See Attachments for all 3 questions. These questions are for Financial Modelling class, and need to be done on excel

Date 12/30/2011 1/3/2012 1/4/2012 1/5/2012 1/6/2012 1/9/2012 1/10/2012 1/11/2012 1/12/2012 1/13/2012 1/17/2012 1/18/2012 1/19/2012 1/20/2012 1/23/2012 1/24/2012 1/25/2012 1/26/2012 1/27/2012 1/30/2012 1/31/2012 2/1/2012 2/2/2012 2/3/2012 2/6/2012 2/7/2012 2/8/2012 2/9/2012 2/10/2012 2/13/2012 2/14/2012 2/15/2012 2/16/2012 2/17/2012 2/21/2012 2/22/2012 2/23/2012 2/24/2012 2/27/2012 2/28/2012 2/29/2012 3/1/2012 3/2/2012 3/5/2012 3/6/2012 3/7/2012 3/8/2012 COLM 46.55 45.87 45.04 44.37 44.24 44.26 45.06 45.05 44.87 45.02 44.94 45.33 45.90 46.35 46.34 47.92 48.40 47.70 47.62 46.01 45.85 47.03 47.90 50.00 50.09 49.79 49.64 49.14 48.86 49.30 49.69 48.82 49.91 49.67 48.94 48.76 49.52 50.64 50.00 49.65 49.93 49.76 48.96 49.14 48.05 48.22 48.40 HAS 31.89 32.14 32.57 32.64 31.90 32.48 32.91 33.25 33.09 32.69 33.10 33.07 32.75 32.75 33.88 34.27 35.01 34.90 35.06 34.46 34.91 34.90 35.14 35.86 36.66 36.41 35.73 36.59 36.84 36.70 36.58 35.48 35.93 36.18 35.65 34.52 35.10 34.86 35.38 35.26 35.32 35.40 35.21 35.65 34.65 34.58 34.86 MAT 27.76 27.76 28.18 28.47 28.16 28.53 28.84 29.02 28.90 28.14 28.21 28.81 28.67 28.53 28.90 29.09 29.53 29.55 29.35 29.53 31.00 31.00 31.06 31.53 31.75 32.00 31.75 32.19 32.17 32.40 32.49 32.39 32.59 32.44 32.02 32.01 32.31 32.16 32.33 32.59 32.44 32.82 32.68 33.03 32.23 32.50 33.06 PVH 70.49 71.22 73.86 72.68 73.66 73.80 74.00 73.90 76.17 75.40 74.99 76.01 76.95 76.64 76.28 77.94 77.60 76.94 76.70 76.62 77.19 76.47 76.26 78.11 78.31 79.12 81.05 81.27 81.30 82.04 82.37 81.70 82.12 82.23 82.26 82.22 82.16 82.42 82.95 83.34 85.01 85.55 84.72 85.18 83.01 83.50 84.69 TWX 36.14 36.33 36.49 36.79 36.55 36.81 36.97 37.36 37.61 37.27 37.31 37.39 37.73 37.60 37.44 37.57 38.21 37.97 37.54 37.43 37.06 37.69 37.18 38.19 37.97 38.10 38.11 37.71 37.52 37.88 37.84 37.48 37.90 37.70 37.57 37.08 37.31 37.69 37.58 37.86 37.21 37.46 37.14 36.96 36.51 36.59 36.86 S&P 500 1257.60 1277.06 1277.30 1281.06 1277.81 1280.70 1292.08 1292.48 1295.50 1289.09 1293.67 1308.04 1314.50 1315.38 1316.00 1314.65 1326.06 1318.43 1316.33 1313.01 1312.41 1324.09 1325.54 1344.90 1344.33 1347.05 1349.96 1351.95 1342.64 1351.77 1350.50 1343.23 1358.04 1361.23 1362.21 1357.66 1363.46 1365.74 1367.59 1372.18 1365.68 1374.09 1369.63 1364.33 1343.36 1352.63 1365.91 3/9/2012 3/12/2012 3/13/2012 3/14/2012 3/15/2012 3/16/2012 3/19/2012 3/20/2012 3/21/2012 3/22/2012 3/23/2012 3/26/2012 3/27/2012 3/28/2012 3/29/2012 3/30/2012 4/2/2012 4/3/2012 4/4/2012 4/5/2012 4/9/2012 4/10/2012 4/11/2012 4/12/2012 4/13/2012 4/16/2012 4/17/2012 4/18/2012 4/19/2012 4/20/2012 4/23/2012 4/24/2012 4/25/2012 4/26/2012 4/27/2012 4/30/2012 5/1/2012 5/2/2012 5/3/2012 5/4/2012 5/7/2012 5/8/2012 5/9/2012 5/10/2012 5/11/2012 5/14/2012 5/15/2012 5/16/2012 49.44 48.97 50.11 49.41 49.09 49.06 49.00 48.75 48.75 48.24 47.75 48.00 47.96 47.18 47.33 47.45 46.99 46.78 46.71 46.78 46.65 46.17 47.39 48.79 48.58 48.47 49.36 48.79 47.94 48.42 47.44 47.33 47.97 49.84 48.61 47.10 46.99 48.11 47.03 46.71 47.03 46.41 46.82 47.02 47.33 46.93 46.60 47.34 35.18 35.41 35.68 35.46 35.51 35.45 36.35 36.03 35.74 35.93 36.38 37.10 37.34 37.22 37.14 36.72 37.29 37.34 36.95 37.00 36.17 35.56 36.03 36.26 36.18 35.76 36.59 36.33 35.78 35.92 34.04 35.13 35.63 36.49 36.68 36.74 36.88 37.04 36.98 36.09 36.35 35.93 35.34 35.48 35.68 35.10 36.00 36.15 33.39 33.39 33.53 33.42 33.36 33.06 33.53 33.50 33.32 33.64 33.76 34.38 34.38 34.10 34.03 33.66 34.13 34.24 33.88 33.92 33.64 33.00 33.68 34.30 34.13 31.01 31.80 32.11 31.76 32.06 31.81 32.33 32.88 33.24 33.52 33.60 33.80 33.87 33.59 32.98 32.93 32.52 32.09 32.42 32.47 31.87 31.98 32.08 86.93 87.28 89.00 88.94 88.73 89.27 89.00 89.33 89.53 89.97 89.55 90.83 89.81 88.64 89.49 89.33 91.40 91.73 91.25 91.88 90.64 87.19 88.06 88.50 89.01 88.60 89.87 90.02 88.68 88.52 87.08 86.74 88.93 90.54 90.06 88.80 89.62 92.35 90.98 85.66 84.08 81.32 81.39 80.21 81.23 79.51 79.41 76.34 36.72 36.18 36.52 35.98 35.84 35.91 35.94 35.68 35.76 35.76 37.08 37.18 36.76 36.29 37.14 37.75 37.59 37.49 36.92 36.65 36.03 35.41 35.72 36.03 35.69 35.71 36.33 36.22 36.31 36.60 36.27 36.42 37.18 37.88 38.07 37.47 37.92 37.29 36.98 36.35 36.00 35.69 35.64 35.87 35.69 35.57 35.28 35.27 1370.87 1371.09 1395.95 1394.28 1402.60 1404.17 1409.75 1405.52 1402.89 1392.78 1397.11 1416.51 1412.52 1405.54 1403.28 1408.47 1419.04 1413.38 1398.96 1398.08 1382.20 1358.59 1368.71 1387.57 1370.26 1369.57 1390.78 1385.14 1376.92 1378.53 1366.94 1371.97 1390.69 1399.98 1403.36 1397.91 1405.82 1402.31 1391.57 1369.10 1369.58 1363.72 1354.58 1357.99 1353.39 1338.35 1330.66 1324.80 5/17/2012 5/18/2012 5/21/2012 5/22/2012 5/23/2012 5/24/2012 5/25/2012 5/29/2012 5/30/2012 5/31/2012 6/1/2012 6/4/2012 6/5/2012 6/6/2012 6/7/2012 6/8/2012 6/11/2012 6/12/2012 6/13/2012 6/14/2012 6/15/2012 6/18/2012 6/19/2012 6/20/2012 6/21/2012 6/22/2012 6/25/2012 6/26/2012 6/27/2012 6/28/2012 6/29/2012 7/2/2012 7/3/2012 7/5/2012 7/6/2012 7/9/2012 7/10/2012 7/11/2012 7/12/2012 7/13/2012 7/16/2012 7/17/2012 7/18/2012 7/19/2012 7/20/2012 7/23/2012 7/24/2012 7/25/2012 46.97 46.82 47.89 48.29 48.14 48.66 48.90 48.52 48.05 48.09 46.88 47.03 47.98 49.27 49.04 50.09 49.27 49.91 49.55 49.35 50.18 51.29 53.08 52.97 52.80 53.13 51.96 51.90 52.25 51.71 53.62 52.83 53.75 55.19 54.44 53.52 53.66 52.67 52.62 53.40 52.20 52.25 52.73 53.14 52.97 52.48 51.86 50.77 34.73 34.24 34.41 34.47 34.65 34.59 34.91 35.52 35.29 35.42 34.96 34.54 34.46 34.88 34.87 34.50 33.86 34.32 33.85 34.06 34.50 34.45 34.78 34.54 33.95 33.87 33.16 32.97 32.27 33.03 33.87 34.13 33.86 34.37 34.17 33.98 33.66 33.48 32.88 32.91 32.35 33.26 33.27 33.72 33.84 35.19 34.96 34.71 31.07 31.13 31.25 31.36 31.17 31.04 31.26 31.51 31.17 31.13 30.56 30.58 30.78 31.57 31.54 31.69 31.39 32.11 31.76 32.13 32.40 32.42 32.43 32.44 32.02 32.21 31.67 31.94 31.85 31.81 32.44 32.51 32.74 32.82 32.41 31.80 31.58 31.43 31.09 31.23 31.04 34.05 34.23 34.58 34.39 34.34 34.47 34.50 72.70 72.71 75.98 77.55 77.37 82.38 82.46 84.64 83.04 81.00 76.47 77.18 79.66 80.25 78.79 79.96 77.46 78.09 75.95 77.31 79.39 80.18 80.81 79.48 79.46 79.80 77.89 78.19 77.89 75.32 77.79 78.81 80.10 82.10 79.68 77.59 78.62 75.52 74.47 76.39 76.44 76.19 77.40 80.36 79.13 77.81 76.18 75.46 34.62 34.27 34.50 34.55 34.42 34.58 34.70 35.27 34.50 34.47 33.76 34.12 34.04 34.86 35.00 35.23 34.56 35.33 34.83 35.43 36.42 37.15 37.33 37.13 37.27 37.49 36.62 37.15 38.00 37.87 38.50 38.75 38.84 38.29 38.59 38.11 37.73 38.10 37.71 38.19 38.12 38.73 38.92 39.14 38.86 37.49 37.88 38.55 1304.86 1295.22 1315.99 1316.63 1318.86 1320.68 1317.82 1332.42 1313.32 1310.33 1278.04 1278.18 1285.50 1315.13 1314.99 1325.66 1308.93 1324.18 1314.88 1329.10 1342.84 1344.78 1357.98 1355.69 1325.51 1335.02 1313.72 1319.99 1331.85 1329.04 1362.16 1365.51 1374.02 1367.58 1354.68 1352.46 1341.47 1341.45 1334.76 1356.78 1353.64 1363.67 1372.78 1376.51 1362.66 1350.52 1338.31 1337.89 7/26/2012 7/27/2012 7/30/2012 7/31/2012 8/1/2012 8/2/2012 8/3/2012 8/6/2012 8/7/2012 8/8/2012 8/9/2012 8/10/2012 8/13/2012 8/14/2012 8/15/2012 8/16/2012 8/17/2012 8/20/2012 8/21/2012 8/22/2012 8/23/2012 8/24/2012 8/27/2012 8/28/2012 8/29/2012 8/30/2012 8/31/2012 9/4/2012 9/5/2012 9/6/2012 9/7/2012 9/10/2012 9/11/2012 9/12/2012 9/13/2012 9/14/2012 9/17/2012 9/18/2012 9/19/2012 9/20/2012 9/21/2012 9/24/2012 9/25/2012 9/26/2012 9/27/2012 9/28/2012 10/1/2012 10/2/2012 52.38 51.93 51.18 50.59 49.83 50.30 52.02 53.55 54.87 53.67 53.22 52.90 53.25 51.95 52.07 50.60 50.68 50.91 51.03 50.86 50.44 50.61 50.68 51.52 51.87 51.66 52.29 52.71 51.97 51.81 52.22 52.16 51.82 52.37 52.75 53.01 52.57 52.09 51.92 51.55 51.50 51.05 52.82 53.62 54.74 53.89 53.90 53.95 35.33 36.26 36.31 35.82 35.68 35.36 36.07 36.46 36.80 37.04 37.37 37.56 37.58 37.64 37.72 38.24 38.24 38.12 37.99 37.75 