.42 68664600.00
### 108.00 111.69 107.07 109.62 105.89 65431800.00
1/1/2017 110.39 112.83 108.25 109.67 105.94 59377300.00
2/1/2017 109.63 113.19 106.85 112.55 108.72 57171400.00
3/1/2017 113.64 114.44 107.05 112.21 109.04 69748700.00
4/1/2017 112.28 119.61 111.24 118.99 115.63 58087400.00
5/1/2017 119.04 122.84 117.96 121.28 117.86 59803200.00
6/1/2017 121.20 123.09 119.08 122.11 119.31 58537700.00
7/1/2017 122.61 124.79 117.85 118.57 115.85 48360700.00
8/1/2017 119.00 121.66 114.44 119.72 116.98 72308700.00
9/1/2017 119.74 120.16 109.10 116.08 114.11 101379400.00
### 116.14 123.28 115.94 119.76 117.73 61152600.00
### 120.55 121.75 116.30 117.89 115.89 79555800.00
### 121.66 128.49 118.79 127.57 126.15 61954300.00
1/1/2018 127.90 139.24 127.17 138.01 136.48 91252200.00
2/1/2018 136.99 139.00 122.21 134.74 133.24 126126600.00
3/1/2018 135.20 135.70 122.14 125.82 125.11 97519200.00
4/1/2018 125.65 127.31 119.37 120.15 119.48 92325300.00
5/1/2018 120.00 129.03 115.40 124.82 124.12 75664000.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 41.86 45.71 41.05 43.16 39.15 731616500.00
8/1/2014 43.21 45.47 42.21 45.43 41.21 513919700.00
9/1/2014 45.43 47.57 44.53 46.36 42.31 860827300.00
### 46.27 46.97 42.10 46.95 42.85 853260900.00
### 46.89 50.05 46.73 47.81 43.64 523005900.00
### 47.88 49.06 44.90 46.45 42.66 626771200.00
1/1/2015 46.66 47.91 40.35 40.40 37.11 918681100.00
2/1/2015 40.59 44.30 40.23 43.85 40.28 655957100.00
3/1/2015 43.67 44.19 40.54 40.66 37.61 822551400.00
4/1/2015 40.60 49.54 40.12 48.64 44.99 873936700.00
5/1/2015 48.58 48.91 46.02 46.86 43.35 631475800.00
6/1/2015 47.06 47.77 43.94 44.15 41.11 664339200.00
7/1/2015 44.46 47.40 43.32 46.70 43.48 725458100.00
8/1/2015 46.98 48.41 39.72 43.52 40.52 775228000.00
9/1/2015 42.17 45.00 41.66 44.26 41.48 671417600.00
### 44.75 54.37 43.75 52.64 49.33 856322800.00
### 52.85 54.98 52.53 54.35 50.94 662559200.00
### 54.41 56.85 53.68 55.48 52.35 791895100.00
1/1/2016 54.32 55.39 49.10 55.09 51.98 927433200.00
2/1/2016 54.88 55.09 48.19 50.88 48.00 813425300.00
3/1/2016 50.97 55.64 50.58 55.23 52.48 640548300.00
4/1/2016 55.05 56.77 49.35 49.87 47.39 697861300.00
5/1/2016 50.00 53.00 49.46 53.00 50.36 530284000.00
6/1/2016 52.44 52.95 48.04 51.17 48.97 823351500.00
7/1/2016 51.13 57.29 50.39 56.68 54.24 647351200.00
8/1/2016 56.60 58.70 56.14 57.46 54.98 466729800.00
9/1/2016 57.01 58.19 55.61 57.60 55.46 526196300.00
### 57.41 61.37 56.32 59.92 57.70 614211700.00
### 59.97 61.41 57.28 60.26 58.02 612034100.00
### 60.11 64.10 58.80 62.14 60.24 513256500.00
1/1/2017 62.79 65.91 61.95 64.65 62.67 493283800.00
2/1/2017 64.36 65.24 62.75 63.98 62.02 440701500.00
3/1/2017 64.13 66.19 63.62 65.86 64.23 489169700.00
4/1/2017 65.81 69.14 64.85 68.46 66.77 433065900.00
5/1/2017 68.68 70.74 67.14 69.84 68.11 517218500.00
6/1/2017 70.24 72.89 68.09 68.93 67.61 629584800.00
7/1/2017 69.33 74.42 68.02 72.70 71.31 469851200.00
8/1/2017 73.10 74.96 71.28 74.77 73.34 444041200.00
9/1/2017 74.71 75.97 72.92 74.49 73.45 375983900.00
### 74.71 86.20 73.71 83.18 82.02 449950000.00
### 83.68 85.06 82.24 84.17 83.00 421926000.00
### 83.60 87.50 80.70 85.54 84.77 466203300.00
1/1/2018 86.13 95.45 85.50 95.01 94.16 574258400.00
2/1/2018 94.79 96.07 83.83 93.77 92.93 725663300.00
3/1/2018 93.99 97.24 87.08 91.27 90.88 750754800.00
4/1/2018 90.47 97.90 87.51 93.52 93.12 668130700.00
5/1/2018 93.21 99.99 92.45 98.84 98.41 508123600.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 29.61 31.31 28.70 28.70 24.83 530925600.00
8/1/2014 28.70 29.67 27.87 29.39 25.65 461117900.00
9/1/2014 29.21 30.84 29.01 29.57 25.81 474062800.00
### 29.37 30.20 27.51 29.95 26.14 677081200.00
### 29.90 31.64 29.76 31.15 27.19 406678200.00
### 30.88 33.12 30.58 31.15 27.42 533277200.00
1/1/2015 31.27 33.50 31.01 31.25 27.51 595433100.00
2/1/2015 31.44 34.97 31.02 34.32 30.21 604385000.00
3/1/2015 34.32 35.45 33.63 34.79 30.90 653594300.00
4/1/2015 34.84 35.53 33.71 33.93 30.13 549790900.00
5/1/2015 33.86 34.99 33.21 34.75 30.86 437082900.00
6/1/2015 34.77 34.92 33.33 33.53 30.02 507124700.00
7/1/2015 33.56 36.46 33.08 36.06 32.29 497228800.00
8/1/2015 36.29 36.30 28.47 33.26 29.78 626309600.00
9/1/2015 31.46 33.96 30.64 31.41 28.34 579412900.00
### 31.30 36.07 31.10 33.82 30.52 678477400.00
### 34.17 35.25 30.99 32.77 29.57 849725200.00
### 33.00 33.83 31.84 32.28 29.37 738234000.00
1/1/2016 31.85 32.24 29.59 30.49 27.74 702863500.00
2/1/2016 30.34 30.90 28.25 29.67 26.99 849365300.00
3/1/2016 29.79 30.61 28.74 29.64 27.23 1044271800.00
4/1/2016 29.44 33.50 29.41 32.71 30.06 1183286000.00
5/1/2016 32.56 34.75 32.50 34.70 31.88 611145900.00
6/1/2016 34.70 35.50 33.53 35.21 32.64 575116000.00
7/1/2016 35.15 37.19 35.12 36.89 34.20 350569200.00
8/1/2016 37.02 37.39 34.61 34.80 32.26 479354700.00
9/1/2016 34.73 34.99 33.30 33.87 31.66 398115100.00
### 33.73 34.00 31.61 31.71 29.64 396939200.00
### 30.94 33.83 29.83 32.14 30.04 740367000.00
### 32.25 33.30 30.51 31.70 29.93 570151700.00
1/1/2017 32.70 33.70 30.90 31.73 29.96 526019800.00
2/1/2017 31.51 34.46 31.26 34.12 32.21 518962300.00
3/1/2017 34.27 34.75 33.72 34.21 32.63 515406000.00
4/1/2017 34.11 34.52 33.47 33.92 32.35 352930200.00
5/1/2017 33.89 33.99 31.97 32.65 31.14 531420900.00
6/1/2017 32.67 34.48 31.67 33.59 32.35 465382600.00
7/1/2017 33.48 33.97 32.69 33.16 31.93 305432700.00
8/1/2017 33.04 34.02 32.32 33.92 32.66 388615100.00
9/1/2017 33.94 36.21 33.75 35.70 34.71 387075500.00
### 35.67 36.78 34.10 35.06 34.09 345560700.00
### 35.01 36.48 34.80 36.26 35.26 284986400.00
### 36.29 37.35 35.15 36.22 35.54 314792100.00
1/1/2018 36.38 39.43 36.23 37.04 36.35 479581700.00
2/1/2018 36.61 37.40 33.20 36.31 35.63 557684600.00
3/1/2018 36.12 37.04 34.32 35.49 35.15 481192500.00
4/1/2018 35.42 37.27 34.76 36.61 36.26 424062600.00
5/1/2018 35.58 36.25 34.37 35.93 35.58 483807500.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 181.70 196.40 181.70 191.67 163.60 97597800.00
8/1/2014 190.50 194.13 183.58 192.30 164.14 53454100.00
9/1/2014 192.68 195.00 188.12 189.83 162.99 64179600.00
### 189.91 190.89 161.10 164.40 141.15 146255300.00
### 164.25 164.97 159.80 162.17 139.24 80015600.00
### 161.64 164.52 150.50 160.44 138.69 101583300.00
1/1/2015 161.31 163.31 149.52 153.31 132.53 117006200.00
2/1/2015 154.00 164.99 151.51 161.94 139.99 76963200.00
3/1/2015 161.94 165.35 153.40 160.50 139.72 104847300.00
4/1/2015 160.23 175.13 158.39 171.29 149.11 93533800.00
5/1/2015 173.20 176.30 168.84 169.65 147.69 57785700.00
6/1/2015 170.21 171.56 162.12 162.66 143.77 80846400.00
7/1/2015 163.97 173.78 158.50 161.99 143.18 93854600.00
8/1/2015 161.70 161.85 140.62 147.89 130.72 93667600.00
9/1/2015 144.91 149.68 141.15 144.97 129.20 81556300.00
### 145.31 153.15 137.33 140.08 124.84 120371200.00
### 140.50 142.80 131.65 139.42 124.25 85427700.00
### 139.58 141.40 133.91 137.62 123.80 97954000.00
1/1/2016 135.60 136.89 118.00 124.79 112.26 126221600.00
2/1/2016 124.40 134.92 116.90 131.03 117.87 106605800.00
3/1/2016 132.24 153.10 132.03 151.45 137.63 105698400.00
4/1/2016 150.51 153.52 142.61 145.94 132.62 93489400.00
5/1/2016 146.56 153.81 142.90 153.74 139.71 75181700.00
6/1/2016 153.00 155.48 142.50 151.78 140.60 76966700.00
7/1/2016 151.78 163.60 149.92 160.62 148.79 69408600.00
8/1/2016 160.65 164.95 157.85 158.88 147.18 69316700.00
9/1/2016 158.32 165.00 153.21 158.85 148.42 69885800.00
### 158.06 158.53 147.79 153.69 143.60 78230800.00
### 153.50 164.66 151.00 162.22 151.57 76307100.00
### 161.95 169.95 158.30 165.99 156.50 68957500.00
1/1/2017 167.00 179.25 165.34 174.52 164.54 88746500.00
2/1/2017 175.00 182.79 172.89 179.82 169.54 59612000.00
3/1/2017 180.48 182.55 172.09 174.14 165.48 79477000.00
4/1/2017 173.82 176.33 159.60 160.29 152.32 100052300.00
5/1/2017 160.05 160.42 149.79 152.63 145.04 103329100.00
6/1/2017 152.80 157.20 150.80 153.83 147.61 83977000.00
7/1/2017 153.58 156.03 143.64 144.67 138.82 93293500.00
8/1/2017 145.00 145.67 139.13 143.03 137.24 80268700.00
9/1/2017 142.98 147.42 141.64 145.08 140.68 78296700.00
### 145.35 162.51 145.21 154.06 149.39 125345600.00
### 154.10 154.90 146.21 149.12 144.60 135079900.00
### 154.40 157.85 151.49 153.42 150.26 88788100.00
1/1/2018 154.50 171.13 153.54 163.70 160.32 145086400.00
2/1/2018 163.19 164.13 144.40 155.83 152.62 102364900.00
3/1/2018 155.53 162.11 148.54 153.43 151.75 94316900.00
4/1/2018 153.34 162.00 144.11 144.96 143.37 122745300.00
5/1/2018 144.65 146.20 139.90 141.31 139.76 88590300.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 42.39 42.57 39.25 39.29 34.82 282905200.00
8/1/2014 39.13 41.75 39.06 41.72 36.98 247865300.00
9/1/2014 41.52 42.81 41.18 42.66 37.81 314829200.00
### 42.55 44.87 40.10 41.88 37.39 529864600.00
### 41.79 45.00 41.59 44.83 40.02 254105000.00
### 44.18 44.77 39.80 42.22 37.95 326860800.00
1/1/2015 42.26 43.83 41.11 41.17 37.01 291958500.00
2/1/2015 41.21 43.66 40.90 43.30 38.92 291305600.00
3/1/2015 43.30 43.30 39.61 40.55 36.45 370436100.00
4/1/2015 40.79 41.61 40.10 40.56 36.76 283894500.00
5/1/2015 40.58 41.69 40.39 40.96 37.12 229991400.00
6/1/2015 41.36 41.41 39.12 39.23 35.56 288144900.00
7/1/2015 39.38 41.60 39.22 41.08 37.54 268100000.00
8/1/2015 40.85 42.25 36.56 39.32 35.93 342540600.00
9/1/2015 38.67 40.23 37.84 40.12 36.66 346513600.00
### 40.22 43.85 39.36 42.35 39.04 366124500.00
### 42.32 43.60 41.34 42.62 39.29 252003300.00
### 42.73 43.91 41.97 42.96 39.90 286519600.00
1/1/2016 42.34 43.26 40.75 42.92 39.87 317817500.00
2/1/2016 42.60 44.18 41.90 43.13 40.06 303790200.00
3/1/2016 43.38 46.88 43.17 46.39 43.09 347092900.00
4/1/2016 46.14 47.13 42.87 44.80 41.94 317184500.00
5/1/2016 44.57 45.90 43.94 44.60 41.75 230202600.00
6/1/2016 44.60 46.01 43.32 45.33 42.43 265480000.00
7/1/2016 45.33 45.94 43.10 43.63 41.15 235930600.00
8/1/2016 43.69 44.33 43.08 43.43 40.97 234401800.00
9/1/2016 43.21 43.83 41.85 42.32 39.92 250926400.00
### 42.31 43.03 41.40 42.40 40.32 264781200.00
### 42.40 42.98 40.35 40.35 38.37 316484200.00
### 40.31 42.22 39.88 42.00 40.28 324399500.00
1/1/2017 41.50 42.25 40.69 41.57 39.87 240307600.00
2/1/2017 41.52 42.15 40.22 41.96 40.24 333969400.00
3/1/2017 42.01 42.70 41.74 42.44 40.70 339185400.00
4/1/2017 42.58 43.79 42.27 43.15 41.75 232326500.00
5/1/2017 43.15 45.70 43.10 45.47 43.99 250453800.00
6/1/2017 45.45 46.06 44.65 44.85 43.39 241386100.00
7/1/2017 45.11 46.43 44.15 45.84 44.71 195369200.00
8/1/2017 45.97 46.34 45.25 45.55 44.43 208603500.00
9/1/2017 45.64 46.98 44.38 45.01 43.90 197449400.00
### 45.05 46.79 44.75 45.98 45.21 192361800.00
### 45.75 47.48 45.03 45.77 45.00 217681900.00
### 45.80 46.48 44.92 45.88 45.48 207945400.00
1/1/2018 45.91 48.62 45.34 47.59 47.17 256417300.00
2/1/2018 47.41 47.73 42.19 43.22 42.84 292809500.00
3/1/2018 43.10 45.09 42.25 43.43 43.05 278776900.00
4/1/2018 43.44 45.03 41.91 43.21 43.21 256838800.00
5/1/2018 42.96 43.28 41.45 43.00 43.00 252641600.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 78.87 81.91 77.29 77.32 68.05 163843000.00
8/1/2014 79.25 83.83 78.66 83.11 73.73 156922800.00
9/1/2014 83.21 85.40 82.71 83.74 74.29 149281200.00
### 84.02 87.36 81.57 87.27 77.42 221888900.00
### 86.66 90.56 86.20 90.43 80.84 136839600.00
### 90.17 93.89 88.38 91.09 81.43 142076100.00
1/1/2015 90.84 91.79 84.25 84.29 75.35 170684300.00
2/1/2015 84.58 86.78 83.68 85.13 76.64 151143800.00
3/1/2015 85.13 85.44 80.81 81.94 73.77 201511700.00
4/1/2015 82.44 84.20 79.07 79.51 71.58 169129100.00
5/1/2015 79.76 81.21 78.19 78.39 71.14 136509500.00
6/1/2015 78.65 81.22 77.10 78.24 71.01 188470400.00
7/1/2015 78.39 82.55 76.66 76.70 69.61 180118500.00
8/1/2015 76.51 77.09 65.02 70.67 64.66 239627900.00
9/1/2015 69.37 73.38 67.33 71.94 65.82 228614500.00
### 71.76 78.45 71.29 76.38 69.89 202196200.00
### 76.57 77.42 73.95 74.84 69.09 146640000.00
### 74.87 81.23 74.87 79.41 73.31 207324100.00
1/1/2016 78.36 82.00 74.46 81.69 75.42 229160800.00
2/1/2016 81.21 83.00 79.63 80.29 74.77 191960300.00
3/1/2016 80.54 83.87 80.48 82.31 76.65 215126400.00
4/1/2016 82.00 83.84 79.10 80.12 74.61 161457400.00
5/1/2016 80.02 82.89 79.41 81.04 76.09 137309400.00
6/1/2016 80.95 84.80 80.86 84.67 79.49 160700600.00
7/1/2016 84.52 86.89 84.32 85.59 80.36 145109100.00
8/1/2016 85.44 88.50 85.13 87.31 82.62 185873300.00
9/1/2016 87.36 90.22 85.96 89.75 84.92 846136800.00
### 89.35 90.33 84.06 86.80 82.13 375014900.00
### 86.58 87.69 81.71 82.46 78.63 201837700.00
### 82.21 85.74 81.18 84.08 80.17 171190200.00
1/1/2017 83.88 87.98 83.24 87.60 83.53 193091900.00
2/1/2017 87.03 91.80 86.75 91.07 87.53 193279400.00
3/1/2017 91.05 92.00 89.59 89.85 86.35 199174700.00
4/1/2017 89.86 91.13 87.15 87.33 83.93 136531600.00
5/1/2017 87.38 88.35 85.52 88.09 85.31 138172700.00
6/1/2017 88.02 90.21 86.93 87.15 84.40 143495500.00
7/1/2017 87.40 91.07 86.31 90.82 87.95 122105100.00
8/1/2017 91.03 92.96 90.52 92.27 90.06 131273700.00
9/1/2017 92.42 94.67 90.34 90.98 88.80 138824900.00
### 91.26 93.51 85.72 86.34 84.27 179372200.00
### 86.33 90.37 85.42 89.99 88.49 123550900.00
### 90.18 93.14 89.12 91.88 90.35 130696800.00
1/1/2018 91.92 91.93 86.08 86.34 84.90 190676000.00
2/1/2018 86.15 86.50 78.50 78.52 77.80 224924600.00
3/1/2018 78.40 80.75 75.81 79.28 78.55 211186000.00
4/1/2018 79.26 79.52 71.95 72.34 71.68 277451300.00
5/1/2018 72.05 75.02 70.73 73.17 73.17 184328300.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 81.74 87.24 80.55 81.05 76.35 87663600.00
8/1/2014 81.14 87.23 78.74 86.68 81.65 69078600.00
9/1/2014 87.12 88.85 85.58 86.25 81.25 67055400.00
### 86.00 95.67 80.72 95.01 89.88 108326400.00
### 95.45 99.42 93.01 98.63 93.30 68331900.00
### 98.75 104.00 95.75 101.09 95.63 82445400.00
1/1/2015 101.50 114.32 98.46 106.25 100.89 100661200.00
2/1/2015 106.73 116.58 105.07 113.63 107.90 76090400.00
3/1/2015 113.63 123.76 111.65 118.29 112.33 83103000.00
4/1/2015 119.52 122.32 111.12 111.40 106.14 86861100.00
5/1/2015 112.29 121.85 111.74 120.21 114.53 72144800.00
6/1/2015 120.54 124.11 115.36 122.00 116.24 106419800.00
7/1/2015 122.95 126.05 116.66 121.40 116.15 95034600.00
8/1/2015 121.61 126.21 95.00 115.70 110.70 84019200.00
9/1/2015 113.36 125.12 111.01 116.01 111.00 94116400.00
