Date Open High Low Close Adj Close Volume

9/30/2018 360 374 328 338 338 697795200

8/31/2018 392 396 352 358 358 612493000
7/31/2018 430 434 376 390 390 937901200
6/30/2018 370 428 340 428 428 1526127900
5/31/2018 402 418 366 366 366 420286100
4/30/2018 404 408 354 402 402 1124354100
3/31/2018 418 460 400 404 376.6473 1661308700
2/28/2018 482 484 400 414 385.9703 2173851100
1/31/2018 476 498 428 480 447.5018 3302235300
12/31/2017 408 510 396 474 441.908 2845339500
11/30/2017 398 414 358 408 380.3765 1713371000
10/31/2017 412 424 388 402 374.7827 2680233700
9/30/2017 360 426 336 412 384.1057 4205595200
8/31/2017 436 450 354 360 335.6263 3299044100
7/31/2017 486 488 436 436 406.4808 1401206000
6/30/2017 482 494 416 486 453.0955 2103574200
5/31/2017 505 505 478 480 447.5018 869165500
4/30/2017 505 510 474 505 470.8091 1582677100
3/31/2017 505 530 494 505 470.8091 1453285200
2/28/2017 560 560 500 500 455.8497 1716672800
1/31/2017 585 595 550 560 510.5516 1650978500
12/31/2016 555 600 540 585 533.3441 1572516800
11/30/2016 575 600 530 555 505.9931 1494859400
10/31/2016 620 630 555 575 524.2271 3000518200
9/30/2016 520 645 515 620 565.2535 4355444900
8/31/2016 490 610 490 515 469.5251 3189963800
Date Open High Low Close Adj Close Volume
9/30/2018 5950.858 5982.065 5669.723 5709.417 5709.417 1.22E+09
8/31/2018 6025.411 6026.915 5621.604 5976.553 5976.553 1.05E+09
7/31/2018 5952.939 6117.293 5689.936 6018.46 6018.46 1.22E+09
6/30/2018 5828.495 6027.936 5557.558 5936.443 5936.443 1.28E+09
5/31/2018 6014.819 6116.433 5661.008 5799.237 5799.237 5.37E+08
4/30/2018 6012.238 6095.01 5716.646 5983.587 5983.587 1.05E+09
3/31/2018 6194.513 6380.354 5885.342 5994.595 5994.595 1.32E+09
2/28/2018 6605.314 6630.129 6085.205 6188.987 6188.987 1.62E+09
1/31/2018 6625.354 6693.466 6426.764 6597.218 6597.218 1.99E+09
12/31/2017 6366.083 6686.347 6220.695 6605.631 6605.631 1.84E+09
11/30/2017 6053.026 6368.322 5952.138 6355.654 6355.654 9.83E+08
10/31/2017 6017.042 6098.779 5952.138 5952.138 5952.138 1.3E+09
9/30/2017 5917.752 6042.449 5860.761 6005.784 6005.784 1.32E+09
8/31/2017 5858.21 5928.786 5774.307 5900.854 5900.854 1.08E+09
7/31/2017 5853.506 5916.821 5749.292 5864.059 5864.059 1.27E+09
6/30/2017 5846.603 5910.237 5756.513 5840.939 5840.939 9.6E+08
5/31/2017 5749.421 5831.34 5668.722 5829.708 5829.708 7.23E+08
4/30/2017 5703.867 5874.439 5577.522 5738.155 5738.155 1.29E+09
3/31/2017 5583.345 5726.53 5577.487 5685.298 5685.298 1.23E+09
2/28/2017 5389.168 5606.025 5350.91 5568.106 5568.106 1.77E+09
1/31/2017 5319.944 5418.376 5317.495 5386.692 5386.692 3.22E+09
12/31/2016 5290.388 5360.061 5228.286 5294.103 5294.103 2.45E+09
11/30/2016 5168.634 5334.787 5022.848 5296.711 5296.711 1.24E+09
