Betas

Date Open High Low Close Volume Adj Close3/3/2014 358.74 375.33 354.48 370.64 2917800 370.642/3/2014 358.98 365.87 337.73 362.1 4573200 362.11/2/2014 398.8 408.06 357.76 358.69 4626900 358.69

12/2/2013 399 405.63 379.5 398.79 2746800 398.7911/1/2013 365.63 394.1 341.88 393.62 2830600 393.6210/1/2013 314.22 368.4 296.5 364.03 3467900 364.03

9/3/2013 284.73 320.57 284.17 312.64 2254600 312.648/1/2013 303.08 306.21 279.33 280.98 2059400 280.987/1/2013 279 313.62 277.16 301.22 3155800 301.226/3/2013 268.96 283.34 262.95 277.69 3088400 277.695/1/2013 253.9 271.91 245.75 269.2 2837400 269.24/1/2013 266.98 275.8 248.56 253.81 3689300 253.813/1/2013 263.27 277.4 252.07 266.49 3048900 266.492/1/2013 268.93 274.3 255.11 264.27 3754100 264.271/2/2013 256.08 284.72 253.26 265.5 4333200 265.5

12/3/2012 252.54 263.11 242.75 250.87 3214500 250.8711/1/2012 234.23 252.65 218.18 252.05 3381400 252.0510/1/2012 255.4 261.9 222.92 232.89 4112600 232.89

9/4/2012 248.27 264.11 244.66 254.32 3475100 254.328/1/2012 234.14 250 228.66 248.27 2762600 248.277/2/2012 229.3 240.74 212.61 233.3 3847300 233.36/1/2012 208.44 228.35 206.37 228.35 3302800 228.355/1/2012 229.4 232.97 207.11 212.91 4441700 212.914/2/2012 198.02 233.84 183.65 231.9 6014600 231.93/1/2012 179.89 209.85 176.58 202.51 5336900 202.512/1/2012 173.81 193.57 172 179.69 7594000 179.691/3/2012 175.89 196.5 173.5 194.44 6165400 194.44

12/1/2011 191.85 199.66 166.97 173.1 6184500 173.111/1/2011 208.11 222.35 181.51 192.29 6872200 192.2910/3/2011 217.01 246.71 196.51 213.51 7931300 213.51

9/1/2011 215.28 244 204.47 216.23 7151100 216.238/1/2011 225 227.45 177.1 215.23 7069500 215.237/1/2011 205.55 227.2 203.61 222.52 4898800 222.526/1/2011 196.06 206.25 181.59 204.49 4546000 204.495/2/2011 196.57 206.39 190.88 196.69 5223000 196.694/1/2011 181.58 197.8 175.37 195.81 6169500 195.813/1/2011 173.53 181.57 160.59 180.13 5382800 180.132/1/2011 170.52 191.4 169.51 173.29 5397800 173.291/3/2011 181.37 191.6 166.9 169.64 6016400 169.64

12/1/2010 179.16 185.65 173.09 180 4414200 18011/1/2010 164.45 181.84 156.77 175.4 6560600 175.410/1/2010 157.08 171.99 151.4 165.23 7042000 165.23

9/1/2010 126.36 161.78 126.17 157.06 6758400 157.068/2/2010 119.15 130.81 117.57 124.83 5347500 124.837/1/2010 108.9 124.88 105.8 117.89 8685800 117.896/1/2010 124.97 129.15 106.01 109.26 6505400 109.265/3/2010 137.2 139.44 117.52 125.46 7243200 125.46

4/1/2010 135.8 151.09 130.78 137.1 8530400 137.13/1/2010 118.7 138.19 117.53 135.77 7071400 135.772/1/2010 123.18 124.86 113.82 118.4 11361400 118.41/4/2010 136.25 136.61 118.12 125.41 13701700 125.41

12/1/2009 136.94 145.91 125.65 134.52 9636000 134.5211/2/2009 118.66 136.08 116.25 135.91 8521200 135.9110/1/2009 92.5 125.68 88.27 118.81 12814900 118.81

9/1/2009 80.74 94.5 77.51 93.36 6507600 93.368/3/2009 86.56 88.2 80.25 81.19 5613600 81.197/1/2009 84.42 94.4 75.41 85.76 8243100 85.766/1/2009 78.21 88.56 76.25 83.66 7275900 83.665/1/2009 80.38 83.6 73.1 77.99 7133700 77.994/1/2009 73.02 86.68 71.71 80.52 9217600 80.523/2/2009 63.94 75.61 59.82 73.44 10754100 73.442/2/2009 58.57 67.36 58.13 64.79 10435100 64.791/2/2009 51.35 59.74 47.63 58.82 12192700 58.82

12/1/2008 42 54.85 38.82 51.28 9726600 51.2811/3/2008 56.35 58.73 34.68 42.7 12185900 42.710/1/2008 71.78 71.99 43.31 57.24 14809100 57.24

9/2/2008 83.16 86.77 61.32 72.76 9786200 72.768/1/2008 76.36 91.75 74.05 80.81 7322500 80.817/1/2008 72.24 82.38 62.99 76.34 10050600 76.346/2/2008 81.15 84.88 72.62 73.33 7619500 73.335/1/2008 78.4 84.75 71.56 81.62 7516300 81.624/1/2008 72.99 82.64 70.65 78.63 9351100 78.633/3/2008 63.59 76.93 61.2 71.3 9907700 71.32/1/2008 79.02 79.4 63.97 64.47 11144100 64.471/2/2008 95.35 97.43 68.84 77.7 15772400 77.7

12/3/2007 90.03 95.94 83.86 92.64 6640800 92.6411/1/2007 87.75 91.47 76.5 90.56 8908400 90.5610/1/2007 93.42 101.09 83.27 89.15 10392700 89.15

9/4/2007 79.9 94.26 79.73 93.15 6688700 93.158/1/2007 78.1 80.8 70.05 79.91 7898700 79.917/2/2007 68.81 89 68.01 78.54 13282400 78.546/1/2007 68.9 74.72 66.71 68.41 11624000 68.415/1/2007 61.12 73.31 59.7 69.14 15434200 69.144/2/2007 39.85 63.84 39.55 61.33 18513300 61.333/1/2007 39.32 40.24 37.04 39.79 6734000 39.792/1/2007 37.95 42 36.68 39.14 8719000 39.141/3/2007 38.68 39.14 36.3 37.67 6885600 37.67

12/1/2006 40.26 40.64 37.7 39.46 6261800 39.4611/1/2006 38.13 43.25 36.87 40.34 7292700 40.3410/2/2006 31.98 38.59 30.58 38.09 9804300 38.09

9/1/2006 30.85 32.81 29.68 32.12 7562200 32.128/1/2006 26.55 30.99 25.76 30.83 7179700 30.837/3/2006 38.52 38.62 25.96 26.89 11835000 26.896/1/2006 34.63 38.84 32.42 38.68 5468500 38.685/1/2006 35.19 36.5 31.52 34.61 6913300 34.61

4/3/2006 36.67 38.84 35.01 35.21 5802600 35.213/1/2006 37.45 37.83 35.14 36.53 5427600 36.532/1/2006 43.92 44.69 37.05 37.44 9194500 37.441/3/2006 47.47 48.58 43.1 44.82 6373300 44.82

12/1/2005 48.88 50 47.14 47.15 6027000 47.1511/1/2005 39.97 49.43 39.65 48.46 10684800 48.4610/3/2005 45.33 47 38.72 39.86 7321900 39.86

9/1/2005 42.52 45.84 40.5 45.3 5274100 45.38/1/2005 44.88 46.97 41.91 42.7 5135600 42.77/1/2005 33.24 45.81 32.79 45.15 9654600 45.156/1/2005 35.57 36.99 32.93 33.09 5088600 33.095/2/2005 32.3 36.04 32.1 35.51 5803700 35.514/1/2005 34.63 35.34 30.6 32.36 8238800 32.363/1/2005 35.06 36.43 32.82 34.27 5596400 34.272/1/2005 43 43.54 33.2 35.18 11951400 35.181/3/2005 44.95 45.44 40.26 43.22 10062700 43.22

12/1/2004 40 45.68 37.99 44.29 8218400 44.2911/1/2004 34.22 41.5 34.15 39.68 8357300 39.6810/1/2004 41.29 42.7 33 34.13 10240900 34.13

9/1/2004 38.23 44.28 37.36 40.86 8837600 40.868/2/2004 38.45 40.83 34.85 38.14 8462000 38.147/1/2004 53.8 54.04 37.38 38.92 9927000 38.926/1/2004 47.87 54.7 47.7 54.4 8007100 54.45/3/2004 43.48 48.68 40.55 48.5 8041200 48.54/1/2004 43.45 49.1 43.3 43.6 8213200 43.63/1/2004 43.02 45.06 39.15 43.28 6932400 43.282/2/2004 50.65 50.65 42.23 43.01 10153200 43.011/2/2004 52.76 57.82 48.6 50.4 11466900 50.4

12/1/2003 54.4 54.94 47 52.62 9044600 52.6211/3/2003 54.8 57.49 47.67 53.97 9787400 53.9710/1/2003 48.37 61.15 47.51 54.43 12870400 54.43

9/2/2003 46.52 51.3 44.73 48.43 10100000 48.438/1/2003 41.41 46.95 38.28 46.32 7470300 46.327/1/2003 36.33 43.1 34 41.64 10827700 41.646/2/2003 36.5 37.24 32.83 36.32 8410200 36.325/1/2003 28.68 36.09 28.15 35.89 9572500 35.894/1/2003 25.55 29.19 24.13 28.69 10909200 28.693/3/2003 22.15 28.04 21.36 26.03 8252700 26.032/3/2003 21.94 22.5 19.61 22.01 6348800 22.011/2/2003 19.19 23.28 18.55 21.85 8355200 21.85

12/2/2002 24.15 25 18.43 18.89 7673600 18.8911/1/2002 19.22 24.5 18.2 23.35 10445600 23.3510/1/2002 16.23 20.26 16.01 19.36 9146100 19.36

9/3/2002 14.71 17.93 14.24 15.93 7763300 15.938/1/2002 14.31 15.99 12.78 14.94 5399100 14.947/1/2002 16.17 17.16 12.26 14.45 8199600 14.456/3/2002 18.31 19.16 14.68 16.25 7442700 16.255/1/2002 16.55 20.4 15.75 18.23 7269100 18.23

4/1/2002 14.28 17.05 12.52 16.69 7517200 16.693/1/2002 14.13 16.96 13.55 14.3 8397000 14.32/4/2002 12.91 14.75 11.06 14.1 9013300 14.11/2/2002 10.93 15.77 9.03 14.19 15867800 14.19

12/3/2001 11.02 12.8 9.51 10.82 10924500 10.8211/1/2001 7.08 12.4 6.6 11.32 15231100 11.3210/1/2001 5.91 9.99 5.51 6.98 7722700 6.98

9/4/2001 8.95 9.19 5.67 5.97 8920700 5.978/1/2001 12.73 12.86 8.55 8.94 4536000 8.947/2/2001 14.1 17.42 11.07 12.49 8402700 12.496/1/2001 17.22 17.92 11.2 14.15 6723000 14.155/1/2001 15.9 17.6 13.1 16.69 7014400 16.694/2/2001 10.33 18.16 8.1 15.78 9778000 15.783/1/2001 9.88 14 9.56 10.23 7781500 10.232/1/2001 17.19 17.19 9.94 10.19 9579100 10.191/2/2001 15.81 22.38 13.56 17.31 10998200 17.31

12/1/2000 24.94 27.62 14.88 15.56 10598100 15.5611/1/2000 35.81 40.88 22.12 24.69 8212400 24.6910/2/2000 38.19 38.44 19.38 36.62 11666000 36.62

9/1/2000 42.12 49.62 35.5 38.44 7012800 38.448/1/2000 30.62 43.97 29.31 41.5 6446700 41.57/3/2000 36.69 43.94 27.88 30.12 10581900 30.126/1/2000 48.88 56.25 32.47 36.31 9967400 36.315/1/2000 56 62.38 40.44 48.31 6253200 48.314/3/2000 65.44 68.62 40.81 55.19 8886600 55.193/1/2000 67.63 75.25 60 67 7030400 672/1/2000 67.5 85.94 63.06 68.87 10850700 68.871/3/2000 81.5 91.5 58.44 64.56 13645300 64.56

12/1/1999 87.25 113 76 76.12 11600600 76.1211/1/1999 68.06 96.88 61 85.06 14025500 85.0610/1/1999 77 90 65.87 70.63 12571400 70.63

9/1/1999 127 127 57.38 79.94 16793400 79.948/2/1999 98.37 135.56 82 124.38 22358100 62.197/1/1999 125.25 142.5 97.5 100.06 19081300 50.036/1/1999 111.5 129.5 89.75 125.13 17347800 62.565/3/1999 166.88 167.06 104.5 118.75 15672400 59.384/1/1999 179.37 221.25 151 172.06 18145800 86.033/1/1999 127 178 114 172.19 15352300 86.092/1/1999 117.75 130 84.25 128.13 18079500 64.061/4/1999 327.69 356 92.56 116.94 34881300 58.47

12/1/1998 185.5 361.88 182 321.25 33750700 53.5411/2/1998 128.13 233.13 120.75 192 34077000 3210/1/1998 108 129.81 80 126.44 23892100 21.07

9/1/1998 76.13 120 65 111.63 33679300 18.68/3/1998 109.75 137.5 83.13 83.75 22933700 13.967/1/1998 101.81 147 94.25 110.88 30790300 18.486/1/1998 88 104.75 41.25 99.75 27534300 16.635/1/1998 92.75 95.87 79.75 88.13 9175500 7.34

4/1/1998 85.25 100 77.12 91.75 17969200 7.653/2/1998 75.88 88.25 70 85.53 9699200 7.132/2/1998 59.38 79.63 57.25 77 8175100 6.421/2/1998 60 64.12 49.75 59 5790100 4.92

12/1/1997 50.87 60.5 49.62 60.25 3155800 5.0211/3/1997 62.62 62.62 44 49.5 3652600 4.1210/1/1997 53.25 66 42.25 61 4791900 5.08

9/2/1997 28.12 57.75 27.75 52.06 5386500 4.348/1/1997 28.12 29 23.25 28.06 1553700 2.347/1/1997 18.5 30.88 18.12 28.75 5003100 2.46/2/1997 18.12 20.5 16.5 18.5 2662400 1.54

