Date

Date Open High Low Close Volume Adj Close

10/31/2016 226.50 226.50 224.30 224.80 50656000 224,800 -1.17% Oct 31
10/28/2016 226.00 227.65 223.90 227.45 72599400 227,450 0.60% Oct 28
10/27/2016 226.00 227.80 223.30 226.10 50716000 226,100 -0.07% Oct 27
10/26/2016 226.75 227.20 224.05 226.25 51872700 226,250 0.11% Oct 26
10/25/2016 224.40 227.85 224.20 226.00 76776100 226,000 1.16% Oct 25
10/24/2016 224.70 225.00 222.70 223.40 51200700 223,400 -0.07% Oct 24
10/21/2016 224.00 224.65 222,482 223.55 54812000 223,550 0.02% Oct 21
10/20/2016 223.90 224.60 222.70 223.50 41216100 223,500 -0.20% Oct 20
10/19/2016 225.85 226.45 222.60 223.95 52574800 223,950 -0.97% Oct 19
10/18/2016 224.65 227.65 224.65 226.15 37672400 226,150 0.76% Oct 18
10/17/2016 224.25 226.20 223.80 224.45 44155100 224,450 -0.27% Oct 17
10/14/2016 224.30 226,508 222.72 225.05 55919200 225,050 0.51% Oct 14
10/13/2016 224.45 225.50 222.55 223.90 64499700 223,900 0.11% Oct 13
10/12/2016 225.35 227.10 223.15 223.65 43090000 223,650 -1.04% Oct 12
10/11/2016 226.50 228.80 223,733 226.00 40568600 226,000 0.11% Oct 11
10/10/2016 224.20 225.75 222.40 225.75 40245500 225,750 0.98% Oct 10
10/7/2016 223.60 225.50 219,437 223.55 60581200 223,550 0.47% Oct 07
10/6/2016 226.00 226.00 221.55 222.50 58381200 222,500 -1.13% Oct 06
10/5/2016 226.50 227.40 224.25 225.05 42804800 225,050 -1.21% Oct 05
10/4/2016 225.10 229.35 224,533 227.80 1.01E+08 227,800 1.29% Oct 04
10/3/2016 222.35 225.10 221.65 224.90 51222400 224,900 1.42% Oct 03
9/30/2016 221.95 222.60 219.35 221.75 59898000 221,750 -0.34% Sep 30
9/29/2016 223.50 224,244 221,882 222.50 43333300 222,500 -0.27% Sep 29
9/28/2016 220.80 224.55 220.75 223.10 50484300 223,100 0.93% Sep 28
9/27/2016 222.85 222.85 219.00 221.05 46736500 221,050 0.39% Sep 27
9/26/2016 220.20 222,123 219.00 220.20 53545800 220,200 -0.23% Sep 26
9/23/2016 222.50 222.80 219,548 220.70 78521700 220,700 -1.25% Sep 23
9/22/2016 225.85 225,945 222,932 223.50 61049900 223,500 -0.22% Sep 22
9/21/2016 224.55 226.05 223.80 224.00 47781100 224,000 0.58% Sep 21
9/20/2016 222.50 224.45 221.00 222.70 52153300 222,700 0.61% Sep 20
9/19/2016 219.60 222.20 219.41 221.35 44509300 221,350 1.28% Sep 19
9/16/2016 219.25 221.85 218.05 218.55 1.02E+08 218,550 -0.50% Sep 16
9/15/2016 218.50 220.20 217.25 219.65 56026300 219,650 0.07% Sep 15
9/14/2016 221.35 221.95 218,758 219.50 56934200 219,500 -0.34% Sep 14
9/13/2016 224.00 225.45 220,184 220.25 72288400 220,250 -0.97% Sep 13
9/12/2016 220.00 224.45 219.40 222.40 82202700 222,400 0.50% Sep 12
9/9/2016 222.95 223.40 220.95 221.30 46643200 221,300 -0.72% Sep 09
9/8/2016 223.70 224.55 220.40 222.90 67507700 222,900 -0.27% Sep 08
9/7/2016 224.50 225.09 223.20 223.50 61754000 223,500 -0.42% Sep 07
9/6/2016 227.00 227,586 224,182 224.45 37080800 224,450 -1.17% Sep 06
9/5/2016 227.20 228.35 225.10 227.10 33892500 227,100 -0.63% Sep 05
 9/2/2016 224.10 229.60 223,539 228.55 92278800 228,550 2.33% Sep 02
9/1/2016 230.30 231.25 222.60 223.35 78022300 223,350 -2.83% Sep 01
8/31/2016 230.55 232.30 229.02 229.85 58289300 229,850 -0.30% Aug 31
8/30/2016 232.15 234.05 229.40 230.55 53694500 230,550 -1.07% Aug 30
8/26/2016 232.05 233.90 230,612 233.05 32093500 233,050 0.39% Aug 26
8/25/2016 235.45 235.50 232.15 232.15 49153400 232,150 -0.49% Aug 25
8/24/2016 234.15 235.80 232.55 233.30 28906100 233,300 -0.74% Aug 24
8/23/2016 235.95 236.45 233,993 235.05 27970700 235,050 0.60% Aug 23
8/22/2016 235.40 237.55 233.31 233.65 30390100 233,650 -0.60% Aug 22
8/19/2016 236.00 236.74 234.65 235.05 36046700 235,050 -0.40% Aug 19
8/18/2016 236.85 237.40 234.85 236.00 29035000 236,000 0.28% Aug 18
8/17/2016 237.45 238.85 235.35 235.35 45371900 235,350 -0.47% Aug 17
8/16/2016 239.15 239.40 236.25 236.45 43879600 236,450 -1.36% Aug 16
8/15/2016 234.95 240.10 234.30 239.70 35221100 239,700 0.36% Aug 15
8/12/2016 237.50 239,826 235,132 238.85 35096200 238,850 0.61% Aug 12
8/11/2016 234.40 237.40 232.55 237.40 46334600 237,400 1.84% Aug 11
8/10/2016 233.80 233.90 230.85 233.10 45478000 233,100 -0.47% Aug 10
8/9/2016 233.85 234.35 232,248 234.20 38251400 234,200 0.43% Aug 09
8/8/2016 234.65 234,765 230.30 233.20 34284600 233,200 -0.24% Aug 08
8/5/2016 232.45 234.70 232,011 233.75 36995500 233,750 0.69% Aug 05
8/4/2016 230.75 232.60 226,736 232.15 52360700 232,150 0.83% Aug 04
8/3/2016 228.00 230.25 224.65 230.25 71281800 230,250 1.45% Aug 03
8/2/2016 231.65 231.65 226.50 226.95 38144000 226,950 -1.30% Aug 02
8/1/2016 231.75 232.20 228.10 229.95 29651100 229,950 0.17% Aug 01
7/29/2016 230.85 232.29 227,482 229.55 42261100 229,550 -0.09% Jul 29,
7/28/2016 233.45 233.65 229.75 229.75 59077300 229,750 -1.33% Jul 28,
7/27/2016 232.50 234.85 231.20 232.85 32238900 232,850 0.13% Jul 27,
7/26/2016 235.55 235.55 231,998 232.55 47213700 232,550 -1.00% Jul 26,
7/25/2016 236.70 238.20 233,955 234.90 41510000 234,900 -0.28% Jul 25,
7/22/2016 230.20 236.30 230.20 235.55 96655900 235,550 4.64% Jul 22,
7/21/2016 226.00 226.11 222.30 225.10 44345700 225,100 -0.24% Jul 21,
7/20/2016 226.35 227.50 224.10 225.65 38561700 225,650 0.42% Jul 20,
7/19/2016 225.45 227.90 223,651 224.70 39788800 224,700 -0.44% Jul 19,
7/18/2016 227.55 229.20 224,992 225.70 81512600 225,700 -0.97% Jul 18,
7/15/2016 227.00 227.90 225.17 227.90 51685900 227,900 0.57% Jul 15,
7/14/2016 231.00 232.50 226.15 226.60 57375900 226,600 -1.09% Jul 14,
7/13/2016 230.25 230.70 226,813 229.10 79428300 229,100 0.59% Jul 13,
7/12/2016 228.55 228.55 224.45 227.75 72955900 227,750 -0.98% Jul 12,
7/11/2016 229.00 236.12 227.15 230.00 37775300 230,000 0.88% Jul 11,
7/8/2016 226.70 228.95 226.20 228.00 38159500 228,000 0.77% Jul 08,
7/7/2016 227.30 228.90 226.20 226.25 47144400 226,250 0.73% Jul 07,
7/6/2016 228.55 229.00 222.70 224.60 79922200 224,600 -1.73% Jul 06,
7/5/2016 225.10 229.80 225.10 228.55 62703400 228,550 1.17% Jul 05,
 7/4/2016 230.65 230.65 225.20 225.90 35488700 225,900 -1.44% Jul 04,
