Stage 6 -Reflection Paper on Campbell soup(CPB)

profiledaci10
bond_performance.xlsx
Home>Business & Finance homework help>Stage 6 -Reflection Paper on Campbell soup(CPB)

Bond performance

Campbell Soup bond performance
Assumption: Par value is $1,000
Par value Price Coupon % Yield to Maturity % Last bond prices Coupon interest payments (annual) Current bonds yield Maturity date Maturity year Payment frequency
1,000 109 4.25% 1.79 $ 1,090.00 $ 42.50 39% 4/15/21 4 2
1,000 100.7 3.30% 3.2 $ 1,007.00 $ 33.00 33% 3/19/25 8 2
Price Annual Yield to Maturity % Bonds prices Capital gain
109 0.84 ($323.32) $676.68
100.7 0.47 ($180.05) $819.95
Price Call back coupon % Call premium Call years Yield to call
109 105 5% 1 4.47
100.7 105 5% 1 4.67
N/B: The calculated bond prices are negative because money is spent to purchase the security.

Sheet1

Sheet3

Campbell stock prices

Date High Low Close Volume
30-Jun-17 52.65 52.01 52.15 1,787,888
29-Jun-17 53.32 51.64 51.99 2,844,000
28-Jun-17 53.49 52.69 52.89 1,365,700
27-Jun-17 53.72 52.74 52.88 1,684,200
26-Jun-17 54.14 53.59 53.79 952,000
23-Jun-17 54.16 53.52 53.58 2,576,800
22-Jun-17 54.52 53.9 53.95 1,661,900
21-Jun-17 54.79 53.95 54.1 1,659,200
20-Jun-17 55.06 54.47 54.67 1,738,400
19-Jun-17 55.32 54.49 54.82 2,248,900
16-Jun-17 56.68 54.9 55.05 2,618,200
15-Jun-17 57.06 56.59 56.96 1,008,000
14-Jun-17 57.47 56.86 56.99 1,107,700
13-Jun-17 57.05 56.38 56.97 734,100
12-Jun-17 57.1 56.39 56.89 1,305,100
9-Jun-17 56.79 56.4 56.54 1,303,000
8-Jun-17 57.48 56.6 56.66 1,233,000
7-Jun-17 57.74 57.32 57.35 1,388,100
6-Jun-17 57.66 57.31 57.57 1,917,900
5-Jun-17 57.8 57.18 57.48 1,975,800
2-Jun-17 58.33 57.64 57.73 2,040,500
1-Jun-17 57.96 57.57 57.96 1,820,600
31-May-17 57.95 57.3 57.65 3,337,200
30-May-17 58.78 57.64 57.88 1,510,300
26-May-17 59.14 58.61 58.96 1,509,200
25-May-17 58.86 57.65 58.83 1,858,600
24-May-17 58.43 57.93 58.38 2,204,000
23-May-17 58.35 57.25 58.12 2,860,100
22-May-17 57.91 55.73 57.49 3,207,800
19-May-17 56.1 54.1 55.78 3,140,800
18-May-17 57.5 56.77 56.94 2,581,800
17-May-17 57.52 56.68 57.41 1,680,100
16-May-17 57.86 57.07 57.11 1,425,700
15-May-17 57.54 57.12 57.49 1,499,000
12-May-17 57.71 57.03 57.22 1,312,200
11-May-17 57.66 57 57.64 931,900
10-May-17 57.54 57.05 57.5 1,106,400
9-May-17 57.86 57.06 57.17 1,198,500
8-May-17 58.23 57.41 57.85 1,611,300
5-May-17 57.54 57.09 57.4 680,100
4-May-17 58 56.78 57.24 1,541,500
3-May-17 57.09 56.48 56.81 1,383,800
2-May-17 57.15 56.69 56.91 1,165,400
1-May-17 57.63 56.86 56.86 746,500
28-Apr-17 57.72 56.85 57.54 1,523,800
27-Apr-17 57.57 57.01 57.11 723,300