10/31/2016 5430.745 5491.701 5043.351 5148.91 5148.91 1.51E+11
9/30/2016 5403.86 5482.842 5332.08 5422.542 5422.381 1.06E+11
8/31/2016 5368.516 5474.307 5128.168 5364.804 5364.645 9.68E+10
7/31/2016 5280.21 5476.22 5279.586 5386.082 5385.922 1.26E+11
6/30/2016 5027.617 5334.121 4971.581 5215.994 5215.839 7.96E+10
5/31/2016 4801.853 5033.242 4754.357 5016.647 5016.499 9.95E+10
4/30/2016 4828.963 4845.124 4690.558 4796.869 4796.727 6.42E+10
3/31/2016 4843.394 4920.403 4766.815 4838.583 4838.439 8.43E+10
2/29/2016 4760.236 4908.26 4757.8 4845.371 4845.227 8.11E+10
1/31/2016 4620.152 4803.609 4545.14 4770.956 4770.814 6.17E+10
12/31/2015 4580.165 4639.237 4408.804 4615.163 4615.026 5.15E+10
11/30/2015 4504.222 4595.513 4330.76 4593.008 4592.872 4.43E+10
10/31/2015 4442.419 4621.256 4395.966 4446.458 4446.326 5.81E+10
9/30/2015 4231.41 4696.157 4207.799 4455.18 4455.048 8.91E+10
8/31/2015 4484.204 4484.789 4033.587 4223.908 4223.783 6.87E+10
7/31/2015 4778.044 4868.074 4111.112 4509.607 4509.473 6.97E+10
6/30/2015 4924.066 4982.91 4711.491 4802.529 4802.386 6.15E+10
5/31/2015 5212.134 5215.55 4826.13 4910.658 4910.512 6.65E+10
4/30/2015 5093.334 5347.133 5089.418 5216.379 5216.224 7.48E+10
3/31/2015 5516.798 5524.036 5015.008 5086.425 5086.274 8.75E+10
2/28/2015 5452.831 5518.675 5350.47 5518.675 5518.511 9.68E+10
 1/31/2015 5277.154 5464.219 5254.036 5450.294 5450.132 7.89E+10
12/31/2014 5233.796 5325.039 5121.815 5289.404 5289.247 9.42E+10
11/30/2014 5150.38 5226.947 5005.275 5226.947 5226.792 9.66E+10
10/31/2014 5102.537 5157.084 4965.387 5149.888 5149.735 8E+10
9/30/2014 5148.574 5165.394 4900.718 5089.547 5089.396 7.6E+10
8/31/2014 5159.943 5262.568 5082.727 5137.579 5137.426 7.86E+10
7/31/2014 5076.227 5223.975 5043.525 5136.863 5136.71 7.17E+10
6/30/2014 4877.65 5165.416 4862.42 5088.802 5088.651 7.7E+10
5/31/2014 4900.973 4971.946 4835.037 4878.582 4878.437 5.94E+10
4/30/2014 4845.341 5091.317 4828.217 4893.908 4893.763 6.24E+10
3/31/2014 4796.162 4933.113 4721.596 4840.146 4840.002 7.67E+10
2/28/2014 4589.624 4903.497 4567.76 4768.277 4768.135 8.73E+10
1/31/2014 4407 4665.267 4320.783 4620.216 4620.079 6.99E+10
12/31/2013 4294.495 4510.216 4161.193 4418.757 4418.625 5.54E+10
11/30/2013 4269.077 4331.59 4109.309 4274.177 4274.05 5.57E+10
10/31/2013 4473.73 4518.654 4202.919 4256.436 4256.31 6.31E+10
9/30/2013 4314.961 4611.264 4314.961 4510.631 4510.497 7.3E+10
8/31/2013 4196.721 4791.765 4012.681 4316.176 4316.047 9.25E+10
7/31/2013 4618.964 4718.103 3837.735 4195.089 4194.964 6.69E+10
6/30/2013 4757.182 4815.725 4403.8 4610.377 4610.24 4.5E+10
5/31/2013 5053.545 5055.832 4373.377 4818.895 4818.752 4.52E+10
4/30/2013 5020.196 5251.296 4907.597 5068.628 5068.478 4.97E+10
