Please provide easy to read answers with solutions on how answers were obtained

Date 201209 201210 201211 201212 201301 201302 201303 201304 201305 201306 201307 201308 201309 201310 201311 201312 201401 201402 201403 201404 201405 201406 201407 201408 201409 201410 201411 201412 201501 201502 201503 201504 201505 201506 201507 201508 MRP 0.0273 -0.0176 0.0078 0.0118 0.0557 0.0129 0.0403 0.0156 0.0280 -0.0120 0.0565 -0.0271 0.0377 0.0418 0.0312 0.0281 -0.0332 0.0465 0.0043 -0.0019 0.0206 0.0261 -0.0204 0.0423 -0.0197 0.0252 0.0255 -0.0006 -0.0311 0.0613 -0.0112 0.0059 0.0136 -0.0153 0.0154 -0.0604 SMB 0.0050 -0.0107 0.0068 0.0161 0.0050 -0.0040 0.0088 -0.0240 0.0200 0.0118 0.0188 0.0024 0.0286 -0.0155 0.0133 -0.0043 0.0083 0.0032 -0.0181 -0.0417 -0.0184 0.0294 -0.0425 0.0050 -0.0380 0.0428 -0.0208 0.0260 -0.0062 0.0047 0.0314 -0.0303 0.0095 0.0284 -0.0417 0.0043 HML 0.0156 0.0416 -0.0112 0.0326 0.0134 0.0028 -0.0007 0.0035 0.0133 -0.0040 0.0071 -0.0248 -0.0157 0.0136 -0.0038 -0.0020 -0.0188 -0.0049 0.0460 0.0162 -0.0038 -0.0060 0.0004 -0.0076 -0.0168 -0.0181 -0.0337 0.0156 -0.0306 -0.0216 -0.0072 0.0213 -0.0190 -0.0104 -0.0450 0.0288 RF Obs No. 0.0001 1 0.0001 2 0.0001 3 0.0001 4 0.0000 5 0.0000 6 0.0000 7 0.0000 8 0.0000 9 0.0000 10 0.0000 11 0.0000 12 0.0000 13 0.0000 14 0.0000 15 0.0000 16 0.0000 17 0.0000 18 0.0000 19 0.0000 20 0.0000 21 0.0000 22 0.0000 23 0.0000 24 0.0000 25 0.0000 26 0.0000 27 0.0000 28 0.0000 29 0.0000 30 0.0000 31 0.0000 32 0.0000 33 0.0000 34 0.0000 35 0.0000 36 FIN 5550 - Investments - Fall I 2015 Project 2 This project is worth 15% of your final grade. This project must be completed individually. The objectives of this exercise: 1. To perform multiple regression with real financial data. 2. To estimate the Fama - French 3-factor model for a list of twenty stocks and interpret the regression output. 3. To discern whether individual stocks are small, mid or large cap and value, neutral or growth. Learning Outcomes: Students should be able to: 1. Perform Ordinary Least Squares regression to estimate the Fama - French 3-factor model. 2. Perform proper inference with correct interpretation of t-statistics. 3. Discern whether a stock return significantly loads on one or more of the three factors. 4. Tabulate regression results and discuss empirical findings. Guidelines: 1. You will be assigned twenty (20) stocks from the current S&P 500 index. You must use the same 20 stocks (or, more precisely, the ticker symbols) you used for Project 1. The last month of return data should be August 2015. You must use end-of-month data! 2. You must estimate the Fama and French 3-factor model. Thirty-six months of the three factors along with the risk-free-rate in decimal form will be provided in the accompanying Excel spreadsheet. Use these factors and the risk-free rate provided to you. The factors are MRP (BKM call this R M), SMB and HML. Note, you need excess returns for your stocks. Estimating the Fama and French 3-factor model requires the use of regression software. Answer the following question: a. How, exactly, do Fama and French construct their SMB and HML factors? 3. For each firm, perform a multiple regression to estimate the parameters in equation (10.11) of BKM 9 th ed. Then complete a Table: Note that t(Alpha) above means the t-statistic for the alpha estimate and that t(Beta-MRP) means the t-statistic for the beta coefficient estimated for the MRP factor, etc. 4. Then, using the results from your multiple regressions, identify the \"style\" for each of your 20 firms. In your write-up, be sure to explain how you identified the various styles. Styles include Large-Neutral, LargeValue, Large-Growth, Mid-Neutral, Mid -Value, Mid-Growth, Small-Neutral, Small-Value, Small-Growth: Output: You must submit a brief write-up of your results. Your paper should be detailed enough so that someone else could pick up your paper and replicate your results. So, you will need a brief introduction describing your data sources, how you manipulated the data, how you calculated the Fama-French betas, 2 Tables, and a brief summary and discussion of your findings. In total, you must submit: 1. Your write-up as a Word file. 2. An Excel spreadsheet (one sheet) containing the two Tables detailed above. 3. Another Excel spreadsheet detailing how, exactly, you calculated the results in your Table (i.e., replicate the detailed findings for your stocks). Note that the Excel spreadsheets in points 2 and 3 should be in one file with two different labeled worksheet tabs. Alternatively, you may use 20 Excel sheets named with the ticker symbol if you wish to combine the date, ticker symbol, adjusted closing prices, and calculations and/or regressions separately for each of your 20 companies. Yahoo Beta 221 HIG Hartford Finl Services Group 1.13 222 HAS Hasbro Inc 1.28 223 HCN Health Care REIT Inc 0.15 224 HP Helmerich & Payne Inc 1.01 225 HSIC Henry Schein 1.03 226 HSY Hershey Foods Corp 0.82 227 HES Hess Corp 1.50 228 HPQ Hewlett-Packard Co 1.89 229 HD Home Depot Inc 1.01 230 HON Honeywell Intl Inc 0.93 231 HRL Hormel Foods Corp 1.01 232 DHI Horton D.R. Inc 1.26 233 HST Host Hotels & Resorts Inc 1.18 234 HCBK Hudson City Bancorp 0.60 235 HUM Humana Inc 1.08 236 HBAN Huntington Bancshares (OH) 1.18 237 ITW Illinois Tool Works Inc 1.00 238 IR Ingersoll-Rand Plc 1.17 239 INTC Intel Corp 240 ICE IntercontinentalExchange 0.81 -0.67 Yahoo Beta 221 HIG Hartford Finl Services Group 1.13 222 HAS Hasbro Inc 1.28 223 HCN Health Care REIT Inc 0.15 224 HP Helmerich & Payne Inc 1.01 225 HSIC Henry Schein 1.03 226 HSY Hershey Foods Corp 0.82 227 HES Hess Corp 1.50 228 HPQ Hewlett-Packard Co 1.89 229 HD Home Depot Inc 1.01 230 HON Honeywell Intl Inc 0.93 231 HRL Hormel Foods Corp 1.01 232 DHI Horton D.R. Inc 1.26 233 HST Host Hotels & Resorts Inc 1.18 234 HCBK Hudson City Bancorp 0.60 235 HUM Humana Inc 1.08 236 HBAN Huntington Bancshares (OH) 1.18 237 ITW Illinois Tool Works Inc 1.00 238 IR Ingersoll-Rand Plc 1.17 239 INTC Intel Corp 240 ICE IntercontinentalExchange 0.81 -0.67 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 29.690001 32.369999 27.65 30.370001 6452700 30.370001 27.719999 29.799999 26.139999 29.690001 5511400 