26-Apr-17 57.63 57.07 57.4 1,042,600
25-Apr-17 58.04 57.54 57.59 1,412,000
24-Apr-17 58.2 57.54 57.98 1,281,600
21-Apr-17 57.66 57.27 57.35 1,159,200
20-Apr-17 57.62 56.61 57.5 1,418,600
19-Apr-17 57.41 56.92 57.28 1,079,400
18-Apr-17 57.44 56.56 57.19 1,157,700
17-Apr-17 56.64 56.18 56.59 1,950,100
13-Apr-17 57.13 56.14 56.14 1,213,500
12-Apr-17 57.15 56.36 57.03 2,011,000
11-Apr-17 56.64 56.21 56.64 1,276,200
10-Apr-17 56.71 56.05 56.5 1,535,800
7-Apr-17 56.94 56.4 56.41 2,004,300
6-Apr-17 56.75 56.38 56.59 1,088,200
5-Apr-17 57.37 56.59 56.77 1,724,700
4-Apr-17 56.97 56.42 56.78 1,299,500
3-Apr-17 57.55 56.7 56.89 2,104,700
31-Mar-17 57.89 56.97 57.24 1,911,300
30-Mar-17 57.63 57.05 57.11 785,300
29-Mar-17 57.77 57.25 57.57 1,006,100
28-Mar-17 57.83 57.24 57.62 1,001,700
27-Mar-17 57.87 57.33 57.49 999,000
24-Mar-17 57.73 57.3 57.44 1,420,300
23-Mar-17 58 57.25 57.6 1,797,700
22-Mar-17 57.59 56.54 56.91 1,701,900
21-Mar-17 58.74 57.04 57.09 3,438,900
20-Mar-17 59.34 59 59 1,246,100
17-Mar-17 59.33 58.84 59.2 1,714,200
16-Mar-17 59.27 58.57 58.83 1,475,100
15-Mar-17 59.61 58.95 59.36 1,284,200
14-Mar-17 59.21 58.78 58.95 1,133,000
13-Mar-17 59.25 58.61 59.05 2,644,400
10-Mar-17 59.44 58.98 59.19 1,228,900
9-Mar-17 59.16 58.6 59.03 969,600
8-Mar-17 58.9 58.01 58.66 2,059,800
7-Mar-17 59.56 59.06 59.09 1,430,200
6-Mar-17 59.58 59.03 59.29 1,205,700
3-Mar-17 59.94 59.41 59.54 1,472,100
2-Mar-17 59.91 59.32 59.83 1,869,600
1-Mar-17 59.89 59.16 59.49 1,484,400
28-Feb-17 59.48 58.88 59.35 2,239,300
27-Feb-17 59.25 58.82 58.97 1,095,400
24-Feb-17 59.69 59 59.11 1,571,800
23-Feb-17 59.57 58.95 59.06 1,660,200
22-Feb-17 59.61 58.64 59.17 2,504,700
21-Feb-17 59.05 58.12 58.95 4,824,700
17-Feb-17 60.49 57.55 58.48 6,122,700
16-Feb-17 63.87 61.86 62.55 3,361,300
15-Feb-17 63.62 62.61 63.45 1,888,600
14-Feb-17 63.44 62.92 63.03 1,364,400
13-Feb-17 63.53 63.02 63.43 1,337,300
10-Feb-17 63.79 63.12 63.27 1,282,800
9-Feb-17 64.23 63.4 63.84 1,429,900
8-Feb-17 63.76 63.08 63.4 1,209,600
7-Feb-17 63.47 62.72 63.23 1,150,800
6-Feb-17 63.49 62.33 62.6 1,382,900
3-Feb-17 64.04 63.09 63.28 1,390,000
2-Feb-17 63.54 62.71 63.16 1,028,100
1-Feb-17 62.78 62.11 62.49 1,768,400
31-Jan-17 62.9 61.91 62.23 2,401,100
30-Jan-17 63 62.21 62.38 1,547,300
27-Jan-17 62.98 62.34 62.58 1,082,500
26-Jan-17 63.16 62.3 62.62 1,283,100
25-Jan-17 63.5 62.72 63.1 1,126,200
24-Jan-17 63.46 62.8 63.3 1,331,000
23-Jan-17 63.28 62.62 63.12 1,452,200
20-Jan-17 63.26 62.33 62.84 1,212,500
19-Jan-17 62.31 61.89 62.24 964,700
18-Jan-17 62.39 61.9 62.29 1,098,900
17-Jan-17 62.42 61.69 62.09 1,899,300
13-Jan-17 61.81 61.05 61.72 1,197,100