5/16/1997 23.62 23.75 15.75 18 9477400 1.5


12/2/2013 558 575.14 538.8 561.02 12382100 557.6811/1/2013 524.02 558.33 512.38 556.07 9898700 552.7610/1/2013 478.45 539.25 478.28 522.7 12598400 516.57

9/3/2013 493.1 507.92 447.22 476.75 15876900 471.168/1/2013 455.75 513.74 453.26 487.22 13523700 481.517/1/2013 402.69 457.34 401.22 452.53 11138100 444.296/3/2013 450.73 454.43 388.87 396.53 13566100 389.315/1/2013 444.46 465.75 418.9 449.73 15960700 441.544/1/2013 441.9 445.25 385.1 442.78 18920500 431.863/1/2013 438 469.95 419 442.66 17178000 431.742/1/2013 459.11 484.94 437.66 441.4 18170200 430.521/2/2013 553.82 555 435 455.49 22861800 441.68

12/3/2012 593.65 594.59 501.23 532.17 22843200 516.0411/1/2012 598.22 603 505.75 585.28 22655000 567.5410/1/2012 671.16 676.75 587.7 595.32 21518400 574.65

9/4/2012 665.76 705.07 656 667.1 18297200 643.948/1/2012 615.91 680.87 600.25 665.24 13376500 642.147/2/2012 584.73 619.87 570 610.76 15938700 587.036/1/2012 569.16 590 548.5 584 14077000 561.315/1/2012 584.9 596.76 522.18 577.73 18827900 555.294/2/2012 601.83 644 555 583.98 28759100 561.293/1/2012 548.17 621.45 516.22 599.55 26486000 576.262/1/2012 458.41 547.61 453.98 542.44 22001000 521.371/3/2012 409.4 458.24 409 456.48 12949100 438.75

12/1/2011 382.54 409.09 377.68 405 11030900 389.2711/1/2011 397.41 408 363.32 382.2 15936300 367.3510/3/2011 380.37 426.7 354.24 404.78 23004900 389.06

9/1/2011 385.82 422.86 366.48 381.32 21301100 366.518/1/2011 397.78 399.5 353.02 384.83 25877600 369.887/1/2011 335.95 404.5 334.2 390.48 20155000 375.316/1/2011 348.87 352.13 310.5 335.67 15563200 322.635/2/2011 349.74 351.83 329.42 347.83 12465600 334.324/1/2011 351.11 355.13 320.16 350.13 18321700 336.533/1/2011 355.47 361.67 326.26 348.51 17982100 334.972/1/2011 341.3 364.9 337.72 353.21 18231200 339.491/3/2011 325.64 348.6 324.84 339.32 20033500 326.14

12/1/2010 315.27 326.66 314.89 322.56 11634300 310.0311/1/2010 302.22 321.3 297.76 311.15 17023700 299.0610/1/2010 286.15 319 277.77 300.98 21539200 289.29

9/1/2010 247.47 294.73 246.28 283.75 21298100 272.738/2/2010 260.44 264.28 235.56 243.1 16249800 233.667/1/2010 254.3 265.99 239.6 257.25 27411400 247.266/1/2010 259.69 279.01 242.2 251.53 28231600 241.765/3/2010 263.84 267.88 199.25 256.88 33746900 246.9

4/1/2010 237.41 272.46 232.75 261.09 21955000 250.953/1/2010 205.75 237.48 205.45 235 19541600 225.872/1/2010 192.37 205.17 190.85 204.62 21209600 196.671/4/2010 213.43 215.59 190.25 192.06 30855100 184.6

12/1/2009 202.24 213.95 188.68 210.73 19068700 202.5411/2/2009 189.8 208 185.57 199.91 15856500 192.1410/1/2009 185.35 208.71 180.7 188.5 22197500 181.18

9/1/2009 167.99 188.9 164.11 185.35 17906300 178.158/3/2009 165.21 172.49 159.42 168.21 14415700 161.687/1/2009 143.5 165 134.42 163.39 18449100 157.046/1/2009 136.47 146.4 132.88 142.43 21282100 136.95/1/2009 125.8 135.9 119.38 135.81 17702900 130.534/1/2009 104.09 127.2 103.89 125.83 20952600 120.943/2/2009 88.12 109.98 82.33 105.12 25963400 101.042/2/2009 89.1 103 86.51 89.31 27394900 85.841/2/2009 85.88 97.17 78.2 90.13 33487900 86.63

12/1/2008 91.3 103.6 84.55 85.35 33800900 82.0311/3/2008 105.93 111.79 79.14 92.67 44957200 89.0710/1/2008 111.92 116.4 85 107.59 66902300 103.41

9/2/2008 172.4 173.5 100.59 113.66 43697600 109.248/1/2008 159.9 180.45 152.91 169.53 23273800 162.947/1/2008 164.23 180.91 146.53 158.95 33096200 152.786/2/2008 188.6 189.95 164.15 167.44 34281100 160.945/1/2008 174.96 192.24 172 188.75 32650300 181.424/1/2008 146.3 180 143.61 173.95 38841700 167.193/3/2008 124.44 145.74 118 143.5 42313100 137.932/1/2008 136.24 136.59 115.44 125.02 46645400 120.161/2/2008 199.27 200.26 126.14 135.36 62108100 130.1

12/3/2007 181.86 202.96 176.99 198.08 31771400 190.3911/1/2007 188.6 192.68 150.63 182.22 46553700 175.1410/1/2007 154.63 190.12 152.93 189.95 37438400 182.57

9/4/2007 139.94 155 130 153.47 40500600 147.518/1/2007 133.64 139.65 111.62 138.48 39188900 133.17/2/2007 121.05 148.92 119.3 131.76 43845100 126.646/1/2007 121.1 127.61 115.4 122.04 41526100 117.35/1/2007 99.59 122.17 98.55 121.19 30295600 116.484/2/2007 94.14 102.5 89.6 99.8 25136100 95.923/1/2007 84.03 96.83 83.75 92.91 26816800 89.32/1/2007 86.23 90.81 82.86 84.61 27522200 81.321/3/2007 86.29 97.8 81.9 85.73 50117500 82.4

12/1/2006 91.8 92.33 76.77 84.84 32084300 81.5411/1/2006 81.1 93.16 77.79 91.66 25009100 88.110/2/2006 75.1 82.6 72.6 81.08 24171100 77.93

9/1/2006 68.48 77.78 67.82 76.98 32370300 73.998/1/2006 67.22 70 62.58 67.85 28668200 65.217/3/2006 57.52 68.63 50.16 67.96 32808100 65.326/1/2006 59.85 63.1 55.41 57.27 30318700 55.055/1/2006 70.77 73.8 58.69 59.77 27418400 57.45

4/3/2006 63.67 72.05 61.05 70.39 39246800 67.663/1/2006 68.84 69.99 57.67 62.72 37277000 60.282/1/2006 74.95 76.46 62.9 68.49 37646000 65.831/3/2006 72.38 86.4 70.87 75.51 40699800 72.58

12/1/2005 68.95 75.46 68.81 71.89 23279600 69.111/1/2005 57.24 71.07 56.87 67.82 23898100 65.1910/3/2005 54.16 57.98 47.87 57.59 33306600 55.35

9/1/2005 47 54.56 46.09 53.61 21903700 51.538/1/2005 42.57 48.33 42.02 46.89 15223200 45.077/1/2005 36.83 44.38 36.29 42.65 19029100 40.996/1/2005 39.89 40.76 35.52 36.81 19067500 35.385/2/2005 36.21 40.94 33.11 39.76 22555200 38.224/1/2005 42.09 44.45 34 36.06 34093700 34.663/1/2005 44.99 45.11 38.83 41.67 24857200 40.052/1/2005 77.05 90.88 43.96 44.86 41542400 43.121/3/2005 64.78 77.89 62.6 76.9 48909500 36.96

12/1/2004 67.79 67.95 61.6 64.4 26342800 30.9511/1/2004 52.5 69.57 52.04 67.05 31408300 32.2210/1/2004 39.12 53.2 37.65 52.4 28749200 25.18

9/1/2004 34.3 39.27 34.19 38.75 13772900 18.628/2/2004 31.18 35.18 29.7 34.49 13616700 16.587/1/2004 32.1 33.63 28.74 32.34 16904000 15.546/1/2004 27.79 34.19 27.61 32.54 14626300 15.645/3/2004 26 28.78 25.5 28.06 9732100 13.484/1/2004 26.89 29.58 25.49 25.78 15980700 12.393/1/2004 24.1 28.14 23.6 27.04 18659700 12.992/2/2004 22.46 24.1 21.7 23.92 10133200 11.51/2/2004 21.55 24.84 21.18 22.56 14487600 10.84

12/1/2003 21.04 21.9 19.25 21.37 9136800 10.2711/3/2003 22.83 23.3 19.85 20.91 9492800 10.0510/1/2003 20.71 25.01 20.19 22.89 11270700 11

9/2/2003 22.66 23.32 20.15 20.72 9579700 9.968/1/2003 21 22.85 19.42 22.61 7773300 10.877/1/2003 18.87 21.57 18.51 21.08 8960600 10.136/2/2003 18.1 19.69 16.63 19.06 10774600 9.165/1/2003 14.25 19.01 14 17.95 19037900 8.634/1/2003 14.2 14.95 12.72 14.22 14002500 6.833/3/2003 15.01 15.16 14.04 14.14 7287500 6.82/3/2003 14.41 15.3 13.8 15.01 8100300 7.211/2/2003 14.36 15.38 13.56 14.36 10862300 6.9

12/2/2002 15.9 16.1 13.78 14.33 8046200 6.8911/1/2002 15.94 17.38 15.01 15.5 8348400 7.4510/1/2002 14.59 16.44 13.36 16.07 10725500 7.72

9/3/2002 14.49 15.19 14.05 14.5 9874100 6.978/1/2002 15.11 16.25 13.97 14.75 8677200 7.097/1/2002 17.71 18.79 13.8 15.26 13683600 7.336/3/2002 23.39 23.45 15.98 17.72 16031900 8.525/1/2002 24.29 25.98 22.14 23.3 10294800 11.2

4/1/2002 23.38 26.17 23 24.27 10882700 11.663/1/2002 21.93 25.3 21.82 23.67 9691100 11.382/1/2002 24.34 25.98 20.94 21.7 15590900 10.431/2/2002 22.05 24.73 20.25 24.72 15278600 11.88

12/3/2001 21.06 24.03 20.09 21.9 8513600 10.5211/1/2001 17.65 21.55 17.25 21.3 9649000 10.2410/1/2001 15.49 19.42 14.83 17.56 12139700 8.44

9/4/2001 18.5 19.08 14.68 15.51 14039600 7.458/1/2001 19.01 19.9 17.28 18.55 8301600 8.917/2/2001 23.64 25.22 17.85 18.79 15119200 9.036/1/2001 20.13 25.1 19.35 23.25 13866700 11.175/1/2001 25.41 26.7 19.3 19.95 12843000 9.594/2/2001 22.09 27.12 18.75 25.49 20810300 12.253/1/2001 17.81 23.75 17.19 22.07 18184800 10.612/1/2001 20.69 21.94 18 18.25 14163200 8.771/2/2001 14.88 22.5 14.44 21.62 24563400 10.39

12/1/2000 17 17.5 13.63 14.88 16952000 7.1511/1/2000 19.44 23 16.12 16.5 15818500 7.9310/2/2000 26.69 26.75 17.5 19.56 37005800 9.4

9/1/2000 61.31 64.12 25.37 25.75 39182200 12.378/1/2000 50.31 61.5 44.25 60.94 9409900 29.297/3/2000 52.13 60.63 46.88 50.81 10545800 24.426/1/2000 81.75 103.94 50.31 52.38 13693300 25.175/1/2000 124.87 126.25 81.75 84 16634600 20.184/3/2000 135.5 139.5 104.87 124.06 16763800 29.813/1/2000 118.56 150.38 114 135.81 14143500 32.632/1/2000 104 119.94 97 114.62 13741000 27.541/3/2000 104.87 121.5 86.5 103.75 23688100 24.93

12/1/1999 101 118 91.06 102.81 15564800 24.711/1/1999 80 103.75 77.31 97.87 16113600 23.5210/1/1999 62.13 81.06 59.5 80.12 25506900 19.25

9/1/1999 67 80.12 57.44 63.31 33813700 15.218/2/1999 55.63 65.87 52.13 65.25 16050500 15.687/1/1999 46.31 56.63 45.19 55.69 20163400 13.386/1/1999 45 49 42.06 46.31 11800800 11.135/3/1999 46.06 50 40.94 44.06 16281400 10.594/1/1999 36.06 47.13 33.5 46 29539000 11.053/1/1999 34.81 37.13 32 35.94 16120800 8.642/1/1999 41.69 41.94 34.5 34.81 16522200 8.361/4/1999 42.13 47.31 37.06 41.19 28902200 9.9

12/1/1998 32 41.5 31.62 40.94 21434000 9.8411/2/1998 37.5 39.38 31.75 31.94 19091800 7.6710/1/1998 36.75 41.31 28.5 37.13 21520700 8.92

9/1/1998 31.37 40.19 30.62 38.13 14038000 9.168/3/1998 34.25 43.75 31 31.19 23973300 7.497/1/1998 28.87 38.13 28.5 34.63 18048600 8.326/1/1998 26.5 29 25.62 28.69 6568000 6.895/1/1998 27.5 31.62 25.62 26.62 12549200 6.4

4/1/1998 27.44 29.62 24.69 27.37 14062100 6.583/2/1998 23.56 28 21.62 27.5 17693200 6.612/2/1998 18.5 23.87 17.37 23.62 14815900 5.681/2/1998 13.63 20 13.5 18.31 18533500 4.4

12/1/1997 17.69 17.94 12.75 13.13 8946000 3.1511/3/1997 17.56 21.5 16.87 17.75 10519400 4.2710/1/1997 21.69 24.75 15.88 17.03 10412500 4.09

9/2/1997 22 23.25 21 21.69 6382800 5.218/1/1997 17.62 29.56 17.56 21.75 30259900 5.237/1/1997 13.94 18.12 12.75 17.5 11451100 4.216/2/1997 17 17.12 14 14.25 4675900 3.425/7/1997 16.87 18 16.37 16.62 4451300 3.99


12/2/2013 1063.51 1121 1049.02 1120.71 1676200 1120.7111/1/2013 1031.79 1068 1005 1059.59 1372400 1059.5910/1/2013 880.25 1041.52 842.98 1030.58 2472300 1030.58