37.29 37.49 37.67 37.50 37.50 37.40 37.51 37.20 37.13 37.95 37.64 37.85 38.56 38.86 39.07 39.96 38.96 38.68 38.40 38.20 38.01 38.10 37.53 37.31 37.65 38.17 37.91 37.80 34.64 35.28 35.46 35.17 34.76 34.56 35.22 35.28 35.38 35.59 35.44 35.65 35.59 35.66 35.52 35.67 35.76 35.73 35.54 35.48 35.37 35.65 35.19 35.01 35.36 35.21 35.14 34.97 34.76 35.64 35.50 35.55 35.54 35.54 35.66 36.17 36.14 35.99 35.25 36.00 35.84 35.78 35.57 35.31 35.55 35.47 35.29 35.43 78.19 80.92 81.22 79.43 77.98 75.19 77.54 78.86 84.25 84.54 84.08 83.84 84.90 85.27 86.78 87.56 89.01 87.19 87.75 87.48 87.07 87.94 88.49 92.77 93.82 93.49 93.90 94.37 93.00 94.56 94.07 93.60 92.73 92.76 93.34 94.79 94.27 91.57 92.31 92.51 92.63 94.27 92.75 92.59 93.43 93.72 92.95 92.92 38.35 38.98 38.58 39.12 39.60 40.67 41.38 41.61 41.94 42.31 42.55 42.90 42.67 42.41 42.69 42.52 42.61 42.74 42.17 42.19 41.80 42.09 41.86 41.53 41.85 41.48 41.55 41.35 42.25 43.22 43.64 43.07 43.04 43.07 44.33 44.71 44.87 44.87 45.51 45.79 45.90 45.82 44.99 44.64 45.38 45.34 45.50 45.30 1360.02 1385.97 1385.30 1379.32 1375.32 1365.00 1390.99 1394.23 1401.35 1402.22 1402.80 1405.87 1404.11 1403.93 1405.53 1415.51 1418.16 1418.13 1413.17 1413.49 1402.08 1411.13 1410.44 1409.30 1410.49 1399.48 1406.58 1404.94 1403.44 1432.12 1437.92 1429.08 1433.56 1436.56 1459.99 1465.77 1461.19 1459.32 1461.05 1460.26 1460.15 1456.89 1441.59 1433.32 1447.15 1440.67 1444.49 1445.75 10/3/2012 10/4/2012 10/5/2012 10/8/2012 10/9/2012 10/10/2012 10/11/2012 10/12/2012 10/15/2012 10/16/2012 10/17/2012 10/18/2012 10/19/2012 10/22/2012 10/23/2012 10/24/2012 10/25/2012 10/26/2012 10/31/2012 11/1/2012 11/2/2012 11/5/2012 11/6/2012 11/7/2012 11/8/2012 11/9/2012 11/12/2012 11/13/2012 11/14/2012 11/15/2012 11/16/2012 11/19/2012 11/20/2012 11/21/2012 11/23/2012 11/26/2012 11/27/2012 11/28/2012 11/29/2012 11/30/2012 12/3/2012 12/4/2012 12/5/2012 12/6/2012 12/7/2012 12/10/2012 12/11/2012 12/12/2012 52.61 54.03 54.25 53.51 52.46 52.45 52.56 51.96 53.50 54.19 54.44 53.44 53.51 52.94 52.96 53.66 53.70 56.01 56.40 56.45 56.07 56.38 56.71 55.60 54.89 54.39 54.95 54.43 53.62 53.17 54.67 55.40 55.98 56.09 56.84 56.79 56.72 57.88 58.16 57.90 57.89 56.57 56.48 57.00 56.50 54.70 55.82 55.42 37.41 37.46 37.76 38.22 37.57 37.32 37.81 39.30 37.75 38.38 38.96 39.05 39.05 38.39 36.78 36.85 36.57 36.35 35.99 36.33 35.58 36.17 37.79 37.21 37.25 37.22 36.95 36.98 36.48 36.34 36.45 37.39 37.26 37.68 38.25 38.32 38.30 38.54 38.60 38.46 37.70 37.32 37.00 37.22 37.46 37.60 38.01 37.77 35.35 35.78 35.94 35.95 35.36 35.18 35.25 36.01 35.42 37.20 37.40 37.79 37.50 37.15 36.74 36.79 37.06 36.85 36.78 37.16 36.46 36.48 36.81 36.25 35.90 35.99 35.80 35.50 35.11 35.12 35.31 35.84 36.19 36.27 36.87 36.72 36.44 36.80 37.02 37.51 36.90 36.79 36.71 37.11 37.07 37.07 37.33 37.19 94.71 95.83 95.50 94.46 93.25 93.19 94.06 92.75 94.96 97.12 98.00 98.30 96.73 95.41 94.49 93.87 93.01 91.50 109.99 114.75 111.12 111.37 114.11 112.25 110.21 108.88 109.99 108.60 107.06 107.31 108.29 111.24 110.45 109.60 110.97 110.74 109.29 116.46 114.84 114.59 115.09 113.73 111.14 112.18 112.51 110.56 110.95 109.37 45.80 45.83 46.18 46.50 45.56 45.34 45.01 45.06 44.97 45.29 45.66 45.88 44.93 44.99 44.02 44.01 43.59 43.64 43.47 43.80 43.36 43.04 43.11 44.91 44.13 44.67 44.65 44.61 44.10 44.04 44.70 45.28 45.63 44.97 46.15 46.52 46.60 46.99 47.04 47.30 46.80 46.70 46.05 46.57 46.81 46.63 47.13 47.26 1450.99 1461.40 1460.93 1455.88 1441.48 1432.56 1432.84 1428.59 1440.13 1454.92 1460.91 1457.34 1433.19 1433.82 1413.11 1408.75 1412.97 1411.94 1412.16 1427.59 1414.20 1417.26 1428.39 1394.53 1377.51 1379.85 1380.03 1374.53 1355.49 1353.33 1359.88 1386.89 1387.81 1391.03 1409.15 1406.29 1398.94 1409.93 1415.95 1416.18 1409.46 1407.05 1409.28 1413.94 1418.07 1418.55 1427.84 1428.48 12/13/2012 12/14/2012 12/17/2012 12/18/2012 12/19/2012 12/20/2012 12/21/2012 12/24/2012 12/26/2012 12/27/2012 12/28/2012 12/31/2012 1/2/2013 1/3/2013 1/4/2013 1/7/2013 1/8/2013 1/9/2013 1/10/2013 1/11/2013 1/14/2013 1/15/2013 1/16/2013 1/17/2013 1/18/2013 1/22/2013 1/23/2013 1/24/2013 1/25/2013 1/28/2013 1/29/2013 1/30/2013 1/31/2013 2/1/2013 2/4/2013 2/5/2013 2/6/2013 2/7/2013 2/8/2013 2/11/2013 2/12/2013 2/13/2013 2/14/2013 2/15/2013 2/19/2013 2/20/2013 2/21/2013 2/22/2013 54.49 53.79 54.09 53.85 54.00 53.81 53.68 52.82 52.39 52.25 52.09 53.36 53.17 53.45 53.40 52.93 53.37 52.79 53.22 52.99 52.59 52.66 52.16 50.80 50.04 49.30 49.30 50.26 51.21 51.59 50.95 50.83 51.09 50.60 48.76 49.13 48.68 49.54 50.66 51.34 51.65 52.33 53.58 52.76 53.64 53.78 56.99 56.20 37.20 36.97 36.75 36.72 36.57 36.60 36.04 35.89 35.39 35.56 35.31 35.90 35.82 36.12 35.74 35.35 35.38 35.68 37.07 36.89 36.56 37.21 37.57 37.94 39.01 38.87 38.12 38.45 37.31 37.02 37.22 37.24 37.37 37.65 37.43 37.89 38.17 38.72 39.84 39.69 39.89 40.42 40.88 40.53 40.91 41.12 41.12 41.13 36.85 36.94 37.20 37.53 37.38 37.34 36.89 36.60 36.21 36.14 35.84 36.62 36.80 36.72 36.45 36.02 35.70 36.81 37.00 37.13 36.82 37.03 37.32 37.78 38.03 38.16 37.98 38.04 37.15 36.95 37.26 37.11 37.63 38.26 38.78 39.37 39.51 39.67 40.32 40.27 40.67 40.99 41.15 40.85 41.20 40.77 40.42 40.52 108.76 108.36 110.23 111.93 112.47 112.19 109.95 110.56 107.80 109.21 108.22 111.01 111.80 113.70 115.66 117.04 117.83 118.46 117.81 117.47 117.74 119.45 118.36 118.97 118.02 117.60 117.57 118.69 120.86 120.10 119.85 118.28 118.87 116.26 116.13 116.41 121.38 122.82 122.47 119.50 120.72 120.49 120.30 120.10 121.14 118.39 117.80 118.89 46.69 46.77 47.94 48.15 47.64 48.26 47.57 47.45 47.48 47.42 46.93 47.83 49.76 49.78 49.37 49.12 50.15 49.63 49.81 49.61 49.30 49.13 49.17 49.40 49.93 50.33 50.82 50.80 50.40 50.09 50.06 50.14 50.52 50.88 50.44 49.96 52.01 52.36 52.57 52.13 52.50 52.85 53.63 53.52 53.79 53.23 52.61 52.99 1419.45 1413.58 1430.36 1446.79 1435.81 1443.69 1430.15 1426.66 1419.83 1418.10 1402.43 1426.19 1462.42 1459.37 1466.47 1461.89 1457.15 1461.02 1472.12 1472.05 1470.68 1472.34 1472.63 1480.94 1485.98 1492.56 1494.81 1494.82 1502.96 1500.18 1507.84 1501.96 1498.11 1513.17 1495.71 1511.29 1512.12 1509.39 1517.93 1517.01 1519.43 1520.33 1521.38 1519.79 1530.94 1511.95 1502.42 1515.60 2/25/2013 2/26/2013 2/27/2013 2/28/2013 3/1/2013 3/4/2013 3/5/2013 3/6/2013 3/7/2013 3/8/2013 3/11/2013 3/12/2013 3/13/2013 3/14/2013 3/15/2013 3/18/2013 3/19/2013 3/20/2013 3/21/2013 3/22/2013 3/25/2013 3/26/2013 3/27/2013 3/28/2013 4/1/2013 4/2/2013 4/3/2013 4/4/2013 4/5/2013 4/8/2013 4/9/2013 4/10/2013 4/11/2013 4/12/2013 4/15/2013 4/16/2013 4/17/2013 4/18/2013 4/19/2013 4/22/2013 4/23/2013 4/24/2013 4/25/2013 4/26/2013 4/29/2013 4/30/2013 5/1/2013 5/2/2013 56.86 56.86 56.19 55.53 55.94 55.36 55.26 55.67 55.91 55.87 56.38 56.10 57.67 57.71 57.98 57.74 58.53 59.06 58.69 58.71 58.20 58.48 58.63 57.88 57.07 58.01 58.50 59.08 58.70 59.02 58.51 58.97 59.01 59.12 58.23 58.31 58.28 57.70 58.50 58.03 58.97 58.92 60.70 58.92 58.84 58.60 58.06 59.09 40.11 40.05 40.52 40.02 40.11 40.08 40.70 40.95 41.06 41.67 42.28 42.15 41.81 42.23 42.38 42.22 41.83 42.24 42.89 43.84 43.67 43.83 43.67 43.94 43.56 43.39 43.03 43.46 43.33 43.25 43.91 44.71 45.06 44.91 43.80 44.33 43.74 44.34 45.02 46.55 47.76 47.28 47.76 47.27 47.65 47.37 47.05 46.81 39.96 40.20 40.82 40.75 40.50 40.60 41.17 40.94 41.26 41.43 41.67 41.61 41.92 42.30 42.14 41.79 41.81 42.30 42.58 43.24 43.51 43.56 43.35 43.77 43.55 44.02 42.99 43.28 42.64 42.91 43.26 44.06 44.22 44.02 43.02 42.98 43.78 43.98 44.01 44.07 44.21 44.24 44.82 44.65 44.81 45.66 44.93 44.79 117.36 119.79 120.71 121.85 122.06 123.88 125.07 122.72 124.08 123.28 120.92 118.01 119.50 118.72 117.97 116.06 114.26 112.74 111.83 111.86 113.20 113.94 112.79 106.81 106.20 105.94 105.08 104.82 107.78 108.26 107.78 109.41 111.43 109.73 104.91 106.55 104.75 103.85 106.08 106.43 109.36 109.46 111.35 111.60 114.35 115.41 115.05 114.51 51.64 52.28 53.31 53.17 53.62 54.16 55.05 55.46 56.78 57.46 