qq

profileHWXJQ
StarbucksCorp.Mycompetitor.xlsx
Home>Business & Finance homework help>Accounting homework help>qq

balance sheet

Assets
Fiscal year is October-September. All values USD Millions. 2017 2016 2015
Cash & Short Term Investments 2,691 2,263 1,611
Cash Only 2,462 2,129 1,530
Short-Term Investments 229 134 81
Cash & Short Term Investments Growth 18.90% 40.45% -12.60%
Cash & ST Investments / Total Assets 18.73% 15.81% 12.98%
Total Accounts Receivable 870 769 719
Accounts Receivables, Net 870 769 719
Accounts Receivables, Gross 880 778 730
Bad Debt/Doubtful Accounts -10 -9 -11
Accounts Receivable Growth 13.22% 6.93% 13.95%
Accounts Receivable Turnover 25.72 27.72 26.63
Inventories 1,364 1,379 1,306
Finished Goods 602 609 598
Raw Materials 762 770 708
Other Current Assets 358 347 334
Miscellaneous Current Assets 358 347 334
Total Current Assets 5,283 4,758 3,971
Net Property, Plant & Equipment 4,920 4,534 4,088
Property, Plant & Equipment - Gross 11,584 10,573 9,642
Buildings 482 458 412
Land & Improvements 47 47 47
Machinery & Equipment 2,731 2,537 2,250
Construction in Progress 410 271 243
Other Property, Plant & Equipment 7,915 7,260 6,691
Accumulated Depreciation 6,665 6,040 5,554
Total Investments and Advances 1,024 1,496 665
LT Investment - Affiliate Companies 482 355 352
Other Long-Term Investments 542 1,142 313
Intangible Assets 1,981 2,236 2,096
Net Goodwill 1,539 1,720 1,575
Net Other Intangibles 441 516 520
Other Assets 363 403 416
Tangible Other Assets 363 403 416
Total Assets 14,366 14,313 12,416
Assets - Total - Growth 0.37% 15.27% 15.47%
Asset Turnover 1.56 - -
Return On Average Assets 20.11% - -
Liabilities & Shareholders' Equity
All values USD Millions. 2017 2016 2015
ST Debt & Current Portion LT Debt 4 400 -
Current Portion of Long Term Debt 4 400 -
Accounts Payable 783 731 684
Accounts Payable Growth 7.10% 6.78% 28.20%
Income Tax Payable 227 368 259
Other Current Liabilities 3,208 3,048 2,705
Dividends Payable 430 365 297
Accrued Payroll 525 511 522
Miscellaneous Current Liabilities 2,254 2,172 1,886
Total Current Liabilities 4,221 4,547 3,648
Current Ratio 1.25 1.05 1.09
Quick Ratio 0.93 0.74 0.73
Cash Ratio 0.64 0.5 0.44
Long-Term Debt 3,988 3,185 2,348
Long-Term Debt excl. Capitalized Leases 3,933 3,185 2,348
Non-Convertible Debt 3,933 3,185 2,348
Capitalized Lease Obligations 55 - -
Provision for Risks & Charges 267 214 211
Deferred Taxes -789 -871 -1,137
Deferred Taxes - Credit 6 15 43
Deferred Taxes - Debit 795 885 1,181
Other Liabilities 427 461 347
Other Liabilities (excl. Deferred Income) 427 461 347
Total Liabilities 8,909 8,422 6,597
Total Liabilities / Total Assets 62.01% 58.84% 53.13%
Common Equity (Total) 5,450 5,884 5,818
Common Stock Par/Carry Value 1 2 2
Additional Paid-In Capital/Capital Surplus 41 41 41
Retained Earnings 5,563 5,950 5,975
Cumulative Translation Adjustment/Unrealized For. Exch. Gain -163 -122 -226
Unrealized Gain/Loss Marketable Securities -3 1 0
Other Appropriated Reserves 10 12 27
Common Equity / Total Assets 37.94% 41.11% 46.86%
Total Shareholders' Equity 5,450 5,884 5,818
Total Shareholders' Equity / Total Assets 37.94% 41.11% 46.86%
Accumulated Minority Interest 7 7 2
Total Equity 5,457 5,891 5,820
Liabilities & Shareholders' Equity 14,366 14,313 12,416
Liquidity ratios
current ratio 125.16% 104.64% 108.85%
quick ratio 79.18% 63.93% 61.95%
working capital 1,062 211 323
Turnover ratios
inventory turnover 16.41 15.45 14.66
asset turnover 1.56 1.49 1.54
solvency ratios
debt ratio 62.01% 58.84% 53.13%
debt to equity ratio 163.26% 142.96% 113.35%
times interest earned 44.52 48.83 52.74
Profitability ratios
profit margin 12.89% 13.22% 14.40%
return on assets 20.08% 19.69% 22.21%
return on equity 52.94% 47.89% 47.39%
Investor ratios
P/E ratio 29.15 29.22 32.98
dividends payout ratio 0.50 0.42 0.34
dividend yield 0.02 0.01 0.01

income statement

2017 2016 2015
Sales/Revenue 22,384 21,311 19,149
Sales Growth  5.03% 11.29% 16.46%
Cost of Goods Sold (COGS) incl. D&A 17,039 16,041 14,585
COGS excluding D&A 15,972 15,011 13,651
Depreciation & Amortization Expense 1,067 1,030 934
Depreciation 1,010 973 884
Amortization of Intangibles 58 57 50
COGS Growth 6.22% 9.98% 15.57%
Gross Income 5,345 5,270 4,564
Gross Income Growth 1.41% 15.48% 19.39%
Gross Profit Margin 23.88% - -
SG&A Expense 1,393 1,361 1,197
Other SG&A 1,393 1,361 1,197
SGA Growth 2.40% 13.70% 20.72%
EBIT 3,951 - -
Unusual Expense 159 32 -314
Non Operating Income/Expense 104 -126 47
Non-Operating Interest Income 127 215 -
Equity in Affiliates (Pretax) 391 318 250
Interest Expense 97 86 74
Interest Expense Growth 12.75% 17.10% 6.66%
Gross Interest Expense 97 86 77
Interest Capitalized - - 4
Pretax Income 4,318 4,199 3,903
Pretax Income Growth 2.83% 7.57% 23.52%
Pretax Margin 19.29% - -
Income Tax 1,433 1,380 1,144
Income Tax - Current Domestic 1,102 871 951
Income Tax - Current Foreign 217 219 172
Income Tax - Deferred Domestic 135 377 61
Income Tax - Deferred Foreign -21 -87 -40
Consolidated Net Income 2,885 2,819 2,759
Minority Interest Expense 0 1 2
Net Income 2,885 2,818 2,757
Net Income Growth 2.38% 2.19% 33.33%
Net Margin 12.89% - -
Net Income After Extraordinaries 2,885 2,818 2,757
Net Income Available to Common 2,885 2,818 2,757
EPS (Basic) 1.97 1.9 1.82
EPS (Basic) Growth 3.68% 4.40% 34.32%
Basic Shares Outstanding 1,450 1,472 1,496
EPS (Diluted) 1.97 1.9 1.82
EPS (Diluted) Growth 4.14% 4.02% 34.46%
Diluted Shares Outstanding 1,462 1,487 1,513
EBITDA 5,018 4,940 4,301
EBITDA Growth 1.60% 14.86% 20.14%
EBITDA Margin 22.42% - -
EBIT 3,951 - -

cash flow

Operating Activities
Fiscal year is October-September. All values USD Millions. 2017 2016 2015
Net Income before Extraordinaries 2,885 2,819 2,759
Net Income Growth 2.34% 2.16% 33.45%
Depreciation, Depletion & Amortization 1,067 1,030 934
Depreciation and Depletion 1,010 973 884
Amortization of Intangible Assets 58 57 50
Deferred Taxes & Investment Tax Credit 95 266 21
Deferred Taxes 95 266 21
Other Funds 38 107 -244
Funds from Operations 4,085 4,222 3,470
Changes in Working Capital 90 353 279
Receivables -97 -56 -83
Inventories 14 -68 -208
Accounts Payable 46 47 138
Income Taxes Payable - - -
Other Accruals - - -
Other Assets/Liabilities 126 429 432
Net Operating Cash Flow 4,174 4,575 3,749
Net Operating Cash Flow Growth -8.76% 22.03% 516.83%
Net Operating Cash Flow / Sales 18.65% 21.47% 19.58%
Investing Activities
All values USD Millions. 2017 2016 2015
Capital Expenditures -1,519 -1,440 -1,304
Capital Expenditures (Fixed Assets) -1,519 -1,440 -1,304
Capital Expenditures Growth -5.49% -10.48% -12.30%
Capital Expenditures / Sales -6.79% -6.76% -6.81%
Net Assets from Acquisitions - - -645
Purchase/Sale of Investments 615 -808 61
Purchase of Investments -674 -1,586 -567
Sale/Maturity of Investments 1,290 778 628
Other Uses - - -
Other Sources 54 25 7
Net Investing Cash Flow -850 -2,223 -1,881
Net Investing Cash Flow Growth 61.76% -18.17% -130.05%
Net Investing Cash Flow / Sales -3.80% -10.43% -9.82%
Financing Activities
All values USD Millions. 2017 2016 2015
Cash Dividends Paid - Total -1,450 -1,178 -929
Common Dividends -1,450 -1,178 -929
Change in Capital Stock -1,892 -1,835 -1,244
Repurchase of Common & Preferred Stk. -2,043 -1,996 -1,436
Sale of Common & Preferred Stock 151 161 192
Proceeds from Stock Options 151 161 192
Issuance/Reduction of Debt, Net 350 1,255 238
Change in Long-Term Debt 350 1,255 238
Issuance of Long-Term Debt 750 1,255 849
Reduction in Long-Term Debt -400 - -610
Other Funds -10 8 39
Other Uses -87 -114 -94
Other Sources 78 123 132
Net Financing Cash Flow -3,002 -1,750 -1,896
Net Financing Cash Flow Growth -71.52% 7.69% -204.14%
Net Financing Cash Flow / Sales -13.41% -8.21% -9.90%
Exchange Rate Effect 11 -4 -151
Miscellaneous Funds 0 0 0
Net Change in Cash 334 599 -178
Free Cash Flow 2,655 3,135 2,445
Free Cash Flow Growth -15.31% 28.19% 542.13%
Free Cash Flow Yield 1.53% - -