9/3/2013 854.36 905.99 853.95 875.91 1742200 875.918/1/2013 895 909.71 845.56 846.9 1606700 846.97/1/2013 886.45 928 875.61 887.75 2428100 887.756/3/2013 873 910.84 847.22 880.37 2546400 880.375/1/2013 823.26 920.6 816.36 871.22 2335700 871.224/1/2013 795.01 827.64 761.26 824.57 2539000 824.573/1/2013 797.8 844 793.3 794.19 2241800 794.192/1/2013 758.2 808.97 758.1 801.2 2558200 801.21/2/2013 719.42 760.95 695.52 755.69 2573300 755.69

12/3/2012 702.24 729.1 682.33 707.38 2184600 707.3811/1/2012 679.5 699.22 636 698.37 2373400 698.3710/1/2012 759.05 774.38 669.7 680.3 3492100 680.3

9/4/2012 684.55 764.89 673.5 754.5 3313700 754.58/1/2012 637.3 688.99 623.41 685.09 2138700 685.097/2/2012 581.82 642.6 562.09 632.97 2531000 632.976/1/2012 571.79 587.89 556.52 580.07 2334400 580.075/1/2012 603.79 637.85 579 580.86 2801800 580.864/2/2012 640.77 653.14 590.2 604.85 3064200 604.853/1/2012 622.26 658.59 593.84 641.24 2256400 641.242/1/2012 584.94 625.6 579.14 618.25 2525000 618.251/3/2012 652.94 670.25 564.55 580.11 3789200 580.11

12/1/2011 600 646.76 599 645.9 2706100 645.911/1/2011 580.1 618.3 561.33 599.39 3033200 599.3910/3/2011 509.85 602.7 480.6 592.64 3798700 592.64

9/1/2011 540.75 558.52 510.5 515.04 2921500 515.048/1/2011 611.22 615.5 490.86 540.96 4759500 540.967/1/2011 506.74 627.5 506.38 603.69 4259600 603.696/1/2011 528.04 533.2 473.02 506.38 2797800 506.385/2/2011 545.7 545.73 513.4 529.02 2286400 529.024/1/2011 588.76 595.19 519 544.1 3723500 544.13/1/2011 617.78 619.22 551.28 586.76 2702900 586.762/1/2011 604.49 631.18 601.35 613.4 2323700 613.41/3/2011 596.48 642.96 595.55 600.36 3139400 600.36

12/1/2010 563 607 562.4 593.97 1992000 593.9711/1/2010 615.73 630.85 553.31 555.71 3121800 555.7110/1/2010 530 624.74 518.85 613.7 3886900 613.7

9/1/2010 454.98 536.85 452.5 525.79 2997300 525.798/2/2010 488.99 508.6 447.65 450.02 2491000 450.027/1/2010 445.29 497.5 433.63 484.85 3402500 484.856/1/2010 480.43 509.25 444.72 444.95 2884800 444.955/3/2010 526.5 532.92 460 485.63 4222800 485.63

4/1/2010 571.35 597.84 521.03 525.7 3595000 525.73/1/2010 529.2 588.28 527.74 567.12 3774000 567.122/1/2010 534.6 547.5 520 526.8 2846500 526.81/4/2010 626.95 629.51 525.61 529.94 4907400 529.94

12/1/2009 588.13 625.99 579.18 619.98 1992700 619.9811/2/2009 537.08 587.06 528.24 583 2131500 58310/1/2009 493 561.64 482.6 536.12 3665500 536.12

9/1/2009 459.68 507 452.59 495.85 2581900 495.858/3/2009 448.74 474.35 438.56 461.67 2414100 461.677/1/2009 424.2 452.7 395.98 443.05 3448900 443.056/1/2009 418.73 447.34 401.89 421.59 3320600 421.595/1/2009 395.03 417.23 384.69 417.23 2984100 417.234/1/2009 343.78 403.75 340.61 395.97 4389900 395.973/2/2009 333.33 359.16 289.45 348.06 5346800 348.062/2/2009 334.29 381 329.55 337.99 6158100 337.991/2/2009 308.6 352.33 282.75 338.53 5727600 338.53

12/1/2008 286.68 329.5 262.58 307.65 5267900 307.6511/3/2008 357.58 372.36 247.3 292.96 8452500 292.9610/1/2008 411.15 416.98 309.44 359.36 8987700 359.36

9/2/2008 476.77 482.18 380.71 400.52 6531600 400.528/1/2008 472.51 510.66 461.9 463.29 3460100 463.297/1/2008 519.58 555.68 465.6 473.75 4861400 473.756/2/2008 582.5 588.04 515.09 526.42 4645200 526.425/1/2008 578.31 602.45 537.81 585.8 5136000 585.84/1/2008 447.74 584.86 441 574.29 6861200 574.293/3/2008 471.51 472.72 412.11 440.47 7503000 440.472/1/2008 528.67 541.04 446.85 471.18 9330500 471.181/2/2008 692.87 697.37 519 564.3 8221900 564.3

12/3/2007 691.01 724.8 652.5 691.48 4384500 691.4811/1/2007 702.79 747.24 616.02 693 8539500 69310/1/2007 569.97 707 569.61 707 7057700 707

9/4/2007 515.02 571.79 510.88 567.27 3792200 567.278/1/2007 510.5 526.82 480.46 515.25 3985700 515.257/2/2007 525.49 558.58 498.88 510 5757200 5106/1/2007 501 534.99 497.59 522.7 6329900 522.75/1/2007 472.19 508.78 457.41 497.91 4932000 497.914/2/2007 457.76 492.5 452.12 471.38 4829900 471.383/1/2007 442.67 466 437 458.16 5522500 458.162/1/2007 506 506.01 443.04 449.45 6418200 449.451/3/2007 466 513 461.11 501.5 6839600 501.5

12/1/2006 485.98 492.4 452.34 460.48 4711100 460.4811/1/2006 478.76 513 465.06 484.81 5905600 484.8110/2/2006 401.9 491.96 398.19 476.39 7490800 476.39

9/1/2006 380.99 418.69 376.72 401.9 6243100 401.98/1/2006 385.11 390 363.36 378.53 4779600 378.537/3/2006 420.04 427.89 377.69 386.6 6605800 386.66/1/2006 373.54 419.33 371.6 419.33 6756300 419.335/1/2006 418.47 419.44 360.57 371.82 8360000 371.82

4/3/2006 389.53 450.72 387.93 417.94 10143900 417.943/1/2006 368.56 399 331.55 390 14925400 3902/1/2006 389.03 406.5 337.83 362.62 17734800 362.621/3/2006 422.52 475.11 394.74 432.66 16055300 432.66

12/1/2005 409.2 446.21 399.01 414.86 9826200 414.8611/1/2005 371.86 431.24 369.01 404.91 10822000 404.9110/3/2005 313.63 374.75 290.68 372.14 9871600 372.14

9/1/2005 285.91 320.95 285 316.46 8538300 316.468/1/2005 288.12 299.72 273.35 286 6435000 2867/1/2005 295.04 317.8 286.99 287.76 10665600 287.766/1/2005 283.2 309.25 267.43 294.15 18368000 294.155/2/2005 222.05 278.4 220.21 277.27 13143100 277.274/1/2005 181.76 224.74 179.84 220 11231400 2203/1/2005 189.29 189.85 172.57 180.51 8123500 180.512/1/2005 194.38 216.8 181 187.99 17548800 187.991/3/2005 197.4 205.3 176.29 195.62 10738000 195.62

12/1/2004 181.95 199.88 168.47 192.79 6955000 192.7911/1/2004 193.55 201.6 161.31 181.98 13585400 181.9810/1/2004 130.8 199.95 128.9 190.64 13249000 190.64

9/1/2004 102.7 135.02 98.94 129.6 5392300 129.68/19/2004 100 113.48 95.96 102.37 7703500 102.37


12/2/2013 38.09 38.98 35.53 37.41 40193300 37.1311/1/2013 35.67 38.29 35.39 38.13 41126100 37.8510/1/2013 33.35 36.29 32.8 35.41 43783200 34.88

9/3/2013 31.75 33.75 30.95 33.28 64140000 32.788/1/2013 32.06 35.2 30.84 33.4 49729700 32.97/1/2013 34.75 36.43 31.02 31.84 52501300 31.156/3/2013 34.92 35.78 32.57 34.54 50535000 33.795/1/2013 32.93 35.28 32.32 34.9 51273800 34.144/1/2013 28.64 33.11 28.11 33.1 70041900 32.153/1/2013 27.72 28.66 27.52 28.61 45019900 27.792/1/2013 27.67 28.2 27.1 27.8 42969800 271/2/2013 27.25 28.23 26.28 27.45 56932500 26.45

12/3/2012 26.78 27.73 26.26 26.71 49503000 25.7311/1/2012 28.84 30.2 26.34 26.62 66390700 25.6510/1/2012 29.81 30.25 27.76 28.54 55946000 27.27

9/4/2012 30.45 31.61 29.74 29.76 49859800 28.448/1/2012 29.59 30.96 28.97 30.82 30797300 29.457/2/2012 30.62 31.05 28.54 29.47 42105900 27.976/1/2012 28.76 31.14 28.32 30.59 48969400 29.045/1/2012 32.05 32.34 28.64 29.19 47886600 27.714/2/2012 32.22 32.89 30.23 32.02 48821800 30.23/1/2012 31.93 32.95 31.49 32.26 44277900 30.422/1/2012 29.79 32 29.71 31.74 52182700 29.931/3/2012 26.55 29.95 26.39 29.53 70271500 27.67

12/1/2011 25.56 26.19 25.16 25.96 49264800 24.3211/1/2011 26.19 27.2 24.3 25.58 53693200 23.9710/3/2011 24.72 27.5 24.26 26.63 60235300 24.76

9/1/2011 26.46 27.5 24.6 24.89 63522800 23.158/1/2011 27.51 27.69 23.79 26.6 77332100 24.747/1/2011 25.93 28.15 25.84 27.4 68186700 25.326/1/2011 24.99 26 23.65 26 61377000 24.035/2/2011 25.94 26.25 24.03 25.01 67821800 23.114/1/2011 25.53 26.87 24.72 25.92 81660300 23.83/1/2011 26.6 26.78 24.68 25.39 59744300 23.312/1/2011 27.8 28.34 26.43 26.58 61355100 24.41/3/2011 28.05 29.46 27.42 27.73 71312700 25.31

12/1/2010 25.57 28.4 25.56 27.91 48111900 25.4711/1/2010 26.88 28.87 24.93 25.26 68402700 23.0510/1/2010 24.77 27.2 23.78 26.67 66458300 24.19

9/1/2010 23.67 25.53 23.54 24.49 63542900 22.218/2/2010 25.99 26.38 23.32 23.47 61156600 21.297/1/2010 23.09 26.41 22.73 25.81 71053500 23.296/1/2010 25.53 26.93 22.95 23.01 79675500 20.765/3/2010 30.67 31.06 24.56 25.8 89381300 23.28

4/1/2010 29.35 31.58 28.62 30.54 65821100 27.433/1/2010 28.77 30.57 28.24 29.29 51043300 26.312/1/2010 28.39 29.03 27.57 28.67 58684900 25.751/4/2010 30.62 31.24 27.66 28.18 81765200 25.19

12/1/2009 29.52 31.5 29.25 30.48 43297000 27.2511/2/2009 27.7 30.14 27.41 29.41 53121400 26.2910/1/2009 25.41 29.35 24.43 27.73 72581900 24.68

9/1/2009 24.35 26.25 23.76 25.72 52500600 22.898/3/2009 23.82 25.49 23.03 24.65 49659200 21.947/1/2009 24.05 25.72 22 23.52 71441700 20.826/1/2009 21 24.34 20.86 23.77 67163500 21.045/1/2009 20.19 20.94 19.01 20.89 57362800 18.494/1/2009 18.23 21.2 18.18 20.26 78563800 17.823/2/2009 15.96 18.88 14.87 18.37 78069100 16.162/2/2009 17.03 19.93 16.1 16.15 81560000 14.21/2/2009 19.53 21 16.75 17.1 81319400 14.94

12/1/2008 19.88 21.25 18.47 19.44 72425500 16.9811/3/2008 22.48 23.66 17.5 20.22 95976900 17.6610/1/2008 26.38 27.47 20.65 22.33 136418800 19.38

9/2/2008 27.67 27.76 23.5 26.69 96891900 23.168/1/2008 25.92 28.5 25.07 27.29 59889700 23.687/1/2008 27.27 27.91 24.87 25.72 77180100 22.236/2/2008 28.24 29.57 27.11 27.51 77058100 23.775/1/2008 28.5 30.53 27.95 28.32 69931800 24.474/1/2008 28.83 32.1 27.93 28.52 69066000 24.563/3/2008 27.24 29.59 26.87 28.38 74958500 24.442/1/2008 31.06 33.25 27.02 27.2 122053500 23.421/2/2008 35.79 35.96 31.04 32.6 97806800 27.96

12/3/2007 33.5 36.72 32.63 35.6 55002300 30.5411/1/2007 36.53 37.5 32.68 33.6 90498800 28.8210/1/2007 29.46 37 29.29 36.81 85080900 31.47

9/4/2007 28.5 29.85 28.27 29.46 61223000 25.198/1/2007 28.95 30.1 27.51 28.73 55264800 24.567/2/2007 29.67 31.84 28.95 28.99 64862000 24.76/1/2007 30.79 30.9 29.04 29.47 59647900 25.115/1/2007 29.94 31.16 29.9 30.69 64202000 26.154/2/2007 27.89 30.74 27.56 29.94 51337600 25.423/1/2007 27.82 28.55 26.6 27.87 59843900 23.672/1/2007 30.84 30.94 27.79 28.17 72483300 23.921/3/2007 29.91 31.48 29.4 30.86 69924300 26.11

12/1/2006 29.23 30.26 28.8 29.86 58945000 25.2711/1/2006 28.78 30 28.58 29.36 61544700 24.8510/2/2006 27.32 28.85 27.15 28.71 61492200 24.21

9/1/2006 25.89 27.52 25.39 27.35 56588300 23.078/1/2006 24.02 26.25 23.85 25.7 50459500 21.677/3/2006 23.53 24.6 22.23 24.06 68627600 20.226/1/2006 22.74 23.65 21.46 23.3 92940200 19.585/1/2006 24.32 25 22.45 22.65 110427000 19.03

4/3/2006 27.67 27.94 24 24.15 107219900 20.213/1/2006 26.98 28.22 26.62 27.21 65223100 22.772/1/2006 27.96 28.07 26.34 26.87 58565000 22.491/3/2006 26.25 28.38 26.1 28.15 74173200 23.48