3/31/2013 4927.124 5034.071 4864.864 5034.071 5033.921 5.79E+10
2/28/2013 4798.49 4940.986 4721.316 4940.986 4940.839 4.19E+10
1/31/2013 4458.598 4795.789 4457.447 4795.789 4795.646 4.41E+10
12/31/2012 4322.582 4472.108 4298.612 4453.703 4453.571 4.66E+10
11/30/2012 4277.187 4340.261 4222.131 4316.687 4316.559 3.73E+10
10/31/2012 4331.749 4381.746 4255.267 4276.141 4276.014 3.45E+10
9/30/2012 4249.685 4366.856 4214.519 4350.291 4350.162 5.87E+10
8/31/2012 4052.886 4272.829 4047.28 4262.561 4262.435 4.21E+10
7/31/2012 4129.815 4183.029 3978.078 4060.331 4060.21 2.77E+10
6/30/2012 3976.712 4149.709 3963.469 4142.337 4142.214 3.62E+10
5/31/2012 3820.381 3971.085 3635.283 3955.577 3955.459 3.32E+10
4/30/2012 4181.091 4234.734 3810.391 3832.824 3832.71 5.22E+10
3/31/2012 4121.82 4232.923 4109.319 4180.732 4180.608 7.02E+10
2/29/2012 3985.03 4129.333 3929.194 4121.551 4121.428 3.32E+10
1/31/2012 3941.783 4040.082 3838.539 3985.21 3985.092 5.25E+10
12/31/2011 3808.689 4038.785 3808.689 3941.693 3941.576 5.57E+10
11/30/2011 3715.443 3825.963 3666.249 3821.992 3821.879 4.01E+10
10/31/2011 3790.115 3859.098 3618.969 3715.08 3714.97 5.08E+10
9/30/2011 3548.116 3875.112 3256.442 3790.847 3790.734 7.55E+10
8/31/2011 3841.731 4028.484 3217.951 3549.032 3548.927 5.48E+10
7/31/2011 4131.732 4195.724 3590.942 3841.731 3841.617 7.24E+10
6/30/2011 3888.202 4177.739 3888.202 4130.8 4130.677 7.78E+10
5/31/2011 3837.177 3896.163 3704.584 3888.569 3888.454 6.11E+10
 4/30/2011 3819.804 3872.953 3760.792 3836.967 3836.853 9.23E+10
3/31/2011 3679.046 3824.068 3671.181 3819.618 3819.505 5.18E+10
2/28/2011 3470.627 3683.471 3465.605 3678.674 3678.565 5.25E+10
1/31/2011 3411.076 3521.633 3336.829 3470.348 3470.245 3.33E+10
12/31/2010 3704.441 3789.473 3309.616 3409.167 3409.066 5.71E+10
11/30/2010 3530.926 3788.565 3530.926 3703.512 3703.402 5.99E+10
10/31/2010 3635.516 3777.918 3529.854 3531.211 3531.106 1.02E+11
9/30/2010 3501.199 3667.014 3501.199 3635.324 3635.216 1.05E+11
8/31/2010 3081.487 3524.316 3081.487 3501.296 3501.192 6.38E+10
7/31/2010 3070.278 3150.159 2959.754 3081.884 3081.792 8.17E+10
6/30/2010 2912.881 3104.079 2860.912 3069.28 3069.189 8.21E+10
5/31/2010 2796.66 2981.278 2698.281 2913.684 2913.598 9.12E+10
4/30/2010 2971.747 2996.419 2502.054 2796.957 2796.874 8.79E+10
3/31/2010 2777.704 2972.917 2777.704 2971.252 2971.164 1.06E+11
2/28/2010 2548.831 2818.941 2545.893 2777.301 2777.219 8.14E+10
1/31/2010 2610.593 2613.673 2431.838 2549.033 2548.957 5.85E+10
12/31/2009 2533.948 2689.775 2532.896 2610.796 2610.719 8.27E+10
11/30/2009 2416.042 2542.504 2412.997 2534.356 2534.281 6E+10
10/31/2009 2365.649 2494.825 2294.556 2415.837 2415.765 9.89E+10
9/30/2009 2467.903 2559.67 2235.387 2367.701 2367.631 8.7E+10