29.625877 26.280001 28.700001 25.6 27.360001 4109800 27.300909 25.530001 27.469999 24.92 26.120001 4543000 26.063587 28.6 29.290001 25.34 25.4 6266700 25.282377 27.35 28.77 25.77 28.48 4226100 28.348114 24.66 27.84 24.379999 27.309999 5841300 27.183533 25.48 26.82 22.120001 24.52 9441600 24.346083 25.49 25.620001 23.35 25.290001 4853400 25.110622 22.790001 25.940001 22.32 25.49 5694600 25.309202 20.51 23.309999 19.290001 22.790001 6680300 22.572515 21.67 22.49 20.4 20.52 5531400 20.324177 20.68 22.07 19.99 21.68 5729000 21.473106 24.57 25.23 20.469999 20.700001 7167100 20.438738 23.690001 24.83 22.870001 24.58 4696100 24.269766 22.35 24.049999 21.469999 23.68 6517700 23.381126 21.719999 23.35 21.059999 22.280001 6642000 21.96184 23.790001 24.74 20.950001 21.65 7267900 21.340834 23.49 25.059999 22.540001 24.559999 7591900 24.20928 21.809999 24 20.200001 23.48 7780400 23.106579 19.82 22.35 18.68 22.32 6764000 21.965027 18.99 20.43 17.67 19.879999 9580100 19.563831 19.469999 20.23 17.6 18.950001 7504100 18.648624 17.91 21.6 17.52 19.43 7798000 19.120991 20.360001 20.76 17.57 17.85 7938500 17.566118 21.379999 23.200001 19.129999 20.1 8493000 19.780334 24.4 24.65 19.940001 21.280001 9240600 20.941568 25.969999 27.75 24.309999 24.360001 5466400 23.972586 24.32 27.32 21.24 26.08 6644700 25.66523 22.139999 25.559999 21.75 24.299999 5490700 23.913538 23.860001 24.66 21.35 22.299999 6378400 21.945345 20.34 24.030001 20.02 23.66 6669500 23.283716 19.559999 20.299999 18.27 19.780001 5468800 19.465424 21.1 22.299999 17.709999 19.459999 6806500 19.000975 20.799999 22.32 19.73 20.959999 5908000 20.426601 19 22.790001 18.92 20.629999 8038400 20.105 17.790001 19.219999 16.93 18.99 5791100 18.506735 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 78.739998 81 60.380001 74.589996 1235200 74.589996 74.029999 84.419998 74.019997 78.739998 1748600 78.739998 71.949997 78.910004 71.529999 74.790001 1013700 74.364006 71.150002 73.160004 69.900002 72.129997 830100 71.719154 63.139999 74.75 62.560001 70.790001 1848600 70.386787 62.450001 63.59 59.740002 63.240002 1076700 62.473034 54.68 63.09 53.900002 62.32 1525400 61.56419 55.450001 55.900002 51.419998 54.919998 1527800 54.253937 58.619999 59 54 54.990002 1382200 53.904243 57.689999 59.419998 53.740002 59.200001 1363700 58.031116 55.040001 58.060001 52.740002 57.529999 1369800 56.394089 52.73 55.779999 52.48 55 979500 53.5117 49.900002 52.990002 48.009998 52.66 857600 51.235023 53.110001 54.990002 49.869999 49.950001 1358100 48.598354 53.560001 53.93 50.82 53.049999 1135100 51.176624 55.139999 56.110001 53.02 53.700001 889300 51.803673 55.880001 56.91 52.91 55.259998 1250400 53.308582 54.84 55.75 53.84 55.619999 1121000 53.241577 47.48 55.580002 47.48 55.16 1958600 52.80125 54.889999 55.18 47.720001 49.119999 1629200 47.019531 53.98 55.16 50.220001 55.009998 1385200 52.246597 51.68 54.110001 50.169998 53.82 1282900 51.116375 47.049999 53.68 45.439999 51.650002 1884800 49.055386 45.990002 49.75 45.740002 47.139999 1404300 44.436447 46.080002 47.610001 44.689999 45.580002 1013500 42.965916 44.950001 48.349998 44.77 46 1449800 43.361828 44.970001 45.330002 43.459999 44.830002 1156500 41.900421 47.5 48.970001 44.220001 44.48 1459600 41.573292 44 48.459999 42.57 47.369999 1504200 44.274433 40.099998 44.139999 39.880001 43.939999 1207000 40.721058 37.689999 41.619999 37.220001 40.02 1907700 37.088226 36.369999 39.099998 35 37.369999 2687400 34.632359 38.599998 38.889999 34.91 35.900002 1428500 33.27005 36.84 39.009998 35.470001 38.459999 1638900 35.302788 38.130001 39.959999 35.939999 35.990002 1935200 33.035553 37.48 39.98 36.75 38.169998 1184000 34.689598 36.16 38.599998 35.009998 37.509998 1166700 34.089779 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 11.7 11.88 10 10.91 9905300 10.849724 11.44 11.9 11.01 11.67 8654900 11.605525 11.15 11.72 10.94 11.31 9927900 11.247514 10.96 11.49 10.81 11.13 8553000 11.01086 11.03 11.32 10.67 10.86 9827800 10.74375 10.91 11.3 10.68 11.05 8933800 10.931717 10.09 11.02 9.98 10.94 9410200 10.764496 10.6 10.6 9.63 10.02 11823000 9.859256 10.11 10.74 9.91 10.52 8395200 10.351234 9.95 10.34 9.78 10.11 9634800 9.88848 9.73 9.91 8.8 9.91 10200200 9.692863 9.89 10.3 9.66 9.73 7815800 9.516807 9.78 9.95 9.41 9.84 6595500 9.576893 9.56 10.01 9.29 9.82 8786500 9.557426 9.28 9.72 9.21 9.54 7577700 9.284914 9.18 9.47 8.89 9.27 8953200 8.974549 10.02 10.29 8.99 9.16 13463800 8.868054 9.5 10.11 9.44 9.97 9596900 9.652239 9.02 9.59 8.66 9.53 11571200 9.178258 9.6 9.91 9.07 9.07 11331900 8.735236 9.17 9.73 8.92 9.65 8749200 9.293829 8.88 9.25 8.64 9.17 8848600 8.785112 8.3 9.06 8.04 8.8 10693700 8.430642 8.33 8.74 8.1 8.26 10998200 7.913308 8.6 8.78 8.14 8.24 8073800 7.847765 7.95 8.66 7.9 8.55 12149000 8.143009 7.75 7.96 7.38 7.87 10787200 7.495378 7.15 7.95 7.05 7.75 9166100 7.332466 7.4 7.51 6.82 7.17 9940500 6.783714 7 7.55 6.94 7.37 10392800 6.972939 7.02 7.24 6.75 7.03 12016000 6.615641 6.59 7.1 6.48 6.96 11741500 6.549767 6.18 6.51 5.99 6.39 10751600 6.013363 6.39 6.57 5.81 6.17 12296500 5.768688 6.95 7.25 6.27 6.4 13901200 5.983728 6.58 7.24 6.48 6.9 9988700 6.451207 6.23 6.65 6.11 6.59 8188800 6.125909 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 10.27 10.49 8.87 9.3 2545100 9.3 9.98 10.63 9.64 10.31 2558000 10.270536 9.51 10.18 9.39 9.88 2693800 9.842182 9.35 9.7 9.25 9.52 2803800 9.483561 10.49 10.52 8.85 9.3 9411500 9.264402 9.8 10.77 9.71 10.48 4715900 10.439885 9.04 9.99 8.95 9.76 2802000 9.722641 10.2 10.24 8.92 8.97 2937600 8.898817 9.78 10.3 9.43 10.12 2949900 10.039691 9.62 9.94 9.49 9.79 2489400 9.71231 9.73 9.83 8.53 9.65 4591200 9.533447 9.9 10.35 9.72 9.72 1945700 9.602603 9.7 9.98 9.46 9.87 1939700 9.750791 9.83 10 9.55 9.75 2597800 9.592231 9.78 10.16 9.69 9.83 3007200 9.670937 9.93 10.04 9.47 9.77 2842800 9.611908 9.85 10.13 9.44 9.96 2522500 9.759121 9.4 9.98 9.33 9.83 3174800 9.631743 9.02 9.56 8.81 9.5 3083700 9.308399 9.44 9.47 8.87 9.04 3976900 8.81908 9.33 9.47 8.95 9.43 5174800 9.199551 8.98 9.41 8.85 9.34 4270500 9.11175 9.06 9.5 8.91 8.98 5272600 8.721173 9.3 9.39 8.89 9.04 3534000 8.779445 9.61 9.77 9.1 9.19 3378200 8.925121 9.15 9.79 9.14 9.56 3322800 9.245691 8.52 9.2 8.18 9.18 4856900 8.878185 8.22 8.75 8 