Historicalprice 2013

Date Open High Low Close Volume
12/31/13 39.215 39.39 39.005 39.195 6016240
12/30/13 39.395 39.415 38.93 39.275 4734486
12/27/13 39.645 39.65 39.23 39.285 4506128
12/26/13 39.365 39.5125 39.2195 39.44 4391338
12/24/13 39.05 39.375 38.975 39.285 3896612 Mean 33.7108063492
12/23/13 38.985 39.17 38.675 39.16 7624552 Standard Deviatin 4.602152846
12/20/13 38.76 38.99 38.622 38.83 12707400 Highest 40.995
12/19/13 39.12 39.25 38.51 38.575 11406282 Lowest 26.605
12/18/13 38.205 38.845 38.05 38.84 10268256
12/17/13 38.275 38.29 37.955 38.045 7008900
12/16/13 38.06 38.49 37.955 38.23 9348824
12/13/13 38.405 38.465 38.045 38.175 8052582
12/13/12 38.11 38.545 38 38.24 9651038
11/13/12 38.715 38.9975 38.145 38.2 15751996
10/13/12 39.5 39.535 38.34 38.69 26329504
9/13/12 40.075 40.23 39.8025 39.865 7936162
6/13/12 40.2975 40.375 39.855 39.97 6736632
5/13/12 39.78 40.125 39.665 39.86 6569194
4/13/12 40.195 40.36 39.72 39.75 10206454
3/13/12 40.37 40.5775 40.145 40.275 7893264
2/13/12 40.745 40.8445 40.455 40.535 5773800
11/29/13 40.925 41.185 40.685 40.73 4387144
11/27/13 40.695 40.955 40.6 40.81 4752000
11/26/13 40.43 40.825 40.2025 40.755 8767864
11/25/13 40.685 40.74 40.255 40.355 9001126
11/22/13 40.85 40.85 40.55 40.675 7926170
11/21/13 39.9 40.825 39.875 40.765 13139094
11/20/13 40.065 40.125 39.66 39.845 8734150
11/19/13 40.005 40.46 39.93 39.96 8719774
11/18/13 40.51 40.67 40.105 40.27 8316428
11/15/13 40.625 40.725 40.39 40.595 6445400
11/14/13 40.765 40.77 40.3925 40.57 7582432
11/13/13 39.62 40.75 39.595 40.7305 12519058
12/13/11 40.38 40.5249 40.06 40.3075 6544396
11/13/11 40.6 40.71 40.49 40.495 5133646
8/13/11 39.755 40.625 39.7 40.6 11374754
7/13/11 40.65 40.675 39.5 39.535 13184234
6/13/11 41.195 41.25 40.485 40.565 8562294
5/13/11 40.18 41.17 40.075 40.995 10092844
4/13/11 40.375 40.39 40.105 40.185 8285184
1/13/11 40.77 40.77 39.835 40.185 12005206
10/31/13 39.345 40.81 39.286 40.525 20491552
10/30/13 40.315 40.425 39.88 40.415 17518716
10/29/13 39.605 39.81 39.525 39.81 7898436
10/28/13 40.1 40.215 39.2625 39.355 11242732
10/25/13 39.735 40 39.635 39.98 7251840
10/24/13 39.68 39.72 39.255 39.525 13508366
10/23/13 40.225 40.425 39.945 40.025 7908094
10/22/13 39.95 40.54 39.8 40.45 8419570
10/21/13 39.555 39.955 39.335 39.73 6770290
10/18/13 39.635 39.835 39.485 39.655 9049968
10/17/13 38.835 39.425 38.725 39.3675 6562580
10/16/13 38.6 39.1125 38.445 39.02 10103938
10/15/13 38.915 38.9475 38.3 38.355 8146874
10/14/13 38.7675 39.16 38.625 39.05 5986662
11/13/10 38.61 38.92 38.44 38.91 5530376
10/13/10 38.145 38.655 38.065 38.56 6638096
9/13/10 37.695 37.9 37.2263 37.63 9489578
8/13/10 38.555 39.015 37.72 37.765 12647982
7/13/10 38.3 38.695 38.205 38.4305 5106984
4/13/10 38.4 38.73 38.255 38.7 5242146
3/13/10 38.48 38.73 38.16 38.435 8266436
2/13/10 38.295 38.615 38.105 38.595 6100882
1/13/10 38.49 38.67 38.28 38.58 5209122
09/30/13 38.25 38.5425 38.025 38.485 8861244
09/27/13 38.455 38.74 38.2 38.665 6200884
09/26/13 38.32 38.6395 38.16 38.59 4988814
09/25/13 38.42 38.505 38.0352 38.17 7262490
09/24/13 37.765 38.655 37.739 38.275 7735926
09/23/13 38.055 38.19 37.535 37.68 6783882
09/20/13 38.13 38.5 38.035 38.06 9635234
09/19/13 38.76 38.9225 38.15 38.175 8047500
09/18/13 37.94 38.81 37.775 38.665 9491262
09/17/13 37.63 38.12 37.585 38.02 6661216
09/16/13 38.285 38.3 37.43 37.62 8787432
09/13/13 37.795 37.85 37.325 37.785 5768136
12/13/09 37.75 37.955 37.5603 37.835 7628760
11/13/09 37.165 37.75 37.165 37.695 9982844
10/13/09 36.49 37.16 36.465 37.1075 11779424
9/13/09 35.84 36.245 35.835 36.22 4938930
6/13/09 36.185 36.325 35.465 35.785 6356670
5/13/09 36.125 36.38 36.005 36.025 4931220
4/13/09 35.71 36.135 35.5455 36.07 6504384
3/13/09 35.85 36.07 35.595 35.8 7250900
08/30/13 35.69 35.7 35.165 35.26 5667188
08/29/13 35.365 35.92 35.25 35.59 5510320
08/28/13 35.045 35.66 34.93 35.48 6253722
08/27/13 35.45 35.685 35.055 35.08 8025026
08/26/13 36.035 36.105 35.8 35.94 4929268
08/23/13 36.0325 36.095 35.79 35.985 5869740
08/22/13 35.54 36.13 35.505 35.95 5399876
08/21/13 35.21 35.7 35.14 35.3565 6920088
08/20/13 35.18 35.5125 35.0558 35.33 6048820
08/19/13 35.29 35.6475 35.09 35.145 6351408
08/16/13 35.49 35.695 35.275 35.355 6931130
08/15/13 35.655 35.675 35.155 35.37 7198878
08/14/13 36.29 36.29 35.895 35.925 4937352
08/13/13 36.545 36.545 35.9674 36.32 5377794
12/13/08 36.14 36.565 36.125 36.465 5473670
9/13/08 36.295 36.6154 36.26 36.4 5367850
8/13/08 36.385 36.7 36.2 36.47 5925372
7/13/08 36.18 36.575 36.0825 36.095 7070022
6/13/08 36.83 36.925 36.39 36.4 7958720
5/13/08 37.11 37.135 36.855 36.985 7608496
2/13/08 36.75 37.135 36.58 37.115 9416714
1/13/08 36.135 36.865 36.04 36.74 12854432
07/31/13 36.07 36.25 35.61 35.6445 11248506
07/30/13 36.45 36.49 35.855 35.965 9809346
07/29/13 36.375 36.54 36.05 36.225 12835278
07/26/13 36.3 36.76 35.925 36.68 32298126
07/25/13 33.47 34.15 33.365 34.085 16091180
07/24/13 34.06 34.215 33.15 33.305 14040222
07/23/13 34.62 34.66 33.725 33.83 8468942
07/22/13 34.54 34.605 34.275 34.51 6560082
07/19/13 34.285 34.555 34.2 34.395 7198354
07/18/13 34.225 34.505 34.02 34.24 8537754
07/17/13 34.87 34.9076 33.945 34.1 12148310
07/16/13 34.82 34.86 34.54 34.76 6068146
07/15/13 34.845 34.95 34.765 34.83 6180864
12/13/07 34.62 34.86 34.39 34.86 9706732
11/13/07 34.34 34.7575 34.175 34.67 8385998
10/13/07 33.935 34.06 33.725 34.05 8078792
9/13/07 34.45 34.5 33.995 34.065 7459914
8/13/07 33.97 34.41 33.94 34.145 8029920