### 115.94 125.99 110.07 117.78 113.18 105779500.00
### 118.64 119.95 109.61 112.71 108.31 82097600.00
### 113.53 121.09 113.05 117.64 113.04 76066500.00
1/1/2016 116.91 117.89 107.51 115.16 111.14 88318600.00
2/1/2016 114.83 122.26 108.83 119.10 114.94 72041400.00
3/1/2016 119.49 131.10 119.37 128.90 124.40 70809500.00
4/1/2016 128.69 135.11 125.26 131.68 127.61 71179600.00
5/1/2016 132.61 134.75 128.53 133.67 129.53 55516300.00
6/1/2016 133.58 141.31 133.02 141.20 136.83 76389400.00
7/1/2016 141.16 144.48 139.32 143.20 139.40 71139500.00
8/1/2016 143.42 144.16 135.55 136.05 132.44 50465800.00
9/1/2016 136.82 141.78 132.39 140.00 136.29 67488300.00
### 139.35 146.36 133.03 141.33 138.22 81589600.00
### 141.51 159.76 136.22 158.32 154.83 95781400.00
### 159.12 164.00 156.23 160.04 157.14 76132500.00
1/1/2017 161.13 163.80 156.09 162.10 159.16 72733900.00
2/1/2017 162.75 166.76 156.49 165.38 162.38 72701100.00
3/1/2017 166.72 172.14 162.74 164.01 161.04 84728500.00
4/1/2017 164.62 176.07 164.25 174.88 172.35 61864100.00
5/1/2017 175.00 178.89 166.65 175.18 172.64 63390800.00
6/1/2017 175.78 188.66 175.19 185.42 182.74 65404200.00
7/1/2017 186.29 193.00 183.86 191.81 189.81 55903600.00
8/1/2017 193.40 199.49 190.63 198.90 196.83 50893600.00
9/1/2017 199.79 200.76 188.25 195.85 193.81 57668800.00
### 196.59 212.77 186.00 210.22 208.82 81206400.00
### 211.62 228.75 208.92 211.13 209.73 69053700.00
### 228.89 231.77 218.19 220.46 219.73 55743700.00
1/1/2018 221.02 250.79 220.00 236.78 236.00 82310600.00
2/1/2018 235.26 237.82 208.48 226.16 225.41 80192600.00
3/1/2018 225.70 231.27 212.50 214.00 213.29 79400300.00
4/1/2018 218.46 241.67 214.63 236.40 236.40 72689800.00
5/1/2018 237.00 249.17 228.23 241.51 241.51 59202900.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 109.08 111.46 100.74 100.75 87.29 81170300.00
8/1/2014 100.52 109.10 99.11 109.07 95.10 93200800.00
9/1/2014 109.03 109.73 98.26 99.03 86.34 106277300.00
### 98.64 102.37 90.05 101.41 88.42 131520200.00
### 101.61 107.12 98.04 100.60 88.38 71483300.00
### 100.24 101.46 88.03 91.53 80.41 123785900.00
1/1/2015 91.77 92.37 78.81 79.97 70.26 169935500.00
2/1/2015 80.08 85.81 79.49 82.90 73.43 109675600.00
3/1/2015 82.90 83.79 78.19 80.03 70.88 125119100.00
4/1/2015 80.03 87.92 79.39 86.88 76.95 128123100.00
5/1/2015 87.69 89.62 85.11 85.32 76.20 87199000.00
6/1/2015 86.06 88.81 84.70 84.82 75.75 76787300.00
7/1/2015 85.39 85.45 74.77 78.63 70.22 144266200.00
8/1/2015 78.42 80.31 70.23 75.66 68.19 172282200.00
9/1/2015 74.50 76.16 62.99 65.36 58.91 173141300.00
### 65.63 73.28 63.10 72.99 65.79 157551400.00
### 73.00 75.93 68.41 72.65 66.21 102799600.00
### 72.33 72.64 64.10 67.96 61.94 140848000.00
1/1/2016 66.88 68.44 56.36 62.24 56.72 173528200.00
2/1/2016 61.97 68.58 59.80 67.70 63.29 127993000.00
3/1/2016 68.44 77.25 67.34 76.54 71.55 141802500.00
4/1/2016 75.65 80.89 73.70 77.72 72.65 121584500.00
5/1/2016 77.35 78.07 69.04 72.51 68.44 112097100.00
6/1/2016 71.98 78.70 70.53 75.81 71.56 106016600.00
7/1/2016 75.38 84.29 73.46 82.76 78.12 103831700.00
8/1/2016 82.76 84.73 80.92 81.95 78.10 74505900.00
9/1/2016 81.59 88.98 79.93 88.77 84.60 99190800.00
### 88.23 89.87 82.71 83.46 79.54 105520100.00
### 83.47 96.44 80.33 95.56 91.87 120945700.00
### 96.00 97.40 91.00 92.74 89.16 88171700.00
1/1/2017 94.00 99.46 92.20 95.66 91.97 94093100.00
2/1/2017 95.81 99.20 92.11 96.66 93.70 85099900.00
3/1/2017 98.20 98.97 90.34 92.76 89.92 142419000.00
4/1/2017 92.43 105.98 91.00 102.26 99.13 111600400.00
5/1/2017 102.65 105.94 97.74 105.43 103.05 103921000.00
6/1/2017 105.77 108.18 102.30 107.46 105.04 105078400.00
7/1/2017 106.51 114.90 105.11 113.95 111.38 86813400.00
8/1/2017 114.27 118.83 112.09 117.49 115.67 66472800.00
9/1/2017 117.49 125.55 116.50 124.71 122.78 64132400.00
### 124.40 140.44 123.95 135.80 133.70 92524700.00
### 135.67 141.33 133.81 141.15 139.79 61119100.00
### 141.60 158.65 138.38 157.58 156.07 74722200.00
1/1/2018 158.30 173.24 155.40 162.78 161.22 134897200.00
2/1/2018 161.24 164.60 142.85 154.63 153.86 126876000.00
3/1/2018 153.67 159.34 143.63 147.38 146.64 125301400.00
4/1/2018 146.44 161.10 138.05 144.36 143.64 118197600.00
5/1/2018 143.08 161.60 138.15 151.91 151.91 91401400.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 166.35 177.48 161.53 172.87 163.84 59886100.00
8/1/2014 172.38 179.86 168.02 179.11 169.75 45996400.00
9/1/2014 179.26 188.58 176.62 183.57 174.52 52395400.00
### 183.19 190.00 171.26 189.99 180.62 82923700.00
### 190.35 192.68 187.55 188.41 179.12 40108300.00
### 188.00 198.06 182.40 193.83 184.86 70221600.00
1/1/2015 195.30 195.73 172.32 172.41 164.43 64059800.00
2/1/2015 172.99 193.28 172.26 189.79 181.01 49895000.00
3/1/2015 190.00 194.25 182.71 187.97 179.83 50232500.00
4/1/2015 187.94 202.87 186.96 196.42 187.92 55644000.00
5/1/2015 198.45 209.68 194.01 206.19 197.27 46676500.00
6/1/2015 207.32 218.77 205.65 208.79 200.38 57889900.00
7/1/2015 211.63 214.61 203.20 205.07 196.81 51974500.00
8/1/2015 205.75 207.78 172.10 189.21 181.58 74833800.00
9/1/2015 184.24 191.75 167.49 173.76 167.33 75849600.00
### 174.40 191.96 169.87 187.50 180.56 68586500.00
### 188.32 199.90 186.56 190.02 182.99 50684100.00
### 191.22 193.84 172.90 180.23 174.16 65369700.00
1/1/2016 175.79 177.50 151.12 161.56 156.12 100176100.00
2/1/2016 160.41 161.00 139.05 149.53 144.49 123602100.00
3/1/2016 150.95 158.90 148.75 156.98 152.35 88170100.00
4/1/2016 156.46 168.90 149.37 164.11 159.27 71341700.00
5/1/2016 165.08 167.19 153.74 159.48 154.78 58401400.00
6/1/2016 157.90 160.55 138.20 148.58 144.79 84291800.00
7/1/2016 148.49 164.09 142.62 158.81 154.76 65640200.00
8/1/2016 158.81 170.24 155.37 169.46 165.14 50531500.00
9/1/2016 170.00 172.42 157.77 161.27 157.77 55287900.00
### 160.50 178.85 160.25 178.24 174.37 58790200.00
### 179.00 220.77 174.73 219.29 214.53 90387000.00
### 220.93 245.57 220.35 239.45 234.98 96023400.00
1/1/2017 242.70 247.77 228.16 229.32 225.04 83796900.00
2/1/2017 230.51 252.65 227.05 248.06 243.43 65118900.00
3/1/2017 253.71 255.15 220.85 229.72 226.02 90305600.00
4/1/2017 230.00 232.89 213.18 223.80 220.19 81426700.00
5/1/2017 224.90 228.89 209.62 211.26 207.86 71757000.00
6/1/2017 212.61 228.79 210.79 221.90 219.06 74334200.00
7/1/2017 224.46 230.64 218.00 225.33 222.45 63113900.00
8/1/2017 227.09 235.83 215.75 223.74 220.88 60419100.00
9/1/2017 224.55 237.60 214.64 237.19 234.95 55573100.00
### 237.20 247.08 235.19 242.48 240.19 59100600.00
### 243.89 250.79 233.55 247.64 245.31 54376000.00
### 249.78 262.14 244.01 254.76 253.15 53592500.00
1/1/2018 257.77 273.79 248.84 267.89 266.20 80616900.00
2/1/2018 266.15 273.12 239.29 262.93 261.27 72971300.00
3/1/2018 262.61 275.31 244.37 251.86 250.97 62342400.00
4/1/2018 251.26 262.50 237.51 238.33 237.49 76273900.00
5/1/2018 237.51 245.88 224.09 225.88 225.08 62840600.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 95.42 96.24 87.99 88.00 82.71 68452900.00
8/1/2014 87.41 90.22 85.75 89.55 84.40 83077800.00
9/1/2014 89.90 90.68 86.76 87.54 82.50 85326800.00
### 86.90 90.60 78.41 89.95 84.78 120825700.00
### 90.32 92.59 89.65 92.42 87.36 62030800.00
### 92.07 94.89 88.19 93.04 87.95 81719400.00
1/1/2015 93.17 93.94 80.56 80.69 76.28 122710700.00
2/1/2015 80.96 86.18 77.12 81.59 77.35 211849700.00
3/1/2015 81.59 83.54 77.62 78.12 74.06 154136200.00
4/1/2015 78.05 81.17 76.53 77.45 73.67 133795200.00
5/1/2015 77.85 81.60 77.31 79.72 75.83 103381700.00
6/1/2015 79.94 81.92 77.65 77.72 73.93 141751900.00
7/1/2015 78.64 79.63 74.30 76.06 72.62 117895600.00
8/1/2015 75.86 81.66 71.71 76.72 73.25 154783400.00
9/1/2015 74.85 78.40 72.66 74.13 70.78 110113300.00
### 74.16 77.85 71.39 73.26 69.95 122063000.00
### 73.43 74.85 70.21 71.64 68.66 106832200.00
### 72.00 72.44 67.57 69.55 66.66 124047200.00
1/1/2016 68.09 68.18 52.15 53.50 51.27 237298000.00
2/1/2016 53.41 56.15 50.27 55.58 53.50 159538200.00
3/1/2016 56.03 61.52 55.62 61.40 59.10 129839600.00
4/1/2016 60.98 67.34 58.70 65.43 62.98 99786000.00
5/1/2016 65.58 66.05 62.32 65.76 63.61 96718800.00
6/1/2016 65.76 66.60 57.15 60.76 58.77 121804700.00
7/1/2016 60.76 64.97 58.25 64.46 62.66 90055100.00
8/1/2016 64.49 66.28 63.20 65.58 63.75 77463200.00
9/1/2016 65.55 66.71 62.85 64.04 62.26 95454000.00
### 63.83 67.93 59.50 66.42 64.57 116115900.00
### 66.77 73.18 65.03 72.04 70.38 99266700.00
### 72.45 75.74 71.43 74.08 72.38 75158800.00
1/1/2017 74.89 78.02 74.74 76.38 74.63 103868400.00
2/1/2017 76.85 80.49 76.06 80.06 78.55 65806200.00
3/1/2017 81.05 82.00 76.67 79.11 77.62 98700800.00
4/1/2017 79.17 81.40 75.51 79.25 77.76 77884300.00
5/1/2017 79.22 79.66 75.97 76.94 75.80 66075700.00
6/1/2017 77.23 85.39 76.95 84.24 82.99 77467900.00
7/1/2017 84.69 86.28 83.33 85.23 83.97 71355200.00
8/1/2017 85.72 87.78 83.97 86.10 85.15 66388800.00
9/1/2017 86.31 90.77 84.02 90.46 89.46 64969800.00
### 90.44 96.12 90.04 95.52 94.46 77019400.00
### 96.29 98.49 92.78 97.71 97.00 61227900.00
### 98.08 100.53 95.85 99.31 98.59 65046400.00
1/1/2018 99.73 102.39 96.35 99.40 98.68 81900600.00
2/1/2018 98.95 102.12 87.54 97.51 97.15 88312400.00
3/1/2018 97.82 99.70 90.41 93.28 92.93 78495700.00
4/1/2018 93.14 102.96 89.96 98.75 98.38 84082200.00
5/1/2018 98.82 103.24 95.51 98.30 98.30 61199600.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 105.15 106.74 100.05 100.09 89.69 148795100.00
8/1/2014 99.76 104.42 98.80 103.73 92.95 120163600.00
9/1/2014 103.30 108.77 103.02 106.59 96.16 130571800.00
### 105.98 108.18 95.10 107.78 97.23 232630100.00
### 107.83 109.49 106.60 108.25 97.66 125669200.00
### 107.89 108.99 102.50 104.57 94.95 175446100.00
1/1/2015 105.05 106.50 100.09 100.14 90.93 195006200.00
2/1/2015 100.49 103.33 97.15 102.51 93.08 191253200.00
3/1/2015 102.51 103.41 98.22 100.60 91.99 177171500.00
4/1/2015 100.46 102.14 98.04 99.20 90.71 171516600.00
5/1/2015 99.62 104.48 98.66 100.14 91.56 143397000.00
6/1/2015 100.28 100.84 97.01 97.46 89.76 170004700.00
7/1/2015 98.30 101.36 96.64 100.21 92.30 151835800.00
8/1/2015 100.00 101.00 81.79 93.98 86.56 194529500.00
9/1/2015 92.29 96.19 89.90 93.35 86.64 201468300.00
### 93.43 102.12 91.76 101.03 93.76 191488000.00
### 101.18 103.00 99.74 101.24 93.96 126167400.00
### 101.73 105.49 100.31 102.72 96.04 161913500.00
1/1/2016 101.71 104.75 94.28 104.44 97.64 211220200.00
2/1/2016 103.61 106.92 99.78 105.21 98.36 201229200.00
3/1/2016 105.90 109.56 105.44 108.20 101.89 172787600.00
4/1/2016 108.00 114.19 107.69 112.08 105.55 157993400.00
5/1/2016 112.22 115.00 111.70 112.69 106.12 140923300.00
6/1/2016 112.69 121.41 112.07 121.30 115.04 167568200.00
7/1/2016 121.30 126.07 120.79 125.23 118.77 131940500.00
8/1/2016 125.31 125.90 118.33 119.34 113.18 138460200.00
9/1/2016 119.19 119.97 117.04 118.13 112.78 130230800.00
### 118.00 120.20 112.99 115.99 110.74 139951300.00
### 114.76 122.50 111.30 111.30 106.26 171031400.00
### 111.36 117.30 109.32 115.21 110.76 137353100.00
1/1/2017 115.78 117.00 110.76 113.25 108.87 143280200.00
2/1/2017 112.48 122.88 112.47 122.21 117.49 133775200.00
3/1/2017 122.49 129.00 122.39 124.55 120.53 166544900.00
4/1/2017 124.73 125.81 120.95 123.47 119.48 106180700.00
5/1/2017 123.40 128.80 122.34 128.25 124.11 112541500.00
6/1/2017 128.32 137.00 128.12 132.29 128.87 145513900.00
7/1/2017 132.79 137.08 129.57 132.72 129.29 107885800.00
8/1/2017 133.17 134.97 130.90 132.37 128.94 107036400.00
9/1/2017 132.60 135.79 129.05 130.01 127.45 116205400.00
### 130.16 144.35 130.02 139.41 136.67 123841100.00
### 139.83 141.87 136.60 139.33 136.59 93742200.00
### 139.57 143.80 138.60 139.72 137.81 114023200.00
1/1/2018 139.66 148.32 138.10 138.19 136.30 170954200.00
2/1/2018 137.53 140.67 122.15 129.88 128.10 177033700.00
3/1/2018 129.11 135.70 124.90 128.15 127.21 151837800.00
4/1/2018 127.82 132.88 123.54 126.49 125.56 144094200.00
5/1/2018 126.32 127.61 118.62 119.62 118.74 139147200.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 143.41 146.43 140.60 140.89 127.53 43313100.00
8/1/2014 140.15 145.39 138.43 144.00 130.34 41032800.00
9/1/2014 143.30 147.87 140.66 141.68 129.01 51777700.00
### 141.16 154.44 130.60 153.77 140.02 84979600.00
### 153.14 160.86 152.98 160.09 145.77 41063300.00
### 158.35 168.16 155.59 164.32 150.43 53439800.00
1/1/2015 164.71 166.57 157.74 162.30 148.58 54720500.00
2/1/2015 162.12 169.98 160.89 168.65 154.39 37318800.00
3/1/2015 168.16 170.50 161.21 164.95 151.94 48099100.00
4/1/2015 164.29 167.70 156.01 156.39 144.06 53233500.00
5/1/2015 156.79 163.77 156.55 159.08 146.54 42812300.00
6/1/2015 159.10 160.87 153.92 154.30 143.03 48498000.00
7/1/2015 156.13 157.94 147.70 151.34 140.29 54769600.00
8/1/2015 150.79 153.24 134.00 142.14 131.76 59177300.00
9/1/2015 139.48 145.55 135.39 141.77 132.33 65025100.00
### 142.21 158.68 138.57 157.21 146.74 54326800.00
### 157.51 160.09 155.60 156.58 146.16 42405000.00
### 156.41 158.69 146.69 150.64 141.53 61082900.00
1/1/2016 148.05 151.00 134.64 151.00 141.87 63774600.00
2/1/2016 149.33 159.50 146.05 156.87 147.39 52714600.00
3/1/2016 158.75 167.50 157.61 166.63 157.69 48571200.00
4/1/2016 165.63 170.77 164.65 167.38 158.40 38808500.00
5/1/2016 167.30 171.27 163.17 168.32 159.29 36421000.00
6/1/2016 167.78 175.14 165.16 175.12 166.83 46954200.00
7/1/2016 175.14 182.27 173.51 178.36 169.91 38573800.00
8/1/2016 177.08 181.47 177.08 179.24 170.75 30847900.00
9/1/2016 179.31 181.66 174.39 176.23 168.93 38129500.00
### 175.33 175.95 165.11 165.30 158.45 41869500.00
### 165.40 175.51 163.85 171.74 164.63 43839600.00
### 171.64 180.06 171.09 178.49 172.19 43275700.00
1/1/2017 178.83 180.00 173.81 174.82 168.65 37973900.00
2/1/2017 175.17 188.41 173.55 186.35 179.78 38913300.00
3/1/2017 188.08 193.50 188.01 191.33 185.78 44760300.00
4/1/2017 191.87 197.12 188.62 195.83 190.15 34988200.00
5/1/2017 195.50 204.47 193.54 204.47 198.54 40020700.00
6/1/2017 204.25 214.57 203.68 208.19 203.36 40505700.00
7/1/2017 209.14 213.41 197.17 201.17 196.50 35520800.00
8/1/2017 202.29 208.63 201.33 204.32 199.58 34864200.00
9/1/2017 204.61 214.65 200.51 209.90 206.21 35746200.00
### 210.73 238.90 210.03 230.19 226.15 46169500.00
### 231.00 243.45 226.04 243.14 238.87 34753400.00
### 243.19 244.23 234.28 235.37 232.40 38798800.00
1/1/2018 235.78 259.77 232.81 250.50 247.34 49095800.00