12/1/2005 27.73 28.1 26.1 26.15 62892300 21.8111/1/2005 25.61 28.25 25.61 27.68 71469100 23.0910/3/2005 25.71 25.8 24.25 25.7 72132400 21.38

9/1/2005 27.38 27.39 25.12 25.73 66976400 21.48/1/2005 25.81 27.94 25.76 27.38 65529900 22.777/1/2005 24.85 26.48 24.5 25.61 69046600 21.246/1/2005 25.73 26 24.82 24.84 62956700 20.65/2/2005 25.23 26.09 24.64 25.8 62699700 21.44/1/2005 24.24 25.45 23.94 25.3 77090200 20.913/1/2005 25.19 25.79 23.82 24.17 72899700 19.982/1/2005 26.25 26.5 25.13 25.16 75992300 20.81/3/2005 26.8 27.1 25.64 26.28 79642800 21.66

12/1/2004 26.95 27.44 26.68 26.72 84488000 22.0211/1/2004 28.16 30.2 26.1 26.81 86446000 22.0910/1/2004 27.82 28.89 27.55 27.97 65742900 20.68

9/1/2004 27.23 27.79 26.74 27.65 57725200 20.448/2/2004 28.27 28.55 26.85 27.3 52104600 20.197/1/2004 28.7 29.89 27.25 28.49 76666600 216/1/2004 26.13 28.8 25.86 28.56 77068200 21.065/3/2004 26.19 26.6 25.42 26.23 58942400 19.344/1/2004 24.95 27.72 24.85 26.13 77386600 19.263/1/2004 26.63 26.72 24.01 24.93 77111900 18.382/2/2004 27.61 27.8 26.35 26.53 57385900 19.561/2/2004 27.58 28.83 27.26 27.65 63635800 20.38

12/1/2003 25.9 27.55 25.5 27.37 69030000 20.1811/3/2003 26.35 26.75 24.84 25.71 77670400 18.9510/1/2003 28.03 29.46 25.91 26.14 63898000 19.27

9/2/2003 26.7 30 26.47 27.8 62697200 20.388/1/2003 26.33 26.95 25.43 26.52 47667100 19.447/1/2003 25.59 27.81 25.39 26.41 61659800 19.366/2/2003 24.98 26.51 23.6 25.64 77050900 18.85/1/2003 25.54 26.5 23.89 24.61 66480900 18.044/1/2003 24.46 26.43 23.95 25.57 62151600 18.753/3/2003 24.02 26.8 22.55 24.21 68727900 17.752/3/2003 47.93 49.1 23.3 23.7 73871300 17.371/2/2003 52.3 57.32 47.03 47.46 86929500 17.34

12/2/2002 58.65 58.96 51.26 51.7 63170400 18.8911/1/2002 52.43 58.64 51.9 57.68 79219500 21.0810/1/2002 44.32 54.07 43.19 53.47 112232300 19.54

9/3/2002 48.52 51.1 43.11 43.74 90564100 15.988/1/2002 47.58 53.45 43.8 49.08 80631600 17.937/1/2002 54.12 54.93 41.41 47.98 114821000 17.536/3/2002 50.99 56.44 49.17 54.7 96181400 19.995/1/2002 52.16 56.44 48.35 50.91 67578800 18.6

4/1/2002 59.83 60.4 51.44 52.26 67948300 19.13/1/2002 59.05 65 58.31 60.31 55857200 22.042/1/2002 64.15 64.5 57.15 58.34 63117200 21.321/2/2002 66.65 70.62 61.33 63.71 68080000 23.28

12/3/2001 63.83 69.89 63.8 66.25 51004700 24.2111/1/2001 60.08 68.34 59.6 64.21 65676300 23.4610/1/2001 50.94 63.63 50.41 58.15 78938700 21.25

9/4/2001 57.19 59.08 47.5 51.17 108497700 18.78/1/2001 66.8 67.54 56.3 57.05 52686800 20.857/2/2001 72.05 73.15 64.2 66.19 72106300 24.186/1/2001 69.6 76.15 66.01 73 73498100 26.675/1/2001 67.66 72.15 67.25 69.18 83999400 25.284/2/2001 54.81 71.1 51.06 67.75 107508700 24.753/1/2001 58.56 61.13 49.75 54.69 90297700 19.982/1/2001 60.81 65.06 53.88 59 85342300 21.561/2/2001 44.13 64.75 42.88 61.06 99401400 22.31

12/1/2000 58.06 60.63 40.31 43.38 107832200 15.8511/1/2000 68.5 72.37 57 57.38 103841100 20.9710/2/2000 60.5 70.12 48.44 68.87 116994900 25.16

9/1/2000 70 72.06 58.63 60.31 74979300 22.048/1/2000 69.94 74.87 68.12 69.81 56172800 25.517/3/2000 79.69 82.87 67.25 69.81 65223400 25.516/1/2000 64.37 82.19 63.81 80 69063900 29.235/1/2000 72.87 74 60.38 62.56 63609000 22.864/3/2000 94.44 96.5 65 69.75 122959400 25.493/1/2000 89.62 115 88.94 106.25 90976900 38.822/1/2000 98.5 110 88.12 89.37 69646200 32.651/3/2000 117.37 118.62 94.87 97.87 67403400 35.76

12/1/1999 91.06 119.94 90.87 116.75 57886100 42.6611/1/1999 93.25 94.5 84.37 91.05 72828600 33.2710/1/1999 90.19 95.25 85.06 92.56 54369300 33.82

9/1/1999 92.31 97.87 88.81 90.56 48796600 33.098/2/1999 85.69 96.37 81.62 92.56 63403500 33.827/1/1999 89.87 100.75 85.5 85.81 56944200 31.356/1/1999 80.62 90.25 76.12 90.19 42956400 32.955/3/1999 81.44 81.81 75.5 80.69 58290200 29.484/1/1999 91.25 95.62 79.87 81.31 58198000 29.713/1/1999 149.56 180.38 87.87 89.62 70789600 32.752/1/1999 175.44 175.94 143.98 150.13 87282900 27.431/4/1999 139.61 175.13 136 175 81688900 31.97

12/1/1998 120.25 144 120.12 138.69 51152500 25.3411/2/1998 106.37 130.27 104.75 122 61680300 22.2910/1/1998 108.06 110.12 87.75 105.87 77380500 19.34

9/1/1998 95.25 114.62 94.5 110.06 58628500 20.118/3/1998 109.12 113.75 95.75 95.94 70606100 17.537/1/1998 109.12 119.62 105.37 109.94 58318300 20.096/1/1998 83.87 108.56 83.12 108.37 59552800 19.85/1/1998 90.19 91 81.87 84.81 56473600 15.49

4/1/1998 89.81 99.12 86.62 90.12 51116700 16.463/2/1998 85.87 90.94 79.25 89.5 51732000 16.352/2/1998 151.75 160.06 79.37 84.75 76292100 15.481/2/1998 129.63 150.13 124.37 149.19 76808900 13.63

12/1/1997 141.94 146.63 118 129.25 67425900 11.8111/3/1997 131.63 142.25 129 141.5 49124300 12.9310/1/1997 132.5 139.63 123.5 130 68703800 11.88

9/2/1997 133.13 140.25 130.63 132.31 57024100 12.098/1/1997 141.38 144.63 131 132.19 57472700 12.087/1/1997 126.44 150.75 123.25 141.38 78917500 12.916/2/1997 125 134.94 118.25 126.37 48022600 11.545/1/1997 122 129.06 114.87 124 65770100 11.334/1/1997 90.12 122.62 89.75 121.5 90802500 11.1

3/13/1997 98.25 100.81 87.62 91.69 97284600 8.38


12/2/2013 4065.66 4177.73 3979.59 4176.59 3227604700 4176.5911/1/2013 3932.45 4069.7 3855.07 4059.89 1833598500 4059.8910/1/2013 3774.18 3966.71 3650.03 3919.71 1963340800 3919.71

9/3/2013 3622.64 3798.76 3593.62 3771.48 1844675000 3771.488/1/2013 3654.18 3694.19 3573.57 3589.87 1557407700 3589.877/1/2013 3430.48 3649.35 3415.23 3626.37 1719631800 3626.376/3/2013 3460.76 3488.31 3294.95 3403.25 2057933000 3403.255/1/2013 3325.35 3532.04 3296.5 3455.91 1868743100 3455.914/1/2013 3268.63 3328.79 3154.96 3328.79 1767663600 3328.793/1/2013 3143.54 3270.3 3129.4 3267.52 1769299000 3267.522/1/2013 3162.94 3213.6 3105.36 3160.19 1988840000 3160.191/2/2013 3091.33 3164.06 3076.6 3142.13 1962783800 3142.13

12/3/2012 3029.21 3061.82 2951.04 3019.51 1753986000 3019.5111/1/2012 2987.54 3033.85 2810.8 3010.24 1861356100 3010.2410/1/2012 3130.31 3171.46 2961.16 2977.23 1817800000 2977.23

9/4/2012 3063.25 3196.93 3040.24 3116.23 1872861500 3116.238/1/2012 2956.72 3100.54 2890.85 3066.96 1613204700 3066.967/2/2012 2938.41 2987.94 2837.72 2939.52 1737529500 2939.526/1/2012 2810.13 2942.28 2726.68 2935.05 1879992300 2935.055/1/2012 3044.79 3085.4 2774.45 2827.34 1922548100 2827.344/2/2012 3085.94 3128.25 2946.04 3046.36 1771358000 3046.363/1/2012 2979.11 3134.17 2900.28 3091.57 1750883600 3091.572/1/2012 2830.1 3000.11 2825.19 2966.89 1994932500 2966.891/3/2012 2657.39 2834.3 2627.23 2813.84 1855622500 2813.84

12/1/2011 2615.67 2674.53 2518.01 2605.15 1630203800 2605.1511/1/2011 2607.31 2730.39 2441.48 2620.34 1944674700 2620.3410/3/2011 2401.19 2753.37 2298.89 2684.41 2121923300 2684.41

9/1/2011 2583.34 2643.37 2414.31 2415.4 2144659000 2415.48/1/2011 2791.45 2796.24 2331.65 2579.46 2564059100 2579.467/1/2011 2775.08 2878.94 2724.99 2756.38 1979209500 2756.386/1/2011 2829.39 2834.05 2599.86 2773.52 2019538100 2773.525/2/2011 2881.28 2887.75 2739.85 2835.3 2119866600 2835.34/1/2011 2796.67 2876.83 2706.5 2873.54 2024012500 2873.543/1/2011 2791.08 2802.32 2603.5 2781.07 2041148200 2781.072/1/2011 2717.61 2840.51 2705.54 2782.27 2170254700 2782.271/3/2011 2676.65 2766.17 2663.64 2700.08 2108703500 2700.08

12/1/2010 2535.19 2675.26 2535.19 2652.87 1696976800 2652.8711/1/2010 2520.45 2592.94 2459.79 2498.23 2057668500 2498.2310/1/2010 2386.82 2517.5 2332.46 2507.41 2076593300 2507.41

9/1/2010 2142.75 2400.06 2141.95 2368.62 2095484200 2368.628/2/2010 2283.32 2309.43 2099.29 2114.03 1994470400 2114.037/1/2010 2110.75 2307.6 2061.14 2254.7 2192808500 2254.76/1/2010 2244.79 2341.11 2105.26 2109.24 2311604000 2109.245/3/2010 2472.32 2503 2140.53 2257.04 2968435500 2257.04

4/1/2010 2411.68 2535.28 2383.77 2461.19 2731889000 2461.193/1/2010 2247.4 2432.25 2247.33 2397.96 2492358200 2397.962/1/2010 2155.81 2251.68 2100.17 2238.26 2374673100 2238.261/4/2010 2294.41 2326.28 2140.34 2147.35 2564021500 2147.35

12/1/2009 2162.23 2295.8 2155.96 2269.15 1841222200 2269.1511/2/2009 2047.42 2205.32 2024.27 2144.6 2043167500 2144.610/1/2009 2111.77 2190.64 2040.21 2045.11 2413632700 2045.11

9/1/2009 2001.3 2167.7 1958.04 2122.42 2490170000 2122.428/3/2009 1998.35 2059.48 1929.64 2009.06 2203232300 2009.067/1/2009 1846.12 2009.81 1727.05 1978.5 2239760900 1978.56/1/2009 1796.09 1879.92 1753.78 1835.04 2451192200 1835.045/1/2009 1719.29 1774.33 1664.19 1774.33 2490867000 1774.334/1/2009 1504.87 1753.61 1498.54 1717.3 2454997100 1717.33/2/2009 1356.13 1587 1265.52 1528.59 2347197200 1528.592/2/2009 1460.85 1598.5 1372.42 1377.84 2356521000 1377.841/2/2009 1578.87 1665.63 1434.08 1476.42 2102509500 1476.42

12/1/2008 1496.09 1602.92 1398.07 1577.03 1870050400 1577.0311/3/2008 1718.89 1785.84 1295.48 1535.57 2248462600 1535.5710/1/2008 2075.1 2083.2 1493.79 1720.95 2824966900 1720.95

9/2/2008 2402.11 2413.11 1983.73 2091.88 2576151400 2091.888/1/2008 2326.83 2473.2 2280.93 2367.52 1954377100 2367.527/1/2008 2274.24 2353.39 2167.29 2325.55 2408589500 2325.556/2/2008 2514.82 2549.94 2290.59 2292.98 2288785700 2292.985/1/2008 2416.49 2551.47 2416.49 2522.66 2139831400 2522.664/1/2008 2306.51 2451.19 2266.29 2412.8 2038801800 2412.83/3/2008 2271.26 2346.78 2155.42 2279.1 2337740000 2279.12/1/2008 2392.58 2419.23 2252.65 2271.48 2408646500 2271.481/2/2008 2653.91 2661.5 2202.54 2389.86 2763113300 2389.86

12/3/2007 2654.91 2734.82 2553.99 2652.28 1960397000 2652.2811/1/2007 2835 2835.63 2539.81 2660.96 2513625200 2660.9610/1/2007 2704.25 2861.51 2698.14 2859.12 2229832600 2859.12