8.5 3288800 8.220541 8.6 8.82 7.89 8.29 3029200 7.979805 8.55 8.77 8.41 8.64 2366900 8.316709 8.59 8.79 7.67 8.53 3290700 8.210824 8.26 8.71 8.21 8.55 3970500 8.15431 8.1 8.3 7.91 8.13 5404100 7.753748 8.41 8.7 7.79 8.06 5205400 7.686988 7.95 8.79 7.89 8.49 6893400 8.022114 7.19 8 7.16 7.95 8162200 7.511873 6.4 7.54 6.07 7.19 12712800 6.793757 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 69.309998 70.220001 62.990002 63.349998 2937200 63.349998 66 70.190002 65.370003 69.370003 2157300 68.534401 70.419998 71.470001 65.480003 65.629997 2451400 64.839447 72.25 73.160004 69.769997 70.260002 2246200 69.413681 77.459999 79.599998 71.529999 72.019997 1847800 70.331139 77.440002 80.349998 73.199997 77.360001 2808900 75.545921 81.82 82.050003 75.650002 77.110001 3426600 75.301781 76.050003 84.879997 75.309998 81.949997 2545800 79.219475 73.529999 78.169998 73.220001 75.669998 2188500 73.14872 71.309998 74.379997 69.980003 73.660004 2036400 71.205696 62.529999 71.150002 62.049999 71.110001 2527900 67.977089 67.830002 68.360001 62.23 62.369999 2941300 59.622143 63.689999 67.580002 62.82 67.580002 2018700 64.602608 62.27 64.860001 61.419998 63.630001 1778600 60.072231 63.25 64.940002 61.509998 62.669998 2738400 59.165905 63.02 65.25 62.099998 63.23 2442600 59.694595 59.66 63.360001 58.91 63.09 1633200 58.818245 58.470001 59.93 56.450001 59.599998 1768200 55.564548 57.82 59.080002 55.869999 58.740002 1908600 54.762779 53.150002 58.110001 52.900002 57.919998 2554300 53.243973 56.16 56.240002 52.43 53.57 2188400 49.245163 64.900002 65.400002 55.900002 55.990002 1832100 51.469791 62.380001 66.760002 61.279999 64.849998 1688000 58.893696 61.799999 66.080002 59.880001 62.380001 1689700 56.650562 64.669998 64.849998 58.16 61.439999 2215600 55.796898 67.559998 68.790001 63.25 64.489998 1732600 57.862083 67.379997 68.940002 61.619999 67.029999 2558300 60.141037 74.82 80.07 67.989998 68.029999 3397500 61.038261 67.599998 74.980003 67.599998 74.970001 1691300 66.584175 63.700001 67.919998 63.41 67.910004 1761500 60.313877 62.18 64.870003 61.439999 64.139999 2178800 56.965569 62.080002 63.419998 60.779999 62.84 1811100 55.131554 59 61.330002 58.169998 61.290001 1899100 53.771687 59.509998 60.73 58 58.889999 2302100 51.666088 57.919998 60.91 56.880001 59.43 1771200 51.489967 58.419998 59.939999 56.48 57.740002 3774200 50.025757 62.400002 62.799999 57.130001 58.439999 2323800 50.632233 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 117.620003 123.800003 92.169998 116.459999 6698900 115.870003 112.449997 118.129997 110.169998 117.029999 4640900 116.437111 111.970001 113.709999 109.029999 111.129997 5034000 110.567001 106.980003 116.480003 106.849998 111.419998 5285400 110.269836 113.879997 116.25 106.620003 106.980003 4986500 105.875679 114.860001 117.989998 111.580002 113.610001 4919900 112.437233 104.779999 117.919998 101.57 114.75 6110700 112.984085 105.160004 107.739998 100.239998 104.419998 5839800 102.813049 99.489998 106.019997 96.989998 104.970001 5630800 103.354591 96.809998 99.800003 95.150002 99.400002 5596100 97.405113 92.139999 99.260002 86.349998 97.519997 6594000 95.562836 93.040001 93.75 88.330002 91.739998 7628800 89.898842 80.559998 93.519997 79.660004 93.5 7422700 91.162956 81.32 82.349998 77.949997 80.849998 6047200 78.82914 80.25 81.470001 77.75 80.959999 6415100 78.936394 79.510002 80.269997 75.32 80.230003 5963400 77.769844 79.239998 81.150002 74.610001 79.510002 8113600 77.071922 80.730003 83.199997 78.370003 79.129997 6455600 76.703575 76.639999 83.099998 73.959999 82.029999 8134800 79.059891 82.110001 82.57 75.849998 76.849998 7030100 74.067444 80.449997 82.470001 77.699997 82.339996 6322900 79.358658 77.980003 82.269997 74.779999 80.669998 7105100 77.369011 75.879997 78.599998 73.739998 77.889999 7464200 74.702774 74.830002 78.809998 72.209999 75.849998 7684300 72.746246 79.519997 80.5 73.110001 74.489998 7974500 71.067856 77.629997 81.230003 76.629997 79.029999 5953500 75.399284 78.650002 79.68 72.410004 77.470001 9501600 73.91095 73.18 81.559998 72.529999 78.660004 7527300 74.676178 69.510002 74.589996 69.510002 73.349998 7356800 69.635109 68.379997 71.449997 68.089996 69.779999 6745800 66.245911 67.620003 69.190002 63.82 68.5 8009500 64.675133 63.57 68.150002 62.380001 66.919998 6354300 63.183353 65 65.919998 60.209999 61.849998 7560300 58.39645 61.950001 65.230003 60.310001 65.07 8929300 61.436653 60.77 63.200001 58.75 61.380001 10070000 57.692818 56.790001 60.580002 56.369999 60.369999 8017900 56.743488 52.310001 57.18 51.209999 56.75 8515300 53.340946 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 58.209999 60 49.860001 59.450001 3618300 59.178242 66.910004 67.18 57.18 59.009998 3232400 58.740253 67.18 70.669998 64.839996 66.879997 2928100 66.574272 77.040001 77.279999 66.419998 67.519997 2800900 66.967224 68.480003 79 68.269997 76.900002 2817000 76.270439 75.080002 75.139999 67.150002 67.870003 3033900 67.314369 68.839996 77.629997 68.480003 75.080002 3475000 74.196823 73.190002 74.82 63.810001 67.489998 3815600 66.696106 72.279999 77.459999 63.799999 73.82 4541100 72.951645 85.139999 86.25 72.800003 72.93 3915800 71.801285 93.940002 94.580002 72.860001 84.809998 4305700 83.497421 101 101.959999 93.57 94.32 2258400 92.860237 98.650002 101.230003 96.93 101.099998 2010600 99.283546 99.300003 104.5 97.400002 98.980003 2530100 97.201645 91.690002 99.099998 90.809998 98.889999 2307800 97.113258 89.010002 91.919998 86.959999 91.300003 2418200 89.424454 82.93 90.290001 82.519997 89.160004 2863900 87.328415 79.480003 83.559998 79.300003 82.879997 2211500 81.177414 75.449997 82.480003 73.360001 80.029999 3280700 78.142258 82.949997 83 74.879997 75.489998 2816400 73.709343 81.010002 83.540001 77.519997 83 2365000 81.042198 81.220001 84.330002 78.68 81.129997 2418500 78.964218 76.970001 85.150002 76.830002 81.199997 3270900 79.032349 75.919998 80.410004 75.349998 77.339996 2526000 75.275391 75.379997 77.050003 72.379997 74.849998 2660800 72.618668 66.82 75.800003 66.230003 74.459999 2800300 72.240295 67.580002 69.379997 61.32 66.489998 3096800 64.507881 71.620003 73.910004 66.330002 67.410004 3984000 65.302582 71.57 74.480003 65.669998 72.18 3173500 69.923462 66.040001 72.629997 65.18 