5/13/07 33.935 34 33.45 33.86 5191044
3/13/07 33.215 33.84 33.2 33.65 5635188
2/13/07 33.12 33.6 33.04 33.395 6765528
1/13/07 33.045 33.245 32.91 33.12 6693040
06/28/13 32.755 33.125 32.7 32.755 10837306
06/27/13 33.135 33.25 32.825 32.845 6308110
06/26/13 32.685 33.3546 32.4455 32.9 9545842
06/25/13 32.265 32.68 32.22 32.37 9856852
06/24/13 32 32.289 31.59 32.005 9913778
06/21/13 32.855 32.96 32.115 32.345 14709502
06/20/13 32.9101 33.16 32.52 32.61 11608580
06/19/13 33.51 33.74 33.205 33.205 10647254
06/18/13 33 33.565 32.975 33.5475 7455872
06/17/13 33.095 33.28 32.8575 33.015 8115800
06/14/13 32.975 33.335 32.725 32.8 9854434
06/13/13 32.27 33.095 32.035 32.985 11910182
12/13/06 32.91 33 32.13 32.225 10070120
11/13/06 32.735 33.0525 32.655 32.71 7897496
10/13/06 32.83 33.155 32.74 33.055 12413740
7/13/06 31.705 32.545 31.705 32.52 13753698
6/13/06 31.175 31.5275 31.16 31.51 8625308
5/13/06 31.52 31.65 31.155 31.17 8408738
4/13/06 31.305 32.07 31.305 31.665 8622564
3/13/06 31.63 31.77 31.31 31.73 11417830
05/31/13 31.605 32.1725 31.395 31.57 10206124
05/30/13 31.935 32.0221 31.7275 31.735 8800906
05/29/13 31.895 32.05 31.5575 31.815 7562250
05/28/13 32.105 32.35 32.02 32.13 7438516
05/24/13 31.54 31.7 31.305 31.68 6507242
05/23/13 31.845 31.91 31.515 31.76 8258548
05/22/13 32.075 32.465 31.98 32.075 11014786
05/21/13 32.02 32.23 31.94 32.125 6588946
05/20/13 32.015 32.305 31.89 31.915 7211990
05/17/13 31.885 32.07 31.75 32.065 6934282
05/16/13 32 32.0325 31.725 31.775 6661236
05/15/13 31.6592 32.1 31.61 32.035 9654546
05/14/13 31.46 31.785 31.39 31.76 7510780
05/13/13 31.6 31.615 31.305 31.41 5906892
10/13/05 31.285 31.595 31.195 31.5485 7485700
9/13/05 31.33 31.45 31.02 31.18 8277542
8/13/05 31.17 31.22 30.865 31.205 5514102
7/13/05 31.265 31.265 30.855 31.095 7495828
6/13/05 31 31.24 30.96 31.24 6997334
3/13/05 30.425 30.985 30.35 30.935 9835950
2/13/05 30.22 30.34 29.8 30.19 6238110
1/13/05 30.275 30.34 29.975 30.07 6296596
04/30/13 30.315 30.455 30.155 30.42 8042092
04/29/13 30.175 30.46 30.065 30.29 7401158
04/26/13 29.65 30.195 29.6 30 14970972
04/25/13 30 30.32 29.955 30.25 16608932
04/24/13 29.845 29.985 29.565 29.915 10415220
04/23/13 29.42 29.95 29.39 29.695 11326822
04/22/13 29.21 29.435 28.99 29.32 5547602
04/19/13 28.79 29.29 28.77 29.2025 8605904
04/18/13 29.18 29.24 28.75 28.86 8921456
04/17/13 29.015 29.275 28.825 29.085 7207368
04/16/13 28.97 29.47 28.86 29.28 8849328
04/15/13 29.33 29.72 28.8 28.855 10702076
12/13/04 29.355 29.855 29.3 29.545 10418510
11/13/04 28.975 29.495 28.9 29.2875 10417256
10/13/04 28.82 29.155 28.8045 28.9 8577388
9/13/04 28.98 29 28.59 28.705 8361358
8/13/04 28.915 29.06 28.73 29.06 7343972
5/13/04 28.605 28.9382 28.3592 28.9 8993596
4/13/04 28.805 29.155 28.805 29.055 7568680
3/13/04 29.2 29.45 28.69 28.85 11272606
2/13/04 28.595 29.165 28.575 29.13 13495750
1/13/04 28.565 28.67 28.325 28.435 7010032
03/28/13 28.465 28.63 28.43 28.475 7620590
03/27/13 28.43 28.475 28.105 28.455 7456828
03/26/13 28.495 28.58 28.355 28.525 6129462
03/25/13 28.765 28.915 28.075 28.345 10581234
03/22/13 28.65 28.875 28.58 28.69 8747470
03/21/13 28.65 28.71 28.375 28.525 8307328
03/20/13 28.61 28.805 28.5 28.715 9623582
03/19/13 28.255 28.49 27.98 28.415 13337234
03/18/13 28.53 28.71 28.375 28.465 10521622
03/15/13 28.68 28.93 28.63 28.83 15103342
03/14/13 29.26 29.375 28.705 28.84 14723306
03/13/13 29.165 29.4 29.14 29.2925 7435340
12/13/03 29.225 29.275 28.99 29.14 11670700
11/13/03 29.2 29.465 29.165 29.305 9898366
8/13/03 29.335 29.485 29.0725 29.335 14219318
7/13/03 28.55 29.25 28.545 29.125 18250822
6/13/03 28.38 28.745 28.325 28.55 14926418
5/13/03 28 28.4 28 28.255 12931844
4/13/03 27.385 27.86 27.33 27.85 10194852
1/13/03 27.315 27.465 27 27.435 8452444
02/28/13 27.325 27.585 27.225 27.425 10436268
02/27/13 26.625 27.4875 26.54 27.285 12056302
02/26/13 26.715 26.93 26.425 26.64 10612684
02/25/13 27.2 27.355 26.6 26.605 12334514
02/22/13 26.85 27.105 26.64 27.085 11489216
02/21/13 26.535 26.82 26.26 26.675 13899010
02/20/13 27.3 27.42 26.59 26.655 12476906
02/19/13 27.18 27.305 27.01 27.225 11761712
02/15/13 27.805 27.85 27.085 27.17 18196208
02/14/13 27.765 27.905 27.675 27.775 8899588
02/13/13 28.23 28.23 27.75 27.915 7024916
12/13/02 28 28.275 27.975 28.13 8665592
11/13/02 28.26 28.26 27.93 28.07 5457554
8/13/02 27.92 28.325 27.92 28.185 7146296
7/13/02 28.025 28.03 27.575 27.93 9123432
6/13/02 27.95 28.145 27.86 28.025 7449194
5/13/02 28.12 28.225 27.955 28.1 8152442
4/13/02 28.175 28.355 27.955 28.045 7927856
1/13/02 28.285 28.55 28.275 28.43 9607082
01/31/13 27.94 28.245 27.875 28.06 10585648
01/30/13 27.88 28.1 27.6905 28 13148374
01/29/13 27.81 28.005 27.645 27.8 12092558
01/28/13 28.42 28.575 27.925 28.01 13226662
01/25/13 28.34 28.635 28.185 28.405 30799266
01/24/13 27.3675 27.45 27.03 27.285 23473426
01/23/13 27.44 27.465 27.1 27.23 10919690
01/22/13 27.535 27.535 27.25 27.495 11971388
01/18/13 27.26 27.515 27.0725 27.405 13091626
01/17/13 27.395 27.45 27.1125 27.25 9013104
01/16/13 27.045 27.21 26.98 27.175 8918836
01/15/13 27.315 27.3925 26.84 27.24 13148808
01/14/13 27.545 27.75 27.27 27.335 11596246
11/13/01 27.555 27.62 27.22 27.505 13302446
10/13/01 27.38 27.585 27.15 27.27 14368486
9/13/01 27.945 27.95 27.165 27.315 16679432
8/13/01 27.79 27.86 27.5355 27.81 9613248
7/13/01 27.7 27.895 27.505 27.8602 8721148
4/13/01 27.765 28 27.655 27.845 10911658
3/13/01 27.535 27.805 27.5 27.685 14670382
2/13/01 27.295 27.5 27.13 27.5 13268930