7/1/2016 228.90 230.90 227,704 229.20 62959800 229,200 0.68% Jul 01,
6/30/2016 221.15 227.65 220.20 227.65 1.04E+08 227,650 2.27% Jun 30,
6/29/2016 222.00 225.00 220.40 222.60 85315100 222,600 2.06% Jun 29,
6/28/2016 214.35 219.30 211.15 218.10 94097800 218,100 4.20% Jun 28,
6/27/2016 211.40 217,528 208.45 209.30 1.27E+08 209,300 -4.56% Jun 27,
6/24/2016 203.25 220.80 202.97 219.30 1.64E+08 219,300 0.64% Jun 24,
6/23/2016 218.20 220.25 215,002 217.90 49614800 217,900 0.67% Jun 23,
6/22/2016 216.00 218.15 212.15 216.45 56119600 216,450 0.89% Jun 22,
6/21/2016 215.25 215,726 212.85 214.55 56925700 214,550 -0.74% Jun 21,
6/20/2016 215.85 219.35 211.20 216.15 67983400 216,150 2.34% Jun 20,
6/17/2016 210.95 213.45 210.15 211.20 71685200 211,200 0.69% Jun 17,
6/16/2016 208.75 210.30 207.55 209.75 50169600 209,750 -0.69% Jun 16,
6/15/2016 210.60 213.50 210,299 211.20 54248600 211,200 0.79% Jun 15,
6/14/2016 213.00 213.00 209.55 209.55 73413400 209,550 -0.73% Jun 14,
6/13/2016 212.90 213.75 210.90 211.10 57571300 211,100 -1.75% Jun 13,
6/10/2016 218.75 219.00 213.00 214.85 72622000 214,850 -2.19% Jun 10,
6/9/2016 222.50 229,376 219.65 219.65 50511800 219,650 -1.60% Jun 09,
6/8/2016 231.00 231.60 229.10 231.00 43734900 223,230 -0.06% Jun 08,
6/7/2016 232.55 233,252 230.05 231.15 37316200 223,375 -0.24% Jun 07,
6/6/2016 228.55 232,335 228.35 231.70 47071200 223,906 1.44% Jun 06,
6/3/2016 230.70 231.05 226.65 228.40 35842000 220,717 -0.18% Jun 03,
6/2/2016 228.85 231,093 228.75 228.80 44327900 221,104 -0.30% Jun 02,
6/1/2016 231.20 231.95 227.35 229.50 35788000 221,780 -0.58% Jun 01,
5/31/2016 233.05 233.95 230.60 230.85 49696400 223,085 -0.75% May 31
5/27/2016 231.95 233.90 230.25 232.60 47960500 224,776 0.24% May 27
5/26/2016 228.00 232.05 228.00 232.05 39079900 224,245 1.35% May 26
5/25/2016 229.25 229.38 227,805 228.95 39920400 221,249 0.99% May 25
5/24/2016 224.75 227.05 224.15 226.70 49970400 219,075 0.38% May 24
5/23/2016 229.00 229,671 225,522 225.85 43222700 218,253 -1.42% May 23
5/20/2016 227.90 229.25 226,965 229.10 47003500 221,394 1.64% May 20
5/19/2016 230.00 230.45 225.40 225.40 53861900 217,818 -1.85% May 19
5/18/2016 228.00 230.30 228.00 229.65 66044700 221,925 1.17% May 18
5/17/2016 228.65 230,848 226.50 227.00 75424900 219,365 1.50% May 17
5/16/2016 224.50 225.10 222.10 223.65 27028300 216,127 -0.38% May 16
5/13/2016 221.95 224.50 220.65 224.50 35264000 216,949 0.79% May 13
5/12/2016 222.45 226.40 220.20 222.75 44392400 215,257 0.20% May 12
5/11/2016 222.05 222.95 220.80 222.30 33022400 214,823 0.16% May 11
5/10/2016 220.75 222.35 219.35 221.95 34700000 214,484 1.39% May 10
5/9/2016 220.00 221.55 218.60 218.90 32309000 211,537 0.07% May 09
5/6/2016 218.50 218.75 216,243 218.75 38552400 211,392 -0.27% May 06
5/5/2016 218.50 220.05 217.80 219.35 54473300 211,972 0.64% May 05
5/4/2016 219.75 220.00 216.55 217.95 46623200 210,619 -1.18% May 04
 5/3/2016 221.60 222.45 220.00 220.55 63526900 213,131 0.62% May 03
4/29/2016 222.30 222.90 219.10 219.20 56098100 211,827 -2.10% Apr 29
4/28/2016 224.95 225.00 221.70 223.90 45955000 216,369 -0.42% Apr 28
4/27/2016 225.95 226.45 223.25 224.85 52812900 217,287 -0.82% Apr 27
4/26/2016 228.10 229.00 225.45 226.70 41600800 219,075 -0.29% Apr 26
4/25/2016 228.20 229,369 225.25 227.35 40243600 219,703 -0.31% Apr 25
4/22/2016 230.25 231.30 226.60 228.05 44370000 220,379 -1.43% Apr 22
4/21/2016 233.70 233.70 230.30 231.35 52403100 223,568 -0.54% Apr 21
4/20/2016 233.15 236.00 230.60 232.60 44456600 224,776 0.11% Apr 20
4/19/2016 228.05 233.35 228.05 232.35 52586300 224,535 1.75% Apr 19
4/18/2016 228.00 228.65 226.65 228.35 25621200 220,669 -0.61% Apr 18
4/15/2016 227.00 229.75 226.80 229.75 53675100 222,022 1.30% Apr 15
4/14/2016 226.80 226.80 224.85 226.80 40620000 219,171 0.00% Apr 14
4/13/2016 228.00 228.05 225,522 226.80 45350700 219,171 0.13% Apr 13
4/12/2016 225.95 226.75 224.20 226.50 43575600 218,881 0.51% Apr 12
4/11/2016 226.80 227.50 224.45 225.35 40309000 217,770 -0.95% Apr 11
4/8/2016 224.90 228.66 222.75 227.50 55397800 219,848 2.13% Apr 08
4/7/2016 220.10 222.75 219.85 222.75 53509900 215,257 1.37% Apr 07
4/6/2016 216.65 220.00 215.05 219.75 63967700 212,358 1.67% Apr 06
4/5/2016 219.90 220.25 216.15 216.15 45631700 208,879 -1.62% Apr 05
4/4/2016 219.55 221,434 218.40 219.70 30967100 212,310 -0.23% Apr 04
4/1/2016 220.00 220.35 214.37 220.20 53217200 212,793 -0.45% Apr 01
3/31/2016 222.30 222.30 219.69 221.20 41741600 213,760 -0.58% Mar 31
3/30/2016 220.50 222.95 220.10 222.50 56436500 215,016 2.13% Mar 30
3/29/2016 219.05 220.30 217,061 217.85 29975500 210,522 -0.23% Mar 29
3/24/2016 220.15 220.75 217.75 218.35 30487200 211,005 -1.09% Mar 24
3/23/2016 218.50 221,037 217.75 220.75 37456300 213,325 1.19% Mar 23
3/22/2016 217.15 218.20 214.65 218.15 67393800 210,812 0.55% Mar 22
3/21/2016 217.30 217.50 215.00 216.95 28878900 209,653 -0.18% Mar 21
3/18/2016 220.25 221.40 217.35 217.35 53292900 210,039 -1.07% Mar 18
3/17/2016 221.35 221.60 217.05 219.70 64983700 212,310 -0.25% Mar 17
3/16/2016 221.00 221,959 218.85 220.25 35630300 212,842 0.16% Mar 16
3/15/2016 218.90 220.55 217.95 219.90 38088900 212,503 0.14% Mar 15
3/14/2016 217.80 220.35 217.30 219.60 35448300 212,213 1.04% Mar 14
3/11/2016 215.70 217,493 215.20 217.35 39728500 210,039 2.21% Mar 11
3/10/2016 216.40 218,002 212.30 212.65 60360600 205,497 -1.28% Mar 10
3/9/2016 218.95 219.50 215.35 215.40 46528600 208,155 -1.03% Mar 09
3/8/2016 216.15 219.05 215.10 217.65 35030300 210,329 -0.30% Mar 08
3/7/2016 220.30 220.30 215.65 218.30 47790300 210,957 -1.33% Mar 07
3/4/2016 221.95 223.75 220.65 221.25 44649500 213,808 0.00% Mar 04
3/3/2016 222.00 223.25 220,116 221.25 30756900 213,808 -0.20% Mar 03
3/2/2016 224.00 224.00 220.00 221.70 33511400 214,243 -0.40% Mar 02
3/1/2016 220.20 222.80 218.55 222.60 44552900 215,113 1.32% Mar 01
 2/29/2016 217.05 220.20 216.45 219.70 53118200 212,310 0.39% Feb 29