2/1/2018 247.44 250.09 218.18 235.51 232.54 58411400.00
3/1/2018 236.15 243.10 214.73 219.52 218.03 55656900.00
4/1/2018 218.05 221.69 194.18 194.39 193.07 67396900.00
5/1/2018 194.03 206.04 191.44 197.23 195.89 64829300.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 94.88 96.03 89.55 89.56 82.27 43587500.00
8/1/2014 89.47 94.77 88.81 94.71 87.01 30561400.00
9/1/2014 94.92 95.38 92.32 93.94 86.30 37422700.00
### 94.12 101.19 90.83 100.80 93.14 64255800.00
### 100.81 105.07 99.82 104.45 96.52 34198400.00
### 104.38 107.94 102.14 105.85 97.81 41404500.00
1/1/2015 106.29 108.24 102.28 102.82 95.51 42051400.00
2/1/2015 102.94 108.53 101.94 107.44 99.80 42260800.00
3/1/2015 107.44 110.49 104.72 108.13 100.44 39002900.00
4/1/2015 108.00 109.01 100.76 101.11 94.40 47568400.00
5/1/2015 101.85 104.12 100.96 101.12 94.41 36344000.00
6/1/2015 101.59 101.87 95.86 96.66 90.25 39558500.00
7/1/2015 99.65 107.09 98.24 106.12 99.69 44437400.00
8/1/2015 106.39 108.05 95.21 101.40 95.26 49280800.00
9/1/2015 97.71 103.13 97.21 99.53 93.50 45478900.00
### 99.85 114.77 97.18 112.89 106.72 43417200.00
### 113.57 116.48 111.62 114.57 108.31 31850000.00
### 115.27 116.36 109.34 112.86 106.69 41306700.00
1/1/2016 110.71 110.96 101.23 107.04 101.74 43392400.00
2/1/2016 106.79 109.80 103.07 107.52 102.19 40538000.00
3/1/2016 108.13 117.70 108.04 116.71 110.93 36053000.00
4/1/2016 116.42 118.28 108.25 109.90 105.03 36375000.00
5/1/2016 110.01 115.00 108.68 114.14 109.09 28956200.00
6/1/2016 113.75 119.05 109.19 119.04 113.77 33617900.00
7/1/2016 118.96 119.30 115.00 116.22 111.73 28619600.00
8/1/2016 116.26 119.10 115.97 118.71 114.12 38178700.00
9/1/2016 118.90 119.32 113.47 114.55 110.12 31789500.00
### 114.27 116.91 106.86 108.18 104.59 41428800.00
### 108.60 114.24 103.45 113.35 109.58 40796300.00
### 114.22 123.09 113.85 122.42 118.35 35958900.00
1/1/2017 123.07 123.07 115.88 117.78 114.52 32337400.00
2/1/2017 117.69 123.08 116.25 122.24 118.86 24506900.00
3/1/2017 123.81 125.49 120.01 120.54 117.21 34125800.00
4/1/2017 120.57 122.99 117.34 121.66 118.95 28057300.00
5/1/2017 121.79 124.96 119.07 124.85 122.07 29786600.00
6/1/2017 124.97 129.60 123.19 126.53 123.71 30817400.00
7/1/2017 126.98 128.27 122.89 128.09 125.97 25662600.00
8/1/2017 128.50 130.37 120.16 121.18 119.17 33102400.00
9/1/2017 121.74 126.68 113.76 122.52 120.49 39610900.00
### 122.87 134.47 121.72 132.45 131.06 32524900.00
### 133.98 136.48 128.79 135.57 134.14 34318300.00
### 136.26 137.95 131.44 135.64 134.21 26671700.00
1/1/2018 136.30 150.42 131.10 149.92 149.14 41905100.00
2/1/2018 149.68 150.55 132.76 139.00 138.28 42117000.00
3/1/2018 139.40 143.25 134.77 138.86 138.14 35478900.00
4/1/2018 138.52 140.03 130.79 131.60 131.60 33220900.00
5/1/2018 131.56 132.09 125.15 128.52 128.52 27346400.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 127.66 130.58 120.41 120.48 107.36 111816600.00
8/1/2014 120.45 129.13 117.87 126.80 113.00 79247500.00
9/1/2014 125.62 129.87 124.10 127.38 114.20 75364300.00
### 127.37 128.00 116.32 124.91 111.99 107425800.00
### 125.35 135.78 123.37 134.36 120.46 72415400.00
### 134.31 134.40 120.58 129.98 117.21 96842100.00
1/1/2015 131.07 148.25 126.18 145.37 131.09 108953000.00
2/1/2015 143.72 158.83 143.05 150.85 136.03 92501800.00
3/1/2015 150.85 156.91 145.96 150.08 136.17 81417100.00
4/1/2015 149.97 155.50 142.75 143.34 130.06 84494200.00
5/1/2015 144.41 148.30 140.32 140.52 127.50 79281400.00
6/1/2015 141.45 146.53 138.44 138.72 126.67 70426300.00
7/1/2015 140.48 149.18 139.00 144.17 131.65 70138100.00
8/1/2015 144.44 146.77 115.14 130.68 119.33 92706100.00
9/1/2015 128.16 139.91 126.94 130.95 120.34 81148500.00
### 131.32 149.60 128.56 148.07 136.07 92056900.00
### 148.38 150.59 141.59 145.45 133.66 52868200.00
### 146.54 149.80 138.89 144.59 133.70 79585600.00
1/1/2016 141.38 141.70 115.02 120.13 111.08 135840800.00
2/1/2016 119.64 124.91 102.10 118.18 109.28 153106200.00
3/1/2016 119.01 136.78 118.25 126.94 118.46 107811800.00
4/1/2016 126.23 137.89 125.11 134.80 125.80 96152000.00
5/1/2016 134.38 135.24 125.88 126.15 117.72 82219600.00
6/1/2016 126.00 134.55 122.35 129.87 122.19 102652400.00
7/1/2016 129.54 139.45 123.96 133.66 125.75 76099900.00
8/1/2016 133.21 136.37 129.14 129.45 121.79 61444000.00
9/1/2016 130.03 133.08 126.31 131.74 124.97 71550300.00
### 131.28 146.23 130.74 142.43 135.11 80920900.00
### 142.95 153.08 138.80 150.56 142.82 73628200.00
### 150.74 160.07 150.02 155.68 149.97 62860400.00
1/1/2017 156.30 170.00 155.21 163.42 157.42 73355200.00
2/1/2017 164.25 181.93 160.82 180.23 173.61 67319300.00
3/1/2017 181.85 185.71 173.75 176.86 171.83 71329400.00
4/1/2017 177.08 184.93 175.50 184.83 179.58 52167800.00
5/1/2017 184.23 188.26 175.47 187.63 182.30 66022900.00
6/1/2017 187.41 204.39 184.53 197.75 193.60 64597400.00
7/1/2017 198.07 246.49 197.75 242.46 237.37 75175600.00
8/1/2017 243.38 243.99 230.94 239.66 234.63 84515800.00
9/1/2017 239.66 259.30 234.29 254.21 250.36 76743100.00
### 254.65 267.21 253.53 257.98 254.07 68772900.00
### 258.29 277.04 256.24 276.80 272.61 52751800.00
### 277.51 299.33 270.60 294.91 292.00 71520900.00
1/1/2018 295.75 360.97 295.40 354.37 350.88 125945500.00
2/1/2018 352.95 371.60 317.39 362.21 358.64 116097000.00
3/1/2018 362.33 362.74 311.17 327.88 326.25 138587800.00
4/1/2018 325.20 347.67 311.88 333.56 331.90 103765100.00
5/1/2018 332.50 365.00 319.13 352.16 350.41 85399000.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 81.32 82.35 77.95 80.85 74.27 127291500.00
8/1/2014 80.56 93.52 79.66 93.50 85.89 148205800.00
9/1/2014 93.04 93.75 88.33 91.74 84.28 153432100.00
### 92.14 99.26 86.35 97.52 90.04 145336900.00
### 96.81 99.80 95.15 99.40 91.78 103033400.00
### 99.49 106.02 96.99 104.97 96.92 118058000.00
1/1/2015 105.16 107.74 100.24 104.42 96.87 109803100.00
2/1/2015 104.78 117.92 101.57 114.75 106.45 110356800.00
3/1/2015 114.86 117.99 111.58 113.61 105.40 104068500.00
4/1/2015 113.88 116.25 106.62 106.98 99.76 95587100.00
5/1/2015 106.98 116.48 106.85 111.42 103.90 100151300.00
6/1/2015 111.97 113.71 109.03 111.13 103.63 104807700.00
7/1/2015 112.45 118.13 110.17 117.03 109.71 97800100.00
8/1/2015 117.62 123.80 92.17 116.46 109.17 134871300.00
9/1/2015 113.99 119.82 111.80 115.49 108.26 121936000.00
### 116.23 125.75 114.71 123.64 116.50 97068500.00
### 124.24 135.47 118.61 133.88 126.14 111416100.00
### 133.52 134.83 130.01 132.25 124.61 99684500.00
1/1/2016 130.11 131.94 113.59 125.76 119.02 147003300.00
2/1/2016 124.92 127.75 109.62 124.12 117.47 135746500.00
3/1/2016 124.78 134.29 123.98 133.43 126.28 94094800.00
4/1/2016 133.10 137.00 131.75 133.89 127.41 82895000.00
5/1/2016 134.37 137.82 130.02 132.12 125.72 112324000.00
6/1/2016 132.12 132.73 123.62 127.69 122.14 114043800.00
7/1/2016 128.29 138.72 128.12 138.24 132.23 78385200.00
8/1/2016 138.06 139.00 133.60 134.12 128.29 91252700.00
9/1/2016 134.48 135.88 125.35 128.68 123.72 107663500.00
### 128.20 130.45 121.62 122.01 117.30 97281100.00
### 121.69 132.14 119.20 129.40 124.41 133494900.00
### 129.34 137.32 128.68 134.08 129.59 99351900.00
1/1/2017 135.10 139.37 133.05 137.58 132.97 83133300.00
2/1/2017 137.66 146.33 136.33 144.91 140.06 75915500.00
3/1/2017 146.72 150.15 145.83 146.83 141.91 92996000.00
4/1/2017 146.94 156.27 145.76 156.10 151.79 75693300.00
5/1/2017 156.22 160.86 153.28 153.51 149.27 93676400.00
6/1/2017 153.52 159.22 150.75 153.40 150.03 100483000.00
7/1/2017 154.39 154.79 144.25 149.60 146.31 102500900.00
8/1/2017 150.24 156.05 146.89 149.87 146.58 114177100.00
9/1/2017 150.26 163.61 149.76 163.56 160.91 110280500.00
### 164.20 167.94 161.51 165.78 163.10 71346000.00
### 166.42 180.67 160.53 179.82 176.91 103227500.00
### 180.32 191.49 176.70 189.53 187.41 103713100.00
1/1/2018 190.21 207.61 187.82 200.90 198.65 92074000.00
2/1/2018 199.34 202.25 175.42 182.27 180.23 127014100.00
3/1/2018 182.75 184.40 171.56 178.24 176.24 109321100.00
4/1/2018 177.15 187.80 170.42 184.80 183.77 101369800.00
5/1/2018 184.73 191.65 181.20 186.55 185.51 103030100.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 38.87 39.97 38.15 38.56 35.86 134401800.00
8/1/2014 38.27 40.15 37.95 39.28 36.52 115312800.00
9/1/2014 39.17 45.15 39.17 44.60 41.98 217202400.00
### 44.46 47.07 41.92 46.49 43.75 183619800.00
### 46.67 49.88 46.31 49.65 46.73 99490000.00
### 49.33 49.75 46.42 48.08 45.25 166357300.00
1/1/2015 48.28 48.72 46.01 46.13 43.66 65078600.00
2/1/2015 46.34 48.71 45.35 48.56 45.97 69169400.00
3/1/2015 48.45 51.90 47.59 50.17 47.76 94241100.00
4/1/2015 50.00 51.00 49.07 49.42 47.05 61647000.00
5/1/2015 49.94 52.75 49.71 50.83 48.40 57032200.00
6/1/2015 50.88 55.17 50.39 54.01 51.71 70939300.00
7/1/2015 54.47 57.97 54.29 57.61 55.15 63468900.00
8/1/2015 57.76 112.69 47.25 112.62 107.82 102499000.00
9/1/2015 54.49 62.97 54.01 61.49 58.86 129835300.00
### 61.58 66.76 60.50 65.51 63.04 155220000.00
### 65.86 67.65 60.21 66.14 63.64 157813300.00
### 66.06 68.20 62.15 62.50 60.14 176476500.00
1/1/2016 61.11 62.59 56.59 62.01 59.96 201089300.00
2/1/2016 61.75 63.50 53.64 61.59 59.55 210777400.00
3/1/2016 61.97 65.44 57.95 61.47 59.43 230046500.00
4/1/2016 61.22 61.85 56.89 58.94 57.13 178008400.00
5/1/2016 59.09 59.99 55.17 55.22 53.53 192223100.00
6/1/2016 53.33 55.64 51.48 55.20 53.51 316652300.00
7/1/2016 55.07 58.87 54.82 55.50 53.96 166759400.00
8/1/2016 55.73 60.33 54.28 57.64 56.04 180845100.00
9/1/2016 57.67 59.18 52.12 52.65 51.19 230891200.00
### 52.54 53.06 50.00 50.18 49.06 190211200.00
### 50.50 51.89 49.01 50.07 48.95 165972900.00
### 50.11 53.35 50.06 51.72 50.56 229408200.00
1/1/2017 51.99 54.12 51.63 52.90 51.90 175817200.00
2/1/2017 52.98 58.42 52.05 57.16 56.08 178338300.00
3/1/2017 57.86 59.00 53.76 55.73 54.68 249512200.00
4/1/2017 55.74 56.69 54.50 55.41 54.53 137900400.00
5/1/2017 55.43 55.45 50.81 52.99 52.15 223428200.00
6/1/2017 53.06 59.71 50.79 59.00 58.07 275319700.00
7/1/2017 58.37 60.00 57.00 59.05 58.31 158127000.00
8/1/2017 59.00 60.53 52.07 52.81 52.15 174889500.00
9/1/2017 53.00 54.16 51.03 51.85 51.38 211929400.00
### 52.16 57.25 50.35 54.99 54.49 247775300.00
### 55.42 61.21 54.59 60.42 59.87 182957400.00
### 60.42 65.19 59.24 62.55 61.98 198525200.00
1/1/2018 62.85 68.83 62.55 68.22 67.82 157812200.00
2/1/2018 67.67 70.25 62.09 67.03 66.64 160317000.00
3/1/2018 67.24 67.69 63.89 66.44 66.06 174066700.00
4/1/2018 65.97 70.00 63.21 68.39 68.20 158981900.00
5/1/2018 67.98 73.49 66.64 71.80 71.60 129053500.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 51.55 54.28 50.48 51.07 45.09 136926300.00
8/1/2014 51.20 53.93 50.34 53.55 47.28 112115900.00
9/1/2014 53.56 54.97 52.37 52.44 46.30 191571100.00
### 52.24 52.30 41.45 49.40 43.92 354060800.00
### 49.30 53.80 47.51 48.67 43.27 189197400.00
### 48.35 50.78 42.57 45.61 40.55 234568700.00
1/1/2015 45.69 46.04 41.95 45.16 40.52 196314900.00
2/1/2015 45.32 50.22 44.43 49.24 44.18 154433200.00
3/1/2015 49.24 50.13 45.93 47.98 43.05 188248200.00
4/1/2015 48.03 51.92 47.21 51.00 46.17 162909700.00
5/1/2015 51.26 52.35 50.27 52.07 47.14 124669300.00
6/1/2015 52.07 53.77 50.70 51.17 46.32 184578800.00
7/1/2015 51.66 53.20 44.94 47.06 42.94 201025500.00
8/1/2015 46.81 47.58 35.11 43.76 39.93 179143800.00
9/1/2015 42.33 45.30 39.84 42.40 38.69 730427100.00
### 42.59 52.06 42.15 50.90 46.91 438047500.00
### 51.57 53.67 50.05 51.38 47.35 195933800.00
### 52.63 57.10 49.01 51.48 47.45 455193600.00
1/1/2016 50.27 50.46 40.26 42.00 39.05 196908200.00
2/1/2016 41.58 49.74 41.22 48.61 45.20 179892000.00
3/1/2016 49.19 52.23 48.45 50.86 47.29 138386000.00
4/1/2016 50.39 53.98 50.04 52.61 49.36 128072500.00
5/1/2016 52.88 53.51 50.01 51.36 48.19 121750000.00
6/1/2016 51.07 53.94 47.75 49.71 46.64 189957500.00
7/1/2016 49.67 54.18 47.51 53.67 50.82 119961500.00
8/1/2016 53.78 54.50 52.11 53.64 50.79 112575300.00
9/1/2016 53.74 54.59 51.57 51.83 49.08 129514900.00
### 52.34 55.19 51.74 53.81 51.40 127717900.00
### 54.03 56.08 51.60 55.72 53.23 161700800.00
### 56.01 59.33 55.24 57.22 54.66 143357700.00
1/1/2017 57.20 61.73 56.52 59.63 57.41 126883200.00
2/1/2017 59.61 64.36 59.33 62.26 59.95 109650700.00
3/1/2017 62.87 65.42 61.97 63.54 61.18 150800900.00
4/1/2017 63.57 64.91 60.87 62.80 60.90 96893000.00
5/1/2017 63.16 63.22 59.29 61.96 60.08 126360900.00
6/1/2017 61.96 65.47 61.88 63.07 61.16 131162400.00
7/1/2017 63.42 67.50 62.84 63.56 62.09 88668200.00
8/1/2017 64.46 66.65 62.52 66.65 65.56 250515000.00
9/1/2017 66.66 70.70 64.01 69.23 68.10 184359500.00
### 69.40 73.85 69.15 72.31 71.13 147957800.00
### 73.11 73.58 68.00 71.96 70.78 162073000.00
### 72.32 73.20 69.86 71.22 70.43 140634300.00
1/1/2018 71.57 77.08 71.40 75.58 74.75 156491100.00
2/1/2018 74.68 76.00 66.19 70.30 69.52 191533700.00
3/1/2018 70.14 73.23 62.31 63.71 63.33 207439300.00
4/1/2018 63.57 68.36 61.27 63.24 62.86 194053400.00
5/1/2018 63.21 68.78 61.78 64.11 63.73 170941200.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 75.27 77.57 73.54 73.58 66.18 120165500.00
8/1/2014 73.32 76.20 72.77 75.50 67.91 114715100.00
9/1/2014 75.42 77.73 75.41 76.47 69.24 120321400.00
### 76.51 79.37 72.61 76.27 69.06 177386600.00
### 76.35 88.09 75.59 87.54 79.26 159253200.00
### 86.72 87.44 82.65 85.88 77.76 138945800.00
1/1/2015 86.27 90.97 84.90 84.98 77.37 158641500.00
2/1/2015 84.79 88.00 82.55 83.93 76.42 138302700.00
3/1/2015 83.93 84.00 80.54 82.25 74.89 140925000.00
4/1/2015 82.28 82.28 77.55 78.05 71.49 143546400.00
5/1/2015 78.20 79.94 74.15 74.27 68.03 150969800.00
6/1/2015 74.69 75.20 70.78 70.93 65.38 176488600.00
7/1/2015 71.60 74.14 70.36 71.98 66.35 150420400.00
8/1/2015 71.84 73.69 61.50 64.73 59.66 227136600.00
9/1/2015 63.80 67.01 62.92 64.84 60.17 190530900.00
### 64.76 67.95 57.16 57.24 53.12 346727100.00
### 57.29 61.47 56.30 58.84 54.60 224621800.00
### 59.13 61.87 58.32 61.30 56.89 226802600.00
1/1/2016 60.50 66.53 60.20 66.36 62.10 264381000.00
2/1/2016 65.91 68.20 62.35 66.34 62.08 262453800.00
3/1/2016 66.65 69.19 64.88 68.49 64.09 202475600.00
4/1/2016 68.02 70.08 66.36 66.87 63.04 141132900.00
5/1/2016 66.62 71.38 62.72 70.78 66.73 232879900.00
6/1/2016 70.50 73.19 70.15 73.02 69.34 185897000.00
7/1/2016 73.13 74.35 72.42 72.97 69.29 137700800.00
8/1/2016 72.81 75.19 70.89 71.44 67.84 212358400.00