Historicalprice 2014

Date Open High Low Close Volume
12/31/14 41.095 41.665 41 41.025 7628772
12/30/14 41.035 41.44 40.895 40.895 5253454
12/29/14 40.83 41.275 40.75 41.19 4796662
12/26/14 40.715 41.2 40.6901 40.915 4550364
12/24/14 40.735 40.93 40.59 40.635 2602398 Mean 37.7724880952
12/23/14 40.75 41.025 40.565 40.715 8147722 Standard Deviatin 1.6529873253
12/22/14 39.925 40.275 39.885 40.27 7583856 Highest 41.9
12/19/14 40.1 40.145 39.705 39.72 17444212 Lowest 34.365
12/18/14 40.775 40.82 39.63 40.015 17582942
12/17/14 39.565 40.295 39.22 40.2175 10161624
12/16/14 40.245 40.545 39.555 39.565 13981874
12/15/14 41.135 41.25 40.345 40.445 16286986
12/14/12 41.37 41.985 41.285 41.625 9164230
11/14/12 41.45 42.01 41.3275 41.56 10058296
10/14/12 41.45 42.02 41.275 41.33 10096320
9/14/12 41.535 41.645 41.1 41.515 8725620
8/14/12 42.1 42.1 41.55 41.9 11770652
5/14/12 41.25 41.96 41.215 41.785 14788168
4/14/12 40.3 41.15 40.195 40.655 14070910
3/14/12 40.21 40.375 40.035 40.235 11201396
2/14/12 40.345 40.425 40.045 40.185 7656398
1/14/12 40.5 40.75 40.31 40.425 8627478
11/28/14 40.215 40.82 40.2051 40.605 6766674
11/26/14 40.06 40.155 39.7 39.85 6196752
11/25/14 40.28 40.46 40.025 40.105 8118386
11/24/14 39.95 40.41 39.855 40.26 9426200
11/21/14 39.565 39.96 39.385 39.88 14027718
11/20/14 38.83 39.32 38.825 39.1 6287096
11/19/14 38.72 39.04 38.7 38.91 5231186
11/18/14 38.815 39 38.6575 38.785 5755816
11/17/14 38.97 39.235 38.8225 38.915 5899020
11/14/14 39.04 39.15 38.865 39.06 6039282
11/13/14 39.095 39.24 38.7059 38.945 6842248
12/14/11 38.705 39.005 38.635 38.925 5312194
11/14/11 38.915 39.1 38.625 38.865 5201438
10/14/11 38.82 38.95 38.585 38.825 6555370
7/14/11 38.82 39.045 38.605 38.895 8248994
6/14/11 38.485 38.775 38.33 38.725 6167276
5/14/11 38.505 38.695 38.295 38.33 7403396
4/14/11 37.805 38.47 37.75 38.355 10420764
3/14/11 37.985 38.135 37.735 38.05 10606936
10/31/14 37.625 38.37 37.46 37.78 35889908
10/30/14 38.09 38.725 38.055 38.66 13388970
10/29/14 38.55 38.8325 38.11 38.27 8794902
10/28/14 38.17 38.535 37.94 38.525 8150988
10/27/14 38.005 38.19 37.91 37.985 5796276
10/24/14 37.45 37.955 37.175 37.905 7359034
10/23/14 37.575 37.755 37.38 37.42 6837730
10/22/14 37.24 37.4925 37.08 37.3 6469670
10/21/14 37.5 37.5925 37.07 37.18 12312930
10/20/14 36.805 37.375 36.7025 37.35 7957028
10/17/14 36.675 36.955 36.4401 36.77 9581060
10/16/14 35.59 36.435 35.385 36.32 9738832
10/15/14 36.015 36.465 35.635 36.19 13622008
10/14/14 36.205 36.79 36.105 36.37 10995022
10/13/14 37.105 37.22 36.005 36.095 12431414
10/14/10 37.13 37.895 37.05 37.23 10495940
9/14/10 37.52 37.91 37.18 37.24 9343828
8/14/10 37.12 37.71 36.815 37.63 6716308
7/14/10 37.45 37.525 37.01 37.025 6383432
6/14/10 38.01 38.115 37.55 37.5725 5221748
3/14/10 37.4 38.05 37.385 37.945 8229168
2/14/10 37.205 37.5 36.89 37.225 8573520
1/14/10 37.84 37.955 37.205 37.305 8119064
09/30/14 37.78 37.925 37.51 37.73 7800904
09/29/14 37.275 37.76 37.225 37.635 6376526
09/26/14 37 37.615 36.97 37.585 7659794
09/25/14 37.59 37.64 37.045 37.06 8010814
09/24/14 37.265 37.715 37.175 37.66 8599714
09/23/14 37.145 37.44 36.89 36.9775 7739386
09/22/14 38.025 38.025 37.165 37.3 7859646
09/19/14 37.985 38.165 37.8851 38.035 12040726
09/18/14 37.795 37.945 37.5 37.865 8028914
09/17/14 37.67 37.9105 37.5525 37.67 7475730
09/16/14 37.42 37.725 37.265 37.545 8041214
09/15/14 37.63 37.67 37.195 37.46 10845708
12/14/09 37.915 38.035 37.47 37.735 14619348
11/14/09 38.49 38.5 38.04 38.06 9365624
10/14/09 38.505 38.7 38.375 38.605 5918672
9/14/09 38.725 38.875 38.49 38.56 5114572
8/14/09 38.88 38.98 38.665 38.835 4492776
5/14/09 38.505 38.985 38.405 38.975 8026608
4/14/09 38.4 38.6863 38.38 38.58 5749790
3/14/09 38.78 38.965 38.35 38.395 6796736
2/14/09 38.85 38.99 38.58 38.74 6197468
08/29/14 39.035 39.05 38.76 38.905 4657356
08/28/14 38.895 39.015 38.755 38.905 3958032
08/27/14 38.955 39.135 38.83 38.96 4904018
08/26/14 39.005 39.215 38.8775 38.895 5513856
08/25/14 38.82 39.11 38.755 38.985 5698322
08/22/14 38.62 38.8 38.525 38.64 4552328
08/21/14 38.905 39.085 38.695 38.735 4811992
08/20/14 39.005 39.235 38.87 39.015 4668758
08/19/14 38.9 39.1 38.8 39.06 4919030
08/18/14 38.595 38.93 38.59 38.795 6845416
08/15/14 38.61 38.64 38.185 38.455 8090044
08/14/14 38.74 38.75 38.08 38.31 10892582
08/13/14 39.05 39.05 38.565 38.62 6935144
12/14/08 38.935 39.0718 38.76 38.91 4723844
11/14/08 38.835 39.125 38.825 38.935 4522400
8/14/08 38.315 38.835 38.255 38.81 5957988
7/14/08 38.665 38.72 38.28 38.355 5427964
6/14/08 38.25 38.72 38.135 38.565 5935218
5/14/08 38.585 38.73 38.215 38.395 6696400
4/14/08 38.63 38.88 38.515 38.765 6282674
1/14/08 38.75 38.945 38.29 38.49 7798186
07/31/14 39.26 39.35 38.76 38.84 8147584
07/30/14 39.5 39.59 39.26 39.45 8911708
07/29/14 39.245 39.625 39.205 39.325 7937248
07/28/14 39.4 39.5 39.0865 39.18 8012924
07/25/14 39.2 39.66 39 39.37 18984366
07/24/14 39.795 40.32 39.575 40.225 16129286
07/23/14 39.255 39.6395 39.2 39.57 6450280
07/22/14 39.165 39.515 39.1 39.37 6457244
07/21/14 38.93 38.965 38.585 38.805 5021858
07/18/14 38.85 39.075 38.625 38.97 6744520
07/17/14 39.06 39.23 38.56 38.62 8446350
07/16/14 39.53 39.53 39.155 39.365 8734258
07/15/14 39.325 39.575 39.23 39.445 8369728
07/14/14 39.49 39.49 39.21 39.28 4562120
11/14/07 39.48 39.495 39.07 39.3 4254768
10/14/07 39.305 39.525 39.095 39.425 4720762
9/14/07 39.27 39.74 39.1801 39.725 7783444
8/14/07 39.32 39.45 39.125 39.28 7802080
7/14/07 39.39 39.69 39.305 39.345 7443924