2/26/2016 220.00 220.75 217.00 218.85 40987100 211,489 0.39% Feb 26
2/25/2016 214.00 218.10 213.90 218.00 48105800 210,667 3.39% Feb 25
2/24/2016 214.00 215.00 210.80 210.85 54532100 203,758 -1.43% Feb 24
2/23/2016 215.50 216.40 213.25 213.90 52978100 206,705 -0.81% Feb 23
2/22/2016 215.15 216.70 214.50 215.65 48586500 208,396 1.27% Feb 22
2/19/2016 215.95 217.35 211.85 212.95 59956600 205,787 -1.21% Feb 19
2/18/2016 215.00 216.90 214.30 215.55 84946200 208,300 -0.81% Feb 18
2/17/2016 212.40 217.85 211.35 217.30 57840500 209,991 2.99% Feb 17
2/16/2016 209.50 211.00 208.00 211.00 60244200 203,903 0.74% Feb 16
2/15/2016 209.40 211.40 208.37 209.45 61308100 202,405 1.95% Feb 15
2/12/2016 202.60 205.50 200.60 205.45 61097800 198,539 2.42% Feb 12
2/11/2016 201.25 203.40 197.70 200.60 70094700 193,853 -0.74% Feb 11
2/10/2016 203.25 204.40 200.00 202.10 54145000 195,302 0.47% Feb 10
2/9/2016 201.15 204.45 199,148 201.15 71339100 194,384 0.47% Feb 09
2/8/2016 208.05 209.35 199,005 200.20 78357900 193,466 -3.28% Feb 08
2/5/2016 211.50 214.30 206.30 207.00 78756600 200,037 -1.55% Feb 05
2/4/2016 217.00 217.55 208.50 210.25 1E+08 203,178 -1.24% Feb 04
2/3/2016 220.25 221.35 211.90 212.90 1.08E+08 205,739 -3.90% Feb 03
2/2/2016 225.45 233.10 220.50 221.55 1.04E+08 214,098 -1.73% Feb 02
2/1/2016 223.70 226.50 221.15 225.45 59763100 217,867 0.69% Feb 01
1/29/2016 218.55 223.90 217.40 223.90 77295500 216,369 3.99% Jan 29,
1/28/2016 222.90 223.15 213.80 215.30 70892300 208,058 -3.54% Jan 28,
1/27/2016 219.30 223.81 217.90 223.20 47934700 215,692 2.08% Jan 27,
1/26/2016 215.95 219,445 213.25 218.65 56166100 211,295 0.07% Jan 26,
1/25/2016 221.10 221.15 217.35 218.50 42232600 211,150 -0.43% Jan 25,
1/22/2016 217.20 220.10 213.75 219.45 56379900 212,068 2.67% Jan 22,
1/21/2016 209.85 213.75 208.40 213.75 66255900 206,560 1.86% Jan 21,
1/20/2016 214.05 214,183 208.40 209.85 75335200 202,791 -3.21% Jan 20,
1/19/2016 215.40 217.15 213.45 216.80 51142200 209,508 1.57% Jan 19,
1/18/2016 215.45 218.30 212,219 213.45 67704100 206,270 -1.29% Jan 18,
1/15/2016 219.45 221.00 214.35 216.25 76361900 208,976 -1.79% Jan 15,
1/14/2016 220.05 221.00 215.80 220.20 64649500 212,793 -1.03% Jan 14,
1/13/2016 223.90 224.55 221.30 222.50 37429400 215,016 0.54% Jan 13,
1/12/2016 220.45 223.00 219.50 221.30 45845200 213,856 0.23% Jan 12,
1/11/2016 224.95 225.50 220.70 220.80 53517700 213,373 -1.01% Jan 11,
1/8/2016 219.95 225.75 218.15 223.05 90441000 215,547 2.22% Jan 08,
1/7/2016 215.05 219.20 214.50 218.20 95420100 210,861 -0.43% Jan 07,
1/6/2016 219.75 220.75 218.05 219.15 56716500 211,779 -0.25% Jan 06,
1/5/2016 220.00 221.40 216.00 219.70 54065200 212,310 1.71% Jan 05,
1/4/2016 219.50 220,074 215,375 216.00 73377400 208,735 -2.26% Jan 04,
12/31/2015 222.00 222.50 217.50 221.00 27128700 213,566 1.61% Dec 31
12/30/2015 218.80 218.90 216.30 217.50 21982700 210,184 -0.57% Dec 30
12/29/2015 215.30 218.75 214.50 218.75 33137700 211,392 0.97% Dec 29
12/24/2015 216.20 217.90 214.80 216.65 8073200 209,363 0.49% Dec 24
12/23/2015 212.70 216.15 209,917 215.60 69311800 208,348 2.33% Dec 23
12/22/2015 211.75 212.10 208.60 210.70 31815200 203,613 0.38% Dec 22
12/21/2015 210.45 212.85 209,858 209.90 41582900 202,840 -0.66% Dec 21
12/18/2015 213.05 215.10 211.30 211.30 77562500 204,193 -1.61% Dec 18
12/17/2015 216.30 218.05 209.50 214.75 50957500 207,527 0.92% Dec 17
12/16/2015 210.00 214.30 209.30 212.80 67280700 205,642 1.58% Dec 16
12/15/2015 204.85 210.55 204.70 209.50 66277800 202,453 2.82% Dec 15
12/14/2015 208.35 210.70 203,725 203.75 58692700 196,897 -2.11% Dec 14
12/11/2015 212.45 212.60 208.15 208.15 62421000 201,149 -2.12% Dec 11
12/10/2015 214.60 215,513 211,927 212.65 59818400 205,497 -1.46% Dec 10
12/9/2015 217.45 218.60 215.40 215.80 42975200 208,541 -0.42% Dec 09
12/8/2015 219.40 220.00 215.70 216.70 42606000 209,411 -0.60% Dec 08
12/7/2015 216.95 219.70 216.60 218.00 36926000 210,667 1.14% Dec 07
12/4/2015 216.40 217.55 215.00 215.55 53097900 208,300 -1.28% Dec 04
12/3/2015 222.85 223,411 217.95 218.35 69007200 211,005 -1.78% Dec 03
12/2/2015 222.40 223.55 221,396 222.30 38251100 214,823 0.14% Dec 02
12/1/2015 225.80 226.25 221.70 222.00 43805200 214,533 -1.00% Dec 01
11/30/2015 225.00 225.80 223.65 224.25 58728800 216,707 -0.69% Nov 30
11/27/2015 224.30 226,588 224.30 225.80 25632000 218,205 0.36% Nov 27
11/26/2015 223.95 225.90 223,175 225.00 27251600 217,432 0.94% Nov 26
11/25/2015 219.85 223.80 219,101 222.90 40999700 215,402 1.64% Nov 25
11/24/2015 221.35 221.70 217.70 219.30 67617500 211,924 -1.30% Nov 24
11/23/2015 223.50 223.95 221.40 222.20 35114300 214,726 -0.58% Nov 23
11/20/2015 221.90 225.45 220.85 223.50 51191100 215,982 0.90% Nov 20
11/19/2015 222.15 225.25 220.95 221.50 83480500 214,050 0.54% Nov 19
11/18/2015 226.10 226.30 220.00 224.00 47863100 212,909 -0.69% Nov 18
11/17/2015 223.60 225.55 222.90 225.55 45981000 214,382 1.94% Nov 17
11/16/2015 218.10 221.40 217.50 221.25 39192000 210,295 0.39% Nov 16
11/13/2015 221.55 223.55 218,725 220.40 47015400 209,487 -0.54% Nov 13
11/12/2015 225.00 228.05 221.60 221.60 47881600 210,628 -1.27% Nov 12
11/11/2015 222.80 227.15 218.20 224.45 1.09E+08 213,337 0.74% Nov 11
11/10/2015 218.00 225.70 217.00 222.80 95399500 211,769 3.89% Nov 10
11/9/2015 217.00 218.60 214.35 214.45 51172400 203,832 -0.81% Nov 09
11/6/2015 217.35 218.15 215.05 216.20 34443200 205,495 -0.16% Nov 06
11/5/2015 217.25 219,082 216,044 216.55 28223800 205,828 -0.32% Nov 05
11/4/2015 216.25 219.95 216.20 217.25 41732100 206,493 0.86% Nov 04
11/3/2015 215.05 216.35 213.40 215.40 34345100 204,735 0.23% Nov 03
11/2/2015 213.00 215.25 212.20 214.90 28127700 204,260 Nov 02
 Price Rendibilidade Data
Rendibilidade Diária Diária
6954.22 -0.6009% Máximo 4.64% ###
6996.26 0.1387% Mínimo -4.56% ###
6986.57 0.4093%
6958.09 -0.8486%
7017.64 0.4472%
6986.4 -0.4853% Rendibilidades Históri
7020.47 -0.0915% 6.00%
7026.9 0.0709%
4.00%