71.610001 3839200 69.371277 67.370003 68.959999 63.400002 66.5 4167500 64.329498 54.130001 70.769997 53.060001 67.160004 6006800 64.967957 50.110001 54.150002 48.299999 52.959999 3291800 51.23143 52.209999 55.959999 48.200001 49.610001 4111400 47.898518 53.849998 55.790001 51.599998 52.259998 3211400 50.457092 50.57 57.34 48.700001 53.720001 3619400 51.86673 47.599998 51.139999 46 50.529999 3189000 48.697716 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open 47.84 42.619999 41.299999 41.07 41.700001 40.959999 38.93 41.939999 41.150002 39.790001 37.209999 37.16 34.07 35.970001 34.810001 35.75 35.450001 34.810001 33.470001 36.099998 35.790001 33.709999 31.18 30.1 31.209999 31.200001 30.799999 27.809999 25.84 23.379999 25.030001 23 21.290001 21.870001 19.690001 17.889999 16.66 High Low Close Volume Adj Close 50.950001 42.040001 45.950001 4283400 45.950001 48.07 42.529999 47.549999 4841400 47.337585 44.130001 40.849998 41.57 2766800 41.3843 42.5 40.669998 41.110001 2428800 40.926357 42.950001 40.630001 40.77 2746900 40.411747 43.419998 40.419998 41.82 3266000 41.452518 41.77 38.650002 40.959999 3539400 40.420517 42.189999 38.880001 38.900002 3393400 38.38765 42.470001 39.860001 41.689999 3030800 41.1409 41.689999 39.209999 41.299999 2830200 40.756039 39.82 34.73 39.580002 4707200 38.88908 38.240002 36.540001 37.25 3252700 36.599754 37.32 33.639999 37.049999 3504400 36.403244 36.869999 34.040001 34.16 3220100 33.401329 36.380001 34.689999 35.810001 2259100 35.014687 36.32 33.639999 34.650002 3497900 33.880451 36.349998 33.259998 35.869999 4693500 34.921387 36.490002 34.07 35.27 3802100 34.337257 35.360001 32.029999 35.189999 4059500 34.116901 36.139999 31.959999 33.25 4508700 32.236061 36.759998 34.400002 36.23 3743800 35.125187 36.200001 33.040001 35.630001 4096200 34.543488 35.009998 30.469999 33.700001 4281400 32.535137 32.599998 29.93 31.120001 3768200 30.044317 32.209999 29.370001 29.6 3598400 28.576857 32.330002 29.959999 30.860001 4830000 29.643187 31.35 28.040001 30.92 6642300 29.700821 31.530001 27.719999 30.629999 5509800 29.422255 28.389999 24.67 28.09 7949400 26.894831 26.690001 23.110001 25.799999 6589100 24.702265 25.370001 22.639999 23.610001 6873900 22.512266 25.040001 23 24.799999 5317700 23.646936 22.879999 20.809999 22.440001 4568500 21.396664 22.200001 20.120001 21.18 5387700 20.195248 22.67 19.370001 21.709999 8704400 20.60231 20.690001 17.639999 19.440001 9471500 18.448132 18.74 15.65 17.93 6654400 17.015175 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 105.019997 107.410004 87 99.269997 3772600 99.269997 102.980003 106.790001 100.75 105.050003 2936400 104.537994 104.230003 106.209999 101.57 101.970001 2110200 101.473007 101.559998 107.099998 100.150002 104.199997 3216500 103.692131 104.050003 105.059998 100.690002 100.919998 2883700 99.940887 102.779999 106.150002 100.300003 104.309998 3101400 103.297997 98.57 105.389999 96.940002 102.779999 2572200 101.782845 100.199997 103.919998 96.5 97.760002 3695200 96.331108 98.599998 102.389999 95.370003 99.919998 2410900 98.459534 96.25 99.349998 94.879997 99.07 2262900 97.621964 92.75 96.980003 82.889999 96.120003 4271400 94.206825 95.18 96.93 92.25 93.120003 2649400 91.266533 91.75 96.330002 90.18 95.230003 2541100 93.334541 93.290001 98.089996 91.830002 91.830002 3277600 89.577049 93.300003 96.489998 92.510002 92.949997 2501600 90.669563 92.830002 94.769997 90.07 93.150002 2693800 90.864662 93.150002 95.160004 89.959999 92.900002 3030500 90.17701 92.709999 95.910004 90.050003 92.760002 3360000 90.041115 91.230003 95.209999 88.269997 94.440002 3257600 91.671875 90.959999 92.150002 88.120003 91.230003 3084500 88.130936 88.480003 91.559998 85.769997 91.370003 2445000 88.266182 86.769997 89.519997 85.330002 88.510002 2212600 85.503334 83.129997 87.940002 81.040001 86.730003 2982600 83.35865 80.440002 87.550003 80.230003 83.040001 2503600 79.812088 83.800003 84.779999 78.879997 79.57 2340700 76.476967 79.860001 84.849998 77.32 82.980003 3049500 79.35569 78.550003 81.089996 76.150002 79.339996 3197700 75.874672 73.199997 81.239998 72.470001 78.459999 3338600 75.033112 75.199997 75.279999 70.919998 73.540001 3929900 69.967072 69.709999 75.75 68.900002 75.349998 4036200 71.689133 68.970001 71.43 68.389999 70.099998 3648000 66.694206 64.669998 69.25 64.160004 68.239998 3603500 64.546188 61.560001 64.489998 60.240002 63.470001 3703100 60.034393 61.259998 63.889999 58.290001 61.330002 3519200 58.010231 60.369999 63.48 60.049999 61.240002 3962700 57.524811 58.48 61.950001 57.16 59.75 3441000 56.125202 58.400002 59.98 56.700001 58.450001 2601100 54.904068 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 57.450001 63.07 49.990002 59.009998 3047100 59.009998 70.290001 70.339996 54.200001 57.740002 2580800 57.096577 72.980003 75.25 69 70.419998 1573700 69.635269 77.720001 79.900002 71.419998 72.989998 1612800 72.176636 68.440002 79.290001 67.599998 77.970001 2340600 76.403816 67.059998 70.559998 60.970001 68.07 2459200 66.702675 60.669998 71.550003 60.48 67.059998 2928100 65.712967 67.019997 68.260002 54 59.560001 3076900 57.75843 68.879997 71.910004 59.240002 67.419998 2331800 65.380676 87.290001 89.349998 68.790001 69.550003 2230300 67.446259 98 98.470001 76.949997 86.82 1956500 83.520393 104.739998 105.5 96.790001 97.870003 1098100 94.150444 105.459999 107.400002 98.309998 105.050003 1218000 101.057564 116.910004 118.949997 104.809998 106.260002 990300 101.526772 109.900002 118.019997 107.349998 116.110001 972900 110.938011 107.510002 110.459999 103.540001 109.949997 1047300 105.052399 107.970001 117 104.099998 108.650002 1225200 103.209221 95.919998 108.43 95.110001 107.559998 1376100 102.173805 88.120003 99.349998 83.139999 98.75 1452900 93.804977 83.949997 88.580002 81.339996 88.040001 1213500 83.037926 77.300003 84.870003 76.360001 84.080002 1038200 79.302917 77.639999 79.629997 75.169998 77 1055100 72.625175 68.910004 79.120003 68.870003 77.550003 1019100 72.667236 63.990002 71.360001 62.389999 68.949997 1052400 64.608711 64.75 68.410004 62.84 63.040001 1103000 59.070824 63.299999 68.279999 62.349998 63.200001 1174800 58.780773 62.27 64.620003 59.77 62.450001 1306200 58.083218 57.959999 66.019997 57.110001 61.740002 1172700 57.422863 