8/31/2009 2341.434 2482.85 2272.764 2467.591 2467.518 6.83E+10
7/31/2009 2323.854 2411.899 2271.209 2341.537 2341.468 8.2E+10
6/30/2009 2026.884 2332.763 1992.379 2323.236 2323.167 9.59E+10
5/31/2009 1917.453 2116.166 1888.821 2026.78 2026.72 1.14E+11
4/30/2009 1722.766 1941.787 1701.994 1916.831 1916.774 5.57E+10
3/31/2009 1434.074 1728.066 1434.074 1722.766 1722.715 4.99E+10
2/28/2009 1285.476 1467.524 1244.868 1434.074 1434.031 3.11E+09
1/31/2009 1330.015 1360.944 1281.075 1285.476 1285.438 3.29E+09
12/31/2008 1377.45 1472.46 1307.528 1332.667 1332.627 2.92E+09
11/30/2008 1240.849 1376.101 1177.857 1355.408 1355.368 3.2E+09
10/31/2008 1281.508 1430.717 1102.674 1241.541 1241.504 4.32E+09
9/30/2008 1766.935 1766.935 1089.34 1256.704 1256.667 3.48E+09
8/31/2008 2157.023 2168.801 1592.243 1832.507 1832.453 6.44E+09
7/31/2008 2283.017 2283.017 2035.591 2165.943 2165.879 1.42E+10
6/30/2008 2361.478 2394.171 2129.401 2304.508 2304.439 4.35E+09
5/31/2008 2447.632 2461.051 2316.43 2349.105 2349.035 6.86E+09
4/30/2008 2333.559 2516.263 2322.193 2444.349 2444.277 8.43E+09
3/31/2008 2463.741 2465.822 2167.646 2304.516 2304.448 6.47E+09
2/29/2008 2651.876 2689.66 2239.728 2447.299 2447.227 4.33E+09
1/31/2008 2657.16 2773.434 2573.407 2721.944 2721.863 9.06E+09
12/31/2007 2739.586 2838.476 2229.819 2627.251 2627.173 1.66E+10
11/30/2007 2703.716 2818.535 2629.074 2745.826 2745.744 4.8E+09
10/31/2007 2692.511 2737.813 2526.95 2688.332 2688.252 7.9E+09
9/30/2007 2366.615 2689.916 2366.615 2643.487 2643.408 7.47E+09
8/31/2007 2194.426 2385.235 2192.789 2359.206 2359.136 4.91E+09
 7/31/2007 2318.699 2322.797 1863.365 2194.339 2194.274 5.56E+09
6/30/2007 2140.622 2405.963 2140.622 2348.673 2348.603 5.25E+09
5/31/2007 2100.684 2167.451 2045.577 2139.278 2139.215 4.98E+09
4/30/2007 1995.167 2111.827 1987.885 2084.324 2084.262 4.61E+09
3/31/2007 1837.181 2021.01 1837.181 1999.167 1999.108 5.07E+09
2/28/2007 1752.114 1833.415 1692.218 1830.924 1830.87 4.35E+09
1/31/2007 1765.867 1824.992 1664.204 1740.971 1740.919 4.33E+09
12/31/2006 1813.45 1843.349 1627.762 1757.258 1757.206 4.9E+09
11/30/2006 1720.153 1814.257 1719.342 1805.523 1805.469 4.21E+09
10/31/2006 1582.699 1738.406 1576.435 1718.961 1718.91 3.53E+09
9/30/2006 1531.984 1588.531 1515.464 1582.626 1582.579 2.51E+09
8/31/2006 1431.543 1534.615 1417.239 1534.615 1534.569 2.29E+09
7/31/2006 1352.74 1441.956 1351.005 1431.262 1431.219 3.02E+09
6/30/2006 1310.579 1355.185 1277.603 1351.649 1351.609 3.2E+09
5/31/2006 1340.173 1359.53 1222.276 1310.263 1310.224 2.27E+09
4/30/2006 1468.292 1553.488 1272.256 1329.996 1329.956 2.65E+09
3/31/2006 1322.468 1499.994 1322.3 1464.406 1464.363 2.16E+09
2/28/2006 1222.807 1339.82 1222.209 1322.974 1322.935 2.26E+09