Rendibilidade Diária
7021.92 0.3123%
2.00%
7000.06 0.7558%
6947.55 -0.9410% 0.00%
28-10-15 17-12-15 05-02-16 26-03-16
7013.55 0.5132% -2.00%
6977.74 -0.6587%
-4.00%
7024.01 -0.6629%
-6.00%
7070.88 -0.3751%
7097.5 0.7539%
Data

7044.39 0.6347%
Rendi bi l i da de da Açã o VOD Rendi bi l i dade do Índi ce
6999.96 -0.4733%
7033.25 -0.5808%
7074.34 1.3005%
6983.52 1.2203%
6899.33 -0.2903%
6919.42 1.0226% Max Ação 5.81% ###
6849.38 0.6127% Min Ação -13.98% ###
6807.67 -0.1521%
6818.04 -1.3227%
6909.43 -0.0285% Rendibilidades Históric
6911.4 1.1212% 10.000%
6834.77 0.0583%
Rendibilidade Diária

5.000%
6830.79 0.2530%
6813.55 1.5390% 0.000%
28-10-15 17-12-15 05-02-16 26-03-16 15-05-
6710.28 -0.2975%
-5.000%
6730.3 0.8540%
6673.31 0.1152% -10.000%
6665.63 -0.5263%
-15.000%
6700.9 -1.1222%
Data
6776.95 -1.1919%
6858.7 0.1770%
Rendi bi l i da de da Açã o SDR Rendi bi l i da de do Índi ce
6846.58 0.3008%
6826.05 -0.7758%
6879.42 -0.2202% Max Ação 6.55% ###
 6894.6 2.2032% Min Ação -16.18% ###
6745.97 -0.5241%
6781.51 -0.5759%
6820.79 -0.2524% Rendibilidad
6838.05 0.3103% 10.00%
6816.9 -0.2762%
6835.78 -0.4765% 5.00%

Rendibilidade Diária
6868.51 0.5853%
0.00%
6828.54 -0.4434% 28-10-15 17-12-15 05-02-16 26-03-16
6858.95 -0.1457% -5.00%
6868.96 0.1430%
-10.00%
6859.15 -0.5044%
6893.92 -0.6810% -15.00%
6941.19 0.3639%
-20.00%
6916.02 0.0189%
6914.71 0.7033%
6866.42 0.2207% Rendi bi l i dade da Ação STJ Rendi bi l i dad
6851.3 0.6193%
6809.13 0.2305%
6793.47 0.7909%
6740.16 1.5941% Max Ação 7.44% ###
6634.4 -0.1655% Min Ação -27.55% ###
6645.4 -0.7253%
6693.95 -0.4533%
6724.43 0.0501%
Rendibilidades Históric
6721.06 -0.4351%
10.00%
6750.43 0.3926%
5.00%
6724.03 0.2071%
Rendibilidade Diária

0.00%
6710.13 -0.3024% 28-10-15 17-12-15 05-02-16 26-03-16
-5.00%
6730.48 0.4566%
-10.00%
6699.89 -0.4325% -15.00%
6728.99 0.4721% -20.00%
6697.37 0.0291% -25.00%
6695.42 0.3925% -30.00%
6669.24 0.2220% Data
6654.47 -0.2388%
6670.4 -0.1540% Rendi bi l i dade da Ação PSN Rendi bi l i da de do Índi ce
6680.69 -0.0325%
6682.86 1.3993%
6590.64 0.8701%
6533.79 1.0861%
6463.59 -1.2494%
6545.37 0.3543%
6522.26 -0.8448%
6577.83 1.1300%
6504.33 2.2684%
6360.06 3.5775%
6140.39 2.6443%
5982.2 -2.5492%
6138.69 -3.1462%
6338.1 1.2284%
6261.19 0.5563%
6226.55 0.3635%
6204 3.0378%
6021.09 1.1866%
5950.48 -0.2735%
5966.8 0.7305%
5923.53 -2.0089%
6044.97 -1.1575%
6115.76 -1.8635%
6231.89 -1.1050%
6301.52 0.2703%
6284.53 0.1774%
6273.4 1.0270%
6209.63 0.3883%
6185.61 -0.1021%
6191.93 -0.6237%
6230.79 -0.6379%
6270.79 0.0820%
6265.65 0.0447%
6262.85 0.7009%
6219.26 1.3498%
6136.43 -0.3231%
6156.32 1.7010%
6053.35 -1.8238%
6165.8 -0.0319%
6167.77 0.2661%
6151.4 0.2101%
6138.5 0.5621%
6104.19 -0.9460%
6162.49 0.0949%
6156.65 0.6842%
6114.81 -0.1778%
6125.7 0.1381%
6117.25 0.0856%
6112.02 -1.1894%
6185.59 -0.9020%
6241.89 -1.2734%
6322.4 0.0394%
6319.91 0.5631%
6284.52 0.3769%
6260.92 -0.7847%
6310.44 -1.1126%
6381.44 -0.4496%
6410.26 0.0767%
6405.35 0.8158%
6353.52 0.1540%
6343.75 -0.3354%
6365.1 0.0347%
6362.89 1.9304%
6242.39 0.6818%
6200.12 -0.0691%
6204.41 1.1002%
6136.89 -0.4015%
6161.63 1.1558%
6091.23 -1.1921%
6164.72 0.3038%
6146.05 -0.4672%
6174.9 -0.4557%
6203.17 1.5930%
6105.9 -0.0095%
6106.48 -1.4942%
6199.11 0.1029%
6192.74 0.1319%
6184.58 -0.0817%
6189.64 -0.1851%
6201.12 0.4150%
6175.49 0.5785%
6139.97 -0.5604%
6174.57 0.5665%
6139.79 1.7077%
6036.7 -1.7835%
6146.32 0.3409%
6125.44 -0.9213%
6182.4 -0.2747%
6199.43 1.1250%
6130.46 -0.2700%
6147.06 -0.0946%
6152.88 0.9150%
6097.09 0.0177%
6096.01 1.3837%
6012.81 2.4821%
5867.18 -1.5955%
5962.31 -1.2491%
6037.73 1.4705%
5950.23 -0.3637%
5971.95 -0.9679%
6030.32 2.8684%
5862.17 0.6506%
5824.28 2.0443%
5707.6 3.0816%
5536.97 -2.3858%
5672.3 0.7122%
5632.19 -1.0049%
5689.36 -2.7137%
5848.06 -0.8595%
5898.76 1.0557%
5837.14 -1.4331%
5922.01 -2.2787%
6060.1 -0.3894%
6083.79 2.5626%
5931.78 -0.9781%
5990.37 1.3349%
5911.46 0.5864%
5877 -0.3900%
5900.01 2.1861%
5773.79 1.7663%
5673.58 -3.4580%
5876.8 1.6761%
5779.92 -0.4166%
5804.1 -1.9284%
5918.23 -0.7170%
5960.97 0.5351%
5929.24 0.9777%
5871.83 -0.6869%
5912.44 -0.6994%
5954.08 -1.9643%
6073.38 -1.0405%
6137.24 0.7190%
6093.43 -2.3852%
6242.32 -0.5057%
6274.05 -0.6417%
6314.57 0.9582%
6254.64 0.2189%
6240.98 2.5954%
6083.1 0.7997%
6034.84 -0.2905%
6052.42 -0.8213%
6102.54 0.6822%
6061.19 0.7212%
6017.79 2.4469%
5874.06 -1.3224%
5952.78 -2.2219%
6088.05 -0.6305%
6126.68 -0.1392%
6135.22 -1.4188%
6223.52 -0.2368%
6238.29 -0.5850%
6275 -2.2727%
6420.93 0.3953%
6395.65 0.6224%
6356.09 -0.2990%
6375.15 -0.2812%
6393.13 0.8756%
6337.64 0.9624%
6277.23 -0.4482%
6305.49 -0.4600%
6334.63 0.0743%
6329.93 0.8116%
6278.97 0.1629%
6268.76 1.9911%
6146.38 0.4593%
6118.28 -0.9776%
6178.68 -1.8821%
6297.2 0.3493%
6275.28 -0.3158%
6295.16 -0.9234%
6353.83 -0.1739%
6364.9 -0.7482%
6412.88 0.4585%
6383.61 0.3428%
6361.8
 Max Índice 3.58% ###
Min Índice -3.46% ### 42305
42680

Rendibilidades Históricas Diárias

26-03-16 15-05-16 04-07-16 23-08-16 12-10-16

Data

Rendi bi l i dade do Índi ce Máxi mo da Açã o VOD Míni mo da Ação VOD

Max Índice 3.58% ### 42305

Min Índice -3.46% ### 42680

endibilidades Históricas Diárias

26-03-16 15-05-16 04-07-16 23-08-16 12-10-16 01-12-16

Data

Rendi bi l i da de do Índi ce Máxi mo da Açã o SDR Míni mo da Açã o SDR

42305
 42680

Rendibilidades Históricas Diárias

26-03-16 15-05-16 04-07-16 23-08-16 12-10-16

Data

Ação STJ Rendi bi l i dade do Índi ce Máxi mo da Ação STJ Míni mo da Açã o STJ

42305
42680

endibilidades Históricas Diárias

26-03-16 15-05-16 04-07-16 23-08-16 12-10-16

Data

Rendi bi l i da de do Índi ce Máxi mo da Açã o PSN Míni mo da Ação PSN

 Rendibilidade
VOD Data
Diária
Máximo 4.64% 7/22/2016
Mínimo -4.56% 6/27/2016

0.046424 ###
-0.0456 ###
Schroders plc (SDR.L)