12-Jan-17 62.16 60.26 61.57 2,478,300
11-Jan-17 60.49 59.43 60.15 2,322,600
10-Jan-17 60.17 59.73 60.01 1,561,400
9-Jan-17 60.34 59.54 59.75 1,253,400
6-Jan-17 61.09 60.57 60.7 888,500
5-Jan-17 61.19 60.57 60.93 1,488,500
4-Jan-17 61.45 60.67 61.06 1,257,500
3-Jan-17 60.95 60.28 60.64 1,185,400
30-Dec-16 61.09 60.33 60.47 1,204,500
29-Dec-16 61.02 60.48 60.95 940,200
28-Dec-16 60.84 60.3 60.53 860,000
27-Dec-16 60.73 60.22 60.49 884,500
23-Dec-16 60.32 59.89 60.28 690,000
22-Dec-16 60.5 59.89 60.21 969,400
21-Dec-16 60.71 59.58 60.21 1,139,000
20-Dec-16 60.25 59.31 60.13 1,611,700
19-Dec-16 60.05 59.52 59.82 1,079,700
16-Dec-16 60.31 59.28 59.53 2,295,500
15-Dec-16 59.81 58.69 59.46 2,161,200
14-Dec-16 60.42 58.87 59.1 2,040,400
13-Dec-16 60.05 59.39 59.99 1,571,800
12-Dec-16 59.61 58.79 59.36 1,525,300
9-Dec-16 59.3 58.09 59.11 2,790,500
8-Dec-16 58.5 57.85 58.28 1,524,900
7-Dec-16 58.69 57.54 58.67 2,312,900
6-Dec-16 57.95 57.43 57.63 1,394,200
5-Dec-16 57.71 57.09 57.54 2,578,100
2-Dec-16 58.2 57.16 57.63 3,420,400
1-Dec-16 57.2 56.08 57.15 2,438,700
30-Nov-16 57.75 56.82 56.89 2,372,900
29-Nov-16 57.8 57.25 57.65 2,456,500
28-Nov-16 57.85 57.1 57.37 2,552,700
25-Nov-16 57.77 56.96 57.52 1,217,400
23-Nov-16 57.65 56.6 56.82 2,796,300
22-Nov-16 57.84 56.25 57.02 4,060,600
21-Nov-16 55.37 53.84 55.04 2,810,500
18-Nov-16 54.35 53.62 54.23 3,388,500
17-Nov-16 54.45 53.99 54.22 1,543,600
16-Nov-16 55.11 54.28 54.45 1,485,700
15-Nov-16 55.21 54.66 54.94 2,536,200
14-Nov-16 54.51 52.97 54.48 2,761,800
11-Nov-16 53.71 52.73 53.5 3,254,500
10-Nov-16 54.77 53.12 53.31 4,236,900
9-Nov-16 55.2 52.93 54.96 3,349,700
8-Nov-16 56.05 53.83 55.61 3,413,100
7-Nov-16 53.87 52.77 53.85 1,439,400
4-Nov-16 52.99 52.59 52.61 1,297,300
3-Nov-16 53.1 52.64 52.73 1,479,600
2-Nov-16 53.65 52.84 52.9 1,406,800
1-Nov-16 54.53 53.23 53.41 1,990,600
31-Oct-16 54.43 54.04 54.34 1,641,100
28-Oct-16 54.58 53.06 54.21 1,700,200
27-Oct-16 53.75 52.95 53 1,407,800
26-Oct-16 53.85 53.29 53.66 925,500
25-Oct-16 53.53 53.07 53.44 1,888,000
24-Oct-16 53.84 53 53.13 1,050,300
21-Oct-16 53.47 52.74 53.31 1,101,900
20-Oct-16 53.89 52.95 53.19 2,223,500
19-Oct-16 54.51 53.21 53.53 2,585,600
18-Oct-16 55.2 53.96 54.41 2,846,300
17-Oct-16 54.38 53.51 53.68 2,017,300
14-Oct-16 55.01 54.33 54.33 2,073,300
13-Oct-16 55 54.02 54.86 2,101,300
12-Oct-16 54.45 53.78 54.35 1,241,200
11-Oct-16 54.06 53.58 53.85 1,688,600
10-Oct-16 54.44 53.73 54.15 1,872,000
7-Oct-16 53.88 53.24 53.87 1,987,700
6-Oct-16 54.19 53.59 53.9 2,149,200
5-Oct-16 53.91 53.29 53.74 3,163,000
4-Oct-16 54.65 53.6 53.65 2,648,600