57.26 56.42 56.63 57.32 56.65 56.22 55.48 56.36 56.11 56.79 56.54 56.91 56.63 57.62 57.62 57.58 58.10 58.27 57.88 58.35 58.80 59.56 59.66 59.46 58.47 59.73 59.52 58.47 59.75 60.19 60.40 59.59 59.39 59.67 60.13 59.78 59.48 59.75 1487.85 1496.94 1515.99 1514.68 1518.20 1525.20 1539.79 1541.46 1544.26 1551.18 1556.22 1552.48 1554.52 1563.23 1560.70 1552.10 1548.34 1558.71 1545.80 1556.89 1551.69 1563.77 1562.85 1569.19 1562.17 1570.25 1553.69 1559.98 1553.28 1563.07 1568.61 1587.73 1593.37 1588.85 1552.36 1574.57 1552.01 1541.61 1555.25 1562.50 1578.78 1578.79 1585.16 1582.24 1593.61 1597.57 1582.70 1597.59 5/3/2013 5/6/2013 5/7/2013 5/8/2013 5/9/2013 5/10/2013 5/13/2013 5/14/2013 5/15/2013 5/16/2013 5/17/2013 5/20/2013 5/21/2013 5/22/2013 5/23/2013 5/24/2013 5/28/2013 5/29/2013 5/30/2013 5/31/2013 6/3/2013 6/4/2013 6/5/2013 6/6/2013 6/7/2013 6/10/2013 6/11/2013 6/12/2013 6/13/2013 6/14/2013 6/17/2013 6/18/2013 6/19/2013 6/20/2013 6/21/2013 6/24/2013 6/25/2013 6/26/2013 6/27/2013 6/28/2013 7/1/2013 7/2/2013 7/3/2013 7/5/2013 7/8/2013 7/9/2013 7/10/2013 7/11/2013 60.25 60.01 59.92 59.61 59.53 59.52 59.75 60.28 60.37 60.49 60.49 61.70 61.61 60.78 59.92 59.25 59.10 59.43 60.55 60.22 62.29 61.73 60.66 60.43 60.92 60.97 60.98 60.68 61.99 61.70 61.92 62.00 61.93 61.57 61.52 60.71 60.89 60.84 61.95 62.65 63.67 64.12 64.57 66.54 64.69 64.00 63.86 62.73 47.22 47.15 47.46 47.60 47.59 47.51 47.46 47.51 47.61 47.21 47.91 47.70 48.46 47.48 46.97 47.16 46.72 44.45 44.83 44.48 44.81 44.66 44.10 44.18 45.00 44.59 44.70 43.81 44.32 44.09 44.31 44.74 44.88 43.81 44.34 43.85 43.98 44.13 44.63 44.83 45.73 45.91 46.03 46.61 46.71 47.23 46.95 47.28 45.35 45.52 45.89 46.26 46.08 45.98 46.17 46.58 46.65 46.19 46.79 46.17 46.65 45.87 45.35 45.63 45.73 44.85 45.01 44.75 44.94 44.81 43.99 44.32 45.18 44.93 44.73 43.97 44.89 44.71 44.46 45.05 45.21 44.02 44.12 43.92 44.36 44.44 44.97 45.31 45.65 45.04 44.93 45.69 46.02 46.38 46.52 46.69 115.75 115.39 117.93 119.20 118.39 119.42 118.34 119.41 118.02 118.04 120.28 119.31 119.49 116.98 116.91 115.74 116.16 115.23 115.98 115.19 114.07 112.54 111.18 111.93 113.70 113.38 111.20 111.28 122.60 123.28 125.19 126.26 125.23 120.32 121.00 121.13 123.42 124.15 125.01 125.05 126.91 125.58 126.04 126.86 128.28 130.86 131.94 131.48 60.43 60.64 61.52 61.13 61.10 60.94 60.91 61.27 61.13 60.72 60.71 60.07 60.47 59.96 60.16 59.28 60.29 59.20 59.58 58.37 58.60 58.34 56.90 57.48 58.77 57.70 56.89 56.16 57.91 57.47 57.94 58.89 57.86 56.32 56.81 56.28 56.67 57.39 57.82 57.82 58.30 59.52 60.07 61.41 60.93 61.28 61.01 61.67 1614.42 1617.50 1625.96 1632.69 1626.67 1633.70 1633.77 1650.34 1658.78 1650.47 1667.47 1666.29 1669.16 1655.35 1650.51 1649.60 1660.06 1648.36 1654.41 1630.74 1640.42 1631.38 1608.90 1622.56 1643.38 1642.81 1626.13 1612.52 1636.36 1626.73 1639.04 1651.81 1628.93 1588.19 1592.43 1573.09 1588.03 1603.26 1613.20 1606.28 1614.96 1614.08 1615.41 1631.89 1640.46 1652.32 1652.62 1675.02 7/12/2013 7/15/2013 7/16/2013 7/17/2013 7/18/2013 7/19/2013 7/22/2013 7/23/2013 7/24/2013 7/25/2013 7/26/2013 7/29/2013 7/30/2013 7/31/2013 8/1/2013 8/2/2013 8/5/2013 8/6/2013 8/7/2013 8/8/2013 8/9/2013 8/12/2013 8/13/2013 8/14/2013 8/15/2013 8/16/2013 8/19/2013 8/20/2013 8/21/2013 8/22/2013 8/23/2013 8/26/2013 8/27/2013 8/28/2013 8/29/2013 8/30/2013 9/3/2013 9/4/2013 9/5/2013 9/6/2013 9/9/2013 9/10/2013 9/11/2013 9/12/2013 9/13/2013 9/16/2013 9/17/2013 9/18/2013 62.51 63.04 62.80 62.91 63.63 62.95 62.69 62.69 62.64 62.81 64.71 65.29 64.80 64.52 64.57 64.58 64.43 64.39 61.87 60.85 61.34 61.59 61.28 60.63 58.73 59.16 57.82 57.81 58.04 58.12 57.69 57.42 56.01 56.21 56.36 56.59 56.90 57.78 57.82 58.63 59.02 59.10 58.86 59.00 59.37 59.04 59.78 60.17 47.64 47.45 47.16 46.03 46.48 45.38 46.87 47.83 47.12 47.10 47.08 47.15 46.40 46.00 46.96 46.99 46.80 46.26 45.93 46.33 45.96 45.35 45.69 45.45 45.04 44.90 44.89 45.08 44.76 45.26 46.11 46.39 45.56 45.64 45.63 45.58 46.28 46.73 47.56 47.99 48.16 47.17 47.16 46.50 46.82 47.39 47.76 48.67 47.08 46.63 46.33 43.16 43.61 42.38 42.08 42.41 42.12 42.43 42.77 42.53 42.10 42.03 42.70 42.84 42.86 42.63 42.33 42.94 42.88 42.38 42.57 42.61 42.03 41.65 41.61 42.02 41.55 41.69 41.73 41.42 40.53 40.72 40.39 40.50 40.82 41.13 41.11 41.23 41.90 42.10 41.86 41.53 42.03 41.93 42.12 42.69 131.18 130.61 128.04 127.32 129.41 129.65 130.00 130.94 131.20 132.40 132.16 131.96 132.15 131.79 134.39 133.60 133.73 132.51 130.01 129.82 130.03 132.63 131.93 128.58 126.82 127.05 125.82 129.39 130.26 130.87 130.47 129.32 128.01 127.41 128.93 128.75 129.34 130.51 129.30 129.97 132.11 124.66 122.80 123.76 124.45 123.74 122.71 126.44 61.70 61.42 61.29 61.63 62.25 61.77 62.22 62.84 62.30 62.71 63.02 62.50 62.07 62.26 63.06 64.29 64.47 64.08 63.84 63.94 63.40 63.33 63.10 62.32 61.21 60.86 60.85 61.88 61.26 62.37 62.36 62.09 61.51 60.98 61.00 60.53 61.36 61.99 61.58 61.45 62.24 62.94 63.32 62.80 62.56 62.72 62.90 63.34 1680.19 1682.50 1676.26 1680.91 1689.37 1692.09 1695.53 1692.39 1685.94 1690.25 1691.65 1685.33 1685.96 1685.73 1706.87 1709.67 1707.14 1697.37 1690.91 1697.48 1691.42 1689.47 1694.16 1685.39 1661.32 1655.83 1646.06 1652.35 1642.80 1656.96 1663.50 1656.78 1630.48 1634.96 1638.17 1632.97 1639.77 1653.08 1655.08 1655.17 1671.71 1683.99 1689.13 1683.42 1687.99 1697.60 1704.76 1725.52 9/19/2013 9/20/2013 9/23/2013 9/24/2013 9/25/2013 9/26/2013 9/27/2013 9/30/2013 10/1/2013 10/2/2013 10/3/2013 10/4/2013 10/7/2013 10/8/2013 10/9/2013 10/10/2013 10/11/2013 10/14/2013 10/15/2013 10/16/2013 10/17/2013 10/18/2013 10/21/2013 10/22/2013 10/23/2013 10/24/2013 10/25/2013 10/28/2013 10/29/2013 10/30/2013 10/31/2013 11/1/2013 11/4/2013 11/5/2013 11/6/2013 11/7/2013 11/8/2013 11/11/2013 11/12/2013 11/13/2013 11/14/2013 11/15/2013 11/18/2013 11/19/2013 11/20/2013 11/21/2013 11/22/2013 11/25/2013 60.10 59.88 60.74 60.66 59.94 60.61 60.54 60.23 60.77 60.00 59.50 60.04 58.55 58.25 58.83 60.01 60.97 62.11 61.54 61.87 62.11 62.88 62.71 62.94 62.84 65.11 69.35 66.37 67.04 66.62 66.87 67.18 67.10 67.46 67.63 66.76 66.99 67.02 67.15 67.95 68.04 67.80 67.75 66.69 66.18 66.98 67.44 67.10 49.30 48.79 48.52 48.41 47.90 47.67 47.38 47.14 47.62 47.34 46.97 47.43 46.63 45.93 45.99 46.30 46.72 46.52 45.99 46.10 46.83 47.24 49.72 49.99 50.07 50.57 52.05 52.13 53.38 52.25 51.65 51.84 52.24 52.09 52.29 50.60 50.48 51.25 51.25 52.95 52.74 52.73 52.08 51.78 51.90 52.10 52.88 53.59 43.41 43.04 42.67 42.75 42.13 42.16 42.09 41.88 42.31 42.41 42.18 42.55 41.15 40.39 40.76 41.22 41.75 41.94 41.55 41.97 42.41 42.69 42.72 43.00 43.16 43.91 44.05 44.12 44.91 44.66 44.38 44.81 45.54 45.04 44.90 44.20 44.17 44.34 44.51 45.55 45.84 46.18 46.05 45.81 45.63 45.81 45.71 45.54 127.00 125.09 122.57 123.10 119.75 119.81 118.51 118.69 115.21 117.55 122.69 123.95 121.73 117.69 117.97 119.88 118.92 119.04 119.13 120.84 120.20 122.42 123.15 122.95 121.36 119.05 118.55 120.89 123.23 124.75 124.57 124.53 125.68 124.84 126.07 124.64 125.57 126.81 127.19 132.90 133.43 133.05 132.03 131.71 130.71 131.27 132.01 132.80 64.40 64.30 63.46 63.35 63.97 64.87 66.20 65.81 66.68 66.36 65.29 66.46 65.70 65.02 64.61 67.32 67.92 68.04 67.47 68.00 67.95 68.73 68.91 69.73 69.84 70.31 70.26 70.16 70.07 68.54 68.74 68.81 68.67 68.23 67.69 65.38 67.65 67.50 66.79 67.69 68.40 67.64 66.85 66.28 65.72 66.95 66.99 66.63 1722.34 1709.91 1701.84 1697.42 1692.77 1698.67 1691.75 1681.55 1695.00 1693.87 1678.66 1690.50 1676.12 1655.45 1656.40 1692.56 1703.20 1710.14 1698.06 1721.54 1733.15 1744.50 1744.66 1754.67 1746.38 1752.07 1759.77 1762.11 1771.95 1763.31 1756.54 1761.64 1767.93 1762.97 1770.49 1747.15 1770.61 1771.89 1767.69 1782.00 1790.62 1798.18 1791.53 1787.87 1781.37 1795.85 1804.76 1802.48 11/26/2013 11/27/2013 11/29/2013 12/2/2013 12/3/2013 12/4/2013 12/5/2013 12/6/2013 12/9/2013 12/10/2013 12/11/2013 12/12/2013 12/13/2013 12/16/2013 12/17/2013 12/18/2013 12/19/2013 12/20/2013 