Rendibilidade Date Price

Date Adj Close Diária Rendibilidade Diária
10/31/2016 2819 -0.949% Oct 31 6954.22 -0.6009%
10/28/2016 2846 0.035% Oct 28 6996.26 0.1387%
10/27/2016 2845 -0.210% 6986.57 0.4093%
10/26/2016 2851 -0.210%
Oct 27
Oct 26 6958.09 -0.8486%
Rendibilidades Histórica
10/25/2016 2857 0.422% Oct 25 7017.64 0.4472% 10.000%

Rendibilidade Diária
10/24/2016 2845 1.390% Oct 24 6986.4 -0.4853% 5.000%
10/21/2016 2806 -0.071% Oct 21 7020.47 -0.0915% 0.000%
10/20/2016 2808 0.107% Oct 20 7026.9 0.0709% 15-07-15 23-10-15 31-01-16 10-05
-5.000%
10/19/2016 2805 -0.426% Oct 19 7021.92 0.3123%
-10.000%
10/18/2016 2817 2.698% Oct 18 7000.06 0.7558%
10/17/2016 2743 -0.939% Oct 17 6947.55 -0.9410% -15.000%
10/14/2016 2769 1.280% Oct 14 7013.55 0.5132% Data
10/13/2016 2734 -2.147% Oct 13 6977.74 -0.6587%
10/12/2016 2794 -0.072% Oct 12 7024.01 -0.6629% Rendibilidade Diária Ação SD
10/11/2016 2796 0.975% Oct 11 7070.88 -0.3751% Rendibilidade Diária Índice F
10/10/2016 2769 -0.036% Oct 10 7097.5 0.7539%
10/7/2016 2770 -1.213% Oct 07 7044.39 0.6347%
10/6/2016 2804 -0.673% Oct 06 6999.96 -0.4733%
10/5/2016 2823 0.249% Oct 05 7033.25 -0.5808%
10/4/2016 2816 1.661% Oct 04 7074.34 1.3005%
10/3/2016 2770 2.745% Oct 03 6983.52 1.2203%
9/30/2016 2696 -0.148% Sep 30 6899.33 -0.2903%
9/29/2016 2700 1.010% Sep 29 6919.42 1.0226%
9/28/2016 2673 0.602% Sep 28 6849.38 0.6127%
9/27/2016 2657 -0.747% Sep 27 6807.67 -0.1521%
9/26/2016 2677 -2.299% Sep 26 6818.04 -1.3227%
9/23/2016 2740 -0.508% Sep 23 6909.43 -0.0285%
9/22/2016 2754 0.548% Sep 22 6911.4 1.1212%
9/21/2016 2739 1.182% Sep 21 6834.77 0.0583%
9/20/2016 2707 -0.478% Sep 20 6830.79 0.2530%
9/19/2016 2720 1.530% Sep 19 6813.55 1.5390%
9/16/2016 2679 -1.507% Sep 16 6710.28 -0.2975%
9/15/2016 2720 0.555% Sep 15 6730.3 0.8540%
9/14/2016 2705 0.371% Sep 14 6673.31 0.1152%
9/13/2016 2695 0.447% Sep 13 6665.63 -0.5263%
9/12/2016 2683 -2.223% Sep 12 6700.9 -1.1222%
9/9/2016 2744 -1.754% Sep 09 6776.95 -1.1919%
9/8/2016 2793 0.685% Sep 08 6858.7 0.1770%
9/7/2016 2774 -0.395% Sep 07 6846.58 0.3008%
 9/6/2016 2785 -1.381% Sep 06 6826.05 -0.7758%
9/5/2016 2824 -0.388% Sep 05 6879.42 -0.2202%
9/2/2016 2835 1.033% Sep 02 6894.6 2.2032%
9/1/2016 2806 0.790% Sep 01 6745.97 -0.5241%
8/31/2016 2784 1.016% Aug 31 6781.51 -0.5759%
8/30/2016 2756 0.036% Aug 30 6820.79 -0.2524%
8/26/2016 2755 0.364% Aug 26 6838.05 0.3103%
8/25/2016 2745 -0.507% Aug 25 6816.9 -0.2762%
8/24/2016 2759 0.254% Aug 24 6835.78 -0.4765%
8/23/2016 2752 0.880% Aug 23 6868.51 0.5853%
8/22/2016 2728 -0.110% Aug 22 6828.54 -0.4434%
8/19/2016 2731 -1.122% Aug 19 6858.95 -0.1457%
8/18/2016 2762 1.544% Aug 18 6868.96 0.1430%
8/17/2016 2720 -1.293% Aug 17 6859.15 -0.5044%
8/16/2016 2755.62 -0.678% Aug 16 6893.92 -0.6810%
8/15/2016 2774.42 0.646% Aug 15 6941.19 0.3639%
8/12/2016 2756.61 1.568% Aug 12 6916.02 0.0189%
8/11/2016 2714.063 0.883% Aug 11 6914.71 0.7033%
8/10/2016 2690.316 -0.293% Aug 10 6866.42 0.2207%
8/9/2016 2698.232 0.702% Aug 09 6851.3 0.6193%
8/8/2016 2679.432 1.499% Aug 08 6809.13 0.2305%
8/5/2016 2639.854 2.105% Aug 05 6793.47 0.7909%
8/4/2016 2585.435 1.279% Aug 04 6740.16 1.5941%
8/3/2016 2552.783 -0.155% Aug 03 6634.4 -0.1655%
8/2/2016 2556.741 -0.996% Aug 02 6645.4 -0.7253%
8/1/2016 2582.466 -0.306% Aug 01 6693.95 -0.4533%
7/29/2016 2590.382 3.437% Jul 29, 6724.43 0.0501%
7/28/2016 2504.3 -4.129% Jul 28, 6721.06 -0.4351%
7/27/2016 2612.15 2.088% Jul 27, 6750.43 0.3926%
7/26/2016 2558.719 -0.729% Jul 26, 6724.03 0.2071%
7/25/2016 2577.519 0.930% Jul 25, 6710.13 -0.3024%
7/22/2016 2553.772 0.116% Jul 22, 6730.48 0.4566%
7/21/2016 2550.804 -0.309% Jul 21, 6699.89 -0.4325%
7/20/2016 2558.719 0.701% Jul 20, 6728.99 0.4721%
7/19/2016 2540.909 0.117% Jul 19, 6697.37 0.0291%
7/18/2016 2537.941 0.588% Jul 18, 6695.42 0.3925%
7/15/2016 2523.099 -0.078% Jul 15, 6669.24 0.2220%
7/14/2016 2525.078 1.795% Jul 14, 6654.47 -0.2388%
7/13/2016 2480.553 -2.641% Jul 13, 6670.4 -0.1540%
7/12/2016 2547.836 2.959% Jul 12, 6680.69 -0.0325%
7/11/2016 2474.616 4.513% Jul 11, 6682.86 1.3993%
7/8/2016 2367.756 3.236% Jul 08, 6590.64 0.8701%
7/7/2016 2293.547 5.316% Jul 07, 6533.79 1.0861%
 7/6/2016 2177.781 -1.300% Jul 06, 6463.59 -1.2494%
7/5/2016 2206.475 -5.066% Jul 05, 6545.37 0.3543%
7/4/2016 2324.22 -3.014% Jul 04, 6522.26 -0.8448%
7/1/2016 2396.45 2.801% Jul 01, 6577.83 1.1300%
6/30/2016 2331.146 4.525% Jun 30, 6504.33 2.2684%
6/29/2016 2230.222 4.788% Jun 29, 6360.06 3.5775%
6/28/2016 2128.308 4.978% Jun 28, 6140.39 2.6443%
6/27/2016 2027.384 -13.980% Jun 27, 5982.2 -2.5492%
6/24/2016 2356.872 -12.136% Jun 24, 6138.69 -3.1462%
6/23/2016 2682.401 2.728% Jun 23, 6338.1 1.2284%
6/22/2016 2611.16 1.578% Jun 22, 6261.19 0.5563%
6/21/2016 2570.593 0.425% Jun 21, 6226.55 0.3635%
6/20/2016 2559.709 5.808% Jun 20, 6204 3.0378%
6/17/2016 2419.207 2.430% Jun 17, 6021.09 1.1866%
6/16/2016 2361.819 -0.954% Jun 16, 5950.48 -0.2735%
6/15/2016 2384.576 0.208% Jun 15, 5966.8 0.7305%
6/14/2016 2379.629 -2.946% Jun 14, 5923.53 -2.0089%
6/13/2016 2451.859 -2.900% Jun 13, 6044.97 -1.1575%
6/10/2016 2525.078 -2.966% Jun 10, 6115.76 -1.8635%
6/9/2016 2602.255 -1.016% Jun 09, 6231.89 -1.1050%
6/8/2016 2628.97 0.113% Jun 08, 6301.52 0.2703%
6/7/2016 2626.002 -0.711% Jun 07, 6284.53 0.1774%
6/6/2016 2644.802 0.640% Jun 06, 6273.4 1.0270%
6/3/2016 2627.981 0.113% Jun 03, 6209.63 0.3883%
6/2/2016 2625.013 -0.301% Jun 02, 6185.61 -0.1021%
6/1/2016 2632.928 -1.808% Jun 01, 6191.93 -0.6237%
5/31/2016 2681.411 -0.950% May 31 6230.79 -0.6379%
5/27/2016 2707.137 0.662% May 27 6270.79 0.0820%
5/26/2016 2689.327 0.074% May 26 6265.65 0.0447%
5/25/2016 2687.348 1.381% May 25 6262.85 0.7009%
5/24/2016 2650.738 3.797% May 24 6219.26 1.3498%
5/23/2016 2553.772 0.233% May 23 6136.43 -0.3231%
5/20/2016 2547.836 2.183% May 20 6156.32 1.7010%
5/19/2016 2493.416 -0.631% May 19 6053.35 -1.8238%
5/18/2016 2509.247 1.238% May 18 6165.8 -0.0319%
5/17/2016 2478.574 0.080% May 17 6167.77 0.2661%
5/16/2016 2476.595 0.401% May 16 6151.4 0.2101%
5/13/2016 2466.701 1.136% May 13 6138.5 0.5621%
5/12/2016 2438.996 -0.404% May 12 6104.19 -0.9460%
5/11/2016 2448.89 0.446% May 11 6162.49 0.0949%
5/10/2016 2438.007 0.203% May 10 6156.65 0.6842%
5/9/2016 2433.059 0.614% May 09 6114.81 -0.1778%
5/6/2016 2418.217 -0.082% May 06 6125.7 0.1381%
 5/5/2016 2420.196 -0.285% May 05 6117.25 0.0856%