9/1/2016 71.57 73.19 70.30 72.12 68.95 176953900.00
### 71.83 72.57 67.07 70.02 66.95 170641400.00
### 69.98 72.09 68.12 70.43 67.34 210244500.00
### 70.25 72.48 68.83 69.12 66.09 162308500.00
1/1/2017 69.24 69.63 65.28 66.74 64.27 181776100.00
2/1/2017 66.46 72.80 66.04 70.93 68.30 207841500.00
3/1/2017 70.97 72.56 69.33 72.08 69.41 191103100.00
4/1/2017 72.08 75.77 71.38 75.18 72.93 127414200.00
5/1/2017 75.09 79.44 74.96 78.60 76.24 182345800.00
6/1/2017 78.64 80.47 73.29 75.68 73.90 247495300.00
7/1/2017 75.84 80.34 73.13 79.99 78.11 143448100.00
8/1/2017 80.25 81.99 77.50 78.07 76.24 203621200.00
9/1/2017 78.31 81.12 77.73 78.14 76.79 161153600.00
### 77.90 89.11 77.50 87.31 85.80 198775100.00
### 87.07 100.13 87.00 97.23 95.55 222703100.00
### 97.61 99.91 96.14 98.75 97.04 166774100.00
1/1/2018 99.30 109.98 98.52 106.60 105.30 169694600.00
2/1/2018 105.96 106.56 90.00 90.01 88.92 307532700.00
3/1/2018 90.17 90.50 85.28 88.97 87.89 256003000.00
4/1/2018 88.00 89.66 84.84 88.46 87.91 163581800.00
5/1/2018 87.67 88.10 81.78 82.54 82.02 247997300.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 57.70 59.65 56.72 56.74 50.41 169185300.00
8/1/2014 56.58 60.58 55.57 60.11 53.40 163270200.00
9/1/2014 59.73 61.33 58.55 59.28 52.67 192370800.00
### 59.09 60.51 52.49 57.94 51.85 301245900.00
### 57.95 60.87 57.57 60.40 54.05 179364400.00
### 60.40 62.20 56.56 56.79 50.82 229006600.00
1/1/2015 57.22 63.62 57.03 60.28 54.35 231743600.00
2/1/2015 60.50 61.06 57.73 58.54 52.78 199143800.00
3/1/2015 58.54 59.71 55.64 57.48 51.83 269170600.00
4/1/2015 57.26 60.48 56.22 59.56 54.14 257435900.00
5/1/2015 59.76 61.38 58.85 60.89 55.35 194686500.00
6/1/2015 60.85 61.70 56.71 56.93 51.75 217491100.00
7/1/2015 56.93 59.33 55.83 58.96 54.00 190683400.00
8/1/2015 59.30 60.07 45.69 53.85 49.32 250468000.00
9/1/2015 52.66 54.50 48.09 49.39 45.24 299662200.00
### 49.35 55.64 48.35 54.66 50.49 297727500.00
### 54.69 55.77 52.13 53.01 48.97 174619800.00
### 53.77 54.99 51.20 52.82 48.79 226185900.00
1/1/2016 52.01 53.47 48.98 50.67 47.21 254866700.00
2/1/2016 50.39 51.13 47.97 50.21 46.78 236176000.00
3/1/2016 50.39 53.60 50.09 52.91 49.30 207734200.00
4/1/2016 52.50 57.40 52.44 54.84 51.54 182293900.00
5/1/2016 54.85 56.84 53.06 56.26 52.88 170378300.00
6/1/2016 56.20 57.87 55.10 57.61 54.15 217757700.00
7/1/2016 57.54 59.95 57.42 58.66 55.58 161667100.00
8/1/2016 58.83 64.00 57.18 62.79 59.50 258385700.00
9/1/2016 62.70 63.49 61.12 62.41 59.14 199656300.00
### 62.22 64.86 58.37 58.72 56.05 238940600.00
### 59.00 65.46 58.29 61.19 58.41 229002800.00
### 61.30 63.03 58.56 58.87 56.19 203962200.00
1/1/2017 59.15 63.24 59.05 61.99 59.62 261930900.00
2/1/2017 62.06 66.16 61.56 65.87 63.36 183417900.00
3/1/2017 66.07 66.80 62.81 63.54 61.12 215757500.00
4/1/2017 63.43 64.15 61.87 62.33 60.38 152168800.00
5/1/2017 62.25 65.49 62.10 65.11 63.08 200206800.00
6/1/2017 65.09 66.40 62.69 64.09 62.09 215535100.00
7/1/2017 63.85 64.80 61.72 63.88 62.34 167165100.00
8/1/2017 64.04 64.27 61.16 63.86 62.32 160207700.00
9/1/2017 63.79 66.41 63.33 64.03 62.49 160862600.00
### 64.21 64.90 54.41 55.09 54.15 243561400.00
### 55.54 56.72 53.63 55.27 54.33 258822600.00
### 55.40 57.37 54.19 56.27 55.31 233914300.00
1/1/2018 56.59 63.78 55.96 59.25 58.74 291040200.00
2/1/2018 59.17 60.34 53.36 54.22 53.75 269130900.00
3/1/2018 54.26 56.13 52.97 54.47 54.00 240257400.00
4/1/2018 54.40 61.00 52.83 58.87 58.87 273764000.00
5/1/2018 59.00 60.08 56.26 59.53 59.53 207875700.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 57.15 59.35 54.96 57.67 51.76 317245600.00
8/1/2014 57.39 59.95 55.60 59.45 53.73 241542700.00
9/1/2014 59.46 61.85 58.78 60.24 54.45 264895100.00
### 60.24 60.80 54.26 60.48 54.67 415450800.00
### 60.79 61.93 59.42 60.16 54.74 211518300.00
### 59.98 63.49 58.11 62.58 56.95 347616300.00
1/1/2015 62.18 62.96 54.37 54.38 49.48 467915100.00
2/1/2015 54.53 61.92 54.27 61.28 56.12 317561500.00
3/1/2015 61.28 62.87 58.87 60.58 55.48 331993100.00
4/1/2015 60.41 64.48 59.65 63.26 57.93 324974700.00
5/1/2015 63.70 67.19 63.25 65.78 60.64 267716800.00
6/1/2015 65.99 69.82 65.58 67.76 62.47 337102600.00
7/1/2015 68.12 70.61 65.21 68.53 63.18 325426300.00
8/1/2015 68.59 69.42 50.07 64.10 59.48 372963100.00
9/1/2015 62.85 64.64 58.73 60.97 56.58 353379200.00
### 61.12 65.83 58.53 64.25 59.62 332311400.00
### 64.45 69.03 64.39 66.68 62.32 248014800.00
### 67.34 68.00 63.51 66.03 61.71 316286300.00
1/1/2016 63.95 64.13 54.66 59.50 55.61 470090500.00
2/1/2016 59.16 59.65 52.50 56.30 52.97 477781500.00
3/1/2016 56.76 60.97 56.67 59.22 55.72 356701600.00
4/1/2016 59.02 64.66 57.07 63.20 59.46 344474900.00
5/1/2016 63.69 66.20 60.59 65.27 61.87 283564200.00
6/1/2016 64.76 65.92 57.05 62.14 58.90 394710800.00
7/1/2016 61.66 64.98 58.76 63.97 60.63 283798300.00
8/1/2016 64.15 67.77 63.38 67.50 64.48 261217500.00
9/1/2016 67.64 67.90 65.11 66.59 63.61 315475600.00
### 66.35 69.77 66.10 69.26 66.16 303809400.00
### 69.48 80.53 67.64 80.17 77.14 457634900.00
### 80.65 87.39 80.65 85.49 82.26 378016700.00
1/1/2017 87.34 88.17 83.03 84.63 81.43 343035100.00
2/1/2017 85.54 91.34 84.16 90.62 87.67 271267200.00
3/1/2017 92.79 93.98 85.23 87.84 84.99 371669000.00
4/1/2017 87.99 89.13 84.36 87.00 84.17 321112200.00
5/1/2017 87.36 88.09 81.64 82.15 80.40 283639500.00
6/1/2017 82.46 92.65 81.65 91.40 89.45 333861800.00
7/1/2017 91.56 94.51 90.32 91.80 89.84 271473000.00
8/1/2017 92.49 95.22 90.16 90.89 89.44 253144800.00
9/1/2017 91.25 95.88 88.08 95.51 93.99 250922800.00
### 95.77 102.42 94.96 100.61 99.00 259433200.00
### 101.10 106.66 95.95 104.52 103.45 256086400.00
### 104.90 108.46 102.20 106.94 105.85 284432100.00
1/1/2018 107.63 117.35 106.81 115.67 114.49 304940100.00
2/1/2018 115.77 119.33 103.98 115.50 114.92 354632300.00
3/1/2018 115.48 118.75 106.65 109.97 109.42 321513800.00
4/1/2018 109.96 115.15 106.08 108.78 108.23 340100300.00
5/1/2018 108.45 114.73 104.96 107.01 107.01 272047300.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 130.94 135.10 128.03 129.24 109.78 101737500.00
8/1/2014 127.76 129.53 124.58 129.45 109.96 91354100.00
9/1/2014 129.20 129.38 118.66 119.32 102.22 130169500.00
### 118.80 120.17 106.65 119.95 102.76 197236600.00
### 119.83 119.97 108.43 108.87 93.27 130610800.00
### 109.38 114.82 100.15 112.18 96.99 221038700.00
1/1/2015 111.63 113.00 98.88 102.53 88.65 208880600.00
2/1/2015 103.98 112.93 102.97 106.68 92.24 147984500.00
3/1/2015 106.32 107.69 100.66 104.98 91.66 170072300.00
4/1/2015 105.77 112.20 104.08 111.06 96.97 129543400.00
5/1/2015 110.28 110.80 102.38 103.00 89.93 132823700.00
6/1/2015 103.47 103.75 96.22 96.47 85.07 158712800.00
7/1/2015 96.30 96.67 88.01 88.48 78.02 184572400.00
8/1/2015 87.28 87.33 69.58 80.99 71.42 287788200.00
9/1/2015 78.76 80.47 74.31 78.88 70.43 245490400.00
### 79.72 91.98 77.31 90.88 81.15 224431300.00
### 90.61 98.64 87.79 91.32 81.54 176633800.00
### 90.97 94.00 84.25 89.96 81.31 260998300.00
1/1/2016 89.53 90.11 75.33 86.47 78.15 279793800.00
2/1/2016 85.15 89.84 79.85 83.44 75.42 234480300.00
3/1/2016 84.12 97.91 83.37 95.40 87.32 214464600.00
4/1/2016 93.69 104.26 92.43 102.18 93.52 155565300.00
5/1/2016 101.83 103.85 98.52 101.00 92.44 130720600.00
6/1/2016 100.24 105.00 98.77 104.83 96.96 152070500.00
7/1/2016 104.78 107.58 99.85 102.48 94.79 134146800.00
8/1/2016 101.33 103.60 97.91 100.58 93.03 132555300.00
9/1/2016 100.35 104.35 97.53 102.92 96.20 151233400.00
### 102.55 105.46 99.61 104.75 97.91 138580100.00
### 105.51 112.98 104.25 111.56 104.28 169909000.00
### 112.79 119.00 112.21 117.70 111.12 133381600.00
1/1/2017 118.38 119.00 110.72 111.35 105.12 123814900.00
2/1/2017 111.20 114.28 109.27 112.50 106.21 123278600.00
3/1/2017 112.92 114.39 105.82 107.37 102.34 164742200.00
4/1/2017 107.22 110.67 103.83 106.70 101.70 101472000.00
5/1/2017 106.26 107.71 103.07 103.48 98.63 118545200.00
6/1/2017 103.69 108.49 102.55 104.33 100.45 126588800.00
7/1/2017 104.24 110.00 102.55 109.19 105.13 105290000.00
8/1/2017 109.54 111.44 105.30 107.62 103.62 109259400.00
9/1/2017 107.68 118.33 107.51 117.50 114.27 109354600.00
### 116.42 120.89 112.57 115.89 112.70 113304800.00
### 116.30 119.15 113.90 118.99 115.72 101837000.00
### 119.81 126.20 118.52 125.19 122.88 105261400.00
1/1/2018 125.71 133.88 124.05 125.35 123.04 130293100.00
2/1/2018 125.60 125.63 108.02 111.92 109.86 170301700.00
3/1/2018 111.53 118.35 109.83 114.04 113.05 144392700.00
4/1/2018 113.89 127.90 110.54 125.11 124.03 143076700.00
5/1/2018 124.03 131.08 120.06 124.30 123.23 147507800.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 101.15 104.76 98.93 98.94 85.38 189374200.00
8/1/2014 98.62 100.43 97.63 99.46 85.83 187451500.00
9/1/2014 99.43 99.59 93.62 94.05 81.73 231833300.00
### 94.11 96.89 86.91 96.71 84.04 342094700.00
### 96.56 97.20 90.11 90.54 78.68 218128400.00
### 90.36 95.33 86.19 92.45 81.50 400812400.00
1/1/2015 92.25 93.05 86.03 87.42 77.07 326257500.00
2/1/2015 87.85 93.45 87.50 88.54 78.05 276201900.00
3/1/2015 88.34 88.52 82.68 85.00 75.50 329343400.00
4/1/2015 85.70 88.67 83.81 87.37 77.60 251333500.00
5/1/2015 87.85 90.09 84.77 85.20 75.67 198881300.00
6/1/2015 85.25 85.97 82.80 83.20 74.51 238707700.00
7/1/2015 83.28 83.53 78.93 79.21 70.94 274029000.00
8/1/2015 78.70 79.29 66.55 75.24 67.38 387314900.00
9/1/2015 73.30 75.47 71.51 74.35 67.21 315731000.00
### 75.20 83.88 73.03 82.74 74.79 317870100.00
### 82.30 87.44 77.91 81.66 73.81 264104000.00
### 81.76 82.13 73.79 77.95 71.08 366428700.00
1/1/2016 77.50 79.92 71.55 77.85 70.98 418901000.00
2/1/2016 76.66 83.44 73.55 80.15 73.08 359179800.00
3/1/2016 80.56 85.10 80.31 83.59 76.91 292643700.00
4/1/2016 82.40 89.78 81.99 88.40 81.34 221491700.00
5/1/2016 88.24 90.46 87.23 89.02 81.91 218883300.00
6/1/2016 88.43 93.83 87.61 93.74 86.97 252036700.00
7/1/2016 93.36 95.55 86.12 88.95 82.53 209438300.00
8/1/2016 88.08 88.94 85.58 87.14 80.85 233633700.00
9/1/2016 86.72 89.37 82.29 87.28 81.67 271393900.00
### 86.94 88.67 82.99 83.32 77.96 191909700.00
### 83.50 88.19 82.76 87.30 81.69 232925800.00
### 87.98 93.22 86.60 90.26 85.21 219180900.00
1/1/2017 90.94 91.34 83.13 83.89 79.19 252401300.00
2/1/2017 84.00 84.16 80.76 81.32 76.77 237335600.00
3/1/2017 81.70 84.25 80.31 82.01 78.13 315475000.00
4/1/2017 82.02 83.55 80.30 81.65 77.78 192379900.00
5/1/2017 81.51 83.23 80.47 80.50 76.69 220122400.00
6/1/2017 80.37 83.69 79.26 80.73 77.63 303568900.00
7/1/2017 80.79 82.49 78.27 80.04 76.97 201333900.00
8/1/2017 80.16 80.82 76.05 76.33 73.40 224288700.00
9/1/2017 76.37 82.45 76.32 81.98 79.60 216249200.00
### 81.30 84.24 81.25 83.35 80.93 172408300.00
### 83.39 84.14 80.01 83.29 80.87 191810600.00
### 83.44 84.36 82.17 83.64 81.96 220601300.00
1/1/2018 83.82 89.30 83.66 87.30 85.55 233944600.00
2/1/2018 87.50 89.25 73.90 75.74 74.22 369414700.00
3/1/2018 75.53 76.98 72.67 74.61 73.86 356741300.00
4/1/2018 74.27 80.90 72.16 77.75 76.97 285826800.00
5/1/2018 77.26 82.65 75.40 81.24 80.42 298678800.00
Date Open High Low Close Adj Close Volume
6/1/2014 0.00 0.00 0.00 0.00 0.00 0.00
7/1/2014 16828.53 17151.56 16563.30 16563.30 16563.30 1690880000.00
8/1/2014 16561.70 17153.80 16333.78 17098.45 17098.45 1482600000.00
9/1/2014 17097.42 17350.64 16934.43 17042.90 17042.90 1870550000.00
### 17040.46 17395.54 15855.12 17390.52 17390.52 2903240000.00
### 17390.90 17894.83 17278.36 17828.24 17828.24 1516490000.00
### 17827.27 18103.45 17067.59 17823.07 17823.07 2216900000.00
1/1/2015 17823.07 17951.78 17136.30 17164.95 17164.95 2173260000.00
2/1/2015 17169.99 18244.38 17037.76 18132.70 18132.70 1751250000.00
3/1/2015 18134.05 18288.63 17579.27 17776.12 17776.12 2470480000.00
4/1/2015 17778.52 18175.56 17585.01 17840.52 17840.52 2174880000.00
5/1/2015 17859.27 18351.36 17733.12 18010.68 18010.68 1832450000.00
6/1/2015 18017.82 18188.81 17576.50 17619.51 17619.51 2219240000.00
7/1/2015 17638.12 18137.12 17399.17 17689.86 17689.86 2034220000.00
8/1/2015 17696.74 17704.76 15370.33 16528.03 16528.03 2726340000.00
9/1/2015 16528.03 16933.43 15942.37 16284.70 16284.70 2724080000.00
### 16278.62 17799.96 16013.66 17663.54 17663.54 2605470000.00
### 17672.62 17977.85 17210.43 17719.92 17719.92 2334610000.00
### 17719.72 17901.58 17116.73 17425.03 17425.03 2521440000.00
1/1/2016 17405.48 17405.48 15450.56 16466.30 16466.30 2844080000.00
2/1/2016 16453.63 16795.98 15503.01 16516.50 16516.50 2491810000.00
3/1/2016 16545.67 17790.11 16545.67 17685.09 17685.09 2407750000.00
4/1/2016 17661.74 18167.63 17484.23 17773.64 17773.64 2096650000.00
5/1/2016 17783.78 17934.61 17331.07 17787.20 17787.20 1879010000.00
6/1/2016 17754.55 18016.00 17063.08 17929.99 17929.99 2350020000.00
7/1/2016 17924.24 18622.01 17713.45 18432.24 18432.24 1816520000.00
8/1/2016 18434.50 18722.61 18247.79 18400.88 18400.88 1695750000.00
9/1/2016 18396.57 18551.54 17992.21 18308.15 18308.15 2101120000.00
### 18279.60 18399.96 17959.95 18142.42 18142.42 1793690000.00
### 18158.24 19225.29 17883.56 19123.58 19123.58 2107770000.00
### 19149.20 19987.63 19138.79 19762.60 19762.60 5952470000.00
1/1/2017 19872.86 20125.58 19677.94 19864.09 19864.09 6482450000.00
2/1/2017 19923.81 20851.33 19831.09 20812.24 20812.24 6185580000.00
3/1/2017 20957.29 21169.11 20412.80 20663.22 20663.22 6941970000.00
4/1/2017 20665.17 21070.90 20379.55 20940.51 20940.51 5392630000.00
5/1/2017 20962.73 21112.32 20553.45 21008.65 21008.65 6613570000.00
6/1/2017 21030.55 21535.03 20994.22 21349.63 21349.63 7214590000.00
7/1/2017 21392.30 21929.80 21279.30 21891.12 21891.12 5569720000.00
8/1/2017 21961.42 22179.11 21600.34 21948.10 21948.10 6150060000.00
9/1/2017 21981.77 22419.51 21709.63 22405.09 22405.09 6342130000.00
### 22423.47 23485.25 22416.00 23377.24 23377.24 7302910000.00
### 23442.90 24327.82 23242.75 24272.35 24272.35 7335640000.00
### 24305.40 24876.07 23921.90 24719.22 24719.22 6589890000.00
1/1/2018 24809.35 26616.71 24741.70 26149.39 26149.39 9116920000.00
2/1/2018 26083.04 26306.70 23360.29 25029.20 25029.20 9450250000.00
3/1/2018 25024.04 25449.15 23509.06 24103.11 24103.11 8873040000.00
4/1/2018 24076.60 24858.97 23344.52 24163.15 24163.15 8064550000.00
5/1/2018 24117.29 25086.49 23531.31 24415.84 24415.84 7278020000.00
Empresas Retorno Riesgo Coeficiente de variabilidad