12/23/2013 12/24/2013 12/26/2013 12/27/2013 12/30/2013 12/31/2013 1/2/2014 1/3/2014 1/6/2014 1/7/2014 1/8/2014 1/9/2014 1/10/2014 1/13/2014 1/14/2014 1/15/2014 1/16/2014 1/17/2014 1/21/2014 1/22/2014 1/23/2014 1/24/2014 1/27/2014 1/28/2014 1/29/2014 1/30/2014 1/31/2014 2/3/2014 2/4/2014 2/5/2014 68.68 69.09 69.39 67.40 68.22 67.64 67.96 68.98 69.39 69.97 69.85 69.86 70.61 71.26 71.60 73.39 73.05 75.33 76.19 76.65 79.00 79.07 79.02 78.75 78.31 78.48 76.76 78.44 79.16 79.20 79.88 78.94 79.82 79.86 79.09 75.38 75.29 75.39 75.12 74.54 76.13 76.61 74.16 76.31 74.35 73.40 73.40 72.85 53.75 53.85 53.82 53.66 52.97 52.07 52.37 51.76 52.41 52.25 51.61 51.48 51.76 51.31 51.53 52.45 52.27 52.49 53.16 53.45 54.16 54.40 54.97 55.01 54.58 54.11 53.73 53.78 53.72 52.98 53.04 52.25 52.31 52.27 52.35 52.00 51.81 52.37 51.86 51.27 51.10 51.97 50.82 51.24 49.12 48.08 48.68 48.76 45.93 46.29 46.27 45.80 45.83 45.57 45.79 46.26 46.16 46.26 45.43 45.31 45.37 45.13 44.70 45.18 45.07 45.52 45.97 45.79 46.33 46.99 47.82 47.58 47.39 46.87 46.62 46.04 45.69 45.49 45.26 44.66 44.40 44.25 44.35 44.00 43.40 43.71 42.96 43.00 43.04 42.99 42.36 43.01 37.84 36.05 36.75 36.46 134.49 134.84 133.92 132.00 131.92 132.11 130.76 130.11 127.43 131.87 130.69 128.00 129.06 130.48 131.41 132.63 130.98 130.88 134.39 134.44 134.97 134.50 134.69 136.02 136.58 137.62 135.35 135.07 132.30 133.02 132.13 129.55 126.50 126.88 125.14 123.80 122.20 122.91 121.39 120.81 121.16 122.23 120.50 121.45 120.87 116.59 116.72 117.15 65.74 65.64 65.71 65.61 65.46 65.44 65.59 66.57 65.49 66.61 66.42 65.82 65.55 66.32 65.80 67.60 67.90 68.34 68.69 69.40 70.00 69.64 69.67 69.72 68.73 68.67 68.16 67.50 66.76 66.29 66.19 65.47 65.33 65.14 64.95 64.40 64.55 65.76 64.64 63.32 62.88 63.14 62.32 63.40 62.83 61.52 62.40 63.09 1802.75 1807.23 1805.81 1800.90 1795.15 1792.81 1785.03 1805.09 1808.37 1802.62 1782.22 1775.50 1775.32 1786.54 1781.00 1810.65 1809.60 1818.32 1827.99 1833.32 1842.02 1841.40 1841.07 1848.36 1831.98 1831.37 1826.77 1837.88 1837.49 1838.13 1842.37 1819.20 1838.88 1848.38 1845.89 1838.70 1843.80 1844.86 1828.46 1790.29 1781.56 1792.50 1774.20 1794.19 1782.59 1741.89 1755.20 1751.64 2/6/2014 2/7/2014 2/10/2014 2/11/2014 2/12/2014 2/13/2014 2/14/2014 2/18/2014 2/19/2014 2/20/2014 2/21/2014 2/24/2014 2/25/2014 2/26/2014 2/27/2014 2/28/2014 3/3/2014 3/4/2014 3/5/2014 3/6/2014 3/7/2014 3/10/2014 3/11/2014 3/12/2014 3/13/2014 3/14/2014 3/17/2014 3/18/2014 3/19/2014 3/20/2014 3/21/2014 3/24/2014 3/25/2014 3/26/2014 3/27/2014 3/28/2014 3/31/2014 4/1/2014 4/2/2014 4/3/2014 4/4/2014 4/7/2014 4/8/2014 4/9/2014 4/10/2014 4/11/2014 4/14/2014 4/15/2014 73.00 73.60 74.43 74.92 75.03 77.52 76.97 78.67 84.14 84.76 82.54 82.05 84.63 84.77 83.40 83.09 83.24 85.34 84.21 83.93 84.00 83.99 83.79 83.29 83.03 83.22 83.85 84.10 83.64 83.80 82.57 81.62 80.61 80.74 81.62 81.77 82.65 83.25 84.38 84.09 83.37 80.75 82.31 81.81 80.40 78.68 80.30 79.87 49.66 50.09 52.36 52.37 51.95 52.92 52.82 52.96 53.87 54.27 54.30 54.48 54.68 55.04 55.03 55.16 54.65 54.96 54.83 55.08 54.77 54.84 54.50 54.58 54.64 54.66 54.96 55.06 54.74 54.93 55.20 54.95 54.59 54.47 54.51 55.18 55.62 56.39 56.29 55.77 54.99 54.52 54.56 55.09 54.30 53.63 53.65 53.48 36.73 36.94 36.78 37.11 36.79 37.06 36.65 35.47 35.24 35.55 35.55 35.96 36.38 36.93 37.15 37.31 36.90 37.47 37.46 37.97 37.78 37.65 37.39 37.33 37.07 37.28 37.66 38.19 38.20 38.60 38.69 38.84 38.75 39.16 39.43 39.95 40.11 40.21 40.32 39.90 39.41 38.26 38.57 38.47 37.98 37.82 38.14 38.46 120.70 121.86 120.78 120.32 117.54 119.46 118.25 117.58 118.20 118.09 121.24 123.18 125.52 125.75 126.21 126.43 125.00 126.34 125.67 125.85 126.30 124.71 122.74 122.04 115.04 115.04 116.33 119.06 118.45 119.12 119.88 119.29 117.25 121.43 123.08 123.81 124.77 125.92 125.73 124.53 124.97 122.57 123.49 125.18 123.69 121.71 122.34 121.95 63.29 63.91 63.65 64.84 65.06 64.60 65.30 65.30 64.62 64.98 64.73 65.01 64.78 64.69 65.77 67.13 66.47 66.98 68.48 68.93 68.30 68.53 67.68 67.26 66.69 66.58 66.67 67.20 67.08 66.50 66.34 65.33 65.55 64.65 63.47 64.65 65.33 66.03 67.06 66.75 66.51 64.79 65.26 66.00 63.57 62.76 63.02 63.28 1773.43 1797.02 1799.84 1819.75 1819.26 1829.83 1838.63 1840.76 1828.75 1839.78 1836.25 1847.61 1845.12 1845.16 1854.29 1859.45 1845.73 1873.91 1873.81 1877.03 1878.04 1877.17 1867.63 1868.20 1846.34 1841.13 1858.83 1872.25 1860.77 1872.01 1866.52 1857.44 1865.62 1852.56 1849.04 1857.62 1872.34 1885.52 1890.90 1888.77 1865.09 1845.04 1851.96 1872.18 1833.08 1815.69 1830.61 1842.98 4/16/2014 4/17/2014 4/21/2014 4/22/2014 4/23/2014 4/24/2014 4/25/2014 4/28/2014 4/29/2014 4/30/2014 5/1/2014 5/2/2014 5/5/2014 5/6/2014 5/7/2014 5/8/2014 5/9/2014 5/12/2014 5/13/2014 5/14/2014 5/15/2014 5/16/2014 5/19/2014 5/20/2014 5/21/2014 5/22/2014 5/23/2014 5/27/2014 5/28/2014 5/29/2014 5/30/2014 6/2/2014 6/3/2014 6/4/2014 6/5/2014 6/6/2014 6/9/2014 6/10/2014 6/11/2014 6/12/2014 6/13/2014 6/16/2014 6/17/2014 6/18/2014 6/19/2014 6/20/2014 6/23/2014 6/24/2014 81.70 81.39 81.55 82.36 82.64 81.10 80.20 79.65 81.94 85.98 86.12 86.49 85.50 84.92 84.28 84.32 84.89 85.69 85.75 84.75 83.61 83.96 84.57 83.60 82.69 83.59 83.51 84.81 83.96 83.66 83.57 84.02 84.22 84.78 85.51 85.12 85.86 85.85 84.42 83.21 83.06 83.25 84.30 83.94 83.90 84.20 84.01 83.32 53.85 54.61 55.66 55.30 55.04 54.95 54.72 55.69 55.18 55.26 55.66 55.77 55.52 55.39 55.35 55.27 55.42 55.59 55.50 54.95 54.04 54.19 53.87 53.34 53.70 53.70 53.85 53.53 53.39 53.35 53.70 52.18 51.48 52.09 52.45 52.19 53.08 53.09 52.91 52.46 52.39 52.20 52.41 52.38 52.44 52.65 53.77 53.53 37.88 37.47 37.98 37.72 37.56 37.68 37.99 38.41 38.60 39.22 39.39 39.56 39.34 39.17 39.41 39.30 39.43 39.68 39.74 39.27 38.80 38.91 38.72 38.53 38.39 38.66 38.56 38.69 38.47 38.80 38.83 38.64 38.45 38.87 39.10 38.81 39.13 38.92 38.87 38.52 38.47 38.59 38.65 39.21 38.94 39.25 39.43 39.18 124.05 122.59 121.39 121.48 121.05 120.95 122.24 124.26 125.43 125.57 126.60 128.22 128.16 126.66 127.38 129.51 130.25 132.88 132.64 131.89 130.60 133.05 133.66 130.51 131.43 131.17 131.48 132.85 130.95 132.03 131.63 131.34 130.33 130.68 120.09 119.68 121.57 120.07 118.55 117.12 116.50 116.60 116.64 117.03 116.17 115.19 114.70 114.04 64.49 65.15 65.05 64.92 66.00 65.64 65.20 65.08 64.74 66.46 66.87 66.20 67.47 67.49 67.82 68.04 68.37 69.44 69.17 68.95 68.50 68.89 70.11 69.21 70.06 69.97 70.68 70.59 70.67 70.31 69.83 70.75 70.75 70.51 70.88 71.08 68.99 69.09 68.92 68.37 67.84 68.52 68.22 69.27 69.35 68.30 68.19 68.24 1862.31 1864.85 1871.89 1879.55 1875.39 1878.61 1863.40 1869.43 1878.33 1883.95 1883.68 1881.14 1884.66 1867.72 1878.21 1875.63 1878.48 1896.65 1897.45 1888.53 1870.85 1877.86 1885.08 1872.83 1888.03 1892.49 1900.53 1911.91 1909.78 1920.03 1923.57 1924.97 1924.24 1927.88 1940.46 1949.44 1951.27 1950.79 1943.89 1930.11 1936.16 1937.78 1941.99 1956.98 1959.48 1962.87 1962.61 1949.98 6/25/2014 6/26/2014 6/27/2014 6/30/2014 7/1/2014 7/2/2014 7/3/2014 7/7/2014 7/8/2014 7/9/2014 7/10/2014 7/11/2014 7/14/2014 7/15/2014 7/16/2014 7/17/2014 7/18/2014 7/21/2014 7/22/2014 7/23/2014 7/24/2014 7/25/2014 7/28/2014 7/29/2014 7/30/2014 7/31/2014 8/1/2014 8/4/2014 8/5/2014 8/6/2014 8/7/2014 8/8/2014 8/11/2014 8/12/2014 8/13/2014 8/14/2014 8/15/2014 8/18/2014 8/19/2014 8/20/2014 8/21/2014 8/22/2014 8/25/2014 8/26/2014 8/27/2014 8/28/2014 8/29/2014 9/2/2014 82.87 82.92 82.25 82.65 83.99 84.07 85.19 84.53 84.19 84.19 82.55 81.60 81.73 80.69 80.29 80.00 80.65 80.41 82.22 82.27 83.25 75.78 77.14 77.40 77.00 74.76 74.45 74.92 74.92 74.98 74.31 74.56 75.25 74.70 75.06 75.22 74.27 77.62 78.93 78.79 78.42 77.97 78.14 78.00 77.27 76.65 76.16 76.53 53.05 52.85 53.25 53.05 53.82 53.65 54.12 53.58 53.58 54.11 53.73 54.39 54.16 53.53 52.55 52.92 53.21 51.78 51.65 51.17 51.80 51.46 51.14 50.69 50.69 49.95 49.60 49.71 50.05 50.27 49.68 50.40 50.56 50.25 50.32 51.01 50.79 51.59 51.90 52.14 52.60 