5/4/2016 2427.123 -0.849% May 04 6112.02 -1.1894%
5/3/2016 2447.901 -1.591% May 03 6185.59 -0.9020%
4/29/2016 2487.479 -2.103% Apr 29 6241.89 -1.2734%
4/28/2016 2540.909 -0.542% Apr 28 6322.4 0.0394%
4/27/2016 2554.762 -0.039% Apr 27 6319.91 0.5631%
4/26/2016 2555.751 0.977% Apr 26 6284.52 0.3769%
4/25/2016 2531.015 -0.428% Apr 25 6260.92 -0.7847%
4/22/2016 2541.899 -0.887% Apr 22 6310.44 -1.1126%
4/21/2016 2564.656 -0.804% Apr 21 6381.44 -0.4496%
4/20/2016 2585.435 -0.419% Apr 20 6410.26 0.0767%
4/19/2016 2596.319 1.745% Apr 19 6405.35 0.8158%
4/18/2016 2551.793 -0.309% Apr 18 6353.52 0.1540%
4/15/2016 2559.709 -0.500% Apr 15 6343.75 -0.3354%
4/14/2016 2572.572 0.619% Apr 14 6365.1 0.0347%
4/13/2016 2556.741 1.732% Apr 13 6362.89 1.9304%
4/12/2016 2513.205 1.316% Apr 12 6242.39 0.6818%
4/11/2016 2480.553 0.280% Apr 11 6200.12 -0.0691%
4/8/2016 2473.627 -0.951% Apr 08 6204.41 1.1002%
4/7/2016 2497.374 -2.623% Apr 07 6136.89 -0.4015%
4/6/2016 2564.656 1.013% Apr 06 6161.63 1.1558%
4/5/2016 2538.93 -2.840% Apr 05 6091.23 -1.1921%
4/4/2016 2613.139 0.648% Apr 04 6164.72 0.3038%
4/1/2016 2596.319 -2.199% Apr 01 6146.05 -0.4672%
3/31/2016 2654.696 -0.996% Mar 31 6174.9 -0.4557%
3/30/2016 2681.411 2.264% Mar 30 6203.17 1.5930%
3/29/2016 2622.044 -0.338% Mar 29 6105.9 -0.0095%
3/24/2016 2630.949 0.075% Mar 24 6106.48 -1.4942%
3/23/2016 2628.971 -0.404% Mar 23 6199.11 0.1029%
3/22/2016 2639.622 0.037% Mar 22 6192.74 0.1319%
3/21/2016 2638.654 -0.909% Mar 21 6184.58 -0.0817%
3/18/2016 2662.862 1.252% Mar 18 6189.64 -0.1851%
3/17/2016 2629.939 0.332% Mar 17 6201.12 0.4150%
3/16/2016 2621.224 -0.074% Mar 16 6175.49 0.5785%
3/15/2016 2623.161 0.222% Mar 15 6139.97 -0.5604%
3/14/2016 2617.351 0.185% Mar 14 6174.57 0.5665%
3/11/2016 2612.509 -0.037% Mar 11 6139.79 1.7077%
3/10/2016 2613.478 0.521% Mar 10 6036.7 -1.7835%
3/9/2016 2599.921 1.743% Mar 09 6146.32 0.3409%
3/8/2016 2555.379 -0.453% Mar 08 6125.44 -0.9213%
3/7/2016 2566.998 1.029% Mar 07 6182.4 -0.2747%
3/4/2016 2540.854 -4.164% Mar 04 6199.43 1.1250%
3/3/2016 2651.242 0.736% Mar 03 6130.46 -0.2700%
 3/2/2016 2631.875 1.154% Mar 02 6147.06 -0.0946%
3/1/2016 2601.858 2.714% Mar 01 6152.88 0.9150%
2/29/2016 2533.108 -0.909% Feb 29 6097.09 0.0177%
2/26/2016 2556.347 3.246% Feb 26 6096.01 1.3837%
2/25/2016 2475.977 3.397% Feb 25 6012.81 2.4821%
2/24/2016 2394.639 -1.277% Feb 24 5867.18 -1.5955%
2/23/2016 2425.625 0.080% Feb 23 5962.31 -1.2491%
2/22/2016 2423.688 1.748% Feb 22 6037.73 1.4705%
2/19/2016 2382.051 -1.284% Feb 19 5950.23 -0.3637%
2/18/2016 2413.037 0.161% Feb 18 5971.95 -0.9679%
2/17/2016 2409.163 4.144% Feb 17 6030.32 2.8684%
2/16/2016 2313.3 -1.403% Feb 16 5862.17 0.6506%
2/15/2016 2346.223 1.679% Feb 15 5824.28 2.0443%
2/12/2016 2307.491 1.751% Feb 12 5707.6 3.0816%
2/11/2016 2267.79 -4.056% Feb 11 5536.97 -2.3858%
2/10/2016 2363.653 3.170% Feb 10 5672.3 0.7122%
2/9/2016 2291.029 -1.622% Feb 09 5632.19 -1.0049%
2/8/2016 2328.793 -5.464% Feb 08 5689.36 -2.7137%
2/5/2016 2463.389 -1.890% Feb 05 5848.06 -0.8595%
2/4/2016 2510.836 2.046% Feb 04 5898.76 1.0557%
2/3/2016 2460.484 -3.052% Feb 03 5837.14 -1.4331%
2/2/2016 2537.949 -2.926% Feb 02 5922.01 -2.2787%
2/1/2016 2614.446 -0.881% Feb 01 6060.1 -0.3894%
1/29/2016 2637.685 2.792% Jan 29, 6083.79 2.5626%
1/28/2016 2566.03 -1.009% Jan 28, 5931.78 -0.9781%
1/27/2016 2592.175 1.019% Jan 27, 5990.37 1.3349%
1/26/2016 2566.03 0.341% Jan 26, 5911.46 0.5864%
1/25/2016 2557.315 -0.826% Jan 25, 5877 -0.3900%
1/22/2016 2578.618 2.858% Jan 22, 5900.01 2.1861%
1/21/2016 2506.963 3.106% Jan 21, 5773.79 1.7663%
1/20/2016 2431.435 -3.050% Jan 20, 5673.58 -3.4580%
1/19/2016 2507.931 2.656% Jan 19, 5876.8 1.6761%
1/18/2016 2443.054 -0.942% Jan 18, 5779.92 -0.4166%
1/15/2016 2466.294 -1.774% Jan 15, 5804.1 -1.9284%
1/14/2016 2510.836 -3.318% Jan 14, 5918.23 -0.7170%
1/13/2016 2597.016 -0.037% Jan 13, 5960.97 0.5351%
1/12/2016 2597.985 1.360% Jan 12, 5929.24 0.9777%
1/11/2016 2563.125 -1.268% Jan 11, 5871.83 -0.6869%
1/8/2016 2596.048 -1.398% Jan 08, 5912.44 -0.6994%
1/7/2016 2632.844 -3.479% Jan 07, 5954.08 -1.9643%
1/6/2016 2727.739 -2.085% Jan 06, 6073.38 -1.0405%
1/5/2016 2785.837 0.419% Jan 05, 6137.24 0.7190%
1/4/2016 2774.218 -3.730% Jan 04, 6093.43 -2.3852%
12/31/2015 2881.7 -0.634% Dec 31 6242.32 -0.5057%
12/30/2015 2900.098 -0.893% Dec 30 6274.05 -0.6417%
12/29/2015 2926.243 2.060% Dec 29 6314.57 0.9582%
12/24/2015 2867.176 -0.236% Dec 24 6254.64 0.2189%
12/23/2015 2873.954 2.028% Dec 23 6240.98 2.5954%
12/22/2015 2816.823 0.380% Dec 22 6083.1 0.7997%
12/21/2015 2806.172 -0.412% Dec 21 6034.84 -0.2905%
12/18/2015 2817.792 -0.784% Dec 18 6052.42 -0.8213%
12/17/2015 2840.063 2.912% Dec 17 6102.54 0.6822%
12/16/2015 2759.693 0.636% Dec 16 6061.19 0.7212%
12/15/2015 2742.263 5.751% Dec 15 6017.79 2.4469%
12/14/2015 2593.143 -0.815% Dec 14 5874.06 -1.3224%
12/11/2015 2614.446 -3.640% Dec 11 5952.78 -2.2219%
12/10/2015 2713.214 -0.954% Dec 10 6088.05 -0.6305%
12/9/2015 2739.358 -0.247% Dec 09 6126.68 -0.1392%
12/8/2015 2746.136 -2.543% Dec 08 6135.22 -1.4188%
12/7/2015 2817.792 0.902% Dec 07 6223.52 -0.2368%
12/4/2015 2792.615 -0.449% Dec 04 6238.29 -0.5850%
12/3/2015 2805.204 -4.168% Dec 03 6275 -2.2727%
12/2/2015 2927.211 0.132% Dec 02 6420.93 0.3953%
12/1/2015 2923.338 0.768% Dec 01 6395.65 0.6224%
11/30/2015 2901.067 0.201% Nov 30 6356.09 -0.2990%
11/27/2015 2895.257 0.168% Nov 27 6375.15 -0.2812%
11/26/2015 2890.415 0.641% Nov 26 6393.13 0.8756%
11/25/2015 2872.017 2.346% Nov 25 6337.64 0.9624%
11/24/2015 2806.172 -1.763% Nov 24 6277.23 -0.4482%
11/23/2015 2856.524 -0.472% Nov 23 6305.49 -0.4600%
11/20/2015 2870.081 0.305% Nov 20 6334.63 0.0743%
11/19/2015 2861.366 0.819% Nov 19 6329.93 0.8116%
11/18/2015 2838.126 -0.374% Nov 18 6278.97 0.1629%
11/17/2015 2848.778 1.940% Nov 17 6268.76 1.9911%
11/16/2015 2794.552 -0.276% Nov 16 6146.38 0.4593%
11/13/2015 2802.299 -2.821% Nov 13 6118.28 -0.9776%
11/12/2015 2883.637 -0.667% Nov 12 6178.68 -1.8821%
11/11/2015 2903.003 -0.465% Nov 11 6297.2 0.3493%
11/10/2015 2916.56 -0.133% Nov 10 6275.28 -0.3158%
11/9/2015 2920.433 0.066% Nov 09 6295.16 -0.9234%
11/6/2015 2918.496 0.433% Nov 06 6353.83 -0.1739%
11/5/2015 2905.908 -0.100% Nov 05 6364.9 -0.7482%
11/4/2015 2908.813 0.704% Nov 04 6412.88 0.4585%
11/3/2015 2888.479 0.034% Nov 03 6383.61 0.3428%
11/2/2015 2887.51 Nov 02 6361.8
ades Históricas Diárias