Treasury Bill 0.037%

Linea del mercado bancario SML


Betha (X) Rendimiento (Y)
Libre de riesgo (TB) 0 0.037%
Mercado 1 0.844%

Chart Title
1200.000%
Chart Title
1200.000%

1000.000%

800.000%

600.000%

400.000%

200.000%

0.000%
- 2.00 4.00 6.00 8.00 10.00
Volatilidad implicita Default Upgrade Alpha Betha H Betha B Epsilon Determinacion

Mapa de
1200.00%
Mapa de
1200.00%

1000.00%

800.00%

600.00%

400.00%

200.00%

10.00 12.00 0.00%


- 2.00 4.00
Indeterminacion Rendimiento esperado Rendimiento exigido GAP CAPM Diferencial

Mapa de riesgo rendimiento


Mapa de riesgo rendimiento

4.00 6.00 8.00 10.00 12.00


Matríz de precios ajustados

1 2 3

General
Cisco Systems,
Electric Apple Inc.
Inc.
Company

Date GE AAPL CSCO


7/1/2014 21.88 88.95 22.15
8/1/2014 22.61 95.37 22.11
9/1/2014 22.29 94.21 22.27
10/1/2014 22.65 100.99 21.81
11/1/2014 23.25 111.21 24.64
12/1/2014 22.17 103.66 24.80
1/1/2015 21.16 110.03 23.51
2/1/2015 23.02 120.64 26.49
3/1/2015 22.18 117.32 24.71
4/1/2015 24.21 118.00 26.08
5/1/2015 24.38 122.84 26.51
6/1/2015 23.75 118.76 24.84
7/1/2015 23.53 114.85 25.70
8/1/2015 22.55 106.91 23.59
9/1/2015 22.74 104.91 23.92
10/1/2015 26.31 113.66 26.29
11/1/2015 27.23 112.51 25.04
12/1/2015 28.33 100.54 24.95
1/1/2016 26.67 92.98 21.86
2/1/2016 26.70 92.35 24.24
3/1/2016 29.37 104.67 26.36
4/1/2016 28.40 90.02 25.45
5/1/2016 27.92 95.90 27.14
6/1/2016 29.08 92.37 26.81
7/1/2016 28.98 100.69 28.53
8/1/2016 29.08 102.51 29.64
9/1/2016 27.57 109.82 29.91
10/1/2016 27.30 110.30 28.93
11/1/2016 28.85 107.36 28.35
12/1/2016 29.64 113.09 28.73
1/1/2017 28.07 118.49 29.21
2/1/2017 28.17 133.76 32.77
3/1/2017 28.39 140.88 32.41
4/1/2017 27.62 140.87 32.67
5/1/2017 26.08 149.80 30.50
6/1/2017 25.73 141.82 30.27
7/1/2017 24.81 146.45 30.42
8/1/2017 23.78 161.49 31.44
9/1/2017 23.42 152.36 32.83
10/1/2017 19.72 167.11 33.34
11/1/2017 17.89 169.88 35.33
12/1/2017 17.07 167.90 37.71
1/1/2018 16.04 166.11 40.90
2/1/2018 13.99 176.72 44.42
3/1/2018 13.48 167.14 42.55
4/1/2018 14.07 164.63 43.94
5/1/2018 14.17 186.78 42.85