3-Oct-16 54.76 54.09 54.59 2,280,400
30-Sep-16 54.9 54.4 54.7 2,026,900
29-Sep-16 55.18 54.37 54.38 1,180,900
28-Sep-16 55.01 54.51 54.93 1,547,400
27-Sep-16 55 54.46 54.61 1,463,700
26-Sep-16 54.77 54.37 54.58 1,707,800
23-Sep-16 55.46 54.89 54.89 2,563,300
22-Sep-16 56.17 55.15 55.39 1,598,100
21-Sep-16 55.83 54.74 55.7 1,848,000
20-Sep-16 55.73 55.02 55.02 1,386,900
19-Sep-16 55.42 54.7 55.31 1,701,400
16-Sep-16 55.6 55.06 55.38 3,821,800
15-Sep-16 55.81 55.24 55.78 1,476,300
14-Sep-16 55.79 55.33 55.49 1,784,800
13-Sep-16 56.24 55.37 55.44 2,110,700
12-Sep-16 56.05 54.54 55.99 2,440,200
9-Sep-16 55.76 54.11 54.95 4,382,900
8-Sep-16 57.07 56.08 56.16 2,189,400
7-Sep-16 57.89 56.9 57.11 1,965,800
6-Sep-16 58 57.55 57.7 2,145,000
2-Sep-16 58.07 56.7 57.73 3,420,200
1-Sep-16 58.45 56.67 56.91 7,931,600
31-Aug-16 60.9 60.36 60.72 2,213,600
30-Aug-16 61.06 60.35 60.73 1,419,000
29-Aug-16 61.2 60.57 61.12 1,110,400
26-Aug-16 61.38 60.34 60.48 1,212,000
25-Aug-16 61.43 60.47 61.13 1,401,700
24-Aug-16 60.89 59.93 60.73 1,496,600
23-Aug-16 61.49 60.44 60.45 1,405,600
22-Aug-16 61.34 60.89 61.31 870,500
19-Aug-16 61.05 60.44 61.03 1,336,100
18-Aug-16 61.12 60.42 60.82 1,442,400
17-Aug-16 60.5 59.88 60.43 1,469,600
16-Aug-16 60.64 59.89 60.13 1,273,300
15-Aug-16 61.03 60.45 60.61 1,173,300
12-Aug-16 61.41 60.76 60.96 1,082,300
11-Aug-16 61.55 60.97 61.09 1,354,000
10-Aug-16 61.64 61.26 61.31 1,281,200
9-Aug-16 61.54 61.04 61.34 1,169,600
8-Aug-16 61.49 60.83 61.35 1,018,800
5-Aug-16 61.56 61.12 61.32 1,480,000
4-Aug-16 61.41 60.66 61.12 2,077,100
3-Aug-16 61.49 60.52 60.87 1,970,200
2-Aug-16 62.22 61.2 61.31 1,732,600
1-Aug-16 62.3 61.98 62.05 1,872,700
29-Jul-16 62.44 61.35 62.27 1,365,000
28-Jul-16 61.68 61.04 61.59 1,269,300
27-Jul-16 62.7 61.22 61.44 1,990,300
26-Jul-16 64.04 62.54 62.61 1,582,300
25-Jul-16 63.77 63.3 63.74 1,494,200
22-Jul-16 63.64 62.99 63.38 1,450,000
21-Jul-16 64.49 63 63.34 3,431,700
20-Jul-16 66.74 63.6 64.58 3,830,700
19-Jul-16 66.68 66.21 66.63 1,077,100
18-Jul-16 66.99 66.29 66.57 885,400
15-Jul-16 66.91 66.33 66.62 1,410,600
14-Jul-16 67 66.38 66.53 1,122,300
13-Jul-16 66.88 66.07 66.72 1,185,000
12-Jul-16 66.81 66.2 66.47 1,867,400
11-Jul-16 67.05 66.32 66.71 1,343,900
8-Jul-16 67.12 66.01 67.1 1,489,500
7-Jul-16 67.78 66.66 66.83 1,827,200
6-Jul-16 67.89 67.04 67.55 3,042,100
5-Jul-16 67.61 65.99 67.19 2,620,000