3/14/07 39.195 39.7 39.07 39.53 6662616
2/14/07 39.19 39.2045 38.955 39.095 4794618
1/14/07 38.945 39.1 38.8 39.04 8073888
06/30/14 39.05 39.095 38.54 38.69 9610248
06/27/14 38.98 39.175 38.895 38.97 8669268
06/26/14 39.005 39.165 38.735 39.03 6983266
06/25/14 38.52 39.09 38.48 39.06 7813834
06/24/14 38.45 38.875 38.27 38.715 10912302
06/23/14 38.345 38.4 38.0955 38.365 4780230
06/20/14 38.815 38.815 38.205 38.3 12446594
06/19/14 38.275 38.75 38.23 38.615 12555078
06/18/14 37.6 37.8424 37.3 37.78 5786570
06/17/14 37.515 37.825 37.495 37.655 5778600
06/16/14 37.24 37.58 37.23 37.545 6759676
06/13/14 36.935 37.4475 36.765 37.345 7728298
12/14/06 37.345 37.35 36.865 36.98 7193748
11/14/06 37.07 37.435 36.925 37.4 7510866
10/14/06 37.625 37.72 37.16 37.3 6640912
9/14/06 37.69 37.7 37.325 37.59 5701018
6/14/06 37.53 37.77 37.4 37.665 6204706
5/14/06 37.18 37.57 37.1 37.36 5188766
4/14/06 37.06 37.35 36.82 37.335 6495704
3/14/06 36.86 37.175 36.79 37.09 6768354
2/14/06 36.61 37.0275 36.58 36.925 5926156
05/30/14 36.58 36.75 36.265 36.62 6879534
05/29/14 36.76 36.78 36.325 36.555 6448878
05/28/14 36.65 36.785 36.4575 36.635 8212030
05/27/14 36.32 36.89 36.2701 36.83 10100398
05/23/14 36.145 36.255 35.915 35.99 7166310
05/22/14 35.175 35.885 35.15 35.7 7359636
05/21/14 35.355 35.375 35.035 35.2 6089286
05/20/14 35.38 35.448 34.9201 35.115 8699878
05/19/14 35.28 35.56 35.14 35.51 6757810
05/16/14 35 35.52 34.905 35.47 9294826
05/15/14 35.13 35.165 34.64 34.925 9124686
05/14/14 35.59 35.6 35.015 35.085 8586022
05/13/14 35.485 35.67 35.45 35.58 5802916
12/14/05 35.32 35.62 35.2 35.575 7227204
9/14/05 34.85 35.155 34.7612 35.145 6623136
8/14/05 34.8 35.2475 34.67 34.79 7531344
7/14/05 34.89 34.9975 34.57 34.87 10961996
6/14/05 35.365 35.415 34.665 34.79 10926786
5/14/05 35.25 35.5275 35.09 35.46 5486598
2/14/05 35.625 35.7625 35.285 35.3 8306490
1/14/05 35.375 35.6 35.16 35.56 7919194
04/30/14 35.31 35.38 35.06 35.31 7283078
04/29/14 35.59 35.725 35.1325 35.32 9830164
04/28/14 35.945 36.01 34.9 35.465 10733556
04/25/14 36 36.125 35.47 35.725 18122130
04/24/14 35.76 36.02 35.055 35.545 15577016
04/23/14 35.73 35.735 35.11 35.195 8881548
04/22/14 35.265 35.6375 35.165 35.5745 8862690
04/21/14 35.155 35.3 34.925 35.24 6098442
04/17/14 35.285 35.695 35.07 35.075 9245966
04/16/14 34.825 35.44 34.58 35.395 11278644
04/15/14 34.98 35.05 33.965 34.445 15461760
04/14/14 34.815 35.02 34.35 34.655 12176480
11/14/04 34.895 35.065 34.34 34.365 16368844
10/14/04 36.37 36.37 35.085 35.11 13375470
9/14/04 35.815 36.34 35.6 36.24 9055586
8/14/04 35.32 35.8475 35.25 35.74 10679090
7/14/04 35.6 35.69 35.025 35.215 11089724
4/14/04 36.775 36.945 35.66 35.775 11708546
3/14/04 36.93 37.17 36.41 36.545 7165454
2/14/04 37.175 37.185 36.62 36.835 8304434
1/14/04 36.82 37.49 36.705 37.005 8741780
03/31/14 36.95 37.2 36.585 36.69 7721754
03/28/14 36.645 37.03 36.525 36.85 6582750
03/27/14 36.535 36.98 36.345 36.7 12675658
03/26/14 37.465 37.495 36.76 36.77 8371118
03/25/14 38.22 38.255 37.145 37.305 10568158
03/24/14 38.45 38.555 37.605 37.885 10018724
03/21/14 39.105 39.32 38.31 38.355 18036904
03/20/14 38.145 38.565 37.8 38.4775 13851476
03/19/14 37.5 38.665 37.41 37.955 24983140
03/18/14 37.175 37.42 37.025 37.3 5997520
03/17/14 37.405 37.495 36.91 37.09 11019894
03/14/14 37.045 37.445 37.0118 37.135 8962602
03/13/14 37.92 38.21 37.015 37.215 11380782
12/14/03 37.275 37.83 37.25 37.815 10450862
11/14/03 36.995 37.704 36.925 37.515 18368750
10/14/03 36.625 36.82 36.395 36.78 8648776
7/14/03 36.495 36.55 36.105 36.535 8409372
6/14/03 35.915 36.6675 35.885 36.345 13781048
5/14/03 35.995 36.045 35.44 35.65 9783410
4/14/03 35.715 35.98 35.525 35.83 12255104
3/14/03 35.005 35.365 35 35.235 12304998
02/28/14 35.77 35.9663 35.25 35.48 22465506
02/27/14 35.81 36.12 35.715 36.095 11298448
02/26/14 35.4 36.11 34.975 35.89 19156536
02/25/14 36.25 36.33 35.275 35.275 18641246
02/24/14 36.33 36.44 36.01 36.28 11953270
02/21/14 36.89 36.93 36.26 36.28 11298258
02/20/14 36.7 36.855 36.24 36.775 8553032
02/19/14 36.92 37.14 36.615 36.66 9802100
02/18/14 37.495 37.5 36.9675 36.985 10967746
02/14/14 37.175 37.545 37.005 37.515 8266438
02/13/14 36.78 37.345 36.695 37.345 8477256
12/14/02 37.245 37.53 36.85 36.955 9973052
11/14/02 37.435 37.595 36.8951 37.25 16165852
10/14/02 37.155 37.59 37.155 37.4 12948390
7/14/02 36.805 37.245 36.345 37.0175 14752770
6/14/02 35.33 36.4 35.28 36.18 13819714
5/14/02 35.045 35.37 34.805 35.245 10968328
4/14/02 35 35.6 34.685 35.325 21066236
3/14/02 35.5 35.755 34.335 34.485 20353852
01/31/14 35.445 35.9705 35.435 35.56 12287056
01/30/14 36.14 36.215 35.655 35.955 15181598
01/29/14 36.75 36.83 35.73 35.78 16002076
01/28/14 37.285 37.3975 36.835 36.945 11103896
01/27/14 37.615 37.615 37.01 37.105 18212030
01/24/14 37.365 38.08 37.055 37.49 33218428
01/23/14 36.74 36.865 35.84 36.695 30451212
01/22/14 36.975 37.1 36.77 36.8 13989730
01/21/14 37.525 37.535 36.63 36.825 18777272
01/17/14 37.5 37.73 37.335 37.45 13007820
01/16/14 37.91 38.0975 37.565 37.645 9110924
01/15/14 37.77 38.165 37.705 38.095 8721564
01/14/14 37.56 38.1775 37.375 37.73 18668208
01/13/14 38.69 38.695 37.38 37.56 14730286
10/14/01 38.78 38.995 38.475 38.835 6475950
9/14/01 39.035 39.05 38.4 38.8 8370276
8/14/01 38.64 39.0735 38.595 39.015 10190576
7/14/01 38.325 38.705 38.235 38.605 8180398
6/14/01 38.45 38.675 38.005 38.085 10604900
3/14/01 38.65 38.885 38.47 38.475 6545626
2/14/01 39.035 39.135 38.5025 38.585 8528022