Matríz de rendimientos continuos

1 2 3

General
Cisco Systems,
Electric Apple Inc.
Inc.
Company
usando cambios marginales del precio
Date GE AAPL CSCO
8/1/2014 3.25% 6.97% -0.20%
9/1/2014 -1.40% -1.23% 0.72%
10/1/2014 1.58% 6.95% -2.06%
11/1/2014 2.60% 9.64% 12.18%
12/1/2014 -4.71% -7.03% 0.65%
1/1/2015 -4.68% 5.96% -5.35%
2/1/2015 8.43% 9.21% 11.94%
3/1/2015 -3.73% -2.79% -6.95%
4/1/2015 8.75% 0.58% 5.38%
5/1/2015 0.70% 4.02% 1.65%
6/1/2015 -2.60% -3.38% -6.52%
7/1/2015 -0.94% -3.35% 3.44%
8/1/2015 -4.27% -7.16% -8.59%
9/1/2015 0.84% -1.90% 1.42%
10/1/2015 14.58% 8.01% 9.44%
11/1/2015 3.47% -1.01% -4.90%
12/1/2015 3.96% -11.25% -0.33%
1/1/2016 -6.06% -7.82% -13.25%
2/1/2016 0.14% -0.67% 10.35%
3/1/2016 9.50% 12.52% 8.39%
4/1/2016 -3.33% -15.07% -3.50%
5/1/2016 -1.71% 6.32% 6.43%
6/1/2016 4.05% -3.75% -1.25%
7/1/2016 -0.33% 8.62% 6.22%
8/1/2016 0.32% 1.80% 3.84%
9/1/2016 -5.32% 6.89% 0.89%
10/1/2016 -0.99% 0.43% -3.33%
11/1/2016 5.55% -2.70% -2.02%
12/1/2016 2.69% 5.20% 1.33%
1/1/2017 -5.45% 4.66% 1.64%
2/1/2017 0.37% 12.12% 11.53%
3/1/2017 0.76% 5.19% -1.12%
4/1/2017 -2.76% -0.01% 0.80%
5/1/2017 -5.71% 6.15% -6.88%
6/1/2017 -1.36% -5.48% -0.73%
7/1/2017 -3.65% 3.22% 0.48%
8/1/2017 -4.23% 9.77% 3.32%
9/1/2017 -1.52% -5.82% 4.31%
10/1/2017 -17.19% 9.24% 1.53%
11/1/2017 -9.73% 1.65% 5.80%
12/1/2017 -4.70% -1.18% 6.53%
1/1/2018 -6.25% -1.07% 8.12%
2/1/2018 -13.63% 6.19% 8.25%
3/1/2018 -3.74% -5.57% -4.31%
4/1/2018 4.28% -1.51% 3.21%
5/1/2018 0.71% 12.63% -2.50%

Momentos bajo la curva normal


Promedio -0.94% 1.61% 1.43%
Desviación estandar "(fluctuación) sube o baja" 5.69% 6.53% 5.77%
Sesgo (cubica) ""hasta donde se mueve las obs."" -0.04 -0.29 -0.10
Curtosis (orden cuatro) "Curtosis= lo chato de la curva o puntuda de la 1.57 -0.41 -0.17
Promedio anual simple -11.3% 19.4% 17.2%
Promedio anual compuesto -10.8% 21.2% 18.6%
Desviacion standard anual 19.7% 22.6% 20.0%
Varianza anual 3.88% 5.12% 3.99%
Desviacion standard anual 19.7% 22.6% 20.0%
Prueba - - -
Coeficiente de variabilidad -6.02 4.05 4.02
Rendimiento maximo 14.6% 12.6% 12.2%
Rendimiento minimo -17.19% -15.07% -13.25%
Coeficiente de volatilidad implicita -33.62 17.18 17.73
Probabilidad de default 56.6% 40.2% 40.2%
Probabilidad de upgrade 43.4% 59.8% 59.8%
es la peor empresa
Linea caracteristica de la accion
Alpha -1.58% 0.80% 0.45%
Betha historica 0.75 0.96 1.16
Betha Bloomberg 0.84 0.98 1.11
Epsilon 5.3% 5.9% 4.6%
Correlacion 0.41 0.45 0.62
Determinacion 16.5% 20.6% 38.4%
Indeterminacion 83.5% 79.4% 61.6%
Break even standard 2.10% -0.83% -0.39%
Break even ajustado -4.90% -6.94% -4.33%
Prueba BE 1 - - -
Prueba BE 2 - - -
Betha 2 0.75 0.96 1.16
Correlacion 2 0.41 0.45 0.62
Determinacion 2 16.5% 20.6% 38.4%
Prueba Betha 2 - - -
Prueba Correlacion 2 - - -
Prueba Determinacion 2 - - -

Analisis CAPM (funcion de utiliadd del negocio)


Promedio -0.94% 1.61% 1.43%
Rendimiento esperado -0.94% 1.61% 1.43%
Gap regresion lineal - - -
Tasa libre de riesgo 0.037% 0.037% 0.037%
Retorno exigido (CAPM) 0.642% 0.814% 1.398%
Gap CAPM -1.587% 0.798% 0.037%
GAP CAPM la empresa que genera valor economico y aquí se ve la empresa que tiene menor valor economico

La funcion de la utilidad del negocio, es el rendimiento esperado del negocio = al promedio.


Esta funcion de utilidad es igual a: las utilidades de la empresa +

Cualquier cosa buena o mala que se nos ocurra le va a pegar al precio de la Acción.
Al mercado no le interesa los balances ni estados de resultados
hay 12 sectores economicos
el indice de mercado se puede sacar del IVAE del banco central de reserva
Tasa libre de riesgo= al Treasure de los Estados Unidos de Norteamerica.
patrimonio inicial/patrimonio final-1=ROE, es el cambio marginal
4 5 6 7 8 9
United
The Walt Verizon
Intel McDonald's Technologie
Disney Visa Inc. Communication
Corporation Corporation s
Company s Inc.
Corporation
DIS INTC V MCD VZ UTX
81.27 30.19 50.29 83.17 41.91 95.55
85.06 31.11 50.65 82.43 41.86 98.12
84.25 31.22 51.24 84.84 42.00 96.50
86.48 30.50 57.98 83.87 42.22 97.78
87.55 33.40 62.00 86.63 42.98 100.60
89.14 32.75 63.45 84.59 39.75 105.67
87.17 29.82 61.69 83.45 38.84 105.47
99.75 30.01 65.66 89.28 42.51 112.02
100.52 28.43 63.78 88.73 41.81 108.27
104.19 29.59 64.41 87.92 43.36 105.08
105.77 31.33 66.97 87.35 42.98 108.24
109.39 27.85 65.59 87.32 40.52 103.04
115.00 26.51 73.59 91.72 40.68 93.17
98.21 26.13 69.65 89.40 40.47 85.09
98.51 27.83 68.16 91.30 38.27 83.20
109.64 31.26 75.91 104.01 41.24 92.01
109.38 32.10 77.30 105.78 40.50 89.80
101.29 32.03 76.01 110.33 41.18 90.40
92.96 28.84 73.01 115.59 44.53 82.51
92.67 27.51 70.95 109.44 45.76 90.92
96.34 30.34 75.27 118.26 48.78 94.89
100.17 28.40 76.01 119.02 45.95 98.94
96.25 29.63 77.69 114.85 46.40 95.35
94.90 31.03 73.12 113.23 50.90 97.86
93.08 32.98 76.95 111.51 50.51 102.73
92.30 33.95 79.76 109.63 48.18 101.56
90.74 35.98 81.67 110.19 47.86 97.55
90.57 33.24 81.48 107.53 44.29 98.12
96.86 33.08 76.36 113.93 46.47 103.42
101.84 34.83 77.21 117.17 49.71 105.89
108.96 35.36 81.85 117.99 45.64 105.94
108.41 34.77 87.03 122.88 46.71 108.72
111.65 34.89 88.12 125.69 45.88 109.04
113.83 34.97 90.45 135.69 43.21 115.63
106.29 34.93 94.42 146.32 44.42 117.86
104.62 32.88 93.15 148.52 42.53 119.31
108.25 34.56 98.89 151.39 46.10 115.85
100.39 34.17 102.83 156.10 46.29 116.98
97.78 37.39 104.70 153.80 47.75 114.11
97.03 44.66 109.42 163.84 46.19 117.73
103.98 44.02 112.02 168.80 49.69 115.89
106.65 45.59 113.64 169.96 51.68 126.15
108.67 47.54 123.82 168.99 52.80 136.48
103.16 48.68 122.53 155.76 47.15 133.24
100.44 51.78 119.43 155.39 47.23 125.11
100.33 51.32 126.68 166.38 48.74 119.48
99.47 54.88 130.51 159.00 47.67 124.12

4 5 6 7 8 9
United
The Walt Verizon
Intel McDonald's Technologie
Disney Visa Inc. Communication
Corporation Corporation s
Company s Inc.
Corporation
DIS INTC V MCD VZ UTX
4.55% 2.99% 0.71% -0.89% -0.13% 2.66%
-0.95% 0.38% 1.16% 2.88% 0.34% -1.66%
2.61% -2.35% 12.36% -1.15% 0.52% 1.32%
1.23% 9.10% 6.71% 3.23% 1.79% 2.84%
1.80% -1.96% 2.31% -2.39% -7.83% 4.92%
-2.23% -9.38% -2.82% -1.35% -2.31% -0.19%
13.47% 0.63% 6.24% 6.75% 9.04% 6.03%
0.78% -5.42% -2.90% -0.62% -1.67% -3.40%
3.59% 4.01% 0.97% -0.92% 3.65% -2.99%
1.51% 5.70% 3.90% -0.64% -0.88% 2.96%
3.36% -11.75% -2.08% -0.04% -5.89% -4.93%
5.01% -4.95% 11.51% 4.92% 0.39% -10.06%
-15.79% -1.43% -5.51% -2.57% -0.51% -9.07%
0.31% 6.28% -2.16% 2.10% -5.59% -2.25%
10.70% 11.64% 10.77% 13.04% 7.46% 10.06%
-0.24% 2.65% 1.83% 1.69% -1.81% -2.43%
-7.68% -0.22% -1.69% 4.21% 1.68% 0.67%
-8.59% -10.49% -4.03% 4.66% 7.80% -9.13%
-0.31% -4.72% -2.86% -5.47% 2.73% 9.70%
3.89% 9.79% 5.90% 7.75% 6.39% 4.28%
3.90% -6.61% 0.99% 0.64% -5.98% 4.18%
-3.99% 4.24% 2.18% -3.57% 0.97% -3.70%
-1.42% 4.62% -6.06% -1.42% 9.26% 2.60%
-1.93% 6.09% 5.10% -1.53% -0.77% 4.85%
-0.84% 2.91% 3.59% -1.71% -4.71% -1.14%
-1.71% 5.81% 2.37% 0.51% -0.67% -4.04%
-0.18% -7.94% -0.23% -2.45% -7.76% 0.59%
6.71% -0.49% -6.50% 5.78% 4.81% 5.26%
5.02% 5.18% 1.11% 2.81% 6.74% 2.36%
6.75% 1.51% 5.84% 0.70% -8.54% 0.05%
-0.51% -1.70% 6.13% 4.06% 2.32% 2.59%
2.95% 0.35% 1.24% 2.26% -1.79% 0.29%
1.93% 0.22% 2.61% 7.66% -6.00% 5.87%
-6.86% -0.11% 4.30% 7.54% 2.76% 1.91%
-1.58% -6.05% -1.36% 1.49% -4.34% 1.23%
3.40% 5.00% 5.98% 1.91% 8.04% -2.94%
-7.53% -1.13% 3.90% 3.07% 0.41% 0.97%
-2.63% 8.98% 1.81% -1.49% 3.12% -2.48%
-0.77% 17.78% 4.41% 6.32% -3.33% 3.12%
6.92% -1.44% 2.35% 2.99% 7.31% -1.57%
2.53% 3.49% 1.44% 0.68% 3.93% 8.49%
1.87% 4.20% 8.58% -0.57% 2.13% 7.87%
-5.20% 2.36% -1.04% -8.15% -11.32% -2.40%
-2.67% 6.18% -2.56% -0.24% 0.17% -6.30%
-0.11% -0.89% 5.89% 6.83% 3.15% -4.61%
-0.86% 6.71% 2.98% -4.54% -2.21% 3.81%

0.44% 1.30% 2.07% 1.41% 0.28% 0.57%


5.08% 5.97% 4.39% 4.02% 5.00% 4.74%
-0.41 0.04 0.22 0.37 -0.14 -0.18
1.95 0.44 -0.04 0.62 -0.43 -0.15
5.3% 15.6% 24.9% 16.9% 3.4% 6.8%
5.4% 16.8% 27.9% 18.3% 3.4% 7.0%
17.6% 20.7% 15.2% 13.9% 17.3% 16.4%
3.10% 4.28% 2.32% 1.94% 3.00% 2.70%
17.6% 20.7% 15.2% 13.9% 17.3% 16.4%
- - - - - -
11.57 4.59 2.12 2.86 17.86 8.34
13.5% 17.8% 12.4% 13.0% 9.3% 10.1%
-15.79% -11.75% -6.50% -8.15% -11.32% -10.06%
66.62 22.72 9.09 15.04 73.56 35.39
46.6% 41.4% 31.8% 36.3% 47.8% 45.2%
53.4% 58.6% 68.2% 63.7% 52.2% 54.8%

-0.52% 0.50% 1.38% 0.87% -0.31% -0.31%


1.13 0.94 0.82 0.64 0.70 1.04
1.09 0.96 0.88 0.77 0.80 1.03
3.7% 5.3% 3.6% 3.5% 4.6% 3.5%
0.68 0.49 0.57 0.49 0.43 0.67
46.9% 23.6% 32.9% 23.9% 18.5% 45.5%
53.1% 76.4% 67.1% 76.1% 81.5% 54.5%
0.46% -0.54% -1.69% -1.36% 0.44% 0.30%
-2.85% -6.14% -6.13% -6.91% -6.09% -3.10%
- - - - - -
- - - - - -
1.13 0.94 0.82 0.64 0.70 1.04
0.68 0.49 0.57 0.49 0.43 0.67
46.9% 23.6% 32.9% 23.9% 18.5% 45.5%
- - - - - -
- - - - - -
- - - - - -