High 42916 42915 42914 42913 42912 42909 42908 42907 42906 42905 42902 42901 42900 42899 42898 42895 42894 42893 42892 42891 42888 42887 42886 42885 42881 42880 42879 42878 42877 42874 42873 42872 42871 42870 42867 42866 42865 42864 42863 42860 42859 42858 42857 42856 42853 42852 42851 42850 42849 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 52.65 53.32 53.49 53.72 54.14 54.16 54.52 54.79 55.06 55.32 56.68 57.06 57.47 57.05 57.1 56.79 57.48 57.74 57.66 57.8 58.33 57.96 57.95 58.78 59.14 58.86 58.43 58.35 57.91 56.1 57.5 57.52 57.86 57.54 57.71 57.66 57.54 57.86 58.23 57.54 58 57.09 57.15 57.63 57.72 57.57 57.63 58.04 58.2 57.66 57.62 57.41 57.44 56.64 57.13 57.15 56.64 56.71 56.94 56.75 57.37 56.97 57.55 57.89 57.63 57.77 57.83 57.87 57.73 58 57.59 58.74 59.34 59.33 59.27 59.61 59.21 59.25 59.44 59.16 58.9 59.56 59.58 59.94 59.91 59.89 59.48 59.25 59.69 59.57 59.61 59.05 60.49 63.87 63.62 63.44 63.53 63.79 64.23 63.76 63.47 63.49 64.040000000000006 63.54 62.78 62.9 63 62.98 63.16 63.5 63.46 63.28 63.26 62.31 62.39 62.42 61.81 62.16 60.49 60.17 60.34 61.09 61.19 61.45 60.95 61.09 61.02 60.84 60.73 60.32 60.5 60.71 60.25 60.05 60.31 59.81 60.42 60.05 59.61 59.3 58.5 58.69 57.95 57.71 58.2 57.2 57.75 57.8 57.85 57.77 57.65 57.84 55.37 54.35 54.45 55.11 55.21 54.51 53.71 54.77 55.2 56.05 53.87 52.99 53.1 53.65 54.53 54.43 54.58 53.75 53.85 53.53 53.84 53.47 53.89 54.51 55.2 54.38 55.01 55 54.45 54.06 54.44 53.88 54.19 53.91 54.65 54.76 54.9 55.18 55.01 55 54.77 55.46 56.17 55.83 55.73 55.42 55.6 55.81 55.79 56.24 56.05 55.76 57.07 57.89 58 58.07 58.45 60.9 61.06 61.2 61.38 61.43 60.89 61.49 61.34 61.05 61.12 60.5 60.64 61.03 61.41 61.55 61.64 61.54 61.49 61.56 61.41 61.49 62.22 62.3 62.44 61.68 62.7 64.040000000000006 63.77 63.64 64.489999999999995 66.739999999999995 66.680000000000007 66.989999999999995 66.91 67 66.88 66.81 67.05 67.12 67.78 67.89 67.61 Low 42916 42915 42914 42913 42912 42909 42908 42907 42906 42905 42902 42901 42900 42899 42898 42895 42894 42893 42892 42891 42888 42887 42886 42885 42881 42880 42879 42878 42877 42874 42873 42872 42871 42870 42867 42866 42865 42864 42863 42860 42859 42858 42857 42856 42853 42852 42851 42850 42849 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 52.01 51.64 52.69 52.74 53.59 53.52 53.9 53.95 54.47 54.49 54.9 56.59 56.86 56.38 56.39 56.4 56.6 57.32 57.31 57.18 57.64 57.57 57.3 57.64 58.61 57.65 57.93 57.25 55.73 54.1 56.77 56.68 57.07 57.12 57.03 57 57.05 57.06 57.41 57.09 56.78 56.48 56.69 56.86 56.85 57.01 57.07 57.54 57.54 57.27 56.61 56.92 56.56 56.18 56.14 56.36 56.21 56.05 56.4 56.38 56.59 56.42 56.7 56.97 57.05 57.25 57.24 57.33 57.3 57.25 56.54 57.04 59 58.84 58.57 58.95 58.78 58.61 58.98 58.6 58.01 59.06 59.03 59.41 59.32 59.16 58.88 58.82 59 58.95 58.64 58.12 57.55 61.86 62.61 62.92 63.02 63.12 63.4 63.08 62.72 62.33 63.09 62.71 