1/31/2006 1233.956 1260.104 1212.285 1230.664 1230.627 1.97E+09
12/31/2005 1161.977 1268.632 1161.301 1232.321 1232.285 2.27E+09
11/30/2005 1095.422 1185.905 1087.162 1162.635 1162.6 1.56E+09
10/31/2005 1072.883 1096.641 1012.481 1096.641 1096.608 1.02E+09
9/30/2005 1055.149 1109.801 1053.464 1066.224 1066.192 1.84E+09
8/31/2005 1028.822 1106.814 1008.393 1079.275 1079.243 2.07E+09
7/31/2005 1180.486 1195.55 951.21 1050.09 1050.059 2.88E+09
6/30/2005 1124.299 1187.79 1101.992 1182.301 1182.266 2.73E+09
5/31/2005 1087.559 1148.798 1079.136 1122.376 1122.343 2.23E+09
4/30/2005 1031.103 1088.209 1021.401 1088.169 1088.137 1.74E+09
3/31/2005 1081.522 1121.461 1011.376 1029.613 1029.582 2.55E+09
2/28/2005 1074.25 1156.959 1056.551 1080.165 1080.133 3.09E+09
1/31/2005 1046.103 1109.479 1034.147 1073.828 1073.796 1.48E+09
12/31/2004 1000.554 1049.127 994.531 1045.435 1045.404 1.87E+09
11/30/2004 977.832 1007.495 910.994 1000.233 1000.203 1.88E+09
10/31/2004 860.653 977.767 857.571 977.767 977.738 1.98E+09
9/30/2004 820.692 864.625 820.519 860.487 860.4615 2.2E+09
8/31/2004 755.962 829.571 755.945 820.134 820.1096 1.82E+09
7/31/2004 755.139 763.947 728.35 754.704 754.6816 2.53E+09
6/30/2004 728.223 772.354 722.748 756.983 756.9605 2.72E+09
5/31/2004 731.512 732.401 683.923 732.401 732.3793 2.19E+09
4/30/2004 785.404 786.382 665.959 732.516 732.4943 1.65E+09
3/31/2004 735.678 824.509 729.771 783.413 783.3898 1.44E+09
2/29/2004 760.896 781.23 700.176 735.677 735.6552 1.74E+09
1/31/2004 748.485 796.07 725.223 761.081 761.0584 1.34E+09
12/31/2003 691.376 788.254 687.998 752.932 752.9097 1.87E+09
11/30/2003 617.257 700.96 617.257 691.895 691.8745 1.79E+09
10/31/2003 624.268 642.413 598.743 617.084 617.0657 1.62E+09
9/30/2003 597.613 658.1 597.613 625.546 625.5275 2.26E+09
8/31/2003 529.506 606.623 529.506 597.652 597.6343 3.44E+09
7/31/2003 508.109 531.747 479.82 529.675 529.6592 3.65E+09
6/30/2003 505.474 539.131 496.218 507.985 507.9699 3.41E+09
5/31/2003 495.237 524.892 493.275 505.499 505.484 3.11E+09
4/30/2003 452.155 500.613 446.902 494.776 494.7613 2.94E+09
3/31/2003 397.042 452.633 393.842 450.861 450.8476 4.67E+09
2/28/2003 398.742 404.473 377.406 398.004 397.9922 2.51E+09
1/31/2003 388.231 404.931 387.954 399.22 399.2082 2.23E+09
12/31/2002 423.342 423.342 386.813 388.443 388.4315 2.72E+09
11/30/2002 390.425 428.623 387.855 424.945 424.9324 1.93E+09
10/31/2002 369.705 391.17 360.576 390.425 390.4134 2.87E+09
9/30/2002 418.473 418.473 323.317 369.044 369.0331 3.06E+09
8/31/2002 443.027 443.402 401.701 419.307 419.2946 2.94E+09
7/31/2002 462.944 466.947 437.044 443.674 443.6608 3.21E+09
6/30/2002 505.144 505.596 439.274 463.669 463.6552 3.73E+09
5/31/2002 530.817 547.235 498.743 505.009 504.994 2.65E+09