0-15 31-01-16 10-05-16 18-08-16 26-11-16

Data

dibilidade Diária Ação SDR

dibilidade Diária Índice FTSE 100
Date Adj Close STJ.L Date Price Rendibilidade Diária

### 945.00 -0.84% Oct 31 6954.22 -0.6009%

### 953.00 -0.78% Oct 28 6996.26 0.1387%
### 960.50 0.05% Oct 27 6986.57 0.4093%
### 960.00 -0.41% Oct 26 6958.09 -0.8486% 10.00%

### 964.00 1.58% Oct 25 7017.64 0.4472% 5.00%

Rendibilidade Diária
### 949.00 1.06% Oct 24 6986.4 -0.4853% 0.00%
### 939.00 1.24% Oct 21 7020.47 -0.0915% 23-10-15 12-
-5.00%
### 927.50 -0.64% Oct 20 7026.9 0.0709%
-10.00%
### 933.50 0.11% Oct 19 7021.92 0.3123%
-15.00%
### 932.50 1.69% Oct 18 7000.06 0.7558%
### 917.00 -0.92% Oct 17 6947.55 -0.9410% -20.00%

### 925.50 -0.64% Oct 14 7013.55 0.5132%

### 931.50 -1.53% Oct 13 6977.74 -0.6587%
### 946.00 0.37% Oct 12 7024.01 -0.6629%
### 942.50 -0.68% Oct 11 7070.88 -0.3751%
### 949.00 -1.45% Oct 10 7097.5 0.7539%
### 963.00 -0.62% Oct 07 7044.39 0.6347%
### 969.00 -1.02% Oct 06 6999.96 -0.4733%
### 979.00 0.88% Oct 05 7033.25 -0.5808%
### 970.50 0.10% Oct 04 7074.34 1.3005%
### 969.50 2.27% Oct 03 6983.52 1.2203%
### 948.00 -1.76% Sep 30 6899.33 -0.2903%
### 965.00 0.36% Sep 29 6919.42 1.0226%
### 961.50 1.10% Sep 28 6849.38 0.6127%
### 951.00 -0.21% Sep 27 6807.67 -0.1521%
### 953.00 -2.01% Sep 26 6818.04 -1.3227%
### 972.50 -0.36% Sep 23 6909.43 -0.0285%
### 976.00 0.51% Sep 22 6911.4 1.1212%
### 971.00 0.83% Sep 21 6834.77 0.0583%
### 963.00 1.00% Sep 20 6830.79 0.2530%
### 953.50 2.42% Sep 19 6813.55 1.5390%
### 931.00 -1.38% Sep 16 6710.28 -0.2975%
### 944.00 0.53% Sep 15 6730.3 0.8540%
### 939.00 0.75% Sep 14 6673.31 0.1152%
### 932.00 -1.32% Sep 13 6665.63 -0.5263%
### 944.50 -2.58% Sep 12 6700.9 -1.1222%
9/9/2016 969.50 -1.62% Sep 09 6776.95 -1.1919%
9/8/2016 985.50 1.44% Sep 08 6858.7 0.1770%
9/7/2016 971.50 -0.05% Sep 07 6846.58 0.3008%
9/6/2016 972.00 -0.41% Sep 06 6826.05 -0.7758%
9/5/2016 976.00 -0.76% Sep 05 6879.42 -0.2202%
9/2/2016 983.50 1.60% Sep 02 6894.6 2.2032%
9/1/2016 968.00 -0.17% Sep 01 6745.97 -0.5241%
### 969.67 0.87% Aug 31 6781.51 -0.5759%
### 961.28 1.30% Aug 30 6820.79 -0.2524%
### 948.93 -0.16% Aug 26 6838.05 0.3103%
### 950.42 -0.31% Aug 25 6816.9 -0.2762%
### 953.38 -0.26% Aug 24 6835.78 -0.4765%
### 955.85 1.57% Aug 23 6868.51 0.5853%
### 941.03 0.16% Aug 22 6828.54 -0.4434%
### 939.55 -1.14% Aug 19 6858.95 -0.1457%
### 950.42 0.84% Aug 18 6868.96 0.1430%
### 942.52 -0.47% Aug 17 6859.15 -0.5044%
### 946.96 -2.09% Aug 16 6893.92 -0.6810%
### 967.20 0.05% Aug 15 6941.19 0.3639%
### 966.71 0.82% Aug 12 6916.02 0.0189%
### 958.81 0.62% Aug 11 6914.71 0.7033%
### 952.88 1.31% Aug 10 6866.42 0.2207%
8/9/2016 940.54 0.47% Aug 09 6851.3 0.6193%
8/8/2016 936.10 0.32% Aug 08 6809.13 0.2305%
8/5/2016 933.14 2.27% Aug 05 6793.47 0.7909%
8/4/2016 912.40 1.82% Aug 04 6740.16 1.5941%
8/3/2016 896.11 -0.82% Aug 03 6634.4 -0.1655%
8/2/2016 903.51 -0.11% Aug 02 6645.4 -0.7253%
8/1/2016 904.50 -1.08% Aug 01 6693.95 -0.4533%
### 914.37 0.65% Jul 29, 6724.43 0.0501%
### 908.45 0.27% Jul 28, 6721.06 -0.4351%
### 905.98 3.79% Jul 27, 6750.43 0.3926%
### 872.90 -0.45% Jul 26, 6724.03 0.2071%
### 876.85 2.01% Jul 25, 6710.13 -0.3024%
### 859.57 -1.14% Jul 22, 6730.48 0.4566%
### 869.44 -1.95% Jul 21, 6699.89 -0.4325%
### 886.73 4.54% Jul 20, 6728.99 0.4721%
### 848.21 0.64% Jul 19, 6697.37 0.0291%
### 842.78 0.77% Jul 18, 6695.42 0.3925%
### 836.37 -2.14% Jul 15, 6669.24 0.2220%
### 854.63 3.40% Jul 14, 6654.47 -0.2388%
### 826.49 1.39% Jul 13, 6670.4 -0.1540%
### 815.14 4.56% Jul 12, 6680.69 -0.0325%
### 779.59 2.33% Jul 11, 6682.86 1.3993%
7/8/2016 761.81 1.85% Jul 08, 6590.64 0.8701%
7/7/2016 747.99 1.68% Jul 07, 6533.79 1.0861%
7/6/2016 735.65 -2.74% Jul 06, 6463.59 -1.2494%
7/5/2016 756.38 -3.34% Jul 05, 6545.37 0.3543%
7/4/2016 782.55 -3.35% Jul 04, 6522.26 -0.8448%
7/1/2016 809.70 4.46% Jul 01, 6577.83 1.1300%
### 775.14 -0.06% Jun 30, 6504.33 2.2684%
### 775.64 3.42% Jun 29, 6360.06 3.5775%
### 749.96 6.08% Jun 28, 6140.39 2.6443%
### 707.01 -7.55% Jun 27, 5982.2 -2.5492%
### 764.78 -16.18% Jun 24, 6138.69 -3.1462%
### 912.40 1.65% Jun 23, 6338.1 1.2284%
### 897.59 2.42% Jun 22, 6261.19 0.5563%
### 876.36 1.08% Jun 21, 6226.55 0.3635%
### 866.98 6.55% Jun 20, 6204 3.0378%
### 813.65 2.30% Jun 17, 6021.09 1.1866%
### 795.39 -1.29% Jun 16, 5950.48 -0.2735%
### 805.75 0.74% Jun 15, 5966.8 0.7305%
### 799.83 -3.63% Jun 14, 5923.53 -2.0089%
### 829.95 -2.49% Jun 13, 6044.97 -1.1575%
### 851.18 -2.32% Jun 10, 6115.76 -1.8635%
6/9/2016 871.42 -1.23% Jun 09, 6231.89 -1.1050%