0.44% 1.30% 2.07% 1.41% 0.28% 0.57%


0.44% 1.30% 2.07% 1.41% 0.28% 0.57%
- - - - - -
0.037% 0.037% 0.037% 0.037% 0.037% 0.037%
0.950% 0.797% 0.698% 0.553% 0.600% 0.877%
-0.511% 0.502% 1.376% 0.856% -0.320% -0.308%
r valor economico
l Modelo de Valoración del Precio de los Activos Financieros o Capital Asset Pricing Model (conocido com
10 11 12 13 14 15 16
International
The Coca- The Procter UnitedHealth
Microsoft Business Caterpillar
Pfizer Inc. Cola & Gamble Group
Corporation Machines Inc.
Company Company Incorporated
Corporation
MSFT PFE IBM KO PG UNH CAT
39.15 24.83 163.60 34.82 68.05 76.35 87.29
41.21 25.65 164.14 36.98 73.73 81.65 95.10
42.31 25.81 162.99 37.81 74.29 81.25 86.34
42.85 26.14 141.15 37.39 77.42 89.88 88.42
43.64 27.19 139.24 40.02 80.84 93.30 88.38
42.66 27.42 138.69 37.95 81.43 95.63 80.41
37.11 27.51 132.53 37.01 75.35 100.89 70.26
40.28 30.21 139.99 38.92 76.64 107.90 73.43
37.61 30.90 139.72 36.45 73.77 112.33 70.88
44.99 30.13 149.11 36.76 71.58 106.14 76.95
43.35 30.86 147.69 37.12 71.14 114.53 76.20
41.11 30.02 143.77 35.56 71.01 116.24 75.75
43.48 32.29 143.18 37.54 69.61 116.15 70.22
40.52 29.78 130.72 35.93 64.66 110.70 68.19
41.48 28.34 129.20 36.66 65.82 111.00 58.91
49.33 30.52 124.84 39.04 69.89 113.18 65.79
50.94 29.57 124.25 39.29 69.09 108.31 66.21
52.35 29.37 123.80 39.90 73.31 113.04 61.94
51.98 27.74 112.26 39.87 75.42 111.14 56.72
48.00 26.99 117.87 40.06 74.77 114.94 63.29
52.48 27.23 137.63 43.09 76.65 124.40 71.55
47.39 30.06 132.62 41.94 74.61 127.61 72.65
50.36 31.88 139.71 41.75 76.09 129.53 68.44
48.97 32.64 140.60 42.43 79.49 136.83 71.56
54.24 34.20 148.79 41.15 80.36 139.40 78.12
54.98 32.26 147.18 40.97 82.62 132.44 78.10
55.46 31.66 148.42 39.92 84.92 136.29 84.60
57.70 29.64 143.60 40.32 82.13 138.22 79.54
58.02 30.04 151.57 38.37 78.63 154.83 91.87
60.24 29.93 156.50 40.28 80.17 157.14 89.16
62.67 29.96 164.54 39.87 83.53 159.16 91.97
62.02 32.21 169.54 40.24 87.53 162.38 93.70
64.23 32.63 165.48 40.70 86.35 161.04 89.92
66.77 32.35 152.32 41.75 83.93 172.35 99.13
68.11 31.14 145.04 43.99 85.31 172.64 103.05
67.61 32.35 147.61 43.39 84.40 182.74 105.04
71.31 31.93 138.82 44.71 87.95 189.81 111.38
73.34 32.66 137.24 44.43 90.06 196.83 115.67
73.45 34.71 140.68 43.90 88.80 193.81 122.78
82.02 34.09 149.39 45.21 84.27 208.82 133.70
83.00 35.26 144.60 45.00 88.49 209.73 139.79
84.77 35.54 150.26 45.48 90.35 219.73 156.07
94.16 36.35 160.32 47.17 84.90 236.00 161.22
92.93 35.63 152.62 42.84 77.80 225.41 153.86
90.88 35.15 151.75 43.05 78.55 213.29 146.64
93.12 36.26 143.37 43.21 71.68 236.40 143.64
98.41 35.58 139.76 43.00 73.17 241.51 151.91

10 11 12 13 14 15 16
International
The Coca- The Procter UnitedHealth
Microsoft Business Caterpillar
Pfizer Inc. Cola & Gamble Group
Corporation Machines Inc.
Company Company Incorporated
Corporation
MSFT PFE IBM KO PG UNH CAT
5.13% 3.25% 0.33% 6.00% 8.02% 6.72% 8.57%
2.65% 0.61% -0.70% 2.23% 0.76% -0.50% -9.66%
1.26% 1.28% -14.38% -1.12% 4.13% 10.10% 2.37%
1.82% 3.93% -1.37% 6.81% 4.32% 3.74% -0.04%
-2.26% 0.86% -0.39% -5.31% 0.73% 2.46% -9.45%
-13.95% 0.32% -4.55% -2.52% -7.76% 5.35% -13.50%
8.19% 9.37% 5.48% 5.04% 1.70% 6.72% 4.41%
-6.84% 2.24% -0.19% -6.56% -3.82% 4.02% -3.52%
17.92% -2.50% 6.51% 0.85% -3.01% -5.67% 8.21%
-3.73% 2.39% -0.96% 0.98% -0.62% 7.61% -0.99%
-5.31% -2.75% -2.69% -4.32% -0.19% 1.48% -0.59%
5.62% 7.27% -0.41% 5.43% -1.99% -0.07% -7.58%
-7.05% -8.08% -9.11% -4.38% -7.37% -4.81% -2.93%
2.34% -4.94% -1.17% 2.01% 1.78% 0.27% -14.63%
17.34% 7.39% -3.43% 6.27% 5.99% 1.95% 11.04%
3.20% -3.15% -0.47% 0.64% -1.14% -4.40% 0.64%
2.73% -0.70% -0.37% 1.56% 5.93% 4.28% -6.67%
-0.71% -5.70% -9.79% -0.09% 2.83% -1.70% -8.79%
-7.95% -2.73% 4.88% 0.49% -0.86% 3.36% 10.95%
8.92% 0.90% 15.50% 7.29% 2.48% 7.91% 12.27%
-10.21% 9.86% -3.71% -2.71% -2.70% 2.55% 1.53%
6.09% 5.91% 5.21% -0.45% 1.96% 1.50% -5.97%
-2.82% 2.35% 0.63% 1.62% 4.38% 5.48% 4.45%
10.23% 4.66% 5.66% -3.06% 1.08% 1.86% 8.77%
1.37% -5.83% -1.09% -0.46% 2.77% -5.12% -0.02%
0.86% -1.88% 0.84% -2.59% 2.76% 2.86% 7.99%
3.95% -6.59% -3.30% 1.00% -3.34% 1.41% -6.17%
0.57% 1.35% 5.40% -4.96% -4.36% 11.35% 14.42%
3.75% -0.39% 3.20% 4.85% 1.95% 1.48% -3.00%
3.96% 0.09% 5.01% -1.03% 4.10% 1.28% 3.10%
-1.04% 7.26% 2.99% 0.93% 4.67% 2.00% 1.87%
3.50% 1.28% -2.42% 1.14% -1.35% -0.83% -4.12%
3.87% -0.85% -8.29% 2.54% -2.84% 6.79% 9.75%
2.00% -3.82% -4.90% 5.24% 1.63% 0.17% 3.88%
-0.74% 3.80% 1.76% -1.37% -1.07% 5.68% 1.91%
5.32% -1.29% -6.14% 3.00% 4.12% 3.80% 5.86%
2.81% 2.27% -1.14% -0.63% 2.36% 3.63% 3.78%
0.16% 6.09% 2.47% -1.19% -1.41% -1.55% 5.96%
11.03% -1.81% 6.01% 2.92% -5.23% 7.46% 8.52%
1.18% 3.37% -3.26% -0.46% 4.89% 0.43% 4.46%
2.12% 0.80% 3.84% 1.06% 2.08% 4.66% 11.01%
10.50% 2.24% 6.49% 3.66% -6.22% 7.14% 3.25%
-1.31% -1.99% -4.93% -9.63% -8.73% -4.59% -4.67%
-2.23% -1.36% -0.57% 0.48% 0.96% -5.53% -4.80%
2.44% 3.11% -5.68% 0.37% -9.16% 10.29% -2.07%
5.53% -1.87% -2.55% -0.49% 2.06% 2.14% 5.60%

2.00% 0.78% -0.34% 0.46% 0.16% 2.50% 1.20%


6.20% 4.14% 5.24% 3.63% 4.09% 4.26% 7.09%
0.11 0.15 0.09 -0.32 -0.55 -0.12 -0.26
1.18 -0.19 1.37 0.35 -0.21 -0.32 -0.59
24.0% 9.4% -4.1% 5.5% 1.9% 30.0% 14.5%
26.9% 9.8% -4.0% 5.6% 1.9% 34.5% 15.5%
21.5% 14.3% 18.1% 12.6% 14.2% 14.8% 24.5%
4.62% 2.06% 3.29% 1.58% 2.01% 2.18% 6.02%
21.5% 14.3% 18.1% 12.6% 14.2% 14.8% 24.5%
- - - - - - -
3.10 5.29 -15.30 7.91 25.95 1.70 5.88
17.9% 9.9% 15.5% 7.3% 8.0% 11.4% 14.4%
-13.95% -8.08% -14.38% -9.63% -9.16% -5.67% -14.63%
15.91 22.93 -87.28 36.89 108.96 6.80 24.12
37.3% 42.5% 52.6% 45.0% 48.5% 27.8% 43.3%
62.7% 57.5% 47.4% 55.0% 51.5% 72.2% 56.7%
esta es la mejor empresa

1.02% 0.15% -1.07% -0.08% -0.21% 1.90% -0.06%


1.17 0.75 0.86 0.63 0.44 0.72 1.50
1.11 0.84 0.91 0.76 0.63 0.82 1.33
5.1% 3.5% 4.6% 3.1% 3.9% 3.7% 5.4%
0.58 0.56 0.51 0.54 0.33 0.52 0.65
33.6% 31.3% 25.6% 28.9% 10.8% 27.0% 42.6%
66.4% 68.7% 74.4% 71.1% 89.2% 73.0% 57.4%
-0.87% -0.20% 1.24% 0.12% 0.48% -2.63% 0.04%
-5.24% -4.80% -4.06% -4.76% -8.46% -7.75% -3.56%
- - - - - - -
- - - - - - -
1.17 0.75 0.86 0.63 0.44 0.72 1.50
0.58 0.56 0.51 0.54 0.33 0.52 0.65
33.6% 31.3% 25.6% 28.9% 10.8% 27.0% 42.6%
- - - - - - -
- - - - - - -
- - - - - - -

2.00% 0.78% -0.34% 0.46% 0.16% 2.50% 1.20%


2.00% 0.78% -0.34% 0.46% 0.16% 2.50% 1.20%
- - - - - - -
0.037% 0.037% 0.037% 0.037% 0.037% 0.037% 0.037%
0.981% 0.644% 0.732% 0.549% 0.389% 0.617% 1.251%
1.023% 0.138% -1.074% -0.090% -0.232% 1.886% -0.046%
et Pricing Model (conocido como modelo CAPM) es una de las herramientas más utilizadas en el área financiera para determinar la tas
17 18 19 20 21 22 23
The The
American
Goldman Johnson & Travelers The Boeing The Home
Express 3M Company
Sachs Johnson Companies, Company Depot, Inc.
Company
Group, Inc. Inc.
GS AXP JNJ MMM TRV BA HD
163.84 82.71 89.69 127.53 82.27 107.36 74.27
169.75 84.40 92.95 130.34 87.01 113.00 85.89
174.52 82.50 96.16 129.01 86.30 114.20 84.28
180.62 84.78 97.23 140.02 93.14 111.99 90.04
179.12 87.36 97.66 145.77 96.52 120.46 91.78
184.86 87.95 94.95 150.43 97.81 117.21 96.92
164.43 76.28 90.93 148.58 95.51 131.09 96.87
181.01 77.35 93.08 154.39 99.80 136.03 106.45
179.83 74.06 91.99 151.94 100.44 136.17 105.40
187.92 73.67 90.71 144.06 94.40 130.06 99.76
197.27 75.83 91.56 146.54 94.41 127.50 103.90
200.38 73.93 89.76 143.03 90.25 126.67 103.63
196.81 72.62 92.30 140.29 99.69 131.65 109.71
181.58 73.25 86.56 131.76 95.26 119.33 109.17
167.33 70.78 86.64 132.33 93.50 120.34 108.26
180.56 69.95 93.76 146.74 106.72 136.07 116.50
182.99 68.66 93.96 146.16 108.31 133.66 126.14
174.16 66.66 96.04 141.53 106.69 133.70 124.61
156.12 51.27 97.64 141.87 101.74 111.08 119.02
144.49 53.50 98.36 147.39 102.19 109.28 117.47
152.35 59.10 101.89 157.69 110.93 118.46 126.28
159.27 62.98 105.55 158.40 105.03 125.80 127.41
154.78 63.61 106.12 159.29 109.09 117.72 125.72
144.79 58.77 115.04 166.83 113.77 122.19 122.14
154.76 62.66 118.77 169.91 111.73 125.75 132.23
165.14 63.75 113.18 170.75 114.12 121.79 128.29
157.77 62.26 112.78 168.93 110.12 124.97 123.72
174.37 64.57 110.74 158.45 104.59 135.11 117.30
214.53 70.38 106.26 164.63 109.58 142.82 124.41
234.98 72.38 110.76 172.19 118.35 149.97 129.59
225.04 74.63 108.87 168.65 114.52 157.42 132.97
243.43 78.55 117.49 179.78 118.86 173.61 140.06
226.02 77.62 120.53 185.78 117.21 171.83 141.91
220.19 77.76 119.48 190.15 118.95 179.58 151.79
207.86 75.80 124.11 198.54 122.07 182.30 149.27
219.06 82.99 128.87 203.36 123.71 193.60 150.03
222.45 83.97 129.29 196.50 125.97 237.37 146.31
220.88 85.15 128.94 199.58 119.17 234.63 146.58
234.95 89.46 127.45 206.21 120.49 250.36 160.91
240.19 94.46 136.67 226.15 131.06 254.07 163.10
245.31 97.00 136.59 238.87 134.14 272.61 176.91
253.15 98.59 137.81 232.40 134.21 292.00 187.41
266.20 98.68 136.30 247.34 149.14 350.88 198.65
261.27 97.15 128.10 232.54 138.28 358.64 180.23
250.97 92.93 127.21 218.03 138.14 326.25 176.24
237.49 98.38 125.56 193.07 131.60 331.90 183.77
225.08 98.30 118.74 195.89 128.52 350.41 185.51

17 18 19 20 21 22 23
The The
American
Goldman Johnson & Travelers The Boeing The Home
Express 3M Company
Sachs Johnson Companies, Company Depot, Inc.
Company
Group, Inc. Inc.
GS AXP JNJ MMM TRV BA HD
3.55% 2.02% 3.57% 2.18% 5.59% 5.11% 14.54%
2.77% -2.27% 3.39% -1.03% -0.82% 1.06% -1.90%
3.44% 2.72% 1.11% 8.19% 7.63% -1.96% 6.61%
-0.84% 3.01% 0.44% 4.03% 3.56% 7.29% 1.91%
3.15% 0.67% -2.81% 3.14% 1.33% -2.73% 5.45%
-11.71% -14.24% -4.33% -1.24% -2.38% 11.19% -0.05%
9.60% 1.40% 2.34% 3.84% 4.40% 3.70% 9.43%
-0.65% -4.35% -1.18% -1.60% 0.64% 0.10% -1.00%
4.40% -0.53% -1.40% -5.33% -6.20% -4.59% -5.50%
4.85% 2.89% 0.94% 1.71% 0.01% -1.99% 4.07%
1.56% -2.54% -1.99% -2.42% -4.51% -0.65% -0.26%
-1.80% -1.79% 2.78% -1.94% 9.95% 3.85% 5.70%
-8.05% 0.86% -6.42% -6.27% -4.55% -9.82% -0.49%
-8.17% -3.43% 0.09% 0.43% -1.86% 0.84% -0.84%
7.61% -1.18% 7.91% 10.34% 13.22% 12.29% 7.33%
1.34% -1.86% 0.21% -0.40% 1.48% -1.79% 7.96%
-4.95% -2.96% 2.19% -3.21% -1.50% 0.02% -1.22%
-10.94% -26.24% 1.66% 0.24% -4.76% -18.53% -4.59%
-7.74% 4.25% 0.73% 3.81% 0.45% -1.64% -1.31%
5.30% 9.96% 3.52% 6.76% 8.20% 8.07% 7.23%
4.44% 6.36% 3.52% 0.45% -5.46% 6.01% 0.89%
-2.86% 0.99% 0.54% 0.56% 3.79% -6.63% -1.33%
-6.67% -7.91% 8.07% 4.62% 4.20% 3.72% -2.89%
6.66% 6.41% 3.19% 1.83% -1.81% 2.88% 7.94%
6.49% 1.72% -4.82% 0.49% 2.12% -3.20% -3.03%
-4.56% -2.38% -0.35% -1.07% -3.57% 2.58% -3.63%
10.01% 3.65% -1.83% -6.40% -5.16% 7.80% -5.32%
20.73% 8.62% -4.13% 3.82% 4.67% 5.55% 5.88%
9.10% 2.79% 4.14% 4.49% 7.70% 4.88% 4.08%
-4.32% 3.06% -1.72% -2.08% -3.29% 4.85% 2.58%
7.86% 5.13% 7.61% 6.39% 3.72% 9.79% 5.19%
-7.42% -1.19% 2.56% 3.29% -1.40% -1.03% 1.32%
-2.61% 0.18% -0.87% 2.32% 1.47% 4.41% 6.73%
-5.77% -2.55% 3.80% 4.32% 2.59% 1.50% -1.67%
5.25% 9.06% 3.76% 2.40% 1.34% 6.02% 0.50%
1.53% 1.17% 0.32% -3.43% 1.81% 20.38% -2.51%
-0.71% 1.39% -0.26% 1.55% -5.55% -1.16% 0.18%
6.18% 4.94% -1.16% 3.27% 1.10% 6.49% 9.33%
2.21% 5.44% 6.98% 9.23% 8.41% 1.47% 1.35%
2.11% 2.65% -0.06% 5.47% 2.33% 7.04% 8.13%
3.15% 1.62% 0.89% -2.74% 0.05% 6.87% 5.76%
5.03% 0.09% -1.10% 6.23% 10.55% 18.37% 5.83%
-1.87% -1.57% -6.20% -6.17% -7.56% 2.19% -9.73%
-4.02% -4.43% -0.70% -6.44% -0.10% -9.47% -2.24%
-5.52% 5.70% -1.30% -12.16% -4.85% 1.72% 4.18%
-5.37% -0.08% -5.58% 1.45% -2.37% 5.43% 0.94%