Historicalprice 2015

Date Open High Low Close Volume
12/31/15 60.65 60.81 60.02 60.03 4960875
12/30/15 61.22 61.4 60.75 60.82 3973912
12/29/15 60.46 61.32 60.35 61.13 5477335
12/28/15 60.02 60.33 59.58 60.19 4437236
12/24/15 60.37 60.51 60.17 60.32 2215418 Mean 53.2535813492
12/23/15 60.26 60.37 59.96 60.34 4510229 Standard Deviatin 6.2882609989
12/22/15 59.94 60.07 59.275 59.99 6501424 Highest 63.51
12/21/15 58.89 59.615 58.66 59.54 7187470 Lowest 39.615
12/18/15 59.2 59.5 58.27 58.62 18099462
12/17/15 60.66 60.83 59.47 59.515 9079430
12/16/15 60.32 60.5 59.51 60.35 9281835
12/15/15 60.4065 60.68 59.97 59.98 7842073
12/14/15 60.04 60.14 58.61 59.92 13453719
11/15/12 60.86 61.19 59.6 59.82 11489255
10/15/12 61.13 62.14 61.01 61.87 6623896
9/15/12 61.71 62.539 60.82 61.18 8541573
8/15/12 61.69 62.43 61.52 62.16 6664947
7/15/12 61.75 61.95 61.44 61.89 5967809
4/15/12 59.86 61.87 59.6 61.75 9100588
3/15/12 61.37 61.4468 59.15 59.55 12056103
2/15/12 61.63 61.71 61.115 61.22 6587454
1/15/12 61.08 61.68 60.51 61.37 10910838
11/30/15 62.1 62.29 61.201 61.39 9863771
11/27/15 62.19 62.38 61.93 62.18 2447902
11/25/15 62.05 62.5 62 62.19 4549913
11/24/15 62.06 62.37 61.2199 61.96 7908223
11/23/15 62.14 63.19 62.1 62.64 8493485
11/20/15 61.96 62.15 61.58 61.99 8302476
11/19/15 61.8 61.93 61.39 61.46 5154366
11/18/15 60.66 61.865 60.33 61.8 7215255
11/17/15 60.95 61.56 60.435 60.55 6695251
11/16/15 59.5 60.69 59.5 60.68 8096603
11/13/15 60.89 61.345 59.61 59.74 8821593
12/15/11 61.34 61.65 60.75 61.07 6793779
11/15/11 62.55 62.57 61.81 61.87 4437315
10/15/11 61.54 62.32 61.21 62.18 6689040
9/15/11 61.75 61.97 60.86 61.34 6838326
6/15/11 62.05 62.24 61.61 61.97 6616305
5/15/11 62.2899 62.46 62.01 62.28 6144979
4/15/11 63.0355 63.0355 61.34 61.96 9085091
3/15/11 62 62.975 61.65 62.8 8847718
2/15/11 63.01 63.1 62.12 62.24 8547237
10/30/15 63.69 64 62.26 62.57 16822302
10/29/15 63.42 63.5 61.713 62.5 14839093
10/28/15 63.11 63.52 62.42 63.51 9627260
10/27/15 63.37 63.41 62.19 62.71 8973243
10/26/15 62.98 63.84 62.97 63.43 9751716
10/23/15 62.11 62.8 61.6201 62.61 8205994
10/22/15 60.96 61.7099 60.17 61.49 9182031
10/21/15 61.07 61.12 60.16 60.53 6063923
10/20/15 61.22 61.36 60.56 60.88 6089097
10/19/15 60.13 61.29 59.8745 60.97 8117213
10/16/15 59.96 60.29 59.455 59.93 12860812
10/15/15 58.95 59.83 58.08 59.69 9745919
10/14/15 60 60.17 58.43 58.82 8365604
10/13/15 60.34 60.745 60.0161 60.16 6262774
12/15/10 60.35 60.89 60.04 60.54 6430301
9/15/10 59.47 60.11 59.3 60.07 7969884
8/15/10 58.78 59.71 58.39 59.46 6834836
7/15/10 58.62 58.83 57.9 58.78 8138313
6/15/10 58.82 59.14 58.22 58.69 5642949
5/15/10 58.49 59.18 58.07 59.04 8198998
2/15/10 56.99 58.09 56.5406 58.08 9036765
1/15/10 56.99 57.5 55.89 57.48 8497124
09/30/15 56.4 56.9 55.61 56.84 9799610
09/29/15 55.85 56.3 54.81 55.72 9392065
09/28/15 58.01 58.43 55.6201 55.77 11548114
09/25/15 58.92 58.96 57.74 57.99 10627026
09/24/15 57.38 58.54 57.17 58.37 10027330
09/23/15 57.16 57.93 57.05 57.79 6829205
09/22/15 56.85 57.25 56.7 57.12 8585093
09/21/15 57.2 57.84 56.96 57.54 6220131
09/18/15 56.49 57.63 56.28 56.84 16268035
09/17/15 57.32 58.1 57.04 57.28 7525349
09/16/15 56.83 57.35 56.21 57.26 6593362
09/15/15 56.43 57.21 56.115 56.91 6741341
09/14/15 56.54 56.91 56.05 56.29 5464463
11/15/09 55.19 56.54 55.03 56.53 8363110
10/15/09 54.34 55.69 54.33 55.37 8924778
9/15/09 55.9 56 54.57 54.69 8406656
8/15/09 55.31 55.45 54.53 55.21 8051710
4/15/09 53.87 54.57 53.84 54.28 6994267
3/15/09 55.72 55.76 54.475 54.69 7968868
2/15/09 54.5 55.29 53.751 55.26 9891071
1/15/09 53 54.36 52.74 53.5 13424932
08/31/15 55.19 55.47 54.5 54.71 7971204
08/28/15 55.7 56.31 55.2 55.63 7584826
08/27/15 54.76 56.21 54.41 55.95 15987923
08/26/15 52.99 54.15 51.27 53.96 15517591
08/25/15 52.96 53.61 51.05 51.09 19659002
08/24/15 48.05 52.67 42.05 50.34 27158813
08/21/15 54.72 54.86 52.601 52.84 20211503
08/20/15 57 57.15 55.77 55.81 7470885
08/19/15 57.58 58.08 57.115 57.59 6044193
08/18/15 57.96 58.06 57.66 57.83 5575441
08/17/15 57 57.76 56.73 57.74 5768362
08/14/15 56.95 57.12 56.66 57.1 4803903
08/13/15 56.52 57.25 56.51 56.85 6731474
12/15/08 55.69 56.4 54.95 56.38 10075571
11/15/08 55.79 56.435 55.24 56.35 8062553
10/15/08 57.29 57.626 55.75 56.27 12029150
7/15/08 57.33 57.36 56.51 57.2 7781995
6/15/08 59.13 59.2 57.09 57.23 11064470
5/15/08 59.15 59.3198 58.83 59.01 7349063
4/15/08 58.25 58.72 58.03 58.7 9113083
3/15/08 58.62 58.96 58.0386 58.19 7664002
07/31/15 58.44 58.44 57.73 57.93 6519528
07/30/15 57.3 58.15 57.01 58.06 7337948
07/29/15 57.38 57.8 57.14 57.51 8470512
07/28/15 57.39 57.4 56.56 57.14 8689215
07/27/15 57.21 57.47 56.85 56.98 8993523
07/24/15 59.12 59.31 57.15 57.29 14559687
07/23/15 56.98 57 56.16 56.56 12439229
07/22/15 56.43 56.87 56.25 56.69 6876059
07/21/15 56.38 56.47 55.78 56.2 6717452
07/20/15 55.73 56.74 55.7 56.21 8029646
07/17/15 55.9 55.9 55.37 55.69 8715431
07/16/15 56.06 56.16 55.66 55.74 7305520
07/15/15 55.92 55.95 55.285 55.34 8212573
07/14/15 55.96 56.06 55.52 55.75 7028025
07/13/15 55 55.89 54.9 55.7 7477170
10/15/07 54.54 54.732 54.18 54.57 8087800
9/15/07 54.07 54.5 53.88 54.05 7681013
8/15/07 53.86 54.02 53.3101 53.39 8139303
7/15/07 54.29 54.54 53.36 54.375 9462256
6/15/07 53.64 54.405 53.63 54.305 5396439
2/15/07 54.03 54.7 53.9501 54.24 5684667
1/15/07 53.86 54.21 53.6 53.89 6107698
06/30/15 54.15 54.3 53.14 53.615 9793969
06/29/15 53.87 54.39 53.5144 53.55 6534077
06/26/15 54.46 54.75 54.3 54.62 6637183
06/25/15 54.09 54.45 54 54.07 5389863
06/24/15 53.75 53.97 53.5194 53.71 5524969
06/23/15 54.04 54.18 53.72 54.115 5679984
06/22/15 54.325 54.43 53.88 53.9 7100665
06/19/15 54.08 54.44 53.84 53.93 10609714
06/18/15 53.5 54.28 53.4 54.11 10712142
06/17/15 53.09 53.47 52.72 53.24 6735294
06/16/15 52.27 53.14 52.2 52.965 6106529
06/15/15 52.23 52.46 52.01 52.27 5554964
12/15/06 52.41 52.74 52.16 52.63 5236747
11/15/06 52.81 53 52.44 52.49 6030167
10/15/06 51.8 52.86 51.66 52.69 8003611
9/15/06 51.35 51.7 51.1 51.54 5034038
8/15/06 52 52.23 51.49 51.53 6320181
5/15/06 51.57 52.44 51.27 52.19 7123248
4/15/06 51.87 52.18 51.57 51.72 6230805
3/15/06 52 52.27 51.67 52.12 5522702
2/15/06 51.98 52.3 51.66 51.73 7877799
1/15/06 51.96 52.46 51.67 52.22 7075082
05/29/15 51.95 52.23 51.45 51.96 9399112
05/28/15 51.84 51.94 51.445 51.81 5874382
05/27/15 51.04 51.7 50.91 51.59 6213573
05/26/15 51.38 51.78 50.66 50.84 7369923
05/22/15 51.33 51.65 51.21 51.48 5857672
05/21/15 50.94 51.45 50.78 51.33 5084042
05/20/15 51.31 51.44 50.43 51.03 5644662
05/19/15 51.48 51.715 50.96 51.42 6976052
05/18/15 50.65 51.29 50.56 51.18 8999761
05/15/15 50.79 50.85 50.39 50.8 6016694
05/14/15 49.98 50.59 49.67 50.555 7339742
05/13/15 49.85 50.15 49.425 49.59 4927094
12/15/05 49.15 49.99 49 49.71 5868552
11/15/05 49.71 50.22 49.38 49.5 5047180
8/15/05 49.99 50.4265 49.46 49.78 6039840
7/15/05 48.74 49.55 48.72 49.35 5681417
6/15/05 49.68 49.7 48.57 48.93 8033489
5/15/05 49.94 50.05 49.36 49.405 10691207
4/15/05 50.3 50.93 50.27 50.445 7493420
1/15/05 49.95 50.42 49.68 50.29 5916509
04/30/15 50.63 50.68 49.43 49.58 8492048
04/29/15 50.42 50.95 50.2 50.65 7161992
04/28/15 50.6 50.8 49.9801 50.61 8882901
04/27/15 51.81 51.94 50.76 50.87 11222608
04/24/15 51.32 52.09 50.62 51.84 22284881
04/23/15 48.55 49.7 48.28 49.43 15866051
04/22/15 48.5 48.6 47.98 48.335 7248119
04/21/15 48.35 48.4799 48.02 48.37 6213360
04/20/15 47.9 48.12 47.7 47.97 4868425
04/17/15 47.9 48 47.39 47.62 7539865
04/16/15 48.23 48.48 48.16 48.245 5312499
04/15/15 48.81 48.81 48.13 48.14 5162169
04/14/15 48.52 48.71 47.97 48.3 5952424
04/13/15 48.56 48.89 48.38 48.5 8171030
10/15/04 48.6 48.6 47.88 48.17 6643106
9/15/04 47.65 47.99 47.25 47.96 7109621
8/15/04 46.92 47.64 46.92 47.615 6827888
7/15/04 47.205 47.48 46.98 47.035 5354670
6/15/04 46.925 47.4 46.725 47.26 6058894
2/15/04 46.71 47.3175 46.61 47.195 8863018
1/15/04 47.14 47.25 46.28 46.51 14125350
03/31/15 47.835 48.1 47.345 47.35 8717754
03/30/15 48.02 48.25 47.75 47.99 6830270
03/27/15 47.5 47.975 47.375 47.535 7993350
03/26/15 47.675 47.875 46.83 47.54 10344304
03/25/15 49.07 49.24 47.885 47.885 9907170
03/24/15 48.555 49.165 48.38 48.9575 7718488
03/23/15 48.94 48.95 48.355 48.685 7985986
03/20/15 49.245 49.45 48.505 48.73 17360612
03/19/15 48.38 49.6 48.19 48.88 22020618
03/18/15 47 48.285 46.675 47.92 15429928
03/17/15 46.88 47.24 46.8 47.1925 5508796
03/16/15 47 47.31 46.87 47.0225 6772606
03/13/15 46.34 47.185 46.34 46.645 5835252
12/15/03 45.985 46.765 45.92 46.69 7295344
11/15/03 46.06 46.49 45.61 45.71 8185894
10/15/03 46.08 46.4549 45.885 46.09 6076984
9/15/03 46.195 46.565 46.045 46.52 5984880
6/15/03 46.65 46.8475 45.94 46.1075 6814414
5/15/03 46.64 46.98 46.5303 46.815 5848750
4/15/03 46.905 47.095 46.005 46.53 7774534
3/15/03 47.05 47.105 46.6 47 7578374
2/15/03 46.665 47.275 46.665 47.1125 7947018
02/27/15 47.395 47.4 46.635 46.7425 8658404
02/26/15 47.15 47.4113 47.04 47.275 6816352
02/25/15 46.65 47.415 46.625 47.13 8120660
02/24/15 46.63 46.995 46.58 46.725 6337888
02/23/15 46.925 46.964 46.54 46.79 5854572
02/20/15 46.73 46.835 46.485 46.755 6462662
02/19/15 46.575 46.89 46.505 46.585 6109176
02/18/15 46.195 46.665 46 46.5 6541986
02/17/15 45.885 46.12 45.63 46.015 6386900
02/13/15 45.995 45.995 45.4525 45.79 6109522
12/15/02 45.545 45.97 45.045 45.9125 7197558
11/15/02 45.58 45.895 45.3525 45.395 6466910
10/15/02 44.685 45.69 44.665 45.59 12469500
9/15/02 44.255 44.6035 44.07 44.41 6911614
6/15/02 44.75 44.8375 44.34 44.5 7835332
5/15/02 44.355 44.885 44.355 44.82 7598672
4/15/02 44 44.715 43.995 44.35 11496698
3/15/02 43.99 44.245 43.465 44.245 9252426
2/15/02 43.84 44.045 42.93 43.995 13638832
01/30/15 44.29 44.47 43.695 43.765 10070456
01/29/15 44.005 44.65 43.785 44.525 12475860
01/28/15 44.35 44.795 43.745 43.7825 11963202
01/27/15 43.89 44.605 43.725 44.17 10995808
01/26/15 44.045 44.25 43.705 44.06 14098574
01/23/15 43.25 44.35 43.22 44.11 38107194
01/22/15 40.68 41.42 40.445 41.37 23913056
01/21/15 40.525 40.815 40.265 40.645 10844182
01/20/15 40.4 40.735 40.165 40.6125 10738304
01/16/15 39.63 40.39 39.5 40.305 9015502
01/15/15 40.3 40.45 39.595 39.79 8126602
01/14/15 40.025 40.39 39.805 40.21 9295084
01/13/15 40.74 41.07 40.065 40.435 11040702
12/15/01 40.145 40.415 39.91 40.115 10021486
9/15/01 40.495 40.755 39.56 39.895 27556706
8/15/01 41.165 41.65 41.01 41.245 13170548
7/15/01 39.875 40.615 39.7 40.59 9732554
6/15/01 40.17 40.195 39.28 39.615 7664340
5/15/01 40.07 40.335 39.745 39.94 11623796
2/15/01 41.065 41.4875 40.445 40.72 6906098