62.11 61.91 62.21 62.34 62.3 62.72 62.8 62.62 62.33 61.89 61.9 61.69 61.05 60.26 59.43 59.73 59.54 60.57 60.57 60.67 60.28 60.33 60.48 60.3 60.22 59.89 59.89 59.58 59.31 59.52 59.28 58.69 58.87 59.39 58.79 58.09 57.85 57.54 57.43 57.09 57.16 56.08 56.82 57.25 57.1 56.96 56.6 56.25 53.84 53.62 53.99 54.28 54.66 52.97 52.73 53.12 52.93 53.83 52.77 52.59 52.64 52.84 53.23 54.04 53.06 52.95 53.29 53.07 53 52.74 52.95 53.21 53.96 53.51 54.33 54.02 53.78 53.58 53.73 53.24 53.59 53.29 53.6 54.09 54.4 54.37 54.51 54.46 54.37 54.89 55.15 54.74 55.02 54.7 55.06 55.24 55.33 55.37 54.54 54.11 56.08 56.9 57.55 56.7 56.67 60.36 60.35 60.57 60.34 60.47 59.93 60.44 60.89 60.44 60.42 59.88 59.89 60.45 60.76 60.97 61.26 61.04 60.83 61.12 60.66 60.52 61.2 61.98 61.35 61.04 61.22 62.54 63.3 62.99 63 63.6 66.209999999999994 66.290000000000006 66.33 66.38 66.069999999999993 66.2 66.319999999999993 66.010000000000005 66.66 67.040000000000006 65.989999999999995 Close 42916 42915 42914 42913 42912 42909 42908 42907 42906 42905 42902 42901 42900 42899 42898 42895 42894 42893 42892 42891 42888 42887 42886 42885 42881 42880 42879 42878 42877 42874 42873 42872 42871 42870 42867 42866 42865 42864 42863 42860 42859 42858 42857 42856 42853 42852 42851 42850 42849 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 52.15 51.99 52.89 52.88 53.79 53.58 53.95 54.1 54.6 7 54.82 55.05 56.96 56.99 56.97 56.89 56.54 56.66 57.35 57.57 57.48 57.73 57.96 57.65 57.88 58.96 58.83 58.38 58.12 57.49 55.78 56.94 57.41 57.11 57.49 57.22 57.64 57.5 57.17 57.85 57.4 57.24 56.81 56.91 56.86 57.54 57.11 57.4 57.59 57.98 57.35 57.5 57.28 57.19 56.59 56.14 57.03 56.64 56.5 56.41 56.59 56.77 56.78 56.89 57.24 57.11 57.57 57.62 57.49 57.44 57.6 56.91 57.09 59 59.2 58.83 59.36 58.95 59.05 59.19 59.03 58.66 59.09 59.29 59.54 59.83 59.49 59.35 58.97 59.11 59.06 59.17 58.95 58.48 62.55 63.45 63.03 63.43 63.27 63.84 63.4 63.23 62.6 63.28 63.16 62.49 62.23 62.38 62.58 62.62 63.1 63.3 63.12 62.84 62.24 62.29 62.09 61.72 61.57 60.15 60.01 59.75 60.7 60.93 61.06 60.64 60.47 60.95 60.53 60.49 60.28 60.21 60.21 60.13 59.82 59.53 59.46 59.1 59.99 59.36 59.11 58.28 58.67 57.63 57.54 57.63 57.15 56.89 57.65 57.37 57.52 56.82 57.02 55.04 54.23 54.22 54.45 54.94 54.48 53.5 53.31 54.96 55.61 53.85 52.61 52.73 52.9 53.41 54.34 54.21 53 53.66 53.44 53.13 53.31 53.19 53.53 54.41 53.68 54.33 54.86 54.35 53.85 54.15 53.87 53.9 53.74 53.65 54.59 54.7 54.38 54.93 54.61 54.58 54.89 55.39 55.7 55.02 55.31 55.38 55.78 55.49 55.44 55.99 54.95 56.16 57.11 57.7 57.73 56.91 60.72 60.73 61.12 60.48 61.13 60.73 60.45 61.31 61.03 60.82 60.43 60.13 60.61 60.96 