0.69% 0.38% 0.61% 0.93% 0.97% 2.57% 1.99%


6.47% 5.94% 3.50% 4.57% 4.89% 6.77% 4.90%
0.36 -2.19 0.13 -0.41 0.46 -0.20 0.13
0.63 8.55 0.02 0.44 -0.25 2.10 -0.17
8.3% 4.5% 7.3% 11.2% 11.6% 30.9% 23.9%
8.6% 4.6% 7.6% 11.8% 12.3% 35.6% 26.7%
22.4% 20.6% 12.1% 15.8% 16.9% 23.5% 17.0%
5.02% 4.24% 1.47% 2.51% 2.86% 5.51% 2.88%
22.4% 20.6% 12.1% 15.8% 16.9% 23.5% 17.0%
- - - - - - -
9.37 15.83 5.74 4.90 5.04 2.63 2.46
20.7% 10.0% 8.1% 10.3% 13.2% 20.4% 14.5%
-11.71% -26.24% -6.42% -12.16% -7.56% -18.53% -9.73%
46.98 96.42 23.76 24.11 21.44 15.13 12.20
45.7% 47.5% 43.1% 41.9% 42.1% 35.2% 34.2%
54.3% 52.5% 56.9% 58.1% 57.9% 64.8% 65.8%

-0.49% -0.57% 0.13% 0.08% 0.00% 1.40% 1.12%


1.40 1.12 0.57 1.01 1.15 1.39 1.04
1.26 1.08 0.72 1.01 1.10 1.26 1.02
4.9% 4.9% 3.1% 3.4% 3.4% 5.3% 3.8%
0.66 0.58 0.50 0.68 0.72 0.63 0.65
44.2% 33.6% 25.4% 46.4% 52.1% 40.0% 42.3%
55.8% 66.4% 74.6% 53.6% 47.9% 60.0% 57.7%
0.35% 0.51% -0.22% -0.08% 0.00% -1.00% -1.08%
-3.15% -3.86% -5.56% -3.42% -2.99% -4.81% -4.71%
- - - - - - -
- - - - - - -
1.40 1.12 0.57 1.01 1.15 1.39 1.04
0.66 0.58 0.50 0.68 0.72 0.63 0.65
44.2% 33.6% 25.4% 46.4% 52.1% 40.0% 42.3%
- - - - - - -
- - - - - - -
- - - - - - -

0.69% 0.38% 0.61% 0.93% 0.97% 2.57% 1.99%


0.69% 0.38% 0.61% 0.93% 0.97% 2.57% 1.99%
- - - - - - -
0.037% 0.037% 0.037% 0.037% 0.037% 0.037% 0.037%
1.164% 0.941% 0.499% 0.854% 0.962% 1.161% 0.873%
-0.474% -0.565% 0.111% 0.079% 0.008% 1.411% 1.117%
nciera para determinar la tasa de retorno requerida para un cierto activo
24 25 26 27 28 29

DowDuPont Merck & Co., JPMorgan Chevron


NIKE, Inc. Walmart Inc.
Inc. Inc. Chase & Co. Corporation

NKE DWDP WMT MRK JPM CVX


35.86 45.09 66.18 50.41 51.76 109.78
36.52 47.28 67.91 53.40 53.73 109.96
41.98 46.30 69.24 52.67 54.45 102.22
43.75 43.92 69.06 51.85 54.67 102.76
46.73 43.27 79.26 54.05 54.74 93.27
45.25 40.55 77.76 50.82 56.95 96.99
43.66 40.52 77.37 54.35 49.48 88.65
45.97 44.18 76.42 52.78 56.12 92.24
47.76 43.05 74.89 51.83 55.48 91.66
47.05 46.17 71.49 54.14 57.93 96.97
48.40 47.14 68.03 55.35 60.64 89.93
51.71 46.32 65.38 51.75 62.47 85.07
55.15 42.94 66.35 54.00 63.18 78.02
107.82 39.93 59.66 49.32 59.48 71.42
58.86 38.69 60.17 45.24 56.58 70.43
63.04 46.91 53.12 50.49 59.62 81.15
63.64 47.35 54.60 48.97 62.32 81.54
60.14 47.45 56.89 48.79 61.71 81.31
59.96 39.05 62.10 47.21 55.61 78.15
59.55 45.20 62.08 46.78 52.97 75.42
59.43 47.29 64.09 49.30 55.72 87.32
57.13 49.36 63.04 51.54 59.46 93.52
53.53 48.19 66.73 52.88 61.87 92.44
53.51 46.64 69.34 54.15 58.90 96.96
53.96 50.82 69.29 55.58 60.63 94.79
56.04 50.79 67.84 59.50 64.48 93.03
51.19 49.08 68.95 59.14 63.61 96.20
49.06 51.40 66.95 56.05 66.16 97.91
48.95 53.23 67.34 58.41 77.14 104.28
50.56 54.66 66.09 56.19 82.26 111.12
51.90 57.41 64.27 59.62 81.43 105.12
56.08 59.95 68.30 63.36 87.67 106.21
54.68 61.18 69.41 61.12 84.99 102.34
54.53 60.90 72.93 60.38 84.17 101.70
52.15 60.08 76.24 63.08 80.40 98.63
58.07 61.16 73.90 62.09 89.45 100.45
58.31 62.09 78.11 62.34 89.84 105.13
52.15 65.56 76.24 62.32 89.44 103.62
51.38 68.10 76.79 62.49 93.99 114.27
54.49 71.13 85.80 54.15 99.00 112.70
59.87 70.78 95.55 54.33 103.45 115.72
61.98 70.43 97.04 55.31 105.85 122.88
67.82 74.75 105.30 58.74 114.49 123.04
66.64 69.52 88.92 53.75 114.92 109.86
66.06 63.33 87.89 54.00 109.42 113.05
68.20 62.86 87.91 58.87 108.23 124.03
71.60 63.73 82.02 59.53 107.01 123.23

24 25 26 27 28 29

DowDuPont Merck & Co., JPMorgan Chevron


NIKE, Inc. Walmart Inc.
Inc. Inc. Chase & Co. Corporation

NKE DWDP WMT MRK JPM CVX


1.82% 4.74% 2.58% 5.77% 3.74% 0.16%
13.93% -2.09% 1.93% -1.39% 1.32% -7.30%
4.14% -5.27% -0.26% -1.56% 0.40% 0.53%
6.58% -1.49% 13.78% 4.16% 0.14% -9.69%
-3.21% -6.49% -1.91% -6.16% 3.94% 3.92%
-3.57% -0.08% -0.50% 6.72% -14.04% -8.99%
5.14% 8.65% -1.24% -2.93% 12.59% 3.97%
3.83% -2.59% -2.02% -1.83% -1.15% -0.63%
-1.50% 7.00% -4.64% 4.36% 4.33% 5.63%
2.82% 2.08% -4.96% 2.21% 4.57% -7.53%
6.60% -1.74% -3.97% -6.72% 2.97% -5.56%
6.45% -7.58% 1.47% 4.26% 1.13% -8.65%
67.03% -7.27% -10.62% -9.07% -6.03% -8.85%
-60.52% -3.16% 0.85% -8.65% -5.01% -1.39%
6.86% 19.27% -12.47% 11.00% 5.24% 14.16%
0.95% 0.94% 2.76% -3.07% 4.43% 0.48%
-5.66% 0.19% 4.10% -0.36% -0.98% -0.29%
-0.30% -19.47% 8.77% -3.30% -10.41% -3.96%
-0.68% 14.62% -0.03% -0.91% -4.86% -3.57%
-0.20% 4.52% 3.19% 5.24% 5.06% 14.66%
-3.95% 4.28% -1.66% 4.45% 6.50% 6.87%
-6.52% -2.40% 5.68% 2.56% 3.96% -1.16%
-0.04% -3.27% 3.85% 2.37% -4.91% 4.77%
0.83% 8.59% -0.07% 2.62% 2.90% -2.27%
3.78% -0.06% -2.12% 6.80% 6.15% -1.87%
-9.06% -3.43% 1.63% -0.61% -1.36% 3.35%
-4.25% 4.63% -2.96% -5.36% 3.93% 1.76%
-0.22% 3.49% 0.58% 4.12% 15.35% 6.30%
3.24% 2.66% -1.88% -3.87% 6.42% 6.35%
2.62% 4.91% -2.79% 5.93% -1.01% -5.55%
7.75% 4.32% 6.09% 6.07% 7.39% 1.03%
-2.53% 2.04% 1.61% -3.60% -3.12% -3.71%
-0.26% -0.46% 4.94% -1.20% -0.96% -0.63%
-4.47% -1.35% 4.45% 4.36% -4.59% -3.06%
10.74% 1.78% -3.12% -1.58% 10.67% 1.83%
0.42% 1.51% 5.54% 0.40% 0.44% 4.55%
-11.17% 5.44% -2.43% -0.03% -0.45% -1.45%
-1.49% 3.80% 0.72% 0.27% 4.96% 9.78%
5.88% 4.35% 11.10% -14.32% 5.20% -1.38%
9.42% -0.49% 10.76% 0.33% 4.40% 2.64%
3.46% -0.49% 1.55% 1.79% 2.29% 6.01%
9.01% 5.94% 8.17% 6.01% 7.85% 0.13%
-1.76% -7.24% -16.92% -8.87% 0.37% -11.33%
-0.88% -9.33% -1.16% 0.46% -4.91% 2.87%
3.19% -0.74% 0.02% 8.64% -1.09% 9.26%
4.87% 1.37% -6.93% 1.11% -1.13% -0.65%

1.50% 0.75% 0.47% 0.36% 1.58% 0.25%


14.39% 6.28% 5.77% 5.19% 5.54% 5.95%
0.33 -0.09 -0.41 -0.52 -0.24 0.26
16.51 2.72 1.55 0.35 1.00 0.06
18.0% 9.0% 5.6% 4.3% 18.9% 3.0%
19.6% 9.4% 5.7% 4.4% 20.7% 3.1%
49.9% 21.7% 20.0% 18.0% 19.2% 20.6%
24.86% 4.73% 3.99% 3.23% 3.68% 4.25%
49.9% 21.7% 20.0% 18.0% 19.2% 20.6%
- - - - - -
9.58 8.34 12.36 14.35 3.51 23.71
67.0% 19.3% 13.8% 11.0% 15.4% 14.7%
-60.52% -19.47% -16.92% -14.32% -14.04% -11.33%
84.85 51.50 65.81 70.02 18.62 103.50
45.8% 45.2% 46.8% 47.2% 38.8% 48.3%
54.2% 54.8% 53.2% 52.8% 61.2% 51.7%

1.71% -0.41% 0.04% -0.21% 0.53% -0.69%


-0.25 1.38 0.50 0.68 1.25 1.12
0.19 1.25 0.68 0.79 1.16 1.08
14.5% 4.7% 5.6% 4.8% 4.0% 4.9%
-0.05 0.68 0.27 0.40 0.69 0.58
0.3% 45.8% 7.2% 16.0% 48.1% 33.2%
99.7% 54.2% 92.8% 84.0% 51.9% 66.8%
6.84% 0.30% -0.09% 0.31% -0.42% 0.62%
64.78% -3.08% -11.27% -6.81% -3.65% -3.79%
- - - - - -
- - - - - -
-0.25 1.38 0.50 0.68 1.25 1.12
-0.05 0.68 0.27 0.40 0.69 0.58
0.3% 45.8% 7.2% 16.0% 48.1% 33.2%
- - - - - -
- - - - - -
- - - - - -

1.50% 0.75% 0.47% 0.36% 1.58% 0.25%


1.50% 0.75% 0.47% 0.36% 1.58% 0.25%
- - - - - -
0.037% 0.037% 0.037% 0.037% 0.037% 0.037%
-0.166% 1.151% 0.442% 0.582% 1.044% 0.937%
1.669% -0.399% 0.025% -0.220% 0.535% -0.686%
30 31

Exxon Mobil Indice Dow


Corporation Jones

XOM DJI
85.38 16563.30
85.83 17098.45
81.73 17042.90
84.04 17390.52
78.68 17828.24
81.50 17823.07
77.07 17164.95
78.05 18132.70
75.50 17776.12
77.60 17840.52
75.67 18010.68
74.51 17619.51
70.94 17689.86
67.38 16528.03
67.21 16284.70
74.79 17663.54
73.81 17719.92
71.08 17425.03
70.98 16466.30
73.08 16516.50
76.91 17685.09
81.34 17773.64
81.91 17787.20
86.97 17929.99
82.53 18432.24
80.85 18400.88
81.67 18308.15
77.96 18142.42
81.69 19123.58
85.21 19762.60
79.19 19864.09
76.77 20812.24
78.13 20663.22
77.78 20940.51
76.69 21008.65
77.63 21349.63
76.97 21891.12
73.40 21948.10
79.60 22405.09
80.93 23377.24
80.87 24272.35
81.96 24719.22
85.55 26149.39
74.22 25029.20
73.86 24103.11
76.97 24163.15
80.42 24415.84

30 31

Exxon Mobil Indice Dow


Corporation Jones

XOM DJI
0.52% 3.18%
-4.90% -0.33%
2.79% 2.02%
-6.59% 2.49%
3.52% -0.03%
-5.59% -3.76%
1.27% 5.48%
-3.33% -1.99%
2.75% 0.36%
-2.52% 0.95%
-1.55% -2.20%
-4.91% 0.40%
-5.14% -6.79%
-0.26% -1.48%
10.69% 8.13%
-1.31% 0.32%
-3.78% -1.68%
-0.13% -5.66%
2.91% 0.30%
5.11% 6.84%
5.59% 0.50%
0.70% 0.08%
6.00% 0.80%
-5.25% 2.76%
-2.06% -0.17%
1.01% -0.51%
-4.64% -0.91%
4.67% 5.27%
4.22% 3.29%
-7.32% 0.51%
-3.11% 4.66%
1.76% -0.72%
-0.44% 1.33%
-1.42% 0.32%
1.23% 1.61%
-0.86% 2.50%
-4.75% 0.26%
8.11% 2.06%
1.66% 4.25%
-0.07% 3.76%
1.34% 1.82%
4.28% 5.62%
-14.20% -4.38%
-0.49% -3.77%
4.12% 0.25%
4.39% 1.04%

-0.13% 0.84%
4.58% 3.08%
-0.34 -0.07
0.95 0.50
-1.6% 10.1%
-1.5% 10.6%
15.9% 10.7%
2.52% 1.13%
15.9% 10.7%
- -
-35.23 3.65
10.7% 8.1%
-14.20% -6.79%
-191.43 17.69
51.1% 39.2%
48.9% 60.8%

-0.78% 0.00%
0.78 1.00
0.85 1.00
4.0% 0.0%
0.52 1.00
27.1% 100.0%
72.9% 0.0%
1.01% 0.00%
-4.09% 0.00%
- -
- -
0.78 1.00
0.52 1.00
27.1% 100.0%
- -
- -
- -

-0.13% 0.84%
-0.13% 0.84%
- -
0.037% 0.037%
0.663% 0.844%
-0.793% 0.000%
FRED Graph Observations
Federal Reserve Economic Data
Link: https://fred.stlouisfed.org
Help: https://fred.stlouisfed.org/help-faq
Economic Research Division
Federal Reserve Bank of St. Louis

TB4WK 4-Week Treasury Bill: Secondary Market Rate, Percent, Monthly, Not Seasonally Adjusted

Frequency: Monthly
observation_date TB4WK
2014-06-01 0.02
2014-07-01 0.02
2014-08-01 0.03
2014-09-01 0.01
2014-10-01 0.02
2014-11-01 0.04
2014-12-01 0.03
2015-01-01 0.02
2015-02-01 0.02
2015-03-01 0.02
2015-04-01 0.02
2015-05-01 0.01
2015-06-01 0.00
2015-07-01 0.03
2015-08-01 0.03
2015-09-01 0.00
2015-10-01 0.01
2015-11-01 0.07
2015-12-01 0.17
2016-01-01 0.22
2016-02-01 0.25
2016-03-01 0.25
2016-04-01 0.19
2016-05-01 0.22
2016-06-01 0.22
2016-07-01 0.26
2016-08-01 0.26
2016-09-01 0.18
2016-10-01 0.24
2016-11-01 0.29
2016-12-01 0.41
2017-01-01 0.49
2017-02-01 0.47
2017-03-01 0.65
2017-04-01 0.73
2017-05-01 0.71
2017-06-01 0.82
2017-07-01 0.95
2017-08-01 0.96
2017-09-01 0.98
2017-10-01 0.98
2017-11-01 1.07
2017-12-01 1.18
2018-01-01 1.27
2018-02-01 1.36
2018-03-01 1.61
2018-04-01 1.63
2018-05-01 1.67

Promedio 0.4394
Rendimeinto mensual 0.0366
, Not Seasonally Adjusted

Intereses relacionados