52.47 52.71 52.23 52.26 52.12 52.66 52.67 39.07 39.22 39.33 38.97 39.45 39.25 39.79 39.41 39.20 39.56 39.25 39.13 39.66 38.94 39.03 36.46 36.20 35.96 35.48 35.28 35.40 35.30 35.42 35.25 35.69 35.42 35.25 35.24 35.29 35.41 35.18 35.78 35.72 35.24 35.13 35.17 35.08 35.31 35.24 34.90 35.28 34.99 34.87 34.66 34.84 34.70 34.49 34.58 116.22 116.55 117.50 116.60 117.71 117.88 119.60 117.99 116.69 117.11 114.90 112.17 112.66 111.72 110.32 110.46 110.85 110.17 110.80 111.82 114.07 113.35 113.83 112.30 113.19 110.18 107.99 107.87 109.28 110.47 109.54 114.43 115.15 114.27 112.19 112.66 110.50 112.54 113.65 115.77 114.04 117.58 118.02 118.42 118.26 117.46 116.74 116.33 69.07 69.40 69.74 70.25 70.57 70.93 71.39 71.17 70.75 72.41 72.22 72.29 71.68 71.01 83.13 86.12 87.23 87.36 86.78 84.26 84.01 84.99 85.24 83.85 84.49 83.02 83.80 85.53 85.19 74.24 72.06 73.23 74.04 73.04 74.16 76.52 76.50 76.86 76.99 77.02 76.76 77.23 76.95 76.98 76.85 76.95 77.03 77.32 1959.53 1957.22 1960.96 1960.23 1973.32 1974.62 1985.44 1977.65 1963.71 1972.83 1964.68 1967.57 1977.10 1973.28 1981.57 1958.12 1978.22 1973.63 1983.53 1987.01 1987.98 1978.34 1978.91 1969.95 1970.07 1930.67 1925.15 1938.99 1920.21 1920.24 1909.57 1931.59 1936.92 1933.75 1946.72 1955.18 1955.06 1971.74 1981.60 1986.51 1992.37 1988.40 1997.92 2000.02 2000.12 1996.74 2003.37 2002.28 9/3/2014 9/4/2014 9/5/2014 9/8/2014 9/9/2014 9/10/2014 9/11/2014 9/12/2014 9/15/2014 9/16/2014 9/17/2014 9/18/2014 9/19/2014 9/22/2014 9/23/2014 9/24/2014 9/25/2014 9/26/2014 9/29/2014 9/30/2014 10/1/2014 10/2/2014 10/3/2014 10/6/2014 10/7/2014 10/8/2014 10/9/2014 10/10/2014 10/13/2014 10/14/2014 10/15/2014 10/16/2014 10/17/2014 10/20/2014 10/21/2014 10/22/2014 10/23/2014 10/24/2014 10/27/2014 10/28/2014 10/29/2014 10/30/2014 10/31/2014 11/3/2014 11/4/2014 11/5/2014 11/6/2014 11/7/2014 76.14 76.87 77.11 77.47 76.10 76.43 76.52 75.97 75.31 76.24 75.61 76.24 74.90 74.01 73.73 73.75 72.70 74.27 71.24 71.56 70.84 73.28 73.76 72.90 71.80 71.94 71.04 71.64 70.12 71.30 70.26 70.20 70.40 70.58 71.30 71.78 71.88 71.90 72.28 71.98 74.64 74.76 77.08 78.94 78.26 80.02 80.28 80.82 53.26 53.85 54.02 54.00 53.67 53.72 53.89 53.67 53.54 53.44 53.77 53.91 54.12 53.41 52.94 54.95 54.65 55.33 55.05 55.00 54.85 55.26 55.42 55.10 54.76 55.52 54.85 55.00 54.66 54.83 54.33 54.21 53.85 56.51 57.72 56.91 57.48 57.61 57.31 57.73 57.62 57.18 57.53 57.64 57.36 57.85 58.12 57.98 34.51 34.93 35.10 34.84 34.32 34.41 34.59 34.34 34.32 34.08 34.16 34.04 33.88 32.83 32.07 31.67 31.20 30.81 30.48 30.65 30.46 31.11 31.78 31.86 31.45 31.55 30.62 30.73 30.20 30.66 30.54 29.62 28.78 29.47 29.53 29.98 30.24 30.31 30.65 30.95 30.88 30.81 31.07 31.13 31.15 31.30 31.49 31.67 117.13 128.38 128.06 127.77 126.87 126.55 125.85 126.77 125.98 126.43 126.82 127.16 125.98 123.92 122.81 123.70 122.35 122.98 122.28 121.15 120.24 121.93 121.50 120.12 120.17 120.10 115.46 115.83 113.72 112.49 112.82 111.99 110.75 111.63 115.57 114.50 113.99 117.00 116.05 115.38 114.22 114.75 114.35 114.87 112.63 113.35 117.41 118.19 77.33 77.23 76.96 77.20 76.39 75.93 76.76 76.81 76.20 76.76 76.86 77.38 77.80 75.67 75.27 76.20 75.35 75.66 75.64 75.21 73.71 73.20 74.72 73.82 73.37 73.99 72.07 71.82 70.64 70.64 72.21 75.41 75.85 77.69 77.22 76.57 78.19 78.77 79.27 79.60 78.61 79.65 79.47 78.76 74.97 77.99 77.36 77.00 2000.72 1997.65 2007.71 2001.54 1988.44 1995.69 1997.45 1985.54 1984.13 1998.98 2001.57 2011.36 2010.40 1994.29 1982.77 1998.30 1965.99 1982.85 1977.80 1972.29 1946.16 1946.17 1967.90 1964.82 1935.10 1968.89 1928.21 1906.13 1874.74 1877.70 1862.49 1862.76 1886.76 1904.01 1941.28 1927.11 1950.82 1964.58 1961.63 1985.05 1982.30 1994.65 2018.05 2017.81 2012.10 2023.57 2031.21 2031.92 11/10/2014 11/11/2014 11/12/2014 11/13/2014 11/14/2014 11/17/2014 11/18/2014 11/19/2014 11/20/2014 11/21/2014 11/24/2014 11/25/2014 11/26/2014 11/28/2014 12/1/2014 12/2/2014 12/3/2014 12/4/2014 12/5/2014 12/8/2014 12/9/2014 12/10/2014 12/11/2014 12/12/2014 12/15/2014 12/16/2014 12/17/2014 12/18/2014 12/19/2014 12/22/2014 12/23/2014 12/24/2014 12/26/2014 12/29/2014 12/30/2014 12/31/2014 1/2/2015 1/5/2015 1/6/2015 1/7/2015 1/8/2015 1/9/2015 1/12/2015 1/13/2015 1/14/2015 1/15/2015 1/16/2015 1/20/2015 81.18 81.52 81.64 82.02 82.28 82.90 83.30 87.34 86.62 86.62 89.08 88.62 88.80 90.10 87.32 88.88 89.74 88.74 89.20 88.80 88.98 88.84 89.34 88.10 87.72 86.66 90.24 89.72 88.94 89.98 90.76 89.52 89.68 90.04 89.90 89.08 88.66 89.38 88.80 89.84 91.26 87.48 88.04 88.44 86.58 84.60 84.32 83.76 57.08 56.67 57.47 54.98 54.02 56.37 56.12 56.13 56.51 56.69 56.66 57.54 58.14 59.20 57.46 57.46 57.08 56.75 57.23 56.55 56.37 55.55 56.30 56.06 56.20 56.90 57.37 58.36 54.63 54.33 55.22 55.25 55.54 55.90 55.04 54.99 54.97 55.13 54.41 54.67 55.00 53.22 52.61 51.91 52.20 51.96 52.54 52.08 31.50 30.76 31.31 31.17 30.99 30.83 30.90 31.09 31.54 31.45 31.20 31.19 30.88 31.55 30.57 30.58 30.27 30.68 30.88 30.80 30.78 30.26 31.15 30.75 30.58 30.52 30.76 31.19 29.19 29.56 30.38 30.22 30.55 30.77 30.73 30.95 30.469999 30.459999 29.809999 29.91 29.98 29.1 28.91 28.27 27.950001 27.4 27.82 27.76 116.08 116.78 119.08 118.80 119.05 121.15 121.79 123.07 123.00 122.45 123.77 125.15 124.49 127.14 122.09 121.82 124.40 122.68 122.77 121.49 122.40 122.68 125.56 127.03 126.40 121.69 123.82 124.88 122.91 123.98 126.38 125.44 126.08 128.14 127.36 128.17 126.34 121.91 116.98 119.97 119.09 117.88 117.74 117.96 114.72 110.85 111.42 110.93 77.33 78.04 77.68 78.98 79.75 80.40 80.50 80.93 80.59 80.05 81.43 82.44 83.79 85.12 83.96 84.48 83.87 84.66 84.26 83.33 83.92 83.21 83.31 82.12 81.57 80.56 82.28 84.38 84.93 85.57 85.78 85.58 86.71 86.32 85.96 85.42 84.93 83.24 82.30 83.17 85.49 84.21 84.05 85.16 82.39 82.42 83.18 80.35 2038.26 2039.68 2038.25 2039.33 2039.82 2041.32 2051.80 2048.72 2052.75 2063.50 2069.41 2067.03 2072.83 2067.56 2053.44 2066.55 2074.33 2071.92 2075.37 2060.31 2059.82 2026.14 2035.33 2002.33 1989.63 1972.74 2012.89 2061.23 2070.65 2078.54 2082.17 2081.88 2088.77 2090.57 2080.35 2058.90 2058.20 2020.58 2002.61 2025.90 2062.14 2044.81 2028.26 2023.03 2011.27 1992.67 2019.42 2022.55 1/21/2015 1/22/2015 1/23/2015 1/26/2015 1/27/2015 1/28/2015 1/29/2015 1/30/2015 2/2/2015 2/3/2015 2/4/2015 2/5/2015 2/6/2015 2/9/2015 2/10/2015 2/11/2015 2/12/2015 2/13/2015 2/17/2015 2/18/2015 2/19/2015 2/20/2015 2/23/2015 2/24/2015 2/25/2015 2/26/2015 2/27/2015 3/2/2015 3/3/2015 3/4/2015 3/5/2015 3/6/2015 3/9/2015 3/10/2015 3/11/2015 3/12/2015 3/13/2015 3/16/2015 3/17/2015 3/18/2015 3/19/2015 3/20/2015 3/23/2015 3/24/2015 3/25/2015 3/26/2015 3/27/2015 3/30/2015 83.24 85.86 85.02 85.14 84.78 85.68 86.90 85.00 86.00 88.52 86.66 86.42 86.44 84.22 84.16 83.90 87.18 103.00 109.08 111.54 111.86 111.80 111.28 111.16 111.10 112.04 111.78 112.70 112.78 113.28 113.70 112.38 113.82 112.70 113.06 114.32 113.24 115.44 116.94 118.28 118.50 119.16 119.76 119.58 117.84 118.26 121.84 123.02 52.82 53.84 54.94 54.85 54.65 55.05 55.77 54.92 54.70 56.15 56.58 56.13 55.74 59.66 61.61 61.20 62.16 62.74 62.47 62.12 61.78 61.83 62.02 62.05 62.08 62.50 62.32 63.15 62.72 62.43 62.43 61.65 61.97 61.35 60.91 61.70 60.73 61.50 61.60 61.43 61.10 61.08 61.38 61.49 60.68 60.56 61.03 62.57 28.040001 28.41 28.040001 26.639999 26.51 26.99 26.9 26.9 27.91 28.07 27.93 27.99 28.219999 27.91 27.440001 26.93 27.440001 27.620001 27.02 26.700001 25.809999 25.77 25.389999 25.32 25.92 26.139999 26.32 26.559999 26.9 26.389999 26.08 25.629999 25.549999 25.02 24.620001 25.66 25.040001 25.049999 24.440001 23.959999 23.77 24 24.18 23.48 23.110001 22.76 22.610001 22.65 111.69 113.67 112.01 110.93 112.68 111.62 112.94 110.26 111.39 113.74 106.96 108.59 108.59 103.19 102.51 104.36 105.41 106.54 106.75 107.27 108.52 110.00 110.85 111.68 110.98 107.98 106.53 106.74 105.83 105.76 105.47 102.73 102.71 99.93 96.98 97.86 97.30 94.35 98.29 101.16 101.63 102.44 103.77 103.58 104.03 104.56 103.91 