Date Open High Low Close Volume Adj Close

4/4/2016 69.00 69.37 67.86 68.06 5997600 68.06

3/28/2016 67.93 69.20 67.43 69.06 6419400 69.06
3/21/2016 67.03 68.68 66.97 68.00 7215600 68.00
3/14/2016 67.15 68.92 66.75 66.95 11414800 66.95
3/7/2016 66.62 68.48 66.27 67.17 9717100 67.17
2/29/2016 66.63 67.28 64.88 66.78 10159500 66.29
2/22/2016 64.66 68.20 64.66 66.51 10575200 66.02
2/16/2016 66.61 66.80 62.35 64.66 16811000 64.18
2/8/2016 66.50 67.15 64.68 66.18 13195500 65.69
2/1/2016 65.91 67.93 65.01 67.00 13531900 66.51
1/25/2016 62.78 66.53 62.55 66.36 12039200 65.87
1/19/2016 62.25 63.26 60.20 62.69 12926700 62.23
1/11/2016 63.76 64.73 61.26 61.93 13336900 61.47
1/4/2016 60.50 65.41 60.36 63.54 17215500 63.07
12/28/2015 60.58 61.87 60.50 61.30 6399200 60.85
12/21/2015 58.82 61.12 58.67 60.83 7228600 60.38
12/14/2015 59.30 60.84 58.75 58.85 13665000 58.42
12/7/2015 59.57 60.73 58.81 59.36 10411900 58.92
11/30/2015 59.87 60.06 58.32 59.66 13402600 59.22
11/23/2015 60.29 60.74 59.86 59.89 9048000 58.96
11/16/2015 56.39 61.47 56.36 60.07 15363100 59.13
11/9/2015 58.50 58.78 56.30 56.42 9362300 55.54
11/2/2015 57.29 59.20 56.77 58.78 9973400 57.86
10/26/2015 58.40 58.45 57.16 57.24 12369300 56.35
10/19/2015 58.79 59.96 58.22 58.30 13795200 57.39
10/12/2015 66.67 67.95 58.37 58.89 33502800 57.97
10/5/2015 65.21 67.02 65.14 66.69 6715100 65.65
9/28/2015 63.60 64.98 63.23 64.98 7986900 63.97
9/21/2015 63.75 64.46 62.92 63.78 7183200 62.79
9/14/2015 64.65 65.29 63.26 63.34 7892200 62.35
9/8/2015 65.23 67.01 63.83 64.65 12439500 63.64
8/31/2015 64.82 65.01 63.27 63.89 9767900 62.89
8/24/2015 63.74 66.18 61.50 64.94 15836900 63.93
8/17/2015 71.83 72.23 66.54 66.54 14171800 65.50
8/10/2015 71.50 72.77 71.15 72.38 7051100 71.25
8/3/2015 71.84 73.69 71.17 71.25 6777200 70.14
7/27/2015 71.38 72.63 71.01 71.98 6452500 70.38
7/20/2015 73.35 73.82 71.50 71.58 5738400 69.99
7/13/2015 73.51 74.14 73.19 73.39 5416300 71.76
7/6/2015 71.38 73.86 71.38 73.12 9004700 71.49
6/29/2015 71.80 72.56 70.36 71.86 9162600 70.26
6/22/2015 72.98 73.19 71.83 72.12 6779000 70.51
6/15/2015 72.20 73.48 71.70 72.74 8482700 71.12
6/8/2015 73.43 73.67 72.34 72.43 8762200 70.82
6/1/2015 74.69 75.20 72.98 73.06 7431100 71.43
5/26/2015 75.77 75.83 74.15 74.27 7240300 72.62
5/18/2015 79.37 79.94 75.56 75.86 10974400 74.17
5/11/2015 78.32 79.48 77.87 79.24 6680500 77.48
5/4/2015 78.98 79.55 77.17 78.53 5778000 76.78
4/27/2015 79.77 79.86 77.59 78.60 6449900 76.37
4/20/2015 78.39 80.93 77.55 79.84 7395800 77.57
4/13/2015 80.40 80.98 77.55 77.88 7253600 75.67
4/6/2015 80.46 81.39 80.15 80.65 5817000 78.36
4/1/2015 82.28 82.28 80.43 80.73 7051200 78.44

R promedio

2

 Rt
-0.0144801626
0.0155882059
0.0156833913
-0.0032752867
0.0132862697
0.0040594961
0.0286111620
-0.0229676155
-0.0122387885
0.0096444115
0.0585419891
0.0122719022
-0.0253383572
0.0365416469
0.0077263649
0.0336449327
-0.0085916407
-0.0050285382
0.0045035906
-0.0029965030
0.0646933985
-0.0401497458
0.0269042242
-0.0181817786
-0.0100186705
-0.1169590900
0.0263157228
0.0188147858
0.0069465953
-0.0202629886
0.0118954688
-0.0161687674
-0.0240457090
-0.0806851839
0.0158595675
-0.0033826400
0.0055881405
-0.0246626684
0.0036924198
0.0175341158
-0.0036051205
-0.0085234185
0.0042799491
-0.0086230118
-0.0162918956
-0.0209596340
-0.0426552226
 0.0090410646
0.0054150729
-0.0155310480
0.0251668637
-0.0343459926
-0.0009909598

-0.22%

0.000845677
2.91%