60.900002 63.630001 55.779999 58.619999 1444500 54.390091 65.839996 66.610001 59.959999 60.700001 1663500 56.320004 64.589996 69.379997 62.799999 66.260002 1727200 61.478806 57.619999 65.510002 55.790001 64.339996 1379800 59.560467 52.52 57.189999 52.23 56.009998 1326300 51.849266 47.82 52.599998 45.380001 52.200001 1524800 48.322296 48.049999 51.740002 44.950001 47.799999 1592500 44.182812 45.73 51.709999 43.759998 47.610001 1695600 44.007191 46.950001 50.040001 44.349998 45.639999 1181300 42.186264 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open 30.59 30.33 33.41 33.200001 31.85 34.84 36.259998 40.060001 38.5 36.029999 35.389999 38 35.330002 33.93 33.369999 33.119999 32.299999 29.26 29.059999 27.879999 27.24 24.5 20.950001 22.49 25.790001 24.950001 24.459999 20.48 23.73 20.049999 16.67 14.83 13.17 13.88 17.200001 16.82 18.309999 High Low Close Volume Adj Close 30.780001 24.85 28.059999 16056700 27.884438 31.459999 29.719999 30.52 13143100 30.329048 34.279999 29.52 30.01 12647300 29.822239 35.599998 32.25 33.400002 11164900 33.01358 33.75 31 32.970001 10919300 32.588554 35.130001 31.030001 31.16 15777700 30.799494 38.860001 33.689999 34.84 16032100 34.270859 41.099998 36.060001 36.130001 12101600 35.539783 40.950001 37.110001 40.130001 10830200 39.474442 39.580002 35.77 39.060001 10245500 38.266483 37.529999 31.620001 35.880001 17445200 35.151085 38.25 34.630001 35.470001 9354800 34.749416 38.200001 34.450001 38 10769800 37.069515 36.209999 33.240002 35.610001 9409400 34.738041 35.200001 33.049999 33.68 8878300 32.855297 34.09 31.209999 33.5 12053600 32.525192 33.900002 31.43 33.060001 14584000 32.097996 33.119999 28.75 32.360001 13230700 31.418365 30.709999 27.889999 29.879999 12980600 28.871881 30.129999 27.27 29 14921700 28.021574 28.700001 26.290001 27.98 15056500 27.035986 27.68 24.5 27.35 18111100 26.288904 24.57 20.25 24.370001 16105600 23.42452 22.700001 20.82 20.99 15481000 20.175653 27.780001 21.809999 22.34 17345300 21.3344 26.709999 24.76 25.68 14129800 24.524055 25.870001 23.190001 24.799999 16476700 23.683666 25.469999 20.15 24.42 21017500 23.184475 24.049999 19.07 20.6 23423200 19.557747 23.93 19.790001 23.84 26699100 22.63382 20.26 16.030001 20.139999 28877300 19.000832 17.450001 14.74 16.51 31704900 15.576154 14.83 12.82 14.25 29750100 13.443985 14.48 11.35 12.99 35219800 12.139206 17.620001 13.8 13.85 34397700 12.942881 18.559999 16.23 17.059999 23044800 15.942637 20.26 16.77 16.879999 25425800 15.654896 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open 58.75 56.610001 57.189999 54.380001 56.849998 58.509998 50.41 52.16 53.040001 53.869999 51.560001 50.75 45.02 49.439999 49.09 47.669998 49.32 47 45.450001 45.110001 45.02 43.400002 42 41.869999 42.700001 38.779999 39.73 41.23 41.279999 37.41 34.849998 31.52 31.09 29.51 29.26 28.67 28.01 High Low Close Volume Adj Close 64.129997 58.360001 61.099998 1010100 61.099998 59.630001 55.889999 59.209999 678800 59.209999 58.639999 55.619999 56.369999 726800 56.126434 59.360001 54.380001 57.220001 1197700 56.972767 58.619999 54.150002 54.349998 836400 54.115162 58.68 54.52 56.849998 867400 56.358768 58.98 50.130001 58.509998 1114000 58.004425 54.080002 50.150002 51.220001 944700 50.777416 53.599998 50.060001 52.099998 696800 51.394577 55.400002 51.299999 53.080002 973100 52.361309 53.950001 49.619999 53.91 852600 53.180069 51.52 49.77 51.389999 643800 50.494766 50.790001 44.91 50.68 813100 49.797134 49.52 45.25 45.259998 695400 44.47155 49.869999 47.939999 49.349998 739700 48.288887 49.52 46.02 49.209999 834900 48.151897 49.470001 46.849998 47.689999 624900 46.664577 49.459999 46.59 49.27 802300 48.006931 47.790001 42.810001 47.450001 999800 46.233589 46.75 44.27 45.439999 862500 44.275116 46.18 43.75 45.169998 653300 43.823303 45.529999 41.93 45.02 836900 43.67778 44.220001 41.400002 43.459999 572000 42.164288 44.220001 41.07 42.119999 550400 40.703579 43.990002 40.599998 41.43 644500 40.036781 42.650002 38.52 42.349998 730800 40.925842 40.93 37.459999 38.580002 1114700 37.128639 43.169998 39.810001 39.82 993800 38.321987 42.09 39.689999 41.27 988400 39.717442 41.32 37.130001 41.32 957000 39.600315 37.66 34.849998 37.41 882200 35.853043 35.450001 31.459999 34.610001 1257700 33.169579 31.620001 30.51 31.209999 801800 29.76335 31.49 29.450001 31.01 1064700 29.57262 29.85 28.450001 29.530001 678200 28.161222 29.549999 28.549999 29.24 764400 27.743593 29 27.280001 28.719999 921800 27.250206 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 147.949997 148.440002 126.169998 136.809998 458200 136.809998 143.300003 149.949997 142.289993 147.979996 392200 147.979996 142.419998 146.449997 139.029999 142.119995 402000 142.119995 137.190002 143.110001 135.800003 141.669998 560200 141.669998 139.809998 143.25 136.669998 137.100006 492800 137.100006 140.110001 143.089996 135.559998 139.619995 1249400 139.619995 137.850006 143.240005 135.529999 140.050003 435100 140.050003 136.600006 143.889999 133.770004 138.070007 446100 138.070007 136.529999 139.149994 130.300003 136.149994 448300 136.149994 120.07 138.220001 119.370003 137.199997 617500 137.199997 116.25 122.790001 109.339996 120.029999 546500 120.029999 119.68 121 115.540001 116.470001 490100 116.470001 116.410004 120.480003 114.540001 119.690002 386400 119.690002 119.169998 120.370003 115.980003 116.25 430800 116.25 119.790001 120.900002 117.470001 118.660004 391700 118.660004 114.849998 119.739998 112.099998 119.650002 522900 119.650002 119.57 120.989998 110.989998 114.230003 465000 114.230003 117.889999 120.720001 115.089996 119.370003 438000 119.370003 114.900002 120.300003 109.690002 119.040001 536800 119.040001 114.010002 118.519997 112.110001 114.889999 470400 114.889999 113.459999 116.07 110.400002 114.260002 367900 114.260002 113.260002 115.459999 108.760002 114 339400 114 103.370003 113.690002 102.889999 112.43 388200 112.43 102.160004 106 100.639999 103.769997 437900 103.769997 105.029999 107.75 100.790001 101.050003 400200 101.050003 96.440002 104.809998 95.940002 103.830002 341300 103.830002 96.269997 98.279999 92.860001 95.739998 513800 95.739998 90.120003 97.089996 89.169998 96.290001 407600 96.290001 92.129997 92.900002 88.900002 90.400002 357900 90.400002 88.699997 