105.36 80.73 81.72 79.97 80.97 80.64 78.89 79.73 77.93 78.59 80.33 80.14 79.98 80.38 80.54 80.81 81.01 83.31 83.87 84.08 83.58 83.92 84.53 83.77 83.62 82.49 82.42 81.86 82.77 83.16 83.08 83.26 84.12 85.20 83.38 82.94 84.57 84.09 85.45 85.76 87.20 86.83 87.89 87.08 86.34 85.17 84.73 85.11 85.30 2032.12 2063.15 2051.82 2057.09 2029.55 2002.16 2021.25 1994.99 2020.85 2050.03 2041.51 2062.52 2055.47 2046.74 2068.59 2068.53 2088.48 2096.99 2100.34 2099.68 2097.45 2110.30 2109.66 2115.48 2113.86 2110.74 2104.50 2117.39 2107.78 2098.53 2101.04 2071.26 2079.43 2044.16 2040.24 2065.95 2053.40 2081.19 2074.28 2099.50 2089.27 2108.10 2104.42 2091.50 2061.05 2056.15 2061.02 2086.24 3/31/2015 4/1/2015 4/2/2015 4/6/2015 4/7/2015 4/8/2015 4/9/2015 4/10/2015 4/13/2015 4/14/2015 4/15/2015 4/16/2015 4/17/2015 4/20/2015 4/21/2015 4/22/2015 4/23/2015 4/24/2015 4/27/2015 4/28/2015 4/29/2015 4/30/2015 5/1/2015 5/4/2015 5/5/2015 5/6/2015 5/7/2015 5/8/2015 5/11/2015 5/12/2015 5/13/2015 5/14/2015 5/15/2015 5/18/2015 5/19/2015 5/20/2015 5/21/2015 5/22/2015 5/26/2015 5/27/2015 5/28/2015 5/29/2015 6/1/2015 6/2/2015 6/3/2015 6/4/2015 6/5/2015 6/8/2015 121.80 121.34 120.66 120.68 120.60 122.36 122.56 122.24 122.06 120.90 121.74 122.00 120.40 121.24 120.52 120.94 124.22 125.68 126.90 126.78 127.38 125.40 116.32 113.26 113.30 112.68 112.30 113.00 113.58 113.98 113.70 116.16 114.98 115.48 114.10 113.80 113.22 112.74 111.48 113.12 112.76 112.10 112.74 113.06 117.58 116.54 117.30 116.40 63.24 63.79 63.45 64.15 63.61 64.04 64.21 64.22 63.88 64.48 64.82 66.05 65.89 74.16 73.55 71.73 71.71 71.61 71.01 71.11 70.55 70.79 71.66 71.19 70.18 70.39 71.12 71.22 72.00 70.96 70.44 71.97 72.39 71.97 71.83 71.79 72.55 72.90 72.18 72.40 72.45 72.13 72.39 72.17 72.78 72.19 72.22 72.34 22.85 23.08 22.65 24 23.9 23.940001 24.27 24.23 24.309999 24.559999 25.370001 25.27 26.75 27.219999 27.219999 28.360001 28.92 30.200001 28.799999 28.620001 28.43 28.16 28.02 27.84 27.620001 27.200001 26.83 27.15 27.4 26.879999 26.17 26.73 26.950001 26.280001 26.01 25.76 26.120001 26.34 26.07 26.110001 25.860001 25.809999 25.809999 25.58 25.66 25.35 25.620001 25.82 106.56 107.40 107.47 109.35 111.05 110.75 111.03 110.38 108.89 109.75 108.92 107.64 103.74 103.75 103.72 103.33 105.29 104.43 104.03 103.24 102.89 103.35 103.89 105.65 105.71 105.00 105.50 106.06 105.69 104.44 103.02 103.02 104.91 105.55 104.55 104.92 105.82 106.14 104.12 103.90 104.97 104.64 104.68 112.09 115.43 115.58 114.43 115.69 84.44 82.80 85.00 85.28 85.31 85.18 85.61 85.49 84.51 84.40 84.93 84.62 83.40 84.07 84.04 84.46 84.88 85.36 84.76 84.98 85.45 84.41 85.58 85.91 84.45 83.63 83.68 84.23 83.01 83.23 83.41 84.10 85.29 85.30 85.71 85.56 85.15 85.20 84.67 85.22 84.78 84.48 84.39 84.72 85.97 85.07 84.90 86.02 2067.89 2059.69 2066.96 2080.62 2076.33 2081.90 2091.18 2102.06 2092.43 2095.84 2106.63 2104.99 2081.18 2100.40 2097.29 2107.96 2112.93 2117.69 2108.92 2114.76 2106.85 2085.51 2108.29 2114.49 2089.46 2080.15 2088.00 2116.10 2105.33 2099.12 2098.48 2121.10 2122.73 2129.20 2127.83 2125.85 2130.82 2126.06 2104.20 2123.48 2120.79 2107.39 2111.73 2109.60 2114.07 2095.84 2092.83 2079.28 6/9/2015 6/10/2015 6/11/2015 6/12/2015 6/15/2015 6/16/2015 6/17/2015 6/18/2015 6/19/2015 6/22/2015 6/23/2015 6/24/2015 6/25/2015 6/26/2015 6/29/2015 6/30/2015 7/1/2015 7/2/2015 7/6/2015 7/7/2015 7/8/2015 7/9/2015 7/10/2015 7/13/2015 7/14/2015 7/15/2015 7/16/2015 7/17/2015 7/20/2015 7/21/2015 7/22/2015 7/23/2015 7/24/2015 7/27/2015 7/28/2015 7/29/2015 7/30/2015 7/31/2015 8/3/2015 8/4/2015 8/5/2015 8/6/2015 8/7/2015 8/10/2015 8/11/2015 8/12/2015 8/13/2015 8/14/2015 115.68 116.60 116.22 116.38 115.82 119.74 118.88 121.40 121.68 122.76 123.26 123.28 122.90 126.08 121.74 120.92 123.34 123.00 120.56 121.52 119.78 118.76 122.16 124.52 124.74 123.58 123.30 122.12 122.98 122.80 123.24 120.86 119.38 117.50 120.20 122.78 125.28 143.08 129.38 129.52 131.94 132.74 135.22 133.10 132.36 128.86 130.10 131.04 72.05 72.69 73.27 72.82 72.89 73.04 74.59 75.49 76.18 76.63 77.77 78.34 78.42 77.69 75.60 74.79 75.78 75.92 75.85 76.16 77.05 75.94 77.22 78.22 78.69 78.07 78.42 78.25 83.15 80.42 79.85 79.28 79.64 79.51 79.57 80.76 79.99 78.74 77.74 78.83 79.24 76.93 77.41 79.51 79.13 79.49 80.55 80.71 26.01 26.35 26.6 26.129999 25.870001 26.379999 26.950001 27.01 26.67 26.870001 26.799999 26.74 26.620001 26.9 25.9 25.690001 26.34 26.07 25.77 26.040001 26.040001 25.780001 25.379999 26.1 25.82 25.59 25.15 24.309999 24.01 23.73 23.700001 23.530001 23.209999 23.08 23.059999 23.120001 23.440001 23.209999 22.51 22.620001 22.93 22.629999 22.82 23.540001 23.299999 23.219999 23.08 23.09 115.52 113.99 112.51 112.75 111.17 112.93 112.92 113.19 114.60 114.64 114.86 113.69 116.25 115.50 112.98 115.20 117.24 117.81 115.91 115.74 112.88 112.86 113.60 116.53 115.76 114.80 115.42 114.09 114.43 114.28 115.10 114.65 113.05 111.50 113.41 115.70 116.16 116.04 114.46 114.54 116.88 115.21 113.80 115.12 113.67 112.33 111.78 114.52 85.53 85.63 86.59 86.01 86.18 87.04 87.22 88.31 88.00 88.02 87.69 87.10 88.20 88.13 86.53 87.41 88.31 88.49 87.38 87.37 85.81 87.09 88.63 89.89 89.99 90.48 91.01 89.69 89.37 88.75 88.72 87.69 87.38 86.54 87.76 88.11 88.44 88.04 87.78 87.65 79.80 79.15 80.13 82.16 79.77 79.91 79.03 78.23 2080.15 2105.20 2108.86 2094.11 2084.43 2096.29 2100.44 2121.24 2109.99 2122.85 2124.20 2108.58 2102.31 2101.49 2057.64 2063.11 2077.42 2076.78 2068.76 2081.34 2046.68 2051.31 2076.62 2099.60 2108.95 2107.40 2124.29 2126.64 2128.28 2119.21 2114.15 2102.15 2079.65 2067.64 2093.25 2108.57 2108.63 2103.84 2098.04 2093.32 2099.84 2083.56 2077.57 2104.18 2084.07 2086.05 2083.39 2091.54 8/17/2015 8/18/2015 8/19/2015 8/20/2015 8/21/2015 8/24/2015 8/25/2015 8/26/2015 8/27/2015 8/28/2015 8/31/2015 9/1/2015 9/2/2015 9/3/2015 9/4/2015 9/8/2015 9/9/2015 9/10/2015 9/11/2015 9/14/2015 9/15/2015 9/16/2015 9/17/2015 9/18/2015 9/21/2015 9/22/2015 9/23/2015 9/24/2015 9/25/2015 9/28/2015 9/29/2015 9/30/2015 10/1/2015 10/2/2015 10/5/2015 10/6/2015 10/7/2015 10/8/2015 10/9/2015 10/12/2015 10/13/2015 10/14/2015 10/15/2015 10/16/2015 10/19/2015 10/20/2015 10/21/2015 10/22/2015 132.52 133.38 131.68 129.20 125.26 116.22 117.78 121.72 123.30 121.28 122.74 119.46 121.56 124.42 122.30 125.62 122.80 123.04 125.86 125.90 127.08 131.32 130.80 124.28 127.04 125.54 123.94 120.94 120.26 117.94 117.88 117.58 116.70 116.44 120.28 114.40 115.54 117.48 116.84 117.32 114.12 111.66 115.68 115.44 115.92 114.26 112.00 111.34 80.62 80.38 79.58 77.86 75.18 71.18 71.53 72.79 75.14 75.51 74.59 72.52 74.51 76.86 75.37 76.29 75.28 76.03 76.75 77.58 79.08 80.25 77.51 77.06 77.19 75.55 75.38 74.65 74.95 72.13 72.69 72.14 71.68 71.36 73.64 72.86 73.42 73.80 74.35 74.44 74.13 73.67 75.33 77.78 72.18 72.94 73.99 76.76 23.41 22.9 22.51 22.76 22.58 21.440001 21.440001 21.75 22.83 23.200001 23.43 22.57 22.93 23.1 22.82 23 22.809999 22.76 22.6 22.719999 23.120001 24.030001 23.83 23.040001 23.190001 22.870001 22.719999 22.6 22.629999 21.610001 21.030001 21.059999 19.83 19.93 21.620001 21.700001 21.82 22.33 22.35 22.49 22.469999 22.52 22.530001 23.889999 23.139999 23.780001 23.85 24.49 115.53 116.65 117.38 114.98 112.28 107.35 109.22 111.44 118.17 116.98 118.98 116.81 118.26 117.80 116.89 118.16 114.68 114.49 114.03 112.79 113.44 115.74 114.96 111.61 113.50 112.29 108.81 107.10 104.85 100.05 96.76 101.94 99.94 101.43 103.18 101.06 98.99 101.60 100.64 100.46 100.38 99.88 98.60 101.19 100.18 99.51 95.73 95.93 79.40 79.01 77.82 73.90 72.70 69.81 69.69 71.67 72.82 72.38 71.10 69.44 70.49 70.70 70.01 71.68 70.11 70.71 70.01 69.63 69.99 70.57 70.25 69.64 69.57 69.39 69.02 67.62 67.87 66.46 66.60 68.75 69.34 70.59 71.07 71.41 71.80 72.98 73.09 73.18 72.79 71.03 72.49 72.02 71.16 71.73 71.13 72.53 2102.44 2096.92 2079.61 2035.73 1970.89 1893.21 1867.61 1940.51 1987.66 1988.87 1972.18 1913.85 1948.86 1951.13 1921.22 1969.41 1942.04 