9/4/2007 2596.38 2716.75 2536.93 2701.5 1957217800 2701.58/1/2007 2538.5 2627.75 2386.69 2596.36 2333159500 2596.367/2/2007 2617.39 2724.74 2545.9 2546.27 2280785200 2546.276/1/2007 2614.01 2634.6 2534.97 2603.23 2262320400 2603.235/1/2007 2529.95 2607.9 2510.57 2604.52 2115423100 2604.524/2/2007 2425.36 2562.99 2409.04 2525.09 2089885500 2525.093/1/2007 2377.18 2459.96 2331.57 2421.64 2071020400 2421.642/1/2007 2474.08 2531.42 2395.35 2416.15 2227421500 2416.151/3/2007 2429.72 2508.93 2394.66 2463.93 2243760000 2463.93

12/1/2006 2430.75 2470.95 2392.95 2415.29 1824379500 2415.2911/1/2006 2373.49 2468.42 2316.82 2431.77 1956073300 2431.7710/2/2006 2257 2379.29 2224.21 2366.71 2028942200 2366.71

9/1/2006 2194.56 2273.3 2147.44 2258.43 1955853500 2258.438/1/2006 2080.34 2193.34 2048.22 2183.75 1733816900 2183.757/3/2006 2177.91 2190.44 2012.78 2091.47 1899380000 2091.476/1/2006 2179.82 2233.88 2065.11 2172.09 2085311300 2172.095/1/2006 2329.79 2352.56 2135.81 2178.88 2183765400 2178.88

4/3/2006 2352.24 2375.54 2299.42 2322.57 2196275700 2322.573/1/2006 2288.15 2353.14 2239.54 2339.79 2148650800 2339.792/1/2006 2294.11 2313.53 2232.68 2281.39 2064444700 2281.391/3/2006 2216.53 2332.92 2189.91 2305.82 2200884000 2305.82

12/1/2005 2244.85 2278.16 2200.51 2205.32 1696538500 2205.3211/1/2005 2109.89 2269.3 2108.86 2232.82 1796680000 2232.8210/3/2005 2152.7 2167 2025.58 2120.3 1827174200 2120.3

9/1/2005 2150.03 2186.83 2093.06 2151.69 1733383300 2151.698/1/2005 2191.49 2219.91 2112.25 2152.09 1559586500 2152.097/1/2005 2060.97 2201.39 2050.3 2184.83 1715813000 2184.836/1/2005 2067.23 2106.57 2039.69 2056.96 1746991800 2056.965/2/2005 1923.23 2076.8 1916.03 2068.22 1704864200 2068.224/1/2005 2009.09 2021.82 1889.83 1921.65 1883689500 1921.653/1/2005 2057.47 2100.57 1968.58 1999.23 1884879500 1999.232/1/2005 2063.27 2103.45 2023 2051.72 2040173100 2051.721/3/2005 2184.75 2191.6 2008.68 2062.41 2247988500 2062.41

12/1/2004 2104.58 2185.56 2097.86 2175.44 2079380900 2175.4411/1/2004 1975.48 2117.89 1969.32 2096.81 1895570000 2096.8110/1/2004 1909.59 1984.18 1899.33 1974.99 1791206100 1974.99

9/1/2004 1833.37 1925.85 1833.33 1896.84 1569128500 1896.848/2/2004 1874.93 1893.13 1750.82 1838.1 1460116800 1838.17/1/2004 2045.53 2045.53 1829.06 1887.36 1772334200 1887.366/1/2004 1978.52 2055.65 1960.26 2047.79 1636011900 2047.795/3/2004 1928.72 1991.87 1865.4 1986.74 1694298500 1986.744/1/2004 1996.45 2079.12 1919.39 1920.15 2015611900 1920.153/1/2004 2036.92 2069.02 1896.91 1994.22 1928650400 1994.222/2/2004 2072.13 2094.92 1991.05 2029.82 1988874700 2029.821/2/2004 2011.08 2153.83 1999.77 2066.15 2395193500 2066.15

12/1/2003 1972.97 2015.23 1887.46 2003.37 1693026800 2003.3711/3/2003 1941.31 1992.27 1878.07 1960.26 1829143600 1960.2610/1/2003 1797.07 1966.87 1796.09 1932.21 1872176900 1932.21

9/2/2003 1817.92 1913.74 1783.46 1786.94 1989591400 1786.948/1/2003 1731.63 1813.82 1640.88 1810.45 1500011400 1810.457/1/2003 1617.3 1776.1 1598.92 1735.02 1821410900 1735.026/2/2003 1612.1 1686.1 1584.7 1622.8 2045895700 1622.85/1/2003 1463 1599.92 1451.32 1595.91 1939903300 1595.914/1/2003 1347.54 1482.49 1338.23 1464.31 1541936100 1464.313/3/2003 1344.21 1425.73 1253.22 1341.17 1558727100 1341.172/3/2003 1324.74 1352.07 1261.79 1337.52 1354126800 1337.521/2/2003 1346.93 1467.35 1303.64 1320.91 1545373300 1320.91

12/2/2002 1507.94 1521.44 1327.19 1335.51 1442352300 1335.5111/1/2002 1320.95 1497.44 1313.72 1478.78 1825773000 1478.7810/1/2002 1180.26 1347.58 1108.49 1329.75 1760514700 1329.75

9/3/2002 1302.67 1347.27 1160.07 1172.06 1535629000 1172.068/1/2002 1322.47 1426.76 1205.68 1314.85 1480935400 1314.857/1/2002 1457.04 1459.84 1192.42 1328.26 2130498600 1328.266/3/2002 1613.5 1621.5 1375.53 1463.21 1960673500 1463.215/1/2002 1683.76 1759.33 1560.29 1615.73 1885692700 1615.73

4/1/2002 1834.59 1865.37 1640.97 1688.23 1851823600 1688.233/1/2002 1745.49 1946.23 1742.08 1845.35 1814213500 1845.352/1/2002 1928.83 1942.15 1696.55 1731.49 1892543100 1731.491/2/2002 1965.18 2098.88 1851.49 1934.03 1947595700 1934.03

12/3/2001 1915.13 2065.69 1898.98 1950.4 1847711000 1950.411/1/2001 1705.52 1965.09 1683.99 1930.58 1912218000 1930.5810/1/2001 1491.45 1792.87 1458.41 1690.2 1990586900 1690.2

9/4/2001 1802.29 1836.19 1387.06 1498.8 2196254000 1498.88/1/2001 2051.56 2103.16 1777.11 1805.43 1463923000 1805.437/2/2001 2156.76 2181.05 1934.67 2027.13 1639729500 2027.136/1/2001 2131.12 2264.58 1973.7 2160.54 1840429000 2160.545/1/2001 2116.24 2328.05 2052.41 2110.49 1968128100 2110.494/2/2001 1835.22 2202.86 1619.58 2116.24 2233857000 2116.243/1/2001 2126.3 2243.78 1794.21 1840.26 2129923100 1840.262/1/2001 2771.57 2796.89 2127.5 2151.83 2026881000 2151.831/2/2001 2474.16 2892.36 2251.71 2772.73 2460813800 2772.73

12/1/2000 2644.09 3028.75 2288.16 2470.52 2343947500 2470.5211/1/2000 3316.51 3480.01 2523.04 2597.93 1948484700 2597.9310/2/2000 3714.48 3714.48 3026.11 3369.63 2103428600 3369.63

9/1/2000 4252.15 4259.87 3614.66 3672.82 1837269000 3672.828/1/2000 3760.95 4208.73 3521.14 4206.35 1527220400 4206.357/3/2000 3950.59 4289.06 3615.79 3766.99 1621434500 3766.996/1/2000 3471.95 4073.73 3459.85 3966.11 1609944000 3966.115/1/2000 3930.18 3982.38 3042.66 3400.91 1471168600 3400.914/3/2000 4494.89 4572.84 3227.04 3860.66 1933246300 3860.663/1/2000 4732.82 5132.52 4355.69 4572.83 1970373400 4572.832/1/2000 3961.07 4698.46 3911.84 4696.69 1886677000 4696.691/3/2000 4186.19 4303.15 3711.09 3940.35 1746434500 3940.35

12/1/1999 3341.1 4090.61 3321.57 4069.31 1454508600 4069.3111/1/1999 2970.93 3469.35 2967.63 3336.16 1442987100 3336.1610/1/1999 2729.04 2978.63 2632.01 2966.43 1148873800 2966.43

9/1/1999 2752.33 2897.53 2684.7 2746.16 1073526600 2746.168/2/1999 2638.31 2819.9 2442.22 2739.35 964422700 2739.357/1/1999 2692.96 2874.92 2619.08 2638.49 1037758000 2638.496/1/1999 2467.51 2696.87 2364.59 2686.12 951638600 2686.125/3/1999 2546.33 2632.74 2339.12 2470.52 960048000 2470.524/1/1999 2493.07 2677.76 2329.87 2542.86 1162898000 2542.863/1/1999 2286.83 2520.63 2235.19 2461.4 969457300 2461.42/1/1999 2522.38 2533.44 2224.21 2288.03 965285200 2288.031/4/1999 2207.54 2506.68 2192.68 2505.89 1135956800 2505.89

12/1/1998 1928.51 2200.63 1924.15 2192.69 907377200 2192.6911/2/1998 1783.71 2025.04 1771.4 1949.54 940209000 1949.5410/1/1998 1663.3 1781.63 1343.87 1771.39 923540000 1771.39

9/1/1998 1509.01 1769.71 1475.49 1693.84 791514700 1693.848/3/1998 1869.72 1874.31 1498.73 1499.25 797615200 1499.257/1/1998 1904.24 2028.18 1871.72 1872.39 833545000 1872.396/1/1998 1770.37 1898.62 1715.04 1894.74 761886800 1894.745/1/1998 1871.81 1890.8 1742.05 1778.87 752100500 1778.87

4/1/1998 1838.15 1931.83 1788.74 1868.41 863549000 1868.413/2/1998 1778.72 1840.83 1708.48 1835.68 809745400 1835.682/2/1998 1640.06 1783.74 1640.06 1770.51 809489400 1770.511/2/1998 1574.1 1629.54 1465.61 1619.36 723379500 1619.36

12/1/1997 1608.56 1652.84 1486.51 1570.35 714639500 1570.3511/3/1997 1609.62 1654.43 1508.41 1600.55 626187800 1600.5510/1/1997 1690.79 1748.78 1465.84 1593.61 850478200 1593.61

9/2/1997 1595.07 1702.49 1595.07 1685.69 736184700 1685.698/1/1997 1594.67 1638.26 1545.13 1587.32 662794200 1587.327/1/1997 1442.65 1595.76 1432.42 1593.81 682239000 1593.816/2/1997 1407.07 1467.29 1375.45 1442.07 629426100 1442.075/1/1997 1263.93 1414.26 1260.94 1400.32 648540900 1400.324/1/1997 1211.28 1267.41 1194.16 1260.76 595884500 1260.763/3/1997 1306.21 1332.34 1220.4 1221.7 620892500 1221.72/3/1997 1383.97 1384.51 1296.88 1309 669720000 13091/2/1997 1292.65 1400.53 1272.34 1379.85 670617700 1379.85

12/2/1996 1294.78 1328.95 1251.03 1291.03 596139000 1291.0311/1/1996 1223.72 1293.75 1218.23 1292.61 559034000 1292.6110/1/1996 1223.73 1269.62 1202.36 1221.51 570052600 1221.51

9/3/1996 1133.3 1237.26 1123.14 1226.92 558564000 1226.928/1/1996 1081.34 1153.9 1080.41 1141.5 456048100 1141.57/1/1996 1185.64 1198.04 1008.44 1080.59 558597200 1080.596/3/1996 1242.54 1254.12 1147.75 1185.02 605393500 1185.025/1/1996 1190.48 1252.81 1163.21 1243.43 689013100 1243.434/1/1996 1105.77 1190.87 1092.44 1190.52 597929500 1190.523/1/1996 1098.94 1119.84 1057.87 1101.4 531568500 1101.42/1/1996 1058.26 1121.89 1057.82 1100.05 561183000 1100.051/2/1996 1052.83 1059.81 977.79 1059.79 540335400 1059.79

12/1/1995 1060.66 1074.85 1001.53 1052.13 525720500 1052.1311/1/1995 1037.3 1068.81 1016.58 1059.2 480346100 1059.210/2/1995 1041.39 1050.65 959.36 1036.06 460470400 1036.06

9/1/1995 1019.42 1070.23 1008.44 1043.54 472356000 1043.548/1/1995 1001.57 1035.19 970.81 1020.11 445597800 1020.117/3/1995 933.99 1023.03 931.99 1001.21 472085500 1001.216/1/1995 865.67 941.17 863.84 933.45 418058100 933.455/1/1995 844.72 885.92 839.43 864.58 386813600 864.584/3/1995 816.06 844.42 810.89 843.98 383501500 843.983/1/1995 794.33 829.92 790.35 817.21 345597800 817.212/1/1995 756.68 796.02 756.68 793.73 343653100 793.731/3/1995 751.31 774.31 740.47 755.2 320531400 755.2

12/1/1994 748.83 751.98 710.94 751.96 309630000 751.9611/1/1994 776.25 776.86 728.78 750.32 310182300 750.3210/3/1994 764.47 778.81 737.62 777.49 330420400 777.49

9/1/1994 763 779.58 752.49 764.29 298700400 764.298/1/1994 722.84 767.6 715.91 765.62 305213900 765.627/1/1994 706.29 725.19 699.41 722.16 281833500 722.166/1/1994 733.18 744.94 690.95 705.96 286269500 705.965/2/1994 733.97 742.46 703.84 735.19 283695200 735.19

4/4/1994 723.06 755.35 703.4 733.84 309852100 733.843/1/1994 792.1 804.43 731.85 743.46 336344700 743.462/1/1994 798.42 799.99 767.3 792.5 330605700 792.51/3/1994 774.11 800.63 768.41 800.47 333964700 800.47

12/1/1993 759.9 776.87 750.3 776.8 294499000 776.811/1/1993 780.37 786.1 737.67 754.39 311081900 754.3910/1/1993 761.62 791.2 758.9 779.26 333592800 779.26

9/1/1993 743.65 766.57 724.48 762.78 289661400 762.788/2/1993 706.38 742.91 705.06 742.84 271907200 742.847/1/1993 702.01 713.96 694.53 704.7 259428500 704.76/1/1993 700.96 706.63 682.89 703.95 256236800 703.955/3/1993 662.75 707.05 661.43 700.53 267110500 700.534/1/1993 690.82 691.15 644.71 661.42 243521900 661.423/1/1993 670.88 697.41 668.74 690.13 233785600 690.132/5/1993 706.83 708.25 647.79 670.77 276435300 670.77