92.660004 87.900002 92.550003 385800 92.550003 86.870003 91.110001 85.879997 89.220001 534000 89.220001 81.589996 87.900002 81.589996 86.339996 395700 86.339996 81 82.910004 78.959999 80.419998 456800 80.419998 74.080002 81.300003 73.980003 80.769997 478600 80.769997 79.669998 80.419998 73.349998 73.75 435300 73.75 76.510002 80.75 75.889999 79.220001 457000 79.220001 75 78.5 72.839996 76.809998 339500 76.809998 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 19.309999 19.66 17 17.73 8090400 17.511784 20.639999 21.4 19.08 19.379999 7488800 19.141476 19.959999 20.879999 19.379999 19.83 8419100 19.585938 20.190001 20.74 19.33 19.92 7433900 19.480989 20.17 20.889999 19.73 20.139999 8859100 19.69614 21.049999 21.91 19.92 20.18 8917900 19.73526 22.91 23.809999 20.879999 21 8556900 20.334652 23.9 24.190001 22.879999 22.889999 7185300 22.16477 23.18 24.5 22.99 23.77 5621400 23.01689 23.18 23.549999 22.209999 23.24 5977800 22.262802 21.27 23.51 19.950001 23.309999 9387800 22.329859 22.85 22.950001 21.030001 21.33 5060300 20.433113 21.68 22.9 21.309999 22.82 4184900 21.654524 22.110001 23.25 21.700001 21.74 6193200 20.629681 22.1 22.83 21.74 22.01 5803000 20.885893 21.17 22.110001 20.809999 22.07 5309500 20.800488 20.139999 21.48 19.93 21.450001 7525100 20.216152 19.540001 20.639999 19.280001 20.24 5853400 19.075754 18.290001 19.870001 17.860001 19.67 8156600 18.406996 19.41 19.709999 18 18.389999 7310100 17.209183 18.379999 19.57 17.84 19.440001 5778000 18.191765 18.639999 19.26 17.959999 18.41 5219300 17.112574 17.639999 18.84 16.99 18.549999 6718900 17.242706 17.23 19.030001 16.889999 17.67 6227100 16.424725 17.969999 18.73 16.4 17.030001 7309300 15.724297 17.049999 18.73 16.879999 17.860001 6357600 16.49066 17.93 17.969999 15.6 16.870001 8449800 15.576564 18.25 18.870001 17.73 17.790001 7786800 16.316521 17.48 18.27 17.08 18.27 6161100 16.756763 16.620001 17.74 16.459999 17.49 8336900 16.041367 16.889999 17.32 16.280001 16.67 9924000 15.199295 15.95 17.299999 15.9 16.790001 6850700 15.308709 14.79 15.89 14.45 15.67 6795900 14.287519 14.48 14.85 13.58 14.69 7653800 13.316904 16.17 16.200001 14.38 14.46 8019100 13.108402 15.26 17.57 15.07 16.049999 8967800 14.549782 14.78 15.66 14.35 15.3 5309700 13.801139 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 92.879997 93.699997 82.410004 89.519997 1421200 89.519997 89.209999 93.339996 88.25 92.889999 911400 92.298729 92.919998 93.230003 87.790001 88.830002 1392400 88.264572 92.309998 96.400002 92.309998 92.860001 1099700 92.268921 100.139999 102.559998 91.129997 91.919998 1520600 90.820969 103.779999 104.199997 98.269997 100.910004 998200 99.703491 102 107.57 101.559998 103.779999 1269900 102.539169 104.330002 111.349998 98.730003 102.209999 1737300 100.484131 100.239998 107 97.699997 103.93 985600 102.175087 96 100.449997 94.949997 100.279999 1066300 98.586716 95.07 96 89.669998 95.910004 1177700 93.761124 91.410004 95.650002 89.629997 95.43 1186200 93.291878 88.400002 92.720001 87.879997 91.419998 1143300 89.371719 97.739998 97.739998 88.099998 88.150002 1413900 85.673645 97.330002 100.160004 95.93 97.370003 935500 94.634628 96.029999 98.290001 95.339996 97.339996 1086000 94.605469 103.75 104.68 95.110001 96.239998 1335400 93.070847 105.309998 107.540001 102.510002 104.400002 945900 100.962143 98.970001 108.690002 97.660004 105.82 1484100 102.335381 97.18 99.980003 95.18 99.400002 1007300 95.693954 96.739998 97.849998 93.150002 97.230003 592700 93.604858 99.349998 99.989998 94.510002 96.889999 680700 93.277534 92.269997 101.370003 90.550003 99.239998 718700 95.052002 92.779999 94.32 89.279999 92.5 708600 88.596436 95.480003 98 90.239998 91.949997 777000 88.069641 89.419998 95.419998 88.75 94.870003 893700 90.403748 89.010002 90.120003 85.139999 89.279999 1285100 85.076904 88.919998 91.300003 87.32 89.110001 1262600 84.914909 87.349998 91.989998 84.839996 89.160004 1265400 84.55912 83 87.620003 82.57 87.529999 985800 83.013229 80 83.669998 78.449997 83.339996 1336100 79.039444 72.860001 79.959999 72.540001 79.449997 1164000 74.958748 73.279999 74.709999 70.949997 72.220001 815600 68.137459 68.879997 73.290001 68.230003 73.269997 977200 69.128098 71.029999 72 68.089996 68.849998 918500 64.582169 71.970001 73.419998 69.849998 70.889999 831600 66.495712 72 73.160004 70.720001 71.82 908100 67.368065 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 182.5 192.490005 169.399994 182.789993 1089500 182.497375 191.869995 195 180.289993 182.089996 2657000 181.798492 213.149994 219.479996 184.229996 191.279999 4000100 190.973785 167 219.789993 162.350006 214.649994 2206100 213.991486 177.830002 182.960007 164.940002 165.600006 1270700 165.091965 164.380005 183.050003 158.160004 178.020004 1605500 177.473862 146.880005 166.199997 143.440002 164.380005 1282300 163.614578 144.949997 155.300003 137.449997 146.440002 1121500 145.758118 137.649994 151.520004 137.179993 143.630005 1157600 142.961197 139 140.919998 129.309998 137.970001 1523400 137.0625 130.279999 139.869995 121.040001 138.850006 1168000 137.936707 129.149994 135.860001 126.510002 130.289993 1182100 129.432999 117.300003 129.589996 115.510002 128.740005 1029500 127.620445 128.220001 134.929993 116.379997 117.650002 1348000 116.626877 124.959999 129.360001 122.360001 127.720001 935200 126.609306 110.519997 126.440002 107.989998 124.459999 1532200 123.109756 112.769997 115.010002 103.889999 109.75 1594400 108.559341 114.199997 119.93 109.209999 112.720001 1496600 111.497124 97.190002 114.760002 91 112.459999 2545100 110.973984 102.760002 103.879997 94.199997 97.300003 1806400 96.014305 104.010002 105.800003 98.620003 103.220001 1041600 101.856079 92.309998 104.690002 91.339996 103.989998 1404100 102.348282 93.660004 96.849998 90.190002 92.150002 1258100 90.695206 92.809998 99.849998 91.480003 93.330002 1199400 91.856575 90.389999 94.669998 89 92.080002 981100 90.368034 84.849998 92.739998 82.139999 91.260002 1232600 89.563278 81.169998 85.900002 78.550003 84.379997 1284700 82.811188 76.18 83.400002 73.629997 80.779999 2056900 79.024536 69.339996 82.470001 69.07 74.110001 3084200 72.499489 68.050003 71.370003 65.879997 69.110001 2519800 67.608147 74.769997 81.870003 67.82 68.260002 3548500 66.516319 69.739998 