Historicalprice 2016

Date Open High Low Close Volume
12/30/16 56.28 56.45 55.4 55.52 8344508
12/29/16 56.35 56.47 56.135 56.32 3781721
12/28/16 56.8 56.9 56.25 56.35 5548726
12/27/16 56.99 57.3869 56.81 56.86 4186157
12/23/16 57.29 57.36 56.89 57.01 4298476
12/22/16 57.31 57.4 56.72 57.11 6777656
12/21/16 57.5 57.87 57.41 57.44 5380537 Mean 56.5888293651
12/20/16 57.81 58.06 57.32 57.7 4888284 Standard Deviatin 2.1555896298
12/19/16 57.44 57.98 57.44 57.65 6433824 Highest 61.4
12/16/16 58.01 58.07 57.56 57.66 10611461 Lowest 51.77
12/15/16 57.9675 58.21 57.52 57.71 11837756
12/14/16 59.03 59.25 58.6 58.75 9022867
12/13/16 58.99 59.54 58.66 59.31 8878080
12/16/12 58.54 58.79 58.34 58.77 7736198
9/16/12 58.92 58.95 58.43 58.75 7091577
8/16/12 59 59.25 58.4118 58.65 7972498
7/16/12 57.54 58.85 57.45 58.76 9094812
6/16/12 57.66 57.7 57.14 57.44 7035674
5/16/12 56.96 57.84 56.96 57.5 7701167
2/16/12 56.649 57.75 56.57 57.21 16869957
1/16/12 57.34 58.52 57.2 58.51 12381607
11/30/16 58.19 58.25 57.86 57.97 9527959
11/29/16 57.64 58.21 57.5 58.17 10582850
11/28/16 57 57.86 56.76 57.59 8750925
11/25/16 57.7 57.7 57.255 57.43 3228848
11/23/16 56.91 57.64 56.9 57.59 8183628
11/22/16 56.32 57.15 55.88 57.12 10268720
11/21/16 55.51 56.16 55.51 56.1 8004000
11/18/16 55.72 56.12 55.42 55.77 8740953
11/17/16 55.215 55.9 55.06 55.85 8744504
11/16/16 54.33 55.52 54.26 55.44 10779155
11/15/16 54.09 54.69 53.9 54.59 9588036
11/14/16 53.93 54.47 53.5 54.22 10489826
11/16/11 53.43 53.99 53.25 53.93 8436435
10/16/11 54.64 54.817 53.51 53.57 13621701
9/16/11 53.2 54.82 52.8 54.58 13727777
8/16/11 54.4 54.79 54.115 54.62 9351994
7/16/11 53.5 54.68 53.19 54.49 14916848
4/16/11 51.43 53.74 50.84 52.75 21956848
3/16/11 52.99 53 51.34 51.77 21847292
2/16/11 52.34 53.46 52.31 52.98 10851658
1/16/11 53.14 53.21 52.085 52.5 15425819
10/31/16 53.7 53.7 53.055 53.07 9142509
10/28/16 53.65 53.84 53.11 53.53 6620333
10/27/16 53.6 53.83 53.13 53.59 7899957
10/26/16 53.6 53.84 53.355 53.63 5817798
10/25/16 54.1 54.17 53.5 53.67 6052830
10/24/16 53.9 54.46 53.8939 54.18 6919714
10/21/16 53.42 53.7 53.25 53.63 6767204
10/20/16 53.36 53.74 52.91 53.59 9286800
10/19/16 52.91 53.74 52.9 53.15 9095261
10/18/16 53.24 53.3197 52.59 52.61 6550399
10/17/16 52.94 53.145 52.69 52.76 5223526
10/14/16 53.12 53.37 52.96 53.08 6430136
10/13/16 52.88 53.13 52.6662 52.95 6958128
12/16/10 53.01 53.47 52.78 53.16 6320462
11/16/10 53.13 53.4 52.74 52.92 9720407
10/16/10 53.53 53.6 53.27 53.3 7224335
7/16/10 53.37 53.605 53 53.46 7279723
6/16/10 53.3 53.48 53.03 53.14 6130270
5/16/10 53.5 53.76 53.275 53.35 7451916
4/16/10 54.13 54.13 53.41 53.53 6176358
3/16/10 54.1 54.15 53.665 53.84 5479037
09/30/16 53.65 54.385 53.56 54.14 13767754
09/29/16 53.88 53.995 52.91 53.45 11993517
09/28/16 53.88 54.08 53.53 53.98 8593496
09/27/16 54 54.21 53.82 54.19 6463747
09/26/16 54.28 54.34 53.86 54.04 7755629
09/23/16 54 54.56 54 54.43 6945147
09/22/16 54.2 54.6 53.965 54.39 9096709
09/21/16 53.43 54.03 53.28 53.98 9213637
09/20/16 53.4 53.435 53.05 53.3 8731499
09/19/16 53.96 53.9739 52.9 53.01 9231628
09/16/16 53.94 54.09 53.41 53.74 10207750
09/15/16 53.96 54.13 53.54 54.11 8080426
09/14/16 54.26 54.35 53.8 53.9 6707850
09/13/16 54.39 54.55 53.75 53.98 10050215
12/16/09 53.92 54.79 53.92 54.71 11002544
9/16/09 55.14 55.2 54.3 54.35 10658120
8/16/09 56.1 56.15 55.2 55.3 12673626
7/16/09 56.19 56.6 56.12 56.32 11428644
6/16/09 56.18 56.42 55.69 56.02 6472907
2/16/09 56.52 56.65 55.985 56.18 7441463
1/16/09 56.3 56.56 55.83 56.31 6230148
08/31/16 56.31 56.42 55.905 56.23 6996894
08/30/16 56.66 56.75 56.01 56.4 6377668
08/29/16 57.22 57.48 56.61 56.8 7026700
08/26/16 57.48 57.83 56.995 57.29 6940511
08/25/16 57.04 57.45 56.9 57.29 6686589
08/24/16 57 57.98 56.95 57.09 13200460
08/23/16 56.17 56.54 56 56.4 7827873
08/22/16 54.98 55.92 54.95 55.85 8837808
08/19/16 55.46 55.56 54.85 54.94 8981214
08/18/16 55.78 55.9 55.49 55.53 5390990
08/17/16 55.77 55.92 55.43 55.8 7410631
08/16/16 55.25 55.57 54.92 55.37 5751178
08/15/16 55.65 55.7 55.18 55.25 5968728
12/16/08 55.27 55.745 55.23 55.47 5039757
11/16/08 55.75 55.96 55.46 55.47 6191412
10/16/08 55.37 55.71 55.11 55.62 6991077
9/16/08 55.39 55.71 55.18 55.2 7136683
8/16/08 55.97 55.99 55.17 55.36 9129307
5/16/08 55.8 56.12 55.52 55.9 9206197
4/16/08 56.05 56.29 55.38 55.42 11193748
3/16/08 56.46 56.59 55.72 55.94 11484792
2/16/08 57.25 57.34 56.54 56.73 7574622
1/16/08 58 58.05 57.43 57.63 7997576
07/29/16 58.18 58.43 57.92 58.05 6914907
07/28/16 57.88 58.31 57.74 58.21 6830059
07/27/16 58.38 58.4 57.67 57.85 6551777
07/26/16 58.58 58.84 58.2 58.31 10106663
07/25/16 57.72 58.09 57.5 57.95 10486019
07/22/16 57.6 58.24 57.2 57.9 23899275
07/21/16 57.62 57.67 57.0375 57.6 16151699
07/20/16 57 57.66 56.705 57.54 9446396
07/19/16 56.85 57.135 56.545 56.76 8719772
07/18/16 57.59 57.59 56.85 56.92 7614635
07/15/16 57.69 57.74 57.125 57.41 8494000
07/14/16 57 57.68 56.97 57.59 11353599
07/13/16 56.8 57.26 56.35 56.48 12183638
12/16/07 56.65 57.6 56.505 57.48 10998486
11/16/07 56.8 56.92 56.06 56.32 10394366
8/16/07 56.92 57 56.36 56.51 12655500
7/16/07 56.66 57 56.47 56.91 6813347
6/16/07 56.52 57.11 56.32 56.75 8474188
5/16/07 56.81 56.96 56.55 56.77 7274208
1/16/07 57.04 57.36 56.845 56.99 8330308
06/30/16 56.81 57.19 56.516 57.12 10215193
06/29/16 55.42 56.945 55.36 56.74 11103787
06/28/16 54.1 54.9 53.95 54.85 8416950
06/27/16 54.2 54.48 53.41 53.69 11650798
06/24/16 54.05 55.57 54.01 54.68 14654672
06/23/16 55.98 56.195 55.9 56.13 5569431
06/22/16 55.88 55.98 55.49 55.61 7215411
06/21/16 55.52 56.03 55.45 55.81 7445109
06/20/16 55.77 56.28 55.38 55.38 7286681
06/17/16 55.61 55.62 55.04 55.31 9503017
06/16/16 54.9 55.59 54.41 55.53 7968033
06/15/16 55.64 56.09 55.27 55.35 7447317
06/14/16 55.05 55.58 55.0101 55.57 8036517
06/13/16 54.79 55.6 54.76 55.04 7928722
10/16/06 54.92 55.2 54.5 54.865 8118651
9/16/06 55.15 55.61 55.06 55.58 5927854
8/16/06 55.5 55.5 54.9 55.22 7623851
7/16/06 55.65 56.1 55.28 55.3 7173072
6/16/06 54.72 55.87 54.69 55.59 9900917
3/16/06 54.71 55.08 54.4 54.61 6649224
2/16/06 54.9 55 54.455 54.62 8307488
1/16/06 54.76 55.49 54.72 54.82 8761577
05/31/16 55.5 55.5 54.7 54.89 12043976
05/27/16 55.36 55.55 55.1 55.15 6631120
05/26/16 55.55 55.8699 54.95 55.29 9451708
05/25/16 55.2 55.46 54.95 55.15 8126058
05/24/16 54.74 55.62 54.68 55.44 7748697
05/23/16 54.62 54.8171 54.291 54.6 7352054
05/20/16 54.88 55.3736 54.58 54.62 8430783
05/19/16 54.43 54.615 54.19 54.55 7582848
05/18/16 54.76 55.17 54.38 54.8 7468496
05/17/16 55.38 55.64 54.51 54.88 10530018
05/16/16 55.7 55.77 55.2 55.53 9536192
05/13/16 56.43 56.6 55.73 55.82 5466041
12/16/05 56.57 56.79 55.82 56.3 6870281
11/16/05 57.13 57.39 56.09 56.23 8118920
10/16/05 56.85 57.6 56.71 57.49 7931185
9/16/05 56.32 56.93 56.23 56.64 5976229
6/16/05 55.96 56.32 55.38 56.31 6378690
5/16/05 56.37 56.77 56.01 56.25 6215367
4/16/05 55.98 56.65 55.8 56.39 6508507
3/16/05 56.7 57.059 56.14 56.25 7854260
2/16/05 56.29 57.37 56.11 57.36 8616189
04/29/16 56.02 56.43 55.29 56.23 12133364
04/28/16 56.59 57.36 56.32 56.42 9196560
04/27/16 57.51 57.65 56.62 56.9 12390767
04/26/16 58.05 58.67 57.56 57.72 8839067
04/25/16 57.62 57.96 57.58 57.77 8428038
04/22/16 59.01 59.1 57.03 57.68 29836693
04/21/16 60.9 61.1 60.48 60.64 12799083
04/20/16 61.04 61.43 60.85 60.9 5558770
04/19/16 61.16 61.25 60.48 60.9 7283570
04/18/16 60.69 61.07 60.355 60.89 7228573
04/15/16 60.24 60.6246 60.01 60.51 5965310
04/14/16 60.26 60.4 59.91 60.13 5157368
04/13/16 60.32 61.08 59.75 60.21 9898527
12/16/04 58.95 59.68 58.37 59.5 17565750
11/16/04 61.22 61.5 60.78 60.9 6103358
8/16/04 61.5 61.64 60.7 61.04 5064894
7/16/04 60.59 61.54 60.54 61.17 8239174
6/16/04 60.02 60.91 59.91 60.83 5667253
5/16/04 59.88 60.23 59.44 60.04 4994792
4/16/04 61.1 61.1839 60.08 60.25 5799864
1/16/04 59.61 61.17 59.41 61.02 9401126
03/31/16 59.77 60.21 59.68 59.7 5622834
03/30/16 60 60.26 59.51 60.01 5723499
03/29/16 58.82 59.735 58.82 59.55 6031947
03/28/16 58.56 59.47 58.4 58.96 5791603
03/24/16 58.7 58.79 58.28 58.36 5948307
03/23/16 59.14 59.395 58.69 58.83 5794495
03/22/16 59 59.55 58.57 59.38 8246837
03/21/16 59.56 59.8609 59.015 59.1 6487185
03/18/16 59.91 60.45 59.4295 59.7 14313578
03/17/16 59.47 59.98 59.37 59.55 7734658
03/16/16 58.65 59.82 58.65 59.67 8069427
03/15/16 58.32 59.1566 58.17 59.08 7428469
03/14/16 57.58 58.78 57.5 58.65 9053250
11/16/03 58.1 58.1 56.57 57.59 15497560
10/16/03 57.51 57.86 56.92 57.52 7023785
9/16/03 57.78 57.97 56.79 57.07 9734589
8/16/03 57.58 58.23 57.26 57.6 8127426
7/16/03 58.44 58.67 57.31 58 9204624
4/16/03 59.14 59.19 58.23 58.7 8344773
3/16/03 59.12 59.2 58.2 59.04 8262455
2/16/03 59.83 60 58.83 59.56 8856392
1/16/03 58.77 60.2 58.5 60.04 9183562
02/29/16 58.25 59.15 58.1 58.21 7645081
02/26/16 59 59.21 57.92 58.34 7473374
02/25/16 58.46 58.75 58 58.75 6262127
02/24/16 57.21 58.35 56.28 58.11 10780882
02/23/16 58.45 58.9 58 58.46 7064095
02/22/16 58.63 58.95 58.17 58.87 8390689
02/19/16 56.92 57.86 56.52 57.67 9033620
02/18/16 57.57 57.57 56.67 56.96 8493953
02/17/16 56.7 57.66 56.16 57.63 11955188
02/16/16 56.79 56.85 55.98 56.41 11594766
12/16/02 55.56 56.04 55.04 55.86 8680205
11/16/02 53.89 55.39 53.55 54.92 12106062
10/16/02 55.28 56.35 55.01 55.14 11663942
9/16/02 53.19 55.2886 53.17 54.42 11605059
8/16/02 53.09 54.47 52.63 54.14 21457492
5/16/02 58.1 58.2 54.25 54.49 24529008
4/16/02 59.41 59.4487 57.99 58.29 13944926
3/16/02 60.88 61.13 58.5 59.53 12254460
2/16/02 60.66 60.9 60.18 60.695 9407352
1/16/02 60.66 61.785 60.27 61.4 9529094
01/29/16 59.78 60.88 59.64 60.77 13224438
01/28/16 58.29 59.42 58 59.285 11832368
01/27/16 58.87 58.96 57.255 57.63 12491252
01/26/16 57.92 58.865 57.8 58.61 8898100
01/25/16 59.36 59.38 57.61 57.71 13554262
01/22/16 57.55 59.4 57.41 59.17 32820193
01/21/16 57.84 59.38 57.67 59.03 20888519
01/20/16 57.57 57.96 54.94 56.92 22786359
01/19/16 58.67 59.39 58.12 58.55 12288950
01/15/16 57.07 58.39 56.75 58 15246127
01/14/16 57.51 59.43 56.921 58.98 11444106
01/13/16 59.8 60 57.8001 57.87 11303603
12/16/01 58.39 59.53 58.18 59.46 12375826
11/16/01 57 58.12 56.78 57.82 10757313
8/16/01 57.41 57.73 56.53 56.63 10427021
7/16/01 56.88 57.91 56.16 56.69 11140877
6/16/01 57.7 58.53 57.64 58.13 8266322
5/16/01 58.79 58.79 57.98 58.65 9617778
4/16/01 58.77 58.83 57.6 58.26 13521544