1952.29 1961.05 1953.03 1978.09 1995.31 1990.20 1958.03 1966.97 1942.74 1938.76 1932.24 1931.34 1881.77 1884.09 1920.03 1923.82 1951.36 1987.05 1979.92 1995.83 2013.43 2014.89 2017.46 2003.69 1994.24 2023.86 2033.11 2033.66 2030.77 2018.94 2052.51 10/23/2015 10/26/2015 10/27/2015 10/28/2015 10/29/2015 10/30/2015 11/2/2015 11/3/2015 11/4/2015 11/5/2015 11/6/2015 11/9/2015 11/10/2015 11/11/2015 11/12/2015 11/13/2015 11/16/2015 11/17/2015 11/18/2015 11/19/2015 11/20/2015 11/23/2015 11/24/2015 11/25/2015 11/27/2015 11/30/2015 12/1/2015 12/2/2015 12/3/2015 12/4/2015 12/7/2015 12/8/2015 12/9/2015 12/10/2015 12/11/2015 12/14/2015 12/15/2015 12/16/2015 12/17/2015 12/18/2015 12/21/2015 12/22/2015 12/23/2015 12/24/2015 12/28/2015 12/29/2015 12/30/2015 12/31/2015 100.78 101.94 100.90 105.54 107.54 109.70 110.20 111.56 110.50 111.20 111.72 109.86 110.42 102.60 97.50 98.16 99.60 95.18 96.78 93.34 96.78 100.28 101.76 101.22 98.64 93.66 96.20 94.10 91.68 92.16 90.78 91.84 90.98 90.70 89.82 88.02 88.92 88.86 87.96 90.76 91.18 91.20 92.56 93.26 94.84 99.40 97.40 97.52 78.87 78.31 78.22 78.18 77.75 76.83 77.24 77.23 77.01 77.06 78.24 78.39 79.81 78.57 77.85 76.01 75.77 74.76 75.57 75.60 75.49 75.19 75.68 76.46 75.37 73.09 73.13 72.51 70.41 68.71 68.85 69.82 68.41 68.22 68.37 69.19 69.19 69.21 66.39 65.83 65.31 66.77 67.26 67.62 67.65 68.43 67.50 67.36 24.74 24.49 23.889999 24.440001 24.629999 24.58 24.959999 25.32 24.870001 24.790001 24.620001 24.700001 24.34 24.040001 23.459999 23.200001 23.780001 24.709999 24.35 24.4 24.540001 23.549999 24.370001 24.809999 24.48 24.860001 24.83 24.620001 24.48 25.540001 25.75 25.379999 25.309999 25.57 26.25 27.07 27.09 27.530001 26.85 26.190001 26.379999 27.02 27.66 27.690001 27.469999 27.68 27.440001 27.17 88.17 89.95 89.49 90.69 91.00 90.95 92.18 92.92 92.08 94.91 94.24 91.24 92.93 88.26 89.38 85.16 86.69 85.10 89.57 88.91 91.01 92.71 92.60 92.60 93.07 91.29 92.22 93.38 83.02 81.82 80.48 79.75 78.57 77.21 76.17 76.21 76.35 75.84 74.09 73.29 72.89 73.12 73.87 72.79 72.92 74.30 73.15 73.65 73.27 73.35 72.90 75.07 75.47 75.34 76.56 77.30 72.20 69.43 68.86 68.49 69.74 71.05 70.42 69.93 71.10 70.46 71.77 70.98 70.72 70.52 70.19 70.30 69.78 69.98 71.04 70.02 69.16 70.61 70.36 68.82 68.30 67.84 65.47 64.26 64.71 65.90 64.86 63.51 63.41 64.12 64.49 64.39 64.48 64.84 64.44 64.67 2075.15 2071.18 2065.89 2090.35 2089.41 2079.36 2104.05 2109.79 2102.31 2099.93 2099.20 2078.58 2081.72 2075.00 2045.97 2023.04 2053.19 2050.44 2083.58 2081.24 2089.17 2086.59 2089.14 2088.87 2090.11 2080.41 2102.63 2079.51 2049.62 2091.69 2077.07 2063.59 2047.62 2052.23 2012.37 2021.94 2043.41 2073.07 2041.89 2005.55 2021.15 2038.97 2064.29 2060.99 2056.50 2078.36 2063.36 2043.94 1/4/2016 1/5/2016 1/6/2016 1/7/2016 1/8/2016 1/11/2016 1/12/2016 1/13/2016 1/14/2016 1/15/2016 1/19/2016 1/20/2016 1/21/2016 1/22/2016 1/25/2016 1/26/2016 1/27/2016 1/28/2016 1/29/2016 2/1/2016 2/2/2016 2/3/2016 2/4/2016 2/5/2016 2/8/2016 2/9/2016 2/10/2016 2/11/2016 2/12/2016 2/16/2016 2/17/2016 2/18/2016 2/19/2016 2/22/2016 2/23/2016 2/24/2016 2/25/2016 2/26/2016 2/29/2016 3/1/2016 3/2/2016 3/3/2016 3/4/2016 3/7/2016 3/8/2016 3/9/2016 3/10/2016 3/11/2016 98.76 101.36 99.84 99.36 92.58 92.02 95.80 92.68 92.28 92.10 91.18 92.60 94.40 97.70 98.76 102.34 102.06 106.70 110.36 108.48 107.34 107.46 104.60 97.74 98.36 93.84 95.20 95.88 111.08 116.68 117.62 117.00 117.04 116.68 116.98 119.26 120.92 118.14 119.04 120.12 120.08 119.52 119.94 120.42 116.92 118.82 119.80 123.02 66.96 68.18 69.89 69.12 68.04 70.01 70.83 68.48 70.20 72.07 70.45 69.73 71.95 72.91 70.91 72.33 71.16 72.35 74.28 73.77 74.34 75.00 75.90 74.10 75.11 71.94 72.17 69.56 70.08 71.04 72.05 72.27 72.08 74.54 74.51 75.75 76.13 76.45 75.87 77.44 78.94 78.89 77.91 78.60 78.58 78.00 77.94 77.98 27.43 27.26 26.92 27.06 26.93 26.70 27.11 26.26 26.30 25.69 24.87 24.98 25.82 26.24 26.74 27.11 26.97 27.18 27.59 26.76 30.46 31.76 32.29 31.81 31.96 31.17 30.25 29.96 30.76 30.35 31.91 31.47 31.79 32.40 31.97 32.32 33.14 32.47 32.52 32.27 32.64 32.98 32.22 32.64 33.08 33.28 33.62 33.04 73.49 74.50 72.79 71.44 70.34 69.77 70.07 69.95 68.78 68.35 66.41 66.44 68.68 69.83 67.58 69.57 69.45 69.30 73.38 73.17 75.15 79.26 77.42 74.92 71.88 71.09 71.58 70.46 73.35 73.92 75.92 76.38 74.99 76.38 77.73 76.85 80.25 79.69 79.15 82.51 84.35 85.45 85.95 86.23 84.18 85.01 85.60 87.46 64.92 65.52 68.62 70.20 71.17 69.61 71.09 70.65 70.55 69.65 69.79 68.90 69.48 70.89 69.75 71.99 70.95 69.58 70.44 72.35 70.52 71.46 71.84 69.16 67.30 63.21 60.07 62.32 62.26 63.33 64.69 64.62 64.67 65.72 66.10 67.48 66.66 66.66 66.20 66.80 66.76 68.82 68.81 69.57 68.08 68.65 68.79 70.42 2012.66 2016.71 1990.26 1943.09 1922.03 1923.67 1938.68 1890.28 1921.84 1880.33 1881.33 1859.33 1868.99 1906.90 1877.08 1903.63 1882.95 1893.36 1940.24 1939.38 1903.03 1912.53 1915.45 1880.05 1853.44 1852.21 1851.86 1829.08 1864.78 1895.58 1926.82 1917.83 1917.78 1945.50 1921.27 1929.80 1951.70 1948.05 1932.23 1978.35 1986.45 1993.40 1999.99 2001.76 1979.26 1989.26 1989.57 2022.19 3/14/2016 3/15/2016 3/16/2016 3/17/2016 3/18/2016 3/21/2016 3/22/2016 3/23/2016 3/24/2016 3/28/2016 3/29/2016 3/30/2016 3/31/2016 4/1/2016 4/4/2016 4/5/2016 4/6/2016 4/7/2016 4/8/2016 4/11/2016 4/12/2016 4/13/2016 4/14/2016 4/15/2016 4/18/2016 4/19/2016 4/20/2016 4/21/2016 4/22/2016 4/25/2016 4/26/2016 4/27/2016 4/28/2016 4/29/2016 5/2/2016 5/3/2016 5/4/2016 5/5/2016 5/6/2016 5/9/2016 5/10/2016 5/11/2016 5/12/2016 5/13/2016 5/16/2016 5/17/2016 5/18/2016 5/19/2016 120.68 120.56 119.04 122.20 121.56 121.64 120.10 119.12 119.08 120.26 122.74 121.86 120.18 122.88 120.10 118.64 120.76 119.50 117.18 115.86 118.00 120.86 121.20 121.16 123.38 122.96 122.52 123.44 122.96 123.46 125.10 123.18 120.32 117.14 120.00 118.92 116.96 115.56 115.70 115.72 115.36 107.04 107.98 106.22 106.46 105.36 104.76 104.66 78.40 78.48 78.39 78.61 78.49 77.85 78.08 78.07 77.30 78.12 78.23 78.55 80.10 79.19 79.70 77.80 79.74 78.46 78.76 79.45 80.94 81.50 81.33 82.41 87.18 87.02 86.50 86.80 87.43 87.24 87.63 87.16 85.32 84.64 85.59 84.89 84.28 83.55 85.09 86.11 86.33 84.50 85.30 85.11 85.46 84.63 84.90 84.87 32.82 32.24 32.17 32.81 32.78 32.60 32.22 32.47 32.35 32.38 32.78 33.59 33.62 34.26 33.81 33.08 32.91 32.44 32.30 32.59 33.06 33.42 33.28 33.75 33.93 33.91 33.04 31.13 32.02 32.07 32.28 32.25 31.32 31.09 31.33 30.82 30.60 30.47 30.77 31.02 31.29 30.92 31.22 31.07 30.94 30.59 29.81 30.31 87.88 87.98 87.78 89.21 88.28 90.57 88.99 87.63 94.29 96.52 97.75 98.92 99.06 99.39 97.66 96.49 96.50 95.22 93.05 93.21 93.62 94.93 94.93 95.37 95.43 95.25 95.59 96.37 96.08 95.24 97.69 97.85 95.51 95.60 96.91 95.95 95.54 91.50 91.40 91.65 89.96 83.15 84.16 83.45 85.75 86.65 85.96 86.42 70.75 70.96 71.50 72.31 72.36 72.14 72.82 70.69 70.01 72.54 72.21 72.16 72.55 72.99 73.56 72.72 73.97 72.91 73.61 73.27 73.77 75.00 75.05 74.50 75.22 74.84 74.78 75.44 76.65 76.35 77.02 76.91 76.75 75.14 75.32 73.64 74.80 75.63 74.89 74.16 74.80 74.14 73.39 73.23 73.12 72.82 71.47 71.59 2019.64 2015.93 2027.22 2040.59 2049.58 2051.60 2049.80 2036.71 2035.94 2037.05 2055.01 2063.95 2059.74 2072.78 2066.13 2045.17 2066.66 2041.91 2047.60 2041.99 2061.72 2082.42 2082.78 2080.73 2094.34 2100.80 2102.40 2091.48 2091.58 2087.79 2091.70 2095.15 2075.81 2065.30 2081.43 2063.37 2051.12 2050.63 2057.14 2058.69 2084.39 2064.46 2064.11 2046.61 2066.66 2047.21 2047.63 2040.04 5/20/2016 5/23/2016 5/24/2016 5/25/2016 5/26/2016 5/27/2016 5/31/2016 6/1/2016 6/2/2016 6/3/2016 6/6/2016 6/7/2016 6/8/2016 6/9/2016 6/10/2016 6/13/2016 6/14/2016 6/15/2016 6/16/2016 6/17/2016 6/20/2016 6/21/2016 6/22/2016 6/23/2016 6/24/2016 6/27/2016 6/28/2016 6/29/2016 6/30/2016 7/1/2016 7/5/2016 7/6/2016 7/7/2016 7/8/2016 7/11/2016 7/12/2016 7/13/2016 7/14/2016 7/15/2016 7/18/2016 7/19/2016 7/20/2016 7/21/2016 7/22/2016 7/25/2016 7/26/2016 7/27/2016 7/28/2016 106.18 105.60 106.26 