75.260002 65.989998 74.360001 1905700 72.460495 65.75 68.760002 64.459999 68.629997 1523100 66.876862 74.389999 77.019997 63.93 65.410004 2908000 63.496841 70.550003 76.989998 70.279999 74.269997 1665500 72.097687 70.919998 72.440002 67.970001 70.150002 1533900 68.098198 61.290001 70.949997 60.950001 70.080002 2672000 67.780319 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 228.869995 246.389999 220.279999 228.410004 799300 227.68483 225.190002 233.970001 221.589996 228.039993 550900 227.315994 237.490005 242.960007 221.910004 223.610001 630600 222.900055 224.25 241.979996 224.039993 236.779999 840300 235.296753 232.660004 235.389999 221.160004 224.529999 535800 223.123489 234.889999 239.919998 225.880005 233.270004 701100 231.808746 207.080002 240.050003 205.570007 235.360001 705300 233.226883 220.389999 223.850006 202.240005 205.729996 1118800 203.865417 226.009995 228.789993 214.699997 219.289993 730600 217.302521 208.449997 226.660004 208.449997 225.990005 797500 223.296158 195.050003 208.300003 193.419998 208.289993 899000 205.807129 189.949997 205.130005 184.270004 195.050003 883600 192.72496 192.009995 194.740005 185.279999 189 789300 186.10936 189.839996 199.210007 182.399994 192.220001 1011500 189.280106 197 203 185.699997 188.899994 970300 186.01088 204.779999 207 186.899994 196.399994 1013100 192.728714 197.589996 206.229996 188.300003 204.440002 1034100 200.618439 207.410004 219.339996 195.339996 197.830002 1057300 194.131989 208.179993 219.830002 202.899994 208.839996 965900 204.29924 224.160004 229.5 201.009995 208.789993 1131500 204.25032 213.830002 227.070007 210.369995 224.919998 917400 220.029617 194.679993 218.130005 192.210007 213.289993 970100 208.031784 181.089996 198.529999 179.100006 192.729996 756000 187.978638 182.229996 184.949997 177.259995 181.419998 576600 176.947464 184.009995 188.779999 178.570007 179.75 550400 175.318634 179.600006 183.889999 173.539993 182.449997 673100 177.952072 171.419998 184.119995 162.949997 177.759995 799700 173.377701 159.5 179.100006 158.449997 171.210007 777100 166.989182 162.470001 163.520004 150.119995 162.929993 695700 158.9133 154.330002 163.809998 152.309998 163.070007 646100 159.049866 139.850006 158.470001 138.559998 154.820007 1376000 151.00325 125.669998 139.720001 124.029999 138.75 1473400 135.329407 132.240005 135.399994 122.720001 123.809998 1565500 120.757721 129.559998 133.910004 126.07 132.149994 421600 128.89212 133.860001 134.75 128.020004 131 511200 127.77047 136.729996 141.149994 133.179993 133.410004 605400 130.121063 134.080002 139.5 126.220001 136.699997 377300 133.329941 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open 29 30.49 34.369999 32.630001 31.129999 33.290001 33.060001 36.669998 37.209999 33.810001 34.610001 34.759998 33.75 30.99 27.309999 26.51 25.799999 24.549999 24.5 25.780001 24 24.51 22.940001 22.209999 23.41 24.35 24.879999 23.82 21.67 20.790001 21.190001 21.15 19.879999 21.76 22.75 25.030001 25.83 High 29.68 30.92 34.59 34.75 33.040001 34.5 34.75 37.490002 37.900002 37.689999 34.779999 35.560001 35.200001 34.830002 31 27.32 27.24 26.059999 24.98 27.120001 26.040001 25.290001 24.73 24.09 23.49 24.43 25.98 24.709999 24 22.040001 21.379999 23.059999 21.309999 22.540001 23.17 25.1 26.9 Low Close Volume Adj Close 24.870001 28.540001 35433200 28.540001 27.620001 28.950001 38947700 28.711485 30.15 30.42 33471100 30.169373 31.93 34.459999 27110900 34.176086 30.450001 32.549999 28102700 32.050064 29.309999 31.27 42854000 30.789724 32.610001 33.25 25304600 32.739315 33 33.040001 36430300 32.300854 35.330002 36.290001 28201200 35.478149 33 37.25 30617500 36.416672 29.65 34.009998 41164600 33.032562 33.630001 34.82 28255800 33.819283 32.389999 34.919998 29791600 33.916409 30.440001 33.889999 39593600 32.698505 27.120001 30.9 37281300 29.813625 25.74 27.32 25503800 26.359489 25.639999 26.690001 36261100 25.532249 24.299999 25.809999 29355700 24.690422 23.5 24.76 28122500 23.685968 24.4 24.540001 41079800 23.253765 23.4 25.959999 30349700 24.599337 23.5 23.84 30270100 22.590454 22.48 24.469999 36038900 22.972382 21.969999 22.92 33902000 21.517244 21.889999 21.98 31040400 20.634775 22.629999 23.34 47457300 21.699219 23.41 24.23 47550100 22.526653 23.58 24.280001 35811600 22.573139 20.75 23.950001 58788200 22.058544 20.66 21.84 39456400 20.115181 20.1 20.879999 38803600 19.230995 20.879999 21.040001 59850900 19.172306 19.5 20.620001 42338800 18.789589 19.23 19.57 57594900 17.832794 21.219999 21.629999 55078700 19.5089 22.48 22.66 51639800 20.437897 24.15 24.83 34657800 22.3951 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 61.189999 62.41 52.529999 55.290001 2987300 54.992466 68.029999 69.279999 60.439999 61.400002 2465300 61.069588 69.029999 70.470001 67.169998 67.419998 1822700 67.05719 65.980003 70.93 65.470001 68.779999 1831400 68.12072 68.040001 69.419998 65.769997 65.839996 1878000 65.208893 67.190002 68.809998 65.739998 68.080002 1623300 67.427429 66.5 69.010002 64.949997 67.190002 2062600 66.254578 63.490002 66.540001 60.150002 66.400002 2366200 65.475571 62.860001 65.07 60.57 63.389999 1525200 62.507477 62.59 64.169998 60.639999 63.060001 1530400 61.935162 56.139999 62.82 52.470001 62.619999 3035100 61.50301 60.509998 61.299999 56.23 56.360001 2016500 55.354675 58.400002 62.310001 57.950001 60.200001 1820600 58.878708 62.869999 64.769997 58.630001 58.790001 2072500 57.499653 59.830002 64.110001 59.02 62.509998 2139800 61.138004 59.759998 60.299999 56.599998 59.82 1890900 58.274727 58.740002 60.66 54.27 59.799999 3113500 58.255241 60.400002 62.529999 54.41 57.240002 2702200 55.761375 58.580002 61.580002 56.119999 61.139999 3127400 59.311752 61.25 63.419998 57.66 58.790001 2227700 57.032024 56.900002 61.970001 54.830002 61.599998 2423800 59.757996 67.629997 71.750008 66.489998 71.419998 2972600 55.338943 65.220001 68.940002 61.780003 67.529999 2623800 52.324818 60.060001 66.619995 60.060001 64.940002 2309800 50.162666 61.780003 62.559994 58.919994 59.139996 1947000 45.534454 55.890003 63.349998 55.319992 61.049995 2329300 47.005047 57.699997 58.889996 53.389996 55.520004 3006200 42.747265 53.489998 58.919994 52.030003 57.530003 2325700 44.130653 55.020004 57.140003 52.339996 53.800003 2975400 