Historicalprice 2017

Date Open High Low Close Volume
12/29/17 57.74 57.97 57.42 57.43 5365646
12/28/17 57.47 58 57.3 57.81 5044505
12/27/17 57.19 57.65 57.18 57.27 4812173
12/26/17 57.27 57.5799 57.05 57.14 5546208
12/22/17 57.57 57.91 57.12 57.3 7148723
12/21/17 57.94 58.145 57.49 57.58 5974474
12/20/17 58.22 58.29 57.69 57.73 7188717
12/19/17 58.13 58.575 57.93 58.01 7946435 Mean 57.2678486056
12/18/17 58.44 58.786 57.89 58.03 8751620 Standard Deviatin 2.5339155773
12/15/17 59.25 59.37 58.1574 58.29 22595018 Highest 64.57
12/14/17 59.73 60.05 59.44 59.7 8946111 Lowest 52.7
12/13/17 59.44 59.89 59.3 59.49 7726299
12/17/12 58.99 59.36 58.87 59.27 6042917
11/17/12 58.39 59.35 58.29 59.07 10286560
8/17/12 58.52 58.845 58.1 58.61 9950491
7/17/12 59.12 59.275 58.761 59.14 6033792
6/17/12 59.38 59.83 59.23 59.28 8458198
5/17/12 59.25 59.68 58.91 59.34 11295644
4/17/12 57.54 59.19 57.5 58.76 13302050
1/17/12 57.5 57.71 56.461 57.32 12756391
11/30/17 57.64 58.1399 57.47 57.82 11509224
11/29/17 56.71 57.68 56.7 57.51 10017914
11/28/17 56.03 56.72 55.9101 56.66 9734431
11/27/17 56.83 56.9207 55.751 55.91 10580296
11/24/17 57.19 57.19 56.71 56.8 3479177
11/22/17 57.07 57.18 56.795 57.14 7309073
11/21/17 56.96 57.56 56.88 57.26 6284259
11/20/17 56.67 57.05 56.58 56.81 6360086
11/17/17 57.24 57.43 56.84 56.93 6311519
11/16/17 56.92 57.42 56.75 57.24 8310611
11/15/17 56.82 57.06 56.51 56.7 8880505
11/14/17 56.47 57 56.41 56.93 7758215
11/13/17 56.81 57.14 56.55 56.64 7648192
10/17/11 57.36 57.39 56.54 57.04 7930318
9/17/11 57.2 57.66 56.785 57.36 14778867
8/17/11 57.03 58.01 57 57.91 13533654
7/17/11 56.33 57.29 56.33 57.22 11167447
6/17/11 55.99 56.69 55.63 56.57 10835659
3/17/11 54.16 56.94 54.05 56.03 28773774
2/17/11 55.15 55.39 54.77 54.87 16879022
1/17/11 55.1 55.59 54.94 55.13 7189764
10/31/17 55.16 55.305 54.7 54.84 8857829
10/30/17 54.79 55.23 54.4 55.17 6430949
10/27/17 54.83 55.12 54.68 54.88 9922611
10/26/17 54.5 55.75 54.5 54.91 12211440
10/25/17 54.24 54.39 53.66 54.16 8281219
10/24/17 54.37 54.56 54.02 54.28 7818490
10/23/17 54.77 54.935 54.18 54.27 10111071
10/20/17 55.31 55.4 54.175 54.57 11741092
10/19/17 55.08 55.5423 54.9 55.4 5720179
10/18/17 54.46 55.43 54.22 55.21 8299509
10/17/17 54.86 55.23 54.29 54.51 11227337
10/16/17 55.67 55.8 54.89 54.91 7256893
10/13/17 56 56.43 55.61 55.72 6231132
12/17/10 55.67 56.27 55.309 55.97 7293540
11/17/10 55.46 55.8 55.26 55.64 8881897
10/17/10 55.1 55.8492 55.08 55.42 6573918
9/17/10 55.37 55.49 54.96 55.02 5822893
6/17/10 54.51 55.45 54.245 55.17 10576278
5/17/10 54.06 54.97 53.92 54.6 7994274
4/17/10 54.12 54.2 53.69 53.93 5569058
3/17/10 54 54.34 53.9 53.99 6137069
2/17/10 53.86 54.04 53.75 53.81 5955980
09/29/17 54.31 54.47 53.36 53.71 11944370
09/28/17 54.81 55.08 54.45 54.5 7607473
09/27/17 55.25 55.6 54.96 54.99 8671309
09/26/17 55.06 55.22 54.795 55.13 8021851
09/25/17 54.98 55.22 54.7 54.95 10242655
09/22/17 55.05 55.2 54.86 55.09 6950029
09/21/17 55.05 55.17 54.86 55.01 7178462
09/20/17 54.58 55.18 54.58 55.15 7080035
09/19/17 54.84 54.88 54.56 54.62 5187121
09/18/17 54.8 54.97 54.57 54.69 6348360
09/15/17 54.44 54.79 54.16 54.67 10744783
09/14/17 54.38 54.71 54.1 54.53 8260770
09/13/17 53.55 54.72 53.4866 54.29 12787883
12/17/09 53.98 54.05 53.33 53.54 10339446
11/17/09 53.79 54.13 53.61 54.02 9314079
8/17/09 53.39 53.78 53.05 53.49 11774483
7/17/09 54.42 54.675 53.25 53.47 13801890
6/17/09 55.12 55.275 54.13 54.31 11372298
5/17/09 54.95 55.2 54.6 55.13 9178048
1/17/09 54.9 55.155 54.88 54.93 7696302
08/31/17 54.68 54.99 54.57 54.86 8245287
08/30/17 54.04 54.62 54.04 54.52 5596567
08/29/17 54.04 54.29 54 54.1 6212403
08/28/17 54.54 54.58 54.02 54.4 6643652
08/25/17 54.62 54.69 54.19 54.36 8601120
08/24/17 54.26 54.445 53.77 53.94 8716699
08/23/17 53.96 54.1 53.65 54.08 11838533
08/22/17 53.49 54.74 53.39 54.45 14547613
08/21/17 53.14 53.52 52.8 53.15 12753196
08/18/17 52.92 53.085 52.58 52.7 10370499
08/17/17 53.32 53.78 52.99 53.04 7451679
08/16/17 53.26 53.92 53.25 53.5 7667081
08/15/17 53.41 53.42 52.89 53.15 6674597
08/14/17 53.6 53.6 53.18 53.22 7426467
11/17/08 53.05 53.4 53.05 53.18 9235033
10/17/08 53.52 53.7453 52.99 53.07 13235301
9/17/08 54.43 54.43 53.3 53.74 16717719
8/17/08 55.55 55.58 54.36 54.52 11095259
7/17/08 55.6 55.93 55.42 55.63 7253947
4/17/08 55.97 56.05 55.09 55.44 9179779
3/17/08 55.64 56.12 55.5 55.68 13331459
2/17/08 54.75 55.45 54.6702 55.43 14764854
1/17/08 54.57 54.79 53.97 54.73 18120912
07/31/17 54.48 54.68 53.95 53.98 20299407
07/28/17 55.23 55.96 53.41 54 53454789
07/27/17 58.25 59.66 57.93 59.5 23286716
07/26/17 58.8 58.84 57.7847 57.94 8775889
07/25/17 58.215 58.84 57.98 58.55 7933137
07/24/17 58 58.25 57.93 58.02 7442589
07/21/17 57.92 58.26 57.83 57.98 6717235
07/20/17 58.41 58.84 58 58.03 10546701
07/19/17 58.15 58.41 57.9 58.11 8203557
07/18/17 58.12 58.58 57.69 58.21 7857464
07/17/17 58.73 58.87 58.28 58.33 6774471
07/14/17 58.4 58.92 58.28 58.76 5441377
07/13/17 58.8 58.87 58.12 58.38 8460245
12/17/07 58.21 58.71 58.02 58.54 7141916
11/17/07 57.91 58.08 57.53 57.9 5422330
10/17/07 58.18 58.35 57.75 57.81 4832094
7/17/07 57.79 58.36 57.54 58.04 7278250
6/17/07 57.8 57.92 57.4 57.6 8886648
5/17/07 58.43 58.5 57.8 57.94 7773566
3/17/07 58.9 58.99 58.25 58.25 4575268
06/30/17 58.68 58.95 58.29 58.31 8117066
06/29/17 59.17 59.18 57.955 58.36 7421177
06/28/17 59.06 59.25 58.8 59.18 5419169
06/27/17 59.54 59.69 58.81 58.96 5652429
06/26/17 60.02 60.15 59.33 59.64 5674637
06/23/17 59.76 60.17 59.58 59.81 6469495
06/22/17 60.09 60.1 59.4 59.51 5602002
06/21/17 60 60.31 59.71 59.96 6027647
06/20/17 60.98 61 59.7 59.86 6985666
06/19/17 60.35 61 60.11 60.9 6778024
06/16/17 59.89 60.16 59.47 60.14 11522438
06/15/17 59.92 60.28 59.51 60.09 7515980
06/14/17 60.67 60.82 59.86 60.27 9703332
06/13/17 61.12 61.255 60.59 60.92 9384906
12/17/06 61.8 61.99 60.63 61.29 11071593
9/17/06 62.37 62.48 61.8745 62.19 11240487
8/17/06 63.44 63.58 62.02 62.24 11289266
7/17/06 64.13 64.295 63.34 63.5 8364994
6/17/06 64.22 64.35 64.05 64.16 5448439
5/17/06 64.85 64.87 64.18 64.27 6809284
2/17/06 63.88 64.68 63.7 64.57 7840374
1/17/06 63.51 63.82 63.35 63.75 6058263
05/31/17 63.27 63.61 63.08 63.61 7314634
05/30/17 63.07 63.41 63.01 63.26 7094586
05/26/17 63.01 63.42 62.97 63.3 6097990
05/25/17 62.01 63.11 61.9 62.9 8931804
05/24/17 61.4 62 60.94 61.89 7283789
05/23/17 61.4 61.5 60.86 61.15 5622524
05/22/17 61.03 61.72 61.03 61.23 6392124
05/19/17 59.94 61.92 59.94 61.36 12530995
05/18/17 59.73 59.94 58.87 59.82 8602411
05/17/17 59.97 60.3239 59.55 59.73 7581230
05/16/17 60.68 60.7 59.88 59.98 6303480
05/15/17 60.42 60.49 60.125 60.45 5904094
12/17/05 60.28 60.34 59.83 59.93 5647531
11/17/05 60.45 60.51 60.03 60.27 5516893
10/17/05 60.88 60.98 60.21 60.66 7198414
9/17/05 60.58 61.08 60.57 60.98 5806562
8/17/05 61.07 61.07 60.7 60.94 5588371
5/17/05 60.95 60.99 60.58 60.95 6443309
4/17/05 60.65 60.85 60.39 60.83 6874286
3/17/05 60.52 60.665 60.255 60.59 7706367
2/17/05 60.15 60.52 60.04 60.5 9152088
1/17/05 60 60.6 59.7619 60.18 10910341
04/28/17 59.41 60.18 58.99 60.06 25046130
04/27/17 61.63 61.94 61.19 61.3 15285342
04/26/17 61.23 61.75 60.98 61.56 8525419
04/25/17 60.65 61.21 59.9237 60.96 11031475
04/24/17 61 61.38 60.89 61.11 10721276
04/21/17 60.2 60.69 60.15 60.61 8799985
04/20/17 59.71 60.335 59.56 60.08 12445862
04/19/17 58.6 59.49 58.5 59.04 12000639
04/18/17 57.59 58.48 57.59 58.35 5449699
04/17/17 57.68 58.25 57.68 58.08 5626042
04/13/17 57.61 57.79 57.45 57.51 4871717
12/17/04 57.88 57.895 57.48 57.58 5450298
11/17/04 57.74 58.16 57.38 57.88 5855091
10/17/04 58 58.21 57.73 57.95 5266312
7/17/04 57.8 58.25 57.55 58.02 6773752
6/17/04 58.13 58.36 57.73 57.92 9112533
5/17/04 57.96 59.27 57.81 58.22 13656221
4/17/04 58.37 58.41 58.01 58.32 6474781
3/17/04 58.28 58.47 57.89 58.44 8989831
03/31/17 58.105 58.66 58.06 58.39 9156707
03/30/17 57.45 58.3 57.42 58.16 8677916
03/29/17 57.17 57.85 57.13 57.54 7001635
03/28/17 57.1 57.52 57.025 57.35 8331644
03/27/17 56.66 57.45 56.46 57.23 8861799
03/24/17 56.11 57.38 55.9 56.81 15763000
03/23/17 56.15 56.425 55.78 55.85 7357207
03/22/17 55.68 56.04 55.51 55.89 8452070
03/21/17 56.05 56.45 55.485 55.54 8030642
03/20/17 55.87 56.05 55.51 55.81 7948425
03/17/17 55.04 56.13 54.95 55.78 15822141
03/16/17 54.85 54.985 54.66 54.8 8074278
03/15/17 54.39 54.65 54.09 54.54 8712006
03/14/17 54.62 54.74 54.19 54.27 7892888
03/13/17 54.57 54.8847 54.4 54.63 9090230
10/17/03 55.39 55.4 54.415 54.53 13886431
9/17/03 55.75 55.8 54.81 55.19 17844248
8/17/03 56.15 56.35 55.54 55.74 13061632
7/17/03 56.58 56.75 56.02 56.2 10890313
6/17/03 56.78 56.81 56.33 56.68 9159983
3/17/03 56.7 57.26 56.7 57.1 7738064
2/17/03 57.07 57.19 56.85 57.12 6595418
1/17/03 57.27 57.4 56.94 57.14 7197973
02/28/17 56.71 57.06 56.55 56.87 8750655
02/27/17 57.24 57.3 56.66 56.78 7702400
02/24/17 57.61 57.71 57.145 57.48 7806190
02/23/17 57.6 57.79 57.39 57.64 7178627
02/22/17 57.52 57.85 57.35 57.57 7876599
02/21/17 57.41 57.81 57.4 57.54 8289185
02/17/17 56.8 57.57 56.71 57.35 11008366
02/16/17 56.96 56.99 56.53 56.73 8524519
02/15/17 56.56 56.88 56.305 56.86 6967179
02/14/17 56.02 56.61 56.02 56.58 8865947
02/13/17 56.5 56.66 56.03 56.11 8027939
10/17/02 55.73 56.395 55.56 56.22 11178950
9/17/02 55.23 56.12 55.21 55.81 11106757
8/17/02 55.19 55.4957 55.1 55.22 11681938
7/17/02 55.79 55.84 55.1801 55.24 9910498
6/17/02 55.01 55.75 54.9 55.73 13029829
3/17/02 54.21 55.1 54.01 55.06 14161693
2/17/02 54.04 54.39 53.85 53.87 15289650
1/17/02 55.49 55.5 53.81 53.9 18796871
01/31/17 55.8 55.87 54.88 55.22 14307985
01/30/17 56 56.24 55.58 55.9 13322010
01/27/17 55.75 56.59 55.65 56.12 28884899
01/26/17 58.7 59 58.26 58.46 12382416
01/25/17 58.67 58.93 58.45 58.7 7124547
01/24/17 57.93 58.5 57.76 58.44 10704103
01/23/17 57.42 57.9 57.15 57.76 6814368
01/20/17 58.14 58.2 57.41 57.66 7651562
01/19/17 58.31 58.45 57.715 57.89 7850480
01/18/17 58.32 58.58 58.03 58.45 7375725
01/17/17 57.62 58.25 57.41 58 5734666
01/13/17 58.03 58.1 57.65 57.85 4745840
12/17/01 58 58.13 57.64 58.03 4733015
11/17/01 57.8 58.12 57.59 58.1 6027960
10/17/01 58.22 58.26 57.83 57.88 6672024
9/17/01 57.26 58.335 57.25 58.2 12640515
6/17/01 56.63 57.27 56.08 57.13 8587812
5/17/01 56.08 56.53 55.8099 56.46 7602321
4/17/01 55.56 56.195 55.38 55.99 7796290
3/17/01 55.91 55.95 55.04 55.35 7809307