6/8/2016 882.28 0.28% Jun 08, 6301.52 0.2703%
6/7/2016 879.81 -0.50% Jun 07, 6284.53 0.1774%
6/6/2016 884.26 -0.94% Jun 06, 6273.4 1.0270%
6/3/2016 892.65 -0.55% Jun 03, 6209.63 0.3883%
6/2/2016 897.59 -0.66% Jun 02, 6185.61 -0.1021%
6/1/2016 903.51 -1.35% Jun 01, 6191.93 -0.6237%
### 915.85 -0.48% May 31 6230.79 -0.6379%
### 920.30 0.59% May 27 6270.79 0.0820%
### 914.87 -0.16% May 26 6265.65 0.0447%
### 916.35 -1.64% May 25 6262.85 0.7009%
### 931.65 4.72% May 24 6219.26 1.3498%
### 889.69 0.56% May 23 6136.43 -0.3231%
### 884.75 1.24% May 20 6156.32 1.7010%
### 873.89 -1.56% May 19 6053.35 -1.8238%
### 887.71 1.99% May 18 6165.8 -0.0319%
### 870.43 1.15% May 17 6167.77 0.2661%
### 860.56 0.98% May 16 6151.4 0.2101%
### 852.16 0.58% May 13 6138.5 0.5621%
### 847.23 -1.04% May 12 6104.19 -0.9460%
### 856.11 -0.46% May 11 6162.49 0.0949%
### 860.06 0.00% May 10 6156.65 0.6842%
5/9/2016 860.06 1.22% May 09 6114.81 -0.1778%
5/6/2016 849.70 0.64% May 06 6125.7 0.1381%
5/5/2016 844.27 -0.29% May 05 6117.25 0.0856%
5/4/2016 846.73 -0.46% May 04 6112.02 -1.1894%
5/3/2016 850.68 -0.63% May 03 6185.59 -0.9020%
### 856.11 -1.59% Apr 29 6241.89 -1.2734%
### 869.94 -2.97% Apr 28 6322.4 0.0394%
### 896.60 -1.09% Apr 27 6319.91 0.5631%
### 906.47 0.27% Apr 26 6284.52 0.3769%
### 904.01 0.94% Apr 25 6260.92 -0.7847%
### 895.61 -0.38% Apr 22 6310.44 -1.1126%
### 899.07 -1.14% Apr 21 6381.44 -0.4496%
### 909.44 0.22% Apr 20 6410.26 0.0767%
### 907.46 0.66% Apr 19 6405.35 0.8158%
### 901.54 -0.49% Apr 18 6353.52 0.1540%
### 905.98 -1.92% Apr 15 6343.75 -0.3354%
### 923.75 -1.06% Apr 14 6365.1 0.0347%
### 933.63 4.07% Apr 13 6362.89 1.9304%
### 897.09 1.40% Apr 12 6242.39 0.6818%
### 884.75 1.24% Apr 11 6200.12 -0.0691%
4/8/2016 873.89 1.26% Apr 08 6204.41 1.1002%
4/7/2016 863.03 -1.49% Apr 07 6136.89 -0.4015%
4/6/2016 876.12 1.63% Apr 06 6161.63 1.1558%
4/5/2016 862.08 -1.82% Apr 05 6091.23 -1.1921%
4/4/2016 878.06 -0.17% Apr 04 6164.72 0.3038%
4/1/2016 879.51 -1.14% Apr 01 6146.05 -0.4672%
### 889.68 -0.81% Mar 31 6174.9 -0.4557%
### 896.95 0.43% Mar 30 6203.17 1.5930%
### 893.07 1.32% Mar 29 6105.9 -0.0095%
### 881.45 -2.73% Mar 24 6106.48 -1.4942%
### 906.15 -0.48% Mar 23 6199.11 0.1029%
### 910.51 -0.05% Mar 22 6192.74 0.1319%
### 910.99 0.05% Mar 21 6184.58 -0.0817%
### 910.51 1.24% Mar 18 6189.64 -0.1851%
### 899.37 -0.64% Mar 17 6201.12 0.4150%
### 905.18 3.83% Mar 16 6175.49 0.5785%
### 871.76 -0.39% Mar 15 6139.97 -0.5604%
### 875.15 1.06% Mar 14 6174.57 0.5665%
### 865.95 4.75% Mar 11 6139.79 1.7077%
### 826.72 -1.33% Mar 10 6036.7 -1.7835%
3/9/2016 837.86 -1.70% Mar 09 6146.32 0.3409%
3/8/2016 852.39 -0.90% Mar 08 6125.44 -0.9213%
3/7/2016 860.14 3.38% Mar 07 6182.4 -0.2747%
3/4/2016 832.05 0.35% Mar 04 6199.43 1.1250%
3/3/2016 829.14 1.00% Mar 03 6130.46 -0.2700%
3/2/2016 820.91 -0.94% Mar 02 6147.06 -0.0946%
3/1/2016 828.66 -0.29% Mar 01 6152.88 0.9150%
### 831.08 -1.38% Feb 29 6097.09 0.0177%
### 842.70 -0.51% Feb 26 6096.01 1.3837%
### 847.06 2.10% Feb 25 6012.81 2.4821%
### 829.63 -2.45% Feb 24 5867.18 -1.5955%
### 850.45 -2.34% Feb 23 5962.31 -1.2491%
### 870.79 0.78% Feb 22 6037.73 1.4705%
### 864.01 -0.50% Feb 19 5950.23 -0.3637%
### 868.37 -0.28% Feb 18 5971.95 -0.9679%
### 870.79 4.53% Feb 17 6030.32 2.8684%
### 833.02 0.58% Feb 16 5862.17 0.6506%
### 828.17 3.01% Feb 15 5824.28 2.0443%
### 803.96 3.62% Feb 12 5707.6 3.0816%
### 775.87 -5.09% Feb 11 5536.97 -2.3858%
### 817.52 4.00% Feb 10 5672.3 0.7122%
2/9/2016 786.04 -2.35% Feb 09 5632.19 -1.0049%
2/8/2016 804.93 -4.76% Feb 08 5689.36 -2.7137%
2/5/2016 845.12 -2.24% Feb 05 5848.06 -0.8595%
2/4/2016 864.50 -0.94% Feb 04 5898.76 1.0557%
2/3/2016 872.73 -1.58% Feb 03 5837.14 -1.4331%
2/2/2016 886.77 -3.22% Feb 02 5922.01 -2.2787%
2/1/2016 916.32 -0.73% Feb 01 6060.1 -0.3894%
### 923.10 4.15% Jan 29, 6083.79 2.5626%
### 886.29 -1.56% Jan 28, 5931.78 -0.9781%
### 900.34 1.86% Jan 27, 5990.37 1.3349%
### 883.87 0.39% Jan 26, 5911.46 0.5864%
### 880.48 0.00% Jan 25, 5877 -0.3900%
### 880.48 1.85% Jan 22, 5900.01 2.1861%
### 864.50 1.48% Jan 21, 5773.79 1.7663%
### 851.90 -4.92% Jan 20, 5673.58 -3.4580%
### 895.98 2.83% Jan 19, 5876.8 1.6761%
### 871.28 0.78% Jan 18, 5779.92 -0.4166%
### 864.50 -2.78% Jan 15, 5804.1 -1.9284%
### 889.20 -1.98% Jan 14, 5918.23 -0.7170%
### 907.12 2.02% Jan 13, 5960.97 0.5351%
### 889.20 1.21% Jan 12, 5929.24 0.9777%
### 878.54