Date AMAZON APPLE GOOGLE MICROSOFT NASDAQ3/3/2014 370.64 536.61 1207.3 38.27 4323.332/3/2014 362.1 526.24 1215.65 38.31 4308.121/2/2014 358.69 497.62 1180.97 37.56 4103.88

12/2/2013 398.79 557.68 1120.71 37.13 4176.5911/1/2013 393.62 552.76 1059.59 37.85 4059.8910/1/2013 364.03 516.57 1030.58 34.88 3919.71

9/3/2013 312.64 471.16 875.91 32.78 3771.488/1/2013 280.98 481.51 846.9 32.9 3589.877/1/2013 301.22 444.29 887.75 31.15 3626.376/3/2013 277.69 389.31 880.37 33.79 3403.255/1/2013 269.2 441.54 871.22 34.14 3455.914/1/2013 253.81 431.86 824.57 32.15 3328.793/1/2013 266.49 431.74 794.19 27.79 3267.522/1/2013 264.27 430.52 801.2 27 3160.191/2/2013 265.5 441.68 755.69 26.45 3142.13

12/3/2012 250.87 516.04 707.38 25.73 3019.5111/1/2012 252.05 567.54 698.37 25.65 3010.2410/1/2012 232.89 574.65 680.3 27.27 2977.23

9/4/2012 254.32 643.94 754.5 28.44 3116.238/1/2012 248.27 642.14 685.09 29.45 3066.967/2/2012 233.3 587.03 632.97 27.97 2939.526/1/2012 228.35 561.31 580.07 29.04 2935.055/1/2012 212.91 555.29 580.86 27.71 2827.344/2/2012 231.9 561.29 604.85 30.2 3046.363/1/2012 202.51 576.26 641.24 30.42 3091.572/1/2012 179.69 521.37 618.25 29.93 2966.891/3/2012 194.44 438.75 580.11 27.67 2813.84

12/1/2011 173.1 389.27 645.9 24.32 2605.1511/1/2011 192.29 367.35 599.39 23.97 2620.3410/3/2011 213.51 389.06 592.64 24.76 2684.41

9/1/2011 216.23 366.51 515.04 23.15 2415.48/1/2011 215.23 369.88 540.96 24.74 2579.467/1/2011 222.52 375.31 603.69 25.32 2756.386/1/2011 204.49 322.63 506.38 24.03 2773.525/2/2011 196.69 334.32 529.02 23.11 2835.34/1/2011 195.81 336.53 544.1 23.8 2873.543/1/2011 180.13 334.97 586.76 23.31 2781.072/1/2011 173.29 339.49 613.4 24.4 2782.271/3/2011 169.64 326.14 600.36 25.31 2700.08

12/1/2010 180 310.03 593.97 25.47 2652.8711/1/2010 175.4 299.06 555.71 23.05 2498.2310/1/2010 165.23 289.29 613.7 24.19 2507.41

9/1/2010 157.06 272.73 525.79 22.21 2368.628/2/2010 124.83 233.66 450.02 21.29 2114.037/1/2010 117.89 247.26 484.85 23.29 2254.76/1/2010 109.26 241.76 444.95 20.76 2109.245/3/2010 125.46 246.9 485.63 23.28 2257.04

4/1/2010 137.1 250.95 525.7 27.43 2461.193/1/2010 135.77 225.87 567.12 26.31 2397.962/1/2010 118.4 196.67 526.8 25.75 2238.261/4/2010 125.41 184.6 529.94 25.19 2147.35

12/1/2009 134.52 202.54 619.98 27.25 2269.1511/2/2009 135.91 192.14 583 26.29 2144.610/1/2009 118.81 181.18 536.12 24.68 2045.11

9/1/2009 93.36 178.15 495.85 22.89 2122.428/3/2009 81.19 161.68 461.67 21.94 2009.067/1/2009 85.76 157.04 443.05 20.82 1978.56/1/2009 83.66 136.9 421.59 21.04 1835.045/1/2009 77.99 130.53 417.23 18.49 1774.334/1/2009 80.52 120.94 395.97 17.82 1717.33/2/2009 73.44 101.04 348.06 16.16 1528.592/2/2009 64.79 85.84 337.99 14.2 1377.841/2/2009 58.82 86.63 338.53 14.94 1476.42

12/1/2008 51.28 82.03 307.65 16.98 1577.0311/3/2008 42.7 89.07 292.96 17.66 1535.5710/1/2008 57.24 103.41 359.36 19.38 1720.95

9/2/2008 72.76 109.24 400.52 23.16 2091.888/1/2008 80.81 162.94 463.29 23.68 2367.527/1/2008 76.34 152.78 473.75 22.23 2325.556/2/2008 73.33 160.94 526.42 23.77 2292.985/1/2008 81.62 181.42 585.8 24.47 2522.664/1/2008 78.63 167.19 574.29 24.56 2412.83/3/2008 71.3 137.93 440.47 24.44 2279.12/1/2008 64.47 120.16 471.18 23.42 2271.481/2/2008 77.7 130.1 564.3 27.96 2389.86

12/3/2007 92.64 190.39 691.48 30.54 2652.2811/1/2007 90.56 175.14 693 28.82 2660.9610/1/2007 89.15 182.57 707 31.47 2859.12

9/4/2007 93.15 147.51 567.27 25.19 2701.58/1/2007 79.91 133.1 515.25 24.56 2596.367/2/2007 78.54 126.64 510 24.7 2546.276/1/2007 68.41 117.3 522.7 25.11 2603.235/1/2007 69.14 116.48 497.91 26.15 2604.524/2/2007 61.33 95.92 471.38 25.42 2525.093/1/2007 39.79 89.3 458.16 23.67 2421.642/1/2007 39.14 81.32 449.45 23.92 2416.151/3/2007 37.67 82.4 501.5 26.11 2463.93

12/1/2006 39.46 81.54 460.48 25.27 2415.2911/1/2006 40.34 88.1 484.81 24.85 2431.7710/2/2006 38.09 77.93 476.39 24.21 2366.71

9/1/2006 32.12 73.99 401.9 23.07 2258.438/1/2006 30.83 65.21 378.53 21.67 2183.757/3/2006 26.89 65.32 386.6 20.22 2091.476/1/2006 38.68 55.05 419.33 19.58 2172.095/1/2006 34.61 57.45 371.82 19.03 2178.88

4/3/2006 35.21 67.66 417.94 20.21 2322.573/1/2006 36.53 60.28 390 22.77 2339.792/1/2006 37.44 65.83 362.62 22.49 2281.391/3/2006 44.82 72.58 432.66 23.48 2305.82

12/1/2005 47.15 69.1 414.86 21.81 2205.3211/1/2005 48.46 65.19 404.91 23.09 2232.8210/3/2005 39.86 55.35 372.14 21.38 2120.3

9/1/2005 45.3 51.53 316.46 21.4 2151.698/1/2005 42.7 45.07 286 22.77 2152.097/1/2005 45.15 40.99 287.76 21.24 2184.836/1/2005 33.09 35.38 294.15 20.6 2056.965/2/2005 35.51 38.22 277.27 21.4 2068.224/1/2005 32.36 34.66 220 20.91 1921.653/1/2005 34.27 40.05 180.51 19.98 1999.232/1/2005 35.18 43.12 187.99 20.8 2051.721/3/2005 43.22 36.96 195.62 21.66 2062.41

12/1/2004 44.29 30.95 192.79 22.02 2175.4411/1/2004 39.68 32.22 181.98 22.09 2096.8110/1/2004 34.13 25.18 190.64 20.68 1974.99

9/1/2004 40.86 18.62 129.6 20.44 1896.848/2/2004 38.14 16.58 102.37 20.19 1838.17/1/2004 38.92 15.54 21 1887.366/1/2004 54.4 15.64 21.06 2047.795/3/2004 48.5 13.48 19.34 1986.744/1/2004 43.6 12.39 19.26 1920.153/1/2004 43.28 12.99 18.38 1994.222/2/2004 43.01 11.5 19.56 2029.821/2/2004 50.4 10.84 20.38 2066.15

12/1/2003 52.62 10.27 20.18 2003.3711/3/2003 53.97 10.05 18.95 1960.2610/1/2003 54.43 11 19.27 1932.21

9/2/2003 48.43 9.96 20.38 1786.948/1/2003 46.32 10.87 19.44 1810.457/1/2003 41.64 10.13 19.36 1735.026/2/2003 36.32 9.16 18.8 1622.85/1/2003 35.89 8.63 18.04 1595.914/1/2003 28.69 6.83 18.75 1464.313/3/2003 26.03 6.8 17.75 1341.172/3/2003 22.01 7.21 17.37 1337.521/2/2003 21.85 6.9 17.34 1320.91

12/2/2002 18.89 6.89 18.89 1335.5111/1/2002 23.35 7.45 21.08 1478.7810/1/2002 19.36 7.72 19.54 1329.75

9/3/2002 15.93 6.97 15.98 1172.068/1/2002 14.94 7.09 17.93 1314.857/1/2002 14.45 7.33 17.53 1328.266/3/2002 16.25 8.52 19.99 1463.215/1/2002 18.23 11.2 18.6 1615.73

4/1/2002 16.69 11.66 19.1 1688.233/1/2002 14.3 11.38 22.04 1845.352/4/2002 14.1 10.43 21.32 1731.491/2/2002 14.19 11.88 23.28 1934.03

12/3/2001 10.82 10.52 24.21 1950.411/1/2001 11.32 10.24 23.46 1930.5810/1/2001 6.98 8.44 21.25 1690.2

9/4/2001 5.97 7.45 18.7 1498.88/1/2001 8.94 8.91 20.85 1805.437/2/2001 12.49 9.03 24.18 2027.136/1/2001 14.15 11.17 26.67 2160.545/1/2001 16.69 9.59 25.28 2110.494/2/2001 15.78 12.25 24.75 2116.243/1/2001 10.23 10.61 19.98 1840.262/1/2001 10.19 8.77 21.56 2151.831/2/2001 17.31 10.39 22.31 2772.73

12/1/2000 15.56 7.15 15.85 2470.5211/1/2000 24.69 7.93 20.97 2597.9310/2/2000 36.62 9.4 25.16 3369.63

9/1/2000 38.44 12.37 22.04 3672.828/1/2000 41.5 29.29 25.51 4206.357/3/2000 30.12 24.42 25.51 3766.996/1/2000 36.31 25.17 29.23 3966.115/1/2000 48.31 20.18 22.86 3400.914/3/2000 55.19 29.81 25.49 3860.663/1/2000 67 32.63 38.82 4572.832/1/2000 68.87 27.54 32.65 4696.691/3/2000 64.56 24.93 35.76 3940.35

12/1/1999 76.12 24.7 42.66 4069.3111/1/1999 85.06 23.52 33.27 3336.1610/1/1999 70.63 19.25 33.82 2966.43

9/1/1999 79.94 15.21 33.09 2746.168/2/1999 62.19 15.68 33.82 2739.357/1/1999 50.03 13.38 31.35 2638.496/1/1999 62.56 11.13 32.95 2686.125/3/1999 59.38 10.59 29.48 2470.524/1/1999 86.03 11.05 29.71 2542.863/1/1999 86.09 8.64 32.75 2461.42/1/1999 64.06 8.36 27.43 2288.031/4/1999 58.47 9.9 31.97 2505.89

12/1/1998 53.54 9.84 25.34 2192.6911/2/1998 32 7.67 22.29 1949.5410/1/1998 21.07 8.92 19.34 1771.39

9/1/1998 18.6 9.16 20.11 1693.848/3/1998 13.96 7.49 17.53 1499.257/1/1998 18.48 8.32 20.09 1872.396/1/1998 16.63 6.89 19.8 1894.745/1/1998 7.34 6.4 15.49 1778.87

4/1/1998 7.65 6.58 16.46 1868.413/2/1998 7.13 6.61 16.35 1835.682/2/1998 6.42 5.68 15.48 1770.511/2/1998 4.92 4.4 13.63 1619.36

12/1/1997 5.02 3.15 11.81 1570.3511/3/1997 4.12 4.27 12.93 1600.5510/1/1997 5.08 4.09 11.88 1593.61

9/2/1997 4.34 5.21 12.09 1685.698/1/1997 2.34 5.23 12.08 1587.327/1/1997 2.4 4.21 12.91 1593.816/2/1997 1.54 3.42 11.54 1442.07

5/16/1997 1.5 3.99 11.33 1400.32

Date AMAZON NASDAQ APPLE NASDAQ GOOGLE3/3/2014 0.02331082 0.00352432 0.019514191 0.003524325 -0.006892452/3/2014 0.00946191 0.04856875 0.055920649 0.048568746 0.0289427781/2/2014 -0.10597646 -0.01756226 -0.11394859 -0.01756226 0.052373722

12/2/2013 0.01304899 0.02833924 0.00886141 0.028339244 0.05608037211/1/2013 0.0781497 0.03513821 0.067713104 0.035138208 0.0277602910/1/2013 0.15218391 0.03855017 0.092013068 0.038550174 0.162613684

9/3/2013 0.10676888 0.04935151 -0.02172926 0.049351507 0.0336807228/1/2013 -0.0695574 -0.01011616 0.080449497 -0.01011616 -0.047107557/1/2013 0.08133551 0.06350129 0.132101561 0.063501291 0.0083478986/3/2013 0.03105079 -0.01535495 -0.12589267 -0.01535495 0.0104477455/1/2013 0.05886864 0.03747693 0.022167155 0.037476934 0.055032494/1/2013 -0.04875076 0.01857759 0.000277906 0.018577587 0.0375393113/1/2013 0.00836541 0.03339914 0.002829775 0.033399135 -0.008787882/1/2013 -0.00464353 0.00573124 -0.02559186 0.005731238 0.0584793651/2/2013 0.05667996 0.03980635 -0.15559864 0.039806347 0.066063235

12/3/2012 -0.0046926 0.00307476 -0.09512695 0.003074757 0.01281895611/1/2012 0.07906124 0.01102647 -0.01244993 0.011026472 0.02621517110/1/2012 -0.08802708 -0.0456306 -0.11384439 -0.0456306 -0.1035214

9/4/2012 0.02407645 0.01593709 0.002799206 0.015937095 0.0965050628/1/2012 0.06219168 0.04244054 0.089730423 0.04244054 0.0791271897/2/2012 0.02144564 0.00152181 0.044802588 0.001521814 0.0872742426/1/2012 0.07001 0.03738815 0.010782838 0.037388149 -0.001360985/1/2012 -0.0854367 -0.07461109 -0.01074721 -0.07461109 -0.040470734/2/2012 0.13551698 -0.01473162 -0.02632124 -0.01473162 -0.058423313/1/2012 0.11955612 0.04116479 0.100098985 0.041164786 0.0365108952/1/2012 -0.07889049 0.05296417 0.172530188 0.052964168 0.0636751661/3/2012 0.11625417 0.07705984 0.119656585 0.077059843 -0.10742695