41.269409 52.209999 56.769997 51.539993 55.009998 2357500 42.197582 51.989998 53.900002 50.899994 52.650002 2805400 40.229378 49.489994 51.750004 48.059998 51.390003 2148700 39.266624 48.959999 50.029995 46.509995 47.959999 3155600 36.64579 47.009995 48.879993 44.650002 48.779995 2814900 37.147156 44.900002 47.640003 43.849998 47.030003 3382700 35.814495 46.049999 47.310001 43.860004 44.82 4182800 34.131523 42.619995 47.709999 41.130001 46.759995 3112500 35.484718 Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 89.489998 92.059998 78.790001 84.529999 1690300 83.965988 92.400002 94.330002 87.010002 89.470001 1927200 88.873032 94.330002 95.339996 91.410004 91.790001 1772200 91.177551 94.07 97.959999 93.830002 93.830002 1685900 92.7174 97 99.919998 93.309998 93.580002 1956500 92.470367 98.900002 100.139999 95.779999 97.139999 2036000 95.988152 93.559998 99.949997 92.82 98.860001 1640500 97.196938 95.160004 95.459999 90.43 93.089996 2330600 91.524002 94.75 97.790001 91.699997 94.699997 1651800 93.106918 90.959999 96.540001 90.43 94.93 1749700 92.866531 84.279999 91.389999 79.059998 91.050003 2254200 89.070869 88.279999 89.580002 84.220001 84.419998 2012400 82.584984 81.980003 89.440002 81.720001 88.209999 1728000 85.799995 87.959999 88 82.349998 82.370003 1952200 80.119553 86.550003 89.5 86.290001 87.559998 1842900 85.167755 85.150002 88 84.589996 86.550003 1707600 83.786369 81.5 86.459999 80.800003 85.230003 2207800 82.508514 81.610001 83.220001 79.470001 81.330002 2348700 78.733047 78.889999 83.220001 76.25 82.5 3165600 79.449875 83.970001 84.120003 77.949997 78.870003 2322300 75.954086 79.400002 84.32 77.300003 84.080002 1906300 80.971466 79.050003 79.970001 78.220001 79.580002 1576900 76.253311 76.389999 79.519997 73.599998 78.790001 1932500 75.496338 72.18 78.559998 71.07 76.269997 1842900 73.08168 72.879997 75.389999 71.150002 71.470001 1370800 68.109955 69.809998 74.07 68.160004 72.040001 1898500 68.65316 70.330002 71.739998 67.139999 69.169998 2493200 65.918083 64.269997 71.639999 63.84 70.129997 2128500 66.458481 60.830002 65.940002 60.02 64.559998 2588600 61.180092 61.16 63.459999 60.18 60.939999 2599600 57.749611 63.310001 64.650002 59.709999 61.5 2243500 57.919834 62.34 65.599998 60.830002 62.830002 2637500 59.172413 61.959999 62.610001 59.549999 60.810001 2572200 57.270004 61.330002 63.330002 58.389999 61.57 2638900 57.63065 59.540001 61.759998 58.200001 61.330002 2734600 57.406006 59.189999 62.09 58.119999 59.470001 3658900 55.665012 54.73 60.450001 52.799999 59.290001 2598400 55.143578 Hartford Finl Services Group 0.82 1.13 1.50 1.28 Hershey Foods Corp 1.89 Hasbro Inc Yahoo Beta 221 HIG Hess Corp 1.01 222 HAS 226 HSY Hewlett-Packard Co 0.93 0.15 227 HES Home Depot Inc 1.01 Health Care REIT Inc 228 HPQ Honeywell Intl Inc 223 HCN 229 HD Hormel Foods Corp 1.26 1.01 230 HON 1.18 1.03 231 HRL Horton D.R. Inc 0.60 Helmerich & Payne Inc 232 DHI Host Hotels & Resorts Inc 224 HP 233 HST 225 HSIC Henry Schein 234 HCBK Hudson City Bancorp 1.08 1.00 235 HUM Humana Inc Illinois Tool Works Inc 1.17 1.18 237 ITW Ingersoll-Rand Plc 236 HBAN Huntington Bancshares (OH) 238 IR -0.67 0.81 IntercontinentalExchange 239 INTC Intel Corp 240 ICE Date 2015-08-03 2015-07-01 2015-06-01 2015-05-01 2015-04-01 2015-03-02 2015-02-02 2015-01-02 2014-12-01 2014-11-03 2014-10-01 2014-09-02 2014-08-01 2014-07-01 2014-06-02 2014-05-01 2014-04-01 2014-03-03 2014-02-03 2014-01-02 2013-12-02 2013-11-01 2013-10-01 2013-09-03 2013-08-01 2013-07-01 2013-06-03 2013-05-01 2013-04-01 2013-03-01 2013-02-01 2013-01-02 2012-12-03 2012-11-01 2012-10-01 2012-09-04 2012-08-01 Open High Low Close Volume Adj Close 2104.48999 2112.659912 1867.01001 1972.180054 4214851900 1972.180054 2067 2132.820068 2044.02002 2103.840088 3709178600 2103.840088 2108.639893 2129.870117 2056.320068 2063.110107 3513296300 2063.110107 2087.379883 2134.719971 2067.929932 2107.389893 3298780000 2107.389893 2067.629883 2125.919922 2048.379883 2085.51001 3521458000 2085.51001 2105.22998 2117.52002 2039.689941 2067.889893 3638745400 2067.889893 1996.670044 2119.590088 1980.900024 2104.5 3806470500 2104.5 2058.899902 2072.360107 1988.119995 1994.98999 4091934500 1994.98999 2065.780029 2093.550049 1972.560059 2058.899902 3788631300 2058.899902 2018.209961 2075.76001 2001.01001 2067.560059 3479201500 2067.560059 1971.439941 2018.189941 1820.660034 2018.050049 4260310800 2018.050049 2004.069946 2019.26001 1964.040039 1972.290039 3364623800 1972.290039 1929.800049 2005.040039 1904.780029 2003.369995 2875718500 2003.369995 1962.290039 1991.390015 1930.670044 1930.670044 3214440400 1930.670044 1923.869995 1968.170044 1915.97998 1960.22998 3158130000 1960.22998 1884.390015 1924.030029 1859.790039 1923.569946 3185100900 1923.569946 1873.959961 1897.280029 1814.359985 1883.949951 3589287600 1883.949951 1857.680054 1883.969971 1834.439941 1872.339966 3579015700 1872.339966 1782.680054 1867.920044 1737.920044 1859.449951 3875949400 1859.449951 1845.859985 1850.839966 1770.449951 1782.589966 3806266600 1782.589966 1806.550049 1849.439941 1767.98999 1848.359985 3203412300 1848.359985 1758.699951 1813.550049 1746.199951 1805.810059 3261324500 1805.810059 1682.410034 1775.219971 1646.469971 1756.540039 3498866500 1756.540039 1635.949951 1729.859985 1633.410034 1681.550049 3474152000 1681.550049 1689.420044 1709.670044 1627.469971 1632.969971 3069868600 1632.969971 1609.780029 1698.780029 1604.569946 1685.72998 3270645900 1685.72998 1631.709961 1654.189941 1560.329956 1606.280029 3996199000 1606.280029 1597.550049 1687.180054 1581.280029 1630.73999 3661220400 1630.73999 1569.180054 1597.569946 1536.030029 1597.569946 3674685000 1597.569946 1514.680054 1570.280029 1501.47998 1569.189941 3591577500 1569.189941 1498.109985 1530.939941 1485.01001 1514.680054 3851884200 1514.680054 1426.189941 1509.939941 1426.189941 1498.109985 3802304200 1498.109985 1416.339966 1448 1398.109985 1426.189941 3479625500 1426.189941 1412.199951 1434.27002 1343.349976 1416.180054 3593110000 1416.180054 1440.900024 1470.959961 1403.280029 1412.160034 3587115700 1412.160034 1406.540039 1474.51001 1396.560059 1440.670044 3857553100 1440.670044 1379.319946 1426.680054 1354.650024 1406.579956 3183567800 1406.579956