106.06 106.00 106.74 106.34 106.80 109.00 108.82 110.72 112.88 116.16 115.84 113.72 112.76 113.02 115.36 115.40 116.98 117.72 118.94 116.72 117.90 113.40 109.54 109.72 113.40 115.08 115.80 112.90 113.96 115.52 118.94 121.20 122.56 123.14 122.72 122.66 122.80 121.40 122.38 120.98 120.84 121.02 120.84 118.60 118.94 84.39 84.97 86.72 86.76 86.75 87.28 87.29 87.12 86.73 85.79 86.24 86.95 87.11 87.07 85.92 85.06 85.44 86.02 85.89 85.42 86.15 85.82 85.87 86.20 82.37 80.61 82.76 83.07 83.99 83.90 82.33 83.01 83.11 84.71 85.50 86.25 85.54 85.26 85.50 79.82 81.08 81.33 80.94 80.40 81.15 80.88 80.96 80.99 30.55 31.01 31.37 31.60 31.63 31.78 31.88 31.83 31.67 31.63 31.57 32.16 31.84 31.99 31.08 30.95 31.10 31.56 31.87 31.75 32.42 32.13 32.13 32.38 29.76 28.89 29.85 31.00 31.29 31.55 31.62 32.13 32.34 32.62 32.86 33.52 33.24 32.92 32.96 32.63 32.37 32.83 32.73 32.76 32.78 32.87 32.91 33.05 88.96 88.11 89.02 89.83 93.73 94.54 93.80 95.45 97.33 96.85 96.79 97.20 96.80 97.21 96.65 95.22 94.38 97.38 96.72 98.63 100.44 101.48 100.77 102.74 93.55 84.91 89.58 92.82 94.23 95.03 92.45 94.55 94.91 97.32 97.75 99.40 98.58 98.77 98.51 99.07 98.27 100.19 99.60 99.80 100.60 101.12 100.47 99.62 72.80 72.07 73.13 73.36 74.07 75.28 75.66 76.41 76.75 75.84 76.01 75.19 75.46 75.01 73.63 73.13 72.76 72.88 73.42 72.37 72.64 71.81 72.44 73.05 70.72 69.21 70.15 71.69 73.54 74.31 73.85 74.54 76.11 77.96 78.38 78.26 78.05 78.59 78.64 77.91 78.08 77.86 77.74 78.36 78.50 78.27 77.93 77.62 2052.32 2048.04 2076.06 2090.54 2090.10 2099.06 2096.95 2099.33 2105.26 2099.13 2109.41 2112.13 2119.12 2115.48 2096.07 2079.06 2075.32 2071.50 2077.99 2071.22 2083.25 2088.90 2085.45 2113.32 2037.41 2000.54 2036.09 2070.77 2098.86 2102.95 2088.55 2099.73 2097.90 2129.90 2137.16 2152.14 2152.43 2163.75 2161.74 2166.89 2163.78 2173.02 2165.17 2175.03 2168.48 2169.18 2166.58 2170.06 7/29/2016 8/1/2016 8/2/2016 8/3/2016 8/4/2016 8/5/2016 8/8/2016 8/9/2016 8/10/2016 8/11/2016 8/12/2016 8/15/2016 8/16/2016 8/17/2016 8/18/2016 8/19/2016 8/22/2016 8/23/2016 8/24/2016 8/25/2016 8/26/2016 8/29/2016 8/30/2016 8/31/2016 9/1/2016 9/2/2016 9/6/2016 9/7/2016 9/8/2016 9/9/2016 9/12/2016 9/13/2016 9/14/2016 9/15/2016 9/16/2016 9/19/2016 9/20/2016 9/21/2016 9/22/2016 9/23/2016 9/26/2016 9/27/2016 9/28/2016 9/29/2016 9/30/2016 10/3/2016 10/4/2016 10/5/2016 114.50 113.80 109.34 108.52 108.02 109.14 109.00 107.70 107.98 109.88 109.90 112.62 113.12 112.50 113.34 114.62 113.56 114.34 114.00 114.54 113.94 114.84 110.94 112.34 114.04 113.76 112.12 113.10 111.50 108.68 110.22 107.72 107.54 108.26 107.54 109.48 112.98 115.14 115.62 114.38 111.38 112.76 112.88 112.00 113.48 113.50 114.02 113.22 81.23 81.02 80.40 80.81 80.57 81.89 81.74 81.51 82.12 82.85 82.42 81.79 80.85 81.06 80.67 80.69 80.72 82.14 81.21 80.82 81.36 81.59 82.22 81.74 81.62 82.91 82.71 82.64 81.30 79.93 79.96 77.90 77.72 77.75 77.27 77.33 77.37 78.97 79.40 80.16 79.37 79.87 79.61 79.39 79.33 80.54 80.42 80.44 33.38 32.72 32.58 32.73 33.06 33.95 34.06 33.49 33.76 34.12 34.06 34.02 33.68 33.64 33.38 32.87 33.55 33.78 33.18 33.37 33.70 33.70 33.57 33.13 33.16 33.69 32.90 32.85 32.47 31.73 31.94 31.61 31.32 31.31 31.24 31.74 31.53 31.87 32.11 31.97 31.28 31.36 31.05 30.77 30.28 30.77 30.21 30.58 101.06 99.92 96.51 95.69 96.47 98.63 98.50 96.59 98.14 103.05 104.00 105.05 105.18 105.05 106.50 107.99 107.22 109.55 108.82 107.37 107.58 108.73 107.92 107.76 108.18 108.56 108.39 110.19 108.77 107.15 108.65 106.73 106.93 107.48 107.19 108.05 107.87 109.28 108.81 108.60 105.80 106.37 106.83 106.66 110.50 111.54 112.19 111.17 76.65 76.74 75.78 77.83 77.88 79.11 78.74 79.16 79.86 80.42 80.55 80.86 81.05 81.05 80.83 80.80 80.51 80.70 80.17 79.81 79.24 79.14 78.91 78.41 78.16 78.53 78.39 78.72 78.92 77.01 78.37 76.43 76.22 75.62 74.85 75.71 75.40 76.66 77.31 76.73 76.10 77.88 78.56 78.61 79.61 79.32 79.18 79.59 2173.60 2170.84 2157.03 2163.79 2164.25 2182.87 2180.89 2181.74 2175.49 2185.79 2184.05 2190.15 2178.15 2182.22 2187.02 2183.87 2182.64 2186.90 2175.44 2172.47 2169.04 2180.38 2176.12 2170.95 2170.86 2179.98 2186.48 2186.16 2181.30 2127.81 2159.04 2127.02 2125.77 2147.26 2139.16 2139.12 2139.76 2163.12 2177.18 2164.69 2146.10 2159.93 2171.37 2151.13 2168.27 2161.20 2150.49 2159.73 10/6/2016 10/7/2016 10/10/2016 10/11/2016 10/12/2016 10/13/2016 10/14/2016 10/17/2016 10/18/2016 10/19/2016 10/20/2016 10/21/2016 10/24/2016 10/25/2016 10/26/2016 10/27/2016 10/28/2016 10/31/2016 11/1/2016 11/2/2016 11/3/2016 11/4/2016 11/7/2016 11/8/2016 11/9/2016 11/10/2016 11/11/2016 11/14/2016 11/15/2016 11/16/2016 11/17/2016 11/18/2016 11/21/2016 11/22/2016 11/23/2016 11/25/2016 11/28/2016 11/29/2016 11/30/2016 12/1/2016 12/2/2016 12/5/2016 12/6/2016 12/7/2016 12/8/2016 12/9/2016 12/12/2016 12/13/2016 113.36 116.40 118.64 118.40 120.12 120.36 119.98 118.44 120.22 121.32 120.04 119.56 119.24 116.16 115.10 112.38 115.88 113.28 111.92 113.86 111.44 112.22 113.30 113.76 115.48 117.50 117.76 121.00 118.70 118.68 119.36 116.74 118.08 119.80 119.80 120.82 119.18 117.02 113.74 116.58 116.62 119.70 119.64 123.58 126.48 126.38 124.76 123.02 80.48 79.30 79.78 78.69 77.64 76.62 76.16 81.82 81.45 80.90 82.47 82.81 83.88 83.30 82.54 82.81 83.27 83.41 82.21 81.06 81.28 81.12 82.63 83.30 83.43 83.90 84.59 87.20 85.43 85.32 85.95 84.28 85.63 86.26 86.89 87.94 85.45 86.62 85.39 84.13 83.98 84.38 84.44 86.52 86.73 86.01 85.90 85.50 30.50 30.06 30.30 29.44 29.60 29.98 30.10 30.18 30.71 30.62 32.46 32.75 33.09 32.60 31.98 31.45 31.73 31.53 31.03 30.90 30.05 30.46 30.85 31.06 31.39 30.69 30.88 32.01 32.37 32.00 31.81 30.52 30.99 31.46 32.02 32.40 31.49 31.56 31.57 30.39 29.96 29.81 29.19 29.56 29.68 29.49 29.41 29.65 111.91 114.00 113.97 112.64 111.46 111.31 110.34 110.44 110.22 111.33 110.51 109.36 108.77 105.53 105.57 105.10 105.89 106.98 106.53 106.73 102.87 104.32 107.70 107.11 107.05 112.30 112.08 105.68 108.60 108.10 110.13 106.37 107.96 108.45 109.02 108.69 108.07 106.03 105.94 107.99 102.45 106.96 106.49 111.36 108.24 106.50 102.40 102.01 79.66 78.98 79.36 78.57 79.91 79.40 79.55 78.84 79.51 79.24 82.99 89.48 86.74 87.16 88.70 88.30 87.47 88.99 88.25 87.28 87.15 86.42 87.74 87.87 86.60 86.33 86.80 86.80 88.67 88.95 90.69 91.35 91.56 92.33 92.78 93.20 92.90 92.91 91.82 94.14 93.80 93.34 93.90 93.98 94.55 95.23 94.67 94.67 2160.77 2153.74 2163.66 2136.73 2139.18 2132.55 2132.98 2126.50 2139.60 2144.29 2141.34 2141.16 2151.33 2143.16 2139.43 2133.04 2126.41 2126.15 2111.72 2097.94 2088.66 2085.18 2131.52 2139.56 2163.26 2167.48 2164.45 2164.20 2180.39 2176.94 2187.12 2181.90 2198.18 2202.94 2204.72 2213.35 2201.72 2204.66 2198.81 2191.08 2191.95 2204.71 2212.23 2241.35 2246.19 2259.53 2256.96 2271.72 12/14/2016 12/15/2016 12/16/2016 12/19/2016 12/20/2016 12/21/2016 12/22/2016 12/23/2016 12/27/2016 12/28/2016 12/29/2016 12/30/2016 121.48 118.92 117.90 115.90 115.82 114.72 112.90 113.26 115.38 114.60 115.60 116.60 85.08 82.88 80.87 79.82 80.97 80.01 78.72 78.36 78.20 77.62 77.93 77.79 29.65 29.07 28.81 28.36 28.90 28.52 28.34 28.34 27.83 27.59 27.63 27.55 100.02 93.94 91.98 91.71 92.42 92.50 90.36 90.04 90.47 90.01 90.87 90.24 94.65 95.32 94.80 95.08 95.73 95.99 96.46 96.41 96.74 96.22 96.69 96.53 2253.28 2262.03 2258.07 2262.53 2270.76 2265.18 2260.96 2263.79 2268.88 2249.92 2249.26 2238.83 Date COLM 12/29/2006 55.70 12/31/2007 44.09 12/31/2008 35.37 12/31/2009 39.04 12/31/2010 60.30 12/30/2011 46.55 12/31/2012 53.36 12/31/2013 78.75 12/31/2014 89.080002 12/31/2015 97.519996 12/30/2016 116.60 HAS 27.25 25.58 29.17 32.06 47.18 31.89 35.90 55.01 54.99 67.36 77.79 MAT 22.66 19.04 16.00 19.98 25.43 27.76 36.62 47.58 30.95 27.17 27.55 PVH 50.17 36.86 20.13 40.68 63.01 70.49 111.01 136.02 128.17 73.65 90.24 TWX 21.78 16.51 10.06 29.14 32.17 36.14 47.83 69.72 85.42 64.67 96.53 S&P 500 1418.30 1468.36 903.25 1115.10 1257.64 1257.60 1426.19 1848.36 2058.90 2043.94 2238.83