12/1/2011 -0.10513519 -0.00581383 0.057958118 -0.00581383 0.07473222211/1/2011 -0.10467902 -0.02415688 -0.0574185 -0.02415688 0.01132533910/3/2011 -0.01265899 0.10559606 0.059707767 0.10559606 0.140342564

9/1/2011 0.00463543 -0.06571517 -0.00915282 -0.06571517 -0.049100778/1/2011 -0.03330976 -0.06633815 -0.01457372 -0.06633815 -0.109715487/1/2011 0.08449791 -0.00619905 0.151246195 -0.00619905 0.1757734466/1/2011 0.03889019 -0.02203048 -0.03559246 -0.02203048 -0.043738865/2/2011 0.00448408 -0.01339697 -0.00658868 -0.01339697 -0.028106824/1/2011 0.08346599 0.03270897 0.004646323 0.032708973 -0.075482823/1/2011 0.03871232 -0.0004314 -0.01340352 -0.0004314 -0.044401372/1/2011 0.02128795 0.02998574 0.040117754 0.029985739 0.0214877761/3/2011 -0.05927831 0.01763933 0.05065767 0.017639329 0.010700662

12/1/2010 0.02588777 0.06005959 0.036024845 0.060059592 0.06658223811/1/2010 0.05973064 -0.00366787 0.033214577 -0.00366787 -0.0992596310/1/2010 0.05071054 0.05694284 0.05894735 0.056942841 0.154604316

9/1/2010 0.22967509 0.11371143 0.154615228 0.113711429 0.1556098678/2/2010 0.05720083 -0.06442085 -0.05657335 -0.06442085 -0.074547547/1/2010 0.07602162 0.06668923 0.022494916 0.066689233 0.0858776486/1/2010 -0.13825662 -0.06772653 -0.0210379 -0.06772653 -0.08748515/3/2010 -0.0887236 -0.08659075 -0.01627032 -0.08659075 -0.07928369

4/1/2010 0.00974831 0.0260266 0.105294104 0.026026597 -0.075840213/1/2010 0.13689356 0.0689196 0.138432415 0.068919598 0.0737499522/1/2010 -0.05751965 0.04146425 0.063335875 0.041464255 -0.005942821/4/2010 -0.07012452 -0.05517079 -0.09274608 -0.05517079 -0.15692343

12/1/2009 -0.01028002 0.05645226 0.052713125 0.056452257 0.06150003311/2/2009 0.13446732 0.04750148 0.058733261 0.047501477 0.0838291710/1/2009 0.24106259 -0.03710537 0.01686512 -0.03710537 0.078084555

9/1/2009 0.1396709 0.05489 0.097006819 0.054889996 0.0714231118/3/2009 -0.05476061 0.01532797 0.029118523 0.015327969 0.041167727/1/2009 0.02479173 0.0752727 0.137249818 0.075272702 0.0496493536/1/2009 0.07018035 0.03364339 0.047647647 0.033643393 0.0103956495/1/2009 -0.03192499 0.0326696 0.076308531 0.032669597 0.0522991784/1/2009 0.09203685 0.11640755 0.179778077 0.116407548 0.1289635723/2/2009 0.12531748 0.10382869 0.16303138 0.103828686 0.0293585692/2/2009 0.09666934 -0.06910318 -0.00916108 -0.06910318 -0.001596411/2/2009 0.13718112 -0.06592309 0.054561142 -0.06592309 0.095649942

12/1/2008 0.18310189 0.02664168 -0.08233754 0.026641684 0.04892669211/3/2008 -0.29305403 -0.11397482 -0.14927909 -0.11397482 -0.2042885910/1/2008 -0.2399134 -0.19518672 -0.05484563 -0.19518672 -0.10843903

9/2/2008 -0.10493437 -0.12377981 -0.39983474 -0.12377981 -0.145589518/1/2008 0.05690367 0.01788642 0.064383057 0.017886424 -0.022326557/1/2008 0.04022725 0.01410429 -0.05203265 0.014104289 -0.105419626/2/2008 -0.10710453 -0.09546162 -0.11978316 -0.09546162 -0.106879065/1/2008 0.03732102 0.044526 0.081683895 0.044526002 0.0198439394/1/2008 0.09785698 0.05700727 0.19238458 0.057007271 0.2652921573/3/2008 0.10069633 0.00334903 0.137922122 0.003349027 -0.067397852/1/2008 -0.18665526 -0.05080319 -0.0794792 -0.05080319 -0.180345841/2/2008 -0.17586576 -0.10418486 -0.38077121 -0.10418486 -0.2032482

12/3/2007 0.0227084 -0.00326731 0.083488946 -0.00326731 -0.0021957711/1/2007 0.01569227 -0.07182693 -0.04154801 -0.07182693 -0.0200006710/1/2007 -0.04389075 0.05670671 0.213237691 0.056706711 0.220195285

9/4/2007 0.1533101 0.03969671 0.102795245 0.03969671 0.0961831618/1/2007 0.01729295 0.01948092 0.04975231 0.019480921 0.0102414947/2/2007 0.13808904 -0.02212344 0.07661366 -0.02212344 -0.024596966/1/2007 -0.01061442 -0.00049542 0.007015171 -0.00049542 0.0485883485/1/2007 0.11986431 0.03097169 0.194205074 0.030971692 0.0547547754/2/2007 0.4326535 0.04183171 0.071513023 0.041831709 0.0284460953/1/2007 0.01647066 0.00226963 0.093609499 0.002269632 0.0191938552/1/2007 0.03828094 -0.01958227 -0.01319345 -0.01958227 -0.109578991/3/2007 -0.04642348 0.01993827 0.01049174 0.019938273 0.085334184

12/1/2006 -0.02205603 -0.00680002 -0.07737884 -0.00680002 -0.0514876411/1/2006 0.05739175 0.02711858 0.122661545 0.027118582 0.01752021510/2/2006 0.17047289 0.04683092 0.051881039 0.046830923 0.170033545

9/1/2006 0.04099065 0.0336263 0.126317118 0.033626299 0.0599079718/1/2006 0.13673377 0.04317641 -0.00168544 0.043176414 -0.021095247/3/2006 -0.3635682 -0.03782267 0.171056405 -0.03782267 -0.081267636/1/2006 0.11118001 -0.00312115 -0.04267314 -0.00312115 0.1202483335/1/2006 -0.01718748 -0.06386335 -0.16358016 -0.06386335 -0.11692802

4/3/2006 -0.03680371 -0.00738685 0.11549479 -0.00738685 0.0691911423/1/2006 -0.02460581 0.02527628 -0.08807529 0.025276275 0.0727912852/1/2006 -0.17991482 -0.01065146 -0.09761374 -0.01065146 -0.176596751/3/2006 -0.05067954 0.04456374 0.049134671 0.044563738 0.042011086

12/1/2005 -0.02740471 -0.01239274 0.058248648 -0.01239274 0.02427629411/1/2005 0.1953654 0.05170777 0.163629424 0.051707772 0.08439469310/3/2005 -0.12793372 -0.01469599 0.071512497 -0.01469599 0.162073276

9/1/2005 0.05910811 -0.00018588 0.133947326 -0.00018588 0.101205048/1/2005 -0.05579136 -0.01509856 0.094888702 -0.01509856 -0.006134997/1/2005 0.31075916 0.06030886 0.147181446 0.060308858 -0.021963046/1/2005 -0.07058323 -0.00545917 -0.07721225 -0.00545917 0.0590980815/2/2005 0.09289125 0.07350414 0.097772655 0.073504142 0.2313642144/1/2005 -0.05734724 -0.03957791 -0.14454239 -0.03957791 0.1978413683/1/2005 -0.0262074 -0.02591636 -0.07385825 -0.02591636 -0.040602592/1/2005 -0.20582561 -0.00519674 0.15415068 -0.00519674 -0.039785231/3/2005 -0.02445557 -0.05335574 0.177463248 -0.05335574 0.014572488

12/1/2004 0.10991164 0.0368138 -0.04021438 0.036813801 0.05770472311/1/2004 0.15067052 0.05985381 0.246537349 0.059853807 -0.0464900410/1/2004 -0.17997483 0.04037399 0.301813757 0.040373991 0.385934049

9/1/2004 0.06888799 0.03145691 0.116039122 0.031456914 0.2358590838/2/2004 -0.02024466 -0.0264466 0.064779805 -0.02644667/1/2004 -0.3348559 -0.08158214 -0.00641439 -0.081582146/1/2004 0.11480036 0.03026606 0.14862463 0.0302660585/3/2004 0.10650665 0.0340918 0.08431741 0.0340917964/1/2004 0.00736652 -0.03784969 -0.04729014 -0.037849693/1/2004 0.00625799 -0.01769412 0.121832795 -0.017694122/2/2004 -0.15855853 -0.01773985 0.059104039 -0.017739851/2/2004 -0.0431051 0.03085621 0.054015972 0.03085621

12/1/2003 -0.02533206 0.02175365 0.021654389 0.02175364511/3/2003 -0.00848714 0.01441269 -0.09032264 0.01441269210/1/2003 0.11679602 0.07815977 0.099318201 0.078159766

9/2/2003 0.04454562 -0.01307077 -0.08742963 -0.013070778/1/2003 0.10651259 0.04255649 0.070505383 0.0425564927/1/2003 0.13669269 0.06686589 0.10065514 0.0668658886/2/2003 0.01190985 0.01670895 0.059601674 0.0167089465/1/2003 0.22391008 0.08605996 0.233919832 0.0860599654/1/2003 0.09729891 0.08784177 0.004402061 0.0878417743/3/2003 0.16775282 0.00272521 -0.05854634 0.0027252142/3/2003 0.00729597 0.01249626 0.04394754 0.012496261/2/2003 0.14556824 -0.01099235 0.001450327 -0.01099235

12/2/2002 -0.2119643 -0.10190418 -0.07814295 -0.1019041811/1/2002 0.1873879 0.10622647 -0.03560033 0.10622646910/1/2002 0.19500496 0.12622807 0.102199139 0.12622807

9/3/2002 0.06416194 -0.11495971 -0.01707012 -0.114959718/1/2002 0.03334777 -0.01014722 -0.03329018 -0.010147227/1/2002 -0.11739849 -0.09676284 -0.15044082 -0.096762846/3/2002 -0.11497568 -0.09915421 -0.27349744 -0.099154215/1/2002 0.08825885 -0.04389378 -0.0402504 -0.04389378

4/1/2002 0.1545502 -0.08898832 0.024306752 -0.088988323/1/2002 0.01408474 0.06368665 0.08717116 0.0636866522/4/2002 -0.00636269 -0.1106236 -0.13017004 -0.11062361/2/2002 0.27114122 -0.00842857 0.121578107 -0.00842857

12/3/2001 -0.0451748 0.010214 0.026976588 0.01021400411/1/2001 0.48352216 0.13297361 0.193319311 0.13297361110/1/2001 0.15630199 0.12018208 0.124768276 0.120182077

9/4/2001 -0.40378866 -0.186134 -0.17896021 -0.1861348/1/2001 -0.33439273 -0.11582221 -0.01337813 -0.115822217/2/2001 -0.1247863 -0.06373719 -0.21267925 -0.063737196/1/2001 -0.16509511 0.02343804 0.152510724 0.0234380425/1/2001 0.05606642 -0.00272078 -0.24480505 -0.002720784/2/2001 0.43341874 0.13973406 0.143728984 0.1397340633/1/2001 0.00391773 -0.15641178 0.190460146 -0.156411782/1/2001 -0.52987752 -0.25351375 -0.169507 -0.253513751/2/2001 0.10658085 0.11540374 0.373731448 0.11540374

12/1/2000 -0.46169478 -0.05028632 -0.10354068 -0.0502863211/1/2000 -0.39419624 -0.26008797 -0.17005665 -0.2600879710/2/2000 -0.04850404 -0.08615681 -0.2745645 -0.08615681

9/1/2000 -0.07659484 -0.13563553 -0.86197197 -0.135635538/1/2000 0.32050402 0.11031901 0.181843692 0.1103190147/3/2000 -0.18690378 -0.05150949 -0.03025034 -0.051509496/1/2000 -0.28554539 0.15374272 0.220960794 0.1537427235/1/2000 -0.1331432 -0.12679511 -0.39015189 -0.126795114/3/2000 -0.19391084 -0.16929412 -0.0903882 -0.169294123/1/2000 -0.02752805 -0.02672574 0.169592617 -0.026725742/1/2000 0.06462565 0.17558845 0.099567596 0.1755884531/3/2000 -0.16471602 -0.0322039 0.009268654 -0.0322039

12/1/1999 -0.11104585 0.19865301 0.048952121 0.19865300711/1/1999 0.18590191 0.11746124 0.200340062 0.11746123510/1/1999 -0.12382137 0.07715564 0.235557954 0.077155637

9/1/1999 0.25108214 0.00248291 -0.03043291 0.0024829068/2/1999 0.21757139 0.03751388 0.15862496 0.0375138827/1/1999 -0.22350327 -0.01789099 0.184116889 -0.017890996/1/1999 0.05216863 0.08366912 0.049734006 0.0836691185/3/1999 -0.3707386 -0.02886078 -0.04252027 -0.028860784/1/1999 -0.00069719 0.03255914 0.246027845 0.0325591383/1/1999 0.29557312 0.07303911 0.032944156 0.0730391082/1/1999 0.09130634 -0.09095278 -0.16907633 -0.090952781/4/1999 0.08808476 0.13351486 0.006079046 0.13351486

12/1/1998 0.51469314 0.11753565 0.249139096 0.11753565311/2/1998 0.41788567 0.0958289 -0.15097933 0.09582889810/1/1998 0.12468865 0.04476641 -0.02655023 0.044766408

9/1/1998 0.28696548 0.12203316 0.201277381 0.1220331588/3/1998 -0.28049297 -0.22225071 -0.10509346 -0.222250717/1/1998 0.10548077 -0.01186594 0.18859117 -0.011865946/1/1998 0.81786945 0.06310329 0.073773095 0.0631032955/1/1998 -0.04136681 -0.04910947 -0.02773675 -0.04910947