4/30/2002 534.11 551.042 495.982 530.79 530.7742 3.63E+09
3/31/2002 482.525 557.593 481.007 534.062 534.0461 3.48E+09
2/28/2002 452.943 488.128 449.102 481.775 481.7607 2.14E+09
1/31/2002 453.173 466.674 428.906 453.246 453.2325 1.09E+09
12/31/2001 387.309 453.438 377.703 451.636 451.6226 1.1E+09
11/30/2001 380.203 392.036 368.465 392.036 392.0244 6.06E+08
10/31/2001 383.98 386.343 366.007 380.308 380.2967 8.9E+08
9/30/2001 392.467 394.976 361.672 383.735 383.7236 8.22E+08
8/31/2001 432.775 449.268 388.951 392.476 392.4644 2.2E+09
7/31/2001 443.546 444.761 441.475 443.194 443.1808 46291200
6/30/2001 437.31 478.368 426.501 470.229 470.2151 1.66E+09
5/31/2001 405.783 440.045 386.497 437.62 437.607 1.42E+09
4/30/2001 359.402 414.137 357.81 405.863 405.851 1.46E+09
3/31/2001 381.046 381.263 338.179 358.232 358.2213 9.79E+08
2/28/2001 426.645 435.375 352.671 381.05 381.0387 9.8E+08
1/31/2001 426.266 469.812 420.807 428.303 428.2903 1.15E+09
12/31/2000 415.372 425.614 402.382 425.614 425.6014 9.7E+08
11/30/2000 428.273 438.592 410.939 416.321 416.3087 7.92E+08
10/31/2000 406.895 436.121 405.567 429.214 429.2012 5.79E+08
9/30/2000 421.16 432.497 399.073 405.347 405.3349 2.98E+08
8/31/2000 466.38 478.945 405.204 421.336 421.3235 0
7/31/2000 492.193 510.157 459.643 466.38 466.3662 0
6/30/2000 514.658 517.855 489.352 492.193 492.1784 0
5/31/2000 454.993 515.11 440.463 515.11 515.0947 0
4/30/2000 526.832 553.851 441.636 454.327 454.3135 0
3/31/2000 583.547 583.566 510.067 526.737 526.7214 0
2/29/2000 577.786 599.822 528.204 583.276 583.2587 0
 1/31/2000 636.761 642.138 565.347 576.542 576.5248 0
12/31/1999 677.474 707.47 626.297 636.372 636.3531 0
11/30/1999 583.234 693.533 583.234 676.919 676.8989 0
10/31/1999 594.703 647.506 571.138 583.8 583.7827 0
9/30/1999 548.335 644.073 548.335 593.869 593.8514 0
8/31/1999 567.026 576.876 503.598 547.937 547.9207 0
7/31/1999 598.164 622.69 550.403 567.026 567.0092 0
6/30/1999 667.826 690.267 567.423 597.874 597.8563 0
5/31/1999 585.337 720.05 567.962 662.025 662.0054 0
4/30/1999 495.192 626.093 495.192 585.242 585.2246 0
3/31/1999 393.625 528.547 392.034 495.222 495.2073 0
2/28/1999 396.048 399.303 370.643 393.625 393.6133 0
1/31/1999 412.209 417.764 393.208 396.089 396.0772 0
12/31/1998 393.964 462.121 376.303 411.932 411.9198 0
11/30/1998 385.921 414.499 373.994 398.038 398.0262 0
10/31/1998 301.203 436.794 301.203 386.271 386.2596 0
9/30/1998 276.588 351.132 255.974 300.77 300.7611 0
8/31/1998 342.082 342.082 255.464 276.15 276.1418 0
7/31/1998 481.786 482.34 323.242 342.436 342.4258 0
6/30/1998 445.164 492.22 441.811 481.717 481.7027 0
5/31/1998 420.231 445.92 384.713 445.92 445.9068 0
4/30/1998 460.115 460.115 384.097 420.465 420.4525 0