61.09 61.31 61.34 61.35 61.32 61.12 60.87 61.31 62.05 62.27 61.59 61.44 62.61 63.74 63.38 63.34 64.58 66.63 66.569999999999993 66.62 66.53 66.72 66.47 66.709999999999994 67.099999999999994 66.83 67.55 67.19 Volume 42916 42915 42914 42913 42912 42909 42908 42907 42906 42905 42902 42901 42900 42899 42898 42895 42894 42893 42892 42891 42888 42887 42886 42885 42881 42880 42879 42878 42877 42874 42873 42872 42871 42870 42867 42866 42865 42864 42863 42860 42859 42858 42857 42856 42853 42852 42851 42850 42849 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 428 24 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 1787888 2844000 1365700 1684200 952000 2576800 1661900 1659200 1738400 2248900 2618200 1008000 1107700 734100 1305100 1303000 1233000 1388100 1917900 1975800 2040500 1820600 3337200 1510300 1509200 1858600 2204000 2860100 3207800 3140800 2581800 1680100 1425700 1499000 1312200 931900 1106400 1198500 1611300 680100 1541500 1383800 1165400 746500 1523800 723300 1042600 1412000 1281600 1159200 1418600 1079400 1157700 1950100 1213500 2011000 1276200 1535800 2004300 1088200 1724700 1299500 2104700 1911300 785300 1006100 1001700 999000 1420300 1797700 1701900 3438900 1246100 1714200 1475100 1284200 1133000 2644400 1228900 969600 2059800 1430200 1205700 1472100 1869600 1484400 2239300 1095400 1571800 1660200 2504700 4824700 6122700 3361300 1888600 1364400 1337300 1282800 1429900 1209600 1150800 1382900 1390000 1028100 1768400 2401100 1547300 1082500 1283100 1126200 1331000 1452200 1212500 964700 1098900 1899300 1197100 2478300 2322600 1561400 1253400 888500 1488500 1257500 1185400 1204500 940200 860000 884500 690000 969400 1139000 1611700 1079700 2295500 2161200 2040400 1571800 1525300 2790500 1524900 2312900 1394200 2578100 3420400 2438700 2372900 2456500 2552700 1217400 2796300 4060600 2810500 3388500 1543600 1485700 2536200 2761800 3254500 4236900 3349700 3413100 1439400 1297300 1479600 1406800 1990600 1641100 1700200 1407800 925500 1888000 1050300 1101900 2223500 2585600 2846300 2017300 2073300 2101300 1241200 1688600 1872000 1987700 2149200 3163000 2648600 2280400 2026900 1180900 1547400 1463700 1707800 2563300 1598100 1848000 1386900 1701400 3821800 1476300 1784800 2110700 2440200 4382900 2189400 1965800 2145000 3420200 7931600 2213600 1419000 1110400 1212000 1401700 1496600 1405600 870500 1336100 1442400 1469600 1273300 1173300 1082300 1354000 1281200 1169600 1018800 1480000 2077100 1970200 1732600 1872700 1365000 1269300 1990300 1582300 1494200 1450000 3431700 3830700 1077100 885400 1410600 1122300 1185000 1867400 1343900 1489500 1827200 3042100 2620000