4/1/1998 0.07039441 0.01767282 -0.00454891 0.0176728173/2/1998 0.10489312 0.03614734 0.151632421 0.0361473442/2/1998 0.26610959 0.08923663 0.255346692 0.0892366311/2/1998 -0.0201214 0.03073249 0.334202088 0.030732485

12/1/1997 0.19757677 -0.0190488 -0.30421137 -0.019048811/3/1997 -0.2094581 0.00434544 0.043068857 0.00434543710/1/1997 0.15743691 -0.05617309 -0.24203489 -0.05617309

9/2/1997 0.61772342 0.06012792 -0.00383142 0.0601279168/1/1997 -0.02531781 -0.00408032 0.21694863 -0.004080327/1/1997 0.44368632 0.10004779 0.207822097 0.1000477956/2/1997 0.02631731 0.0293788 -0.15415068 0.029378799

5/16/1997

RENDIMIENTO 2.73% 0.56% 2.43% 0.56% 2.15%VOLATILIDAD 17.60% 7.34% 14.27% 7.34% 9.86%

NASDAQ MICROSOFT NASDAQ0.003524325 -0.00104466 0.003524320.048568746 0.019771304 0.04856875-0.01756226 0.011514386 -0.017562260.028339244 -0.01920571 0.028339240.035138208 0.081717381 0.035138210.038550174 0.062095026 0.038550170.049351507 -0.00365408 0.04935151-0.01011616 0.054658413 -0.010116160.063501291 -0.08135066 0.06350129-0.01535495 -0.01030482 -0.015354950.037476934 0.060057267 0.037476930.018577587 0.145736207 0.018577590.033399135 0.028839378 0.033399140.005731238 0.020580708 0.005731240.039806347 0.027598532 0.039806350.003074757 0.003114055 0.003074760.011026472 -0.06124363 0.01102647

-0.0456306 -0.04200941 -0.04563060.015937095 -0.03489731 0.01593709

0.04244054 0.051561403 0.042440540.001521814 -0.03754168 0.001521810.037388149 0.046880831 0.03738815-0.07461109 -0.08604857 -0.07461109-0.01473162 -0.00725836 -0.014731620.041164786 0.016238965 0.041164790.052964168 0.078512528 0.052964170.077059843 0.129049737 0.07705984-0.00581383 0.014496009 -0.00581383-0.02415688 -0.0324264 -0.024156880.10559606 0.067234667 0.10559606

-0.06571517 -0.06642659 -0.06571517-0.06633815 -0.02317323 -0.06633815-0.00619905 0.052291548 -0.00619905-0.02203048 0.039037625 -0.02203048-0.01339697 -0.02942016 -0.013396970.032708973 0.020803128 0.03270897

-0.0004314 -0.04570068 -0.00043140.029985739 -0.03661644 0.029985740.017639329 -0.00630171 0.017639330.060059592 0.09983552 0.06005959-0.00366787 -0.04827356 -0.003667870.056942841 0.085396687 0.056942840.113711429 0.042305159 0.11371143-0.06442085 -0.0897866 -0.064420850.066689233 0.114996026 0.06668923-0.06772653 -0.11456656 -0.06772653-0.08659075 -0.16404268 -0.08659075

0.026026597 0.04168821 0.02602660.068919598 0.021514468 0.06891960.041464255 0.021987537 0.04146425-0.05517079 -0.07860643 -0.055170790.056452257 0.035864882 0.056452260.047501477 0.06319544 0.04750148-0.03710537 0.075293065 -0.037105370.054889996 0.042388679 0.054890.015327969 0.052397392 0.015327970.075272702 -0.01051132 0.07527270.033643393 0.129195342 0.033643390.032669597 0.036908623 0.03266960.116407548 0.097782369 0.116407550.103828686 0.129297088 0.10382869-0.06910318 -0.05080022 -0.06910318-0.06592309 -0.127994 -0.065923090.026641684 -0.03926601 0.02664168-0.11397482 -0.09293941 -0.11397482-0.19518672 -0.17818505 -0.19518672-0.12377981 -0.02220416 -0.123779810.017886424 0.063188082 0.017886420.014104289 -0.06698155 0.01410429-0.09546162 -0.0290236 -0.095461620.044526002 -0.00367123 0.0445260.057007271 0.004897969 0.057007270.003349027 0.042630776 0.00334903-0.05080319 -0.17718456 -0.05080319-0.10418486 -0.08826238 -0.10418486-0.00326731 0.057967709 -0.00326731-0.07182693 -0.08796512 -0.071826930.056706711 0.222587621 0.05670671

0.03969671 0.025327987 0.039696710.019480921 -0.00568414 0.01948092-0.02212344 -0.01646293 -0.02212344-0.00049542 -0.04058302 -0.000495420.030971692 0.028312925 0.030971690.041831709 0.071327842 0.041831710.002269632 -0.01050651 0.00226963-0.01958227 -0.08760345 -0.019582270.019938273 0.032700461 0.01993827-0.00680002 0.016760169 -0.006800020.027118582 0.026091982 0.027118580.046830923 0.048232699 0.046830920.033626299 0.062604257 0.03362630.043176414 0.069256602 0.04317641-0.03782267 0.032163576 -0.03782267-0.00312115 0.028491956 -0.00312115-0.06386335 -0.06016085 -0.06386335

-0.00738685 -0.11926635 -0.007386850.025276275 0.012373114 0.02527628-0.01065146 -0.04307823 -0.010651460.044563738 0.073780415 0.04456374-0.01239274 -0.05703104 -0.012392740.051707772 0.076943718 0.05170777-0.01469599 -0.00093502 -0.01469599-0.00018588 -0.06205296 -0.00018588-0.01509856 0.069557684 -0.015098560.060308858 0.030595121 0.06030886-0.00545917 -0.03809985 -0.005459170.073504142 0.023163409 0.07350414-0.03957791 0.04549574 -0.03957791-0.02591636 -0.04022121 -0.02591636-0.00519674 -0.04051425 -0.00519674-0.05335574 -0.01648389 -0.053355740.036813801 -0.00317389 0.03681380.059853807 0.065957968 0.059853810.040373991 0.011673284 0.040373990.031456914 0.012306333 0.03145691

-0.03933501 -0.0264466-0.00285307 -0.081582140.085200017 0.030266060.004145084 0.03409180.046767289 -0.03784969-0.06222355 -0.01769412-0.04106736 -0.017739850.009862013 0.030856210.062888083 0.02175365-0.01674555 0.01441269-0.05600455 0.078159770.047221229 -0.013070770.004123717 0.042556490.029352212 0.066865890.041265355 0.01670895-0.03860224 0.086059960.054808236 0.087841770.021640936 0.002725210.001728609 0.01249626-0.08561671 -0.01099235-0.10969204 -0.101904180.075861077 0.106226470.201125706 0.12622807-0.11513735 -0.114959710.022561589 -0.01014722-0.13131845 -0.096762840.072070568 -0.09915421-0.02652675 -0.04389378

-0.14317065 -0.088988320.033213385 0.06368665-0.08794902 -0.1106236-0.03917115 -0.008428570.031468928 0.0102140.098939948 0.132973610.127833372 0.12018208-0.10883042 -0.186134

-0.1481719 -0.11582221-0.09801349 -0.063737190.053525769 0.02343804

0.02118808 -0.002720780.214093716 0.13973406-0.07610797 -0.15641178-0.03419526 -0.253513750.341865508 0.11540374-0.27992334 -0.05028632-0.18216259 -0.260087970.132396448 -0.08615681-0.14621155 -0.13563553

0 0.11031901-0.13612505 -0.051509490.245806921 0.15374272-0.10889756 -0.12679511-0.42064936 -0.169294120.173090722 -0.02672574-0.09098509 0.17558845-0.17643176 -0.03220390.248605623 0.19865301-0.01639625 0.117461240.021821222 0.07715564-0.02182122 0.002482910.075838076 0.03751388-0.04977699 -0.017890990.111279194 0.08366912-0.00777162 -0.02886078-0.09741927 0.032559140.177265657 0.07303911-0.15316066 -0.090952780.232413788 0.133514860.128246027 0.117535650.141962657 0.0958289-0.03904171 0.044766410.137303505 0.12203316-0.13630848 -0.222250710.014540241 -0.011865940.245487283 0.06310329-0.06073854 -0.04910947

0.006705298 0.017672820.054679029 0.036147340.127275622 0.089236630.143326615 0.03073249-0.09060356 -0.01904880.084693879 0.00434544-0.01752235 -0.056173090.000827472 0.06012792-0.06645101 -0.004080320.112182944 0.100047790.018365186 0.0293788

0.74% 0.60% 0.56%5.17% 9.51% 7.34%

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-60.0%

-40.0%

-20.0%

0.0%

20.0%

40.0%

60.0%

80.0%

100.0%

f(x) = 1.38291905502421 x + 0.0195582509532966R² = 0.332837738018498

AMAZON

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-100.0%

-80.0%

-60.0%

-40.0%

-20.0%

0.0%

20.0%

40.0%

60.0%

f(x) = 1.12127344120688 x + 0.0180071316086066R² = 0.332890002709705

APPLE

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-100.0%

-80.0%

-60.0%

-40.0%

-20.0%

0.0%

20.0%

40.0%

60.0%

f(x) = 1.12127344120688 x + 0.0180071316086066R² = 0.332890002709705

APPLE

-25.0% -20.0% -15.0% -10.0% -5.0% 0.0% 5.0% 10.0% 15.0%

-30.0%

-20.0%

-10.0%

0.0%

10.0%

20.0%

30.0%

40.0%

50.0%

f(x) = 1.05924003623132 x + 0.0135790166234694R² = 0.308651640690513

GOOGLE

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-50.0%

-40.0%

-30.0%

-20.0%

-10.0%

0.0%

10.0%

20.0%

30.0%

40.0%

f(x) = 0.874725739449406 x + 0.00114411828260938R² = 0.45588029278115

MICROSOFT

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-50.0%

-40.0%

-30.0%

-20.0%

-10.0%

0.0%

10.0%

20.0%

30.0%

40.0%

f(x) = 0.874725739449406 x + 0.00114411828260938R² = 0.45588029278115

MICROSOFT

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-60.0%

-40.0%

-20.0%

0.0%

20.0%

40.0%

60.0%

80.0%

100.0%

f(x) = 1.38291905502421 x + 0.0195582509532966R² = 0.332837738018498

AMAZON

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-100.0%

-80.0%

-60.0%

-40.0%

-20.0%

0.0%

20.0%

40.0%

60.0%

f(x) = 1.12127344120688 x + 0.0180071316086066R² = 0.332890002709705

APPLE

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-100.0%

-80.0%

-60.0%

-40.0%

-20.0%

0.0%

20.0%

40.0%

60.0%

f(x) = 1.12127344120688 x + 0.0180071316086066R² = 0.332890002709705

APPLE

-25.0% -20.0% -15.0% -10.0% -5.0% 0.0% 5.0% 10.0% 15.0%

-30.0%

-20.0%

-10.0%

0.0%

10.0%

20.0%

30.0%

40.0%

50.0%

f(x) = 1.05924003623132 x + 0.0135790166234694R² = 0.308651640690513

GOOGLE

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-50.0%

-40.0%

-30.0%

-20.0%

-10.0%

0.0%

10.0%

20.0%

30.0%

40.0%

f(x) = 0.874725739449406 x + 0.00114411828260938R² = 0.45588029278115

MICROSOFT

-30.0% -20.0% -10.0% 0.0% 10.0% 20.0% 30.0%

-50.0%

-40.0%

-30.0%

-20.0%

-10.0%

0.0%

10.0%

20.0%

30.0%

40.0%

f(x) = 0.874725739449406 x + 0.00114411828260938R² = 0.45588029278115

MICROSOFT

AMAZON

Estadísticas de la regresiónCoeficiente de correlación múltiple 0.57692091Coeficiente de determinación R^2 0.33283774R^2 ajustado 0.32950193Error típico 0.14449503Observaciones 202

ANÁLISIS DE VARIANZAGrados de libertadSuma de cuadradosPromedio de los cuadradosF Valor crítico de F

Regresión 1 2.08322843 2.08322843 99.7771478 2.56274E-19Residuos 200 4.17576263 0.02087881Total 201 6.25899106

Coeficientes Error típico Estadístico t Probabilidad Inferior 95%Intercepción 0.01955825 0.01019595 1.91823684 0.05650519 -0.00054711NASDAQ 1.38291906 0.13844626 9.98885117 2.56274E-19 1.1099174

APPLE




Coeficientes Error típico Estadístico t Probabilidad Inferior 95%Intercepción 0.01800713 0.00826592 2.17847753 0.03053982 0.00170759NASDAQ 1.12127344 0.11223928 9.99002672 2.54255E-19 0.89994922

GOOGLE

Estadísticas de la regresiónCoeficiente de correlación múltiple 0.55556425Coeficiente de determinación R^2 0.30865164R^2 ajustado 0.30253351

Error típico 0.08270969Observaciones 115




MICROSOFT





Valor crítico de F

Superior 95%Inferior 95.0%Superior 95.0%0.03966361 -0.00054711 0.039663611.65592071 1.1099174 1.65592071

Valor crítico de F

Superior 95%Inferior 95.0%Superior 95.0%0.03430668 0.00170759 0.034306681.34259766 0.89994922 1.34259766

Valor crítico de F


Valor crítico de F


Top Ten Holdings (%) of the NASDAQ® by market cap vs. the same holdings in the NASDAQ® 100 Eq Weighted

NASDAQ-100® Equal Weight Index (NDXE) NASDAQ-100® Index (NDX)

Holdings Weighting (%) Holdings Weighting (%)

Apple Inc 1 Apple Inc 12.5

Microsoft Corp 1 Microsoft Corp 7.73

Google Inc 1 Google Inc 7.68

Amazon.com Inc 1 Amazon.com Inc 4.52

Intel Corp 1 Intel Corp 3.19

QUALCOMM Inc 1 QUALCOMM Inc 3.11

Cisco Systems Inc 1 Cisco Systems Inc 2.97

Gilead Sciences Inc 1 2.85

Comcast Corp 1 Comcast Corp 2.75

Facebook 1 Facebook 2.54

Gilead Sciences Inc

Source: Bloomberg. Data as of 12/31/2013.

Top Ten Holdings (%) of the NASDAQ® by market cap vs. the same holdings in the NASDAQ® 100 Eq Weighted

Difference (%)

-11.5

-6.73

-6.68

-3.52

-2.19

-1.97

-1.85

-2.11

-1.75

-1.54

Betas

Documents

Transcript of Betas