3/31/1998 543.1 546.676 456.039 460.135 460.1213 0
2/28/1998 482.378 550.269 482.378 541.425 541.4089 0
1/31/1998 486.023 570.052 437.981 482.378 482.3637 0
12/31/1997 402.104 486.893 321.078 485.938 485.9236 0
11/30/1997 401.302 427.891 335.694 401.712 401.7001 0
10/31/1997 500.801 514.716 385.851 401.708 401.6961 0
9/30/1997 546.22 546.22 444.301 500.418 500.4031 0
8/31/1997 493.599 615.134 475.471 546.688 546.6718 0
7/31/1997 721.497 722.223 491.91 493.962 493.9474 0
6/30/1997 725.029 742.954 707.417 721.27 721.2486 0
Date Yield
18-Oct 8.531
18-Sep 8.208
18-Aug 8.127
18-Jul 7.755
18-Jun 7.803
18-May 7.06
18-Apr 6.906
18-Mar 6.669
18-Feb 6.595
18-Jan 6.318
17-Dec 6.298
17-Nov 6.511
17-Oct 6.805
17-Sep 6.496
17-Aug 6.683
17-Jul 6.948
17-Jun 6.811
17-May 6.951
17-Apr 7.031
17-Mar 7.029
17-Feb 7.542
17-Jan 7.638
16-Dec 7.941
16-Nov 8.184
16-Oct 7.259
16-Sep 7.069
16-Aug 7.138
16-Jul 6.944
16-Jun 7.462
16-May 7.865
16-Apr 7.715
16-Mar 7.713
16-Feb 8.244
16-Jan 8.277
15-Dec 8.872
15-Nov 8.605
15-Oct 8.803
15-Sep 9.624
15-Aug 8.786
15-Jul 8.603
15-Jun 8.38
15-May 8.166
15-Apr 7.692
15-Mar 7.411
 15-Feb 6.902
15-Jan 7.041
14-Dec 7.793
14-Nov 7.696
14-Oct 8.049
14-Sep 8.397
14-Aug 8.22
14-Jul 8.025
14-Jun 8.241
14-May 8.061
14-Apr 7.934
14-Mar 7.969
14-Feb 8.389
14-Jan 8.887
13-Dec 8.44
13-Nov 8.691
13-Oct 7.416
13-Sep 8.49
13-Aug 8.611
13-Jul 7.871
13-Jun 7.116
13-May 6.099
13-Apr 5.494
13-Mar 5.522
13-Feb 5.416
13-Jan 5.343
12-Dec 5.167
12-Nov 5.429
Ri Rm Rf Ri-Rf Rm-Rf
-0.05749 -0.04573 0.006964 -0.06445 -0.05269
-0.08561 -0.00699 0.006705 -0.09232 -0.01369
-0.09298 0.013721 0.00664 -0.09962 0.007081
0.15649 0.023384 0.006342 0.150148 0.017042
-0.09382 -0.03129 0.00638 -0.1002 -0.03767
0.065143 -0.00184 0.005783 0.05936 -0.00762
-0.02445 -0.03191 0.005659 -0.03011 -0.03757
-0.14792 -0.06388 0.005468 -0.15339 -0.06934
0.012579 -0.00127 0.005408 0.007171 -0.00668
0.14994 0.038578 0.005184 0.144756 0.033393
0.014815 0.065594 0.005168 0.009647 0.060426
-0.02457 -0.00897 0.00534 -0.02991 -0.01431
0.134919 0.017626 0.005578 0.129342 0.012048
-0.19154 0.006255 0.005328 -0.19687 0.000927
-0.10857 0.00395 0.005479 -0.11405 -0.00153
0.012422 0.001925 0.005693 0.00673 -0.00377
-0.05077 0.015829 0.005582 -0.05635 0.010247
0 0.009254 0.005695 -0.0057 0.003559
0.03229 0.020829 0.00576 0.02653 0.015069
-0.11333 0.033124 0.005758 -0.11909 0.027365
-0.04368 0.017338 0.006171 -0.04985 0.011167
0.052644 -0.00049 0.006248 0.046396 -0.00674
-0.0354 0.028301 0.006491 -0.04189 0.02181
-0.07535 -0.05175 0.006686 -0.08204 -0.05844
0.185553 0.010705 0.005943 0.179609 0.004762
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3997917994
R Square 0.1598334829
Adjusted R Square 0.1233045038
Standard Error 0.0912773326
Observations 25

ANOVA
df SS MS F
Regression 1 0.0364549167 0.0364549167 4.375525602
Residual 23 0.1916256832 0.0083315514
Total 24 0.2280805999

Coefficients Standard Error t Stat P-value

Intercept -0.0145638778 0.0183807424 -0.7923443745 0.436256769
Rm-Rf 1.3154473718 0.628866359 2.0917757055 0.047694461

Adj. Beta 1.2102982478

RESIDUAL OUTPUT

Observation Predicted Ri-Rf Residuals Standard Residuals

1 -0.0838758391 0.0194250603 0.217390789
2 -0.0325756573 -0.0597432194 -0.6686015581
3 -0.0052490988 -0.09436758 -1.0560915811
4 0.0078539003 0.1422941188 1.5924496631
5 -0.0641223757 -0.036076752 -0.4037441046
6 -0.0245889853 0.083948843 0.9394928463
7 -0.0639879405 0.0338778767 0.3791359318
8 -0.1057828224 -0.0476051185 -0.5327609847
9 -0.0233543893 0.0305250983 0.3416141362
10 0.0293632487 0.1153925387 1.2913872399
11 0.0649234297 -0.0552765249 -0.6186136449
12 -0.0333916114 0.0034800369 0.0389459776
13 0.0012852115 0.1280566349 1.4331143601
14 -0.0133446138 -0.1835218086 -2.0538392217
15 -0.0165747109 -0.0974707267 -1.0908196856
16 -0.0195206493 0.0262503435 0.293774269
17 -0.001084651 -0.0552699969 -0.6185405877
18 -0.0098822271 0.0041870328 0.0468581484
19 0.0052584932 0.0212715719 0.2380555698
20 0.0214339571 -0.1405206278 -1.5726020737
21 0.0001258785 -0.0499716463 -0.5592453992
22 -0.0234304891 0.0698262812 0.7814436672
23 0.014125873 -0.0560189415 -0.6269222172
24 -0.0914332372 0.0093979773 0.1051751532
25 -0.0083001485 0.1879095282 2.102943307
 Rm-Rf Residual Plot
0.3
0.2
0.1

Residuals
0
-0.1 0
-0.08 -0.06 -0.04 -0.02 0.02 0.04 0.0
-0.2
-0.3
Rm-Rf
Significance F
0.0476944606

Normal Probability Plot

Lower 95% Upper 95% Lower 95.0% Upper 95.0% 0.3
-0.0525873404 0.0234595848 -0.05258734 0.0234595848 0.2
0.0145381923 2.6163565512 0.0145381923 2.6163565512 0.1

Ri-Rf
0
-0.1 0 20 40 60 80 100
-0.2
-0.3
PROBABILITY OUTPUT Sample Percentile

Percentile Ri-Rf
2 -0.196866422
6 -0.153387941
10 -0.119086671
14 -0.114045438
18 -0.100199128
22 -0.099616679
26 -0.092318877
30 -0.08203526
34 -0.064450779
38 -0.056354648
42 -0.049845768
46 -0.041893068
50 -0.030110064
54 -0.029911575
58 -0.005695194
62 0.0067296943
66 0.007170709
70 0.0096469048
74 0.0265300651
78 0.0463957922
82 0.0593598577
86 0.1293418463
90 0.1447557874
94 0.1501480191
98 0.1796093797
esidual Plot
0.3
0.2
0.1
0
-0.1
2 0 0.02 0.04 0.06 0.08
-0.2
-0.3
Rm-Rf

obability Plot

60 80 100 120

mple Percentile
 Rm-Rf Line Fit Plot
0.25

0.2

0.15

0.1

f(x) = 1.3154473718x - 0.0145638778 0.05

R² = 1
Ri-Rf
Predicted Ri-Rf
Ri-Rf

0
Linear (Predicted Ri-Rf)
-0.08 -0.06 -0.04 -0.02 0 0.02 0.04 0.06 0.08

-0.05

-0.1

-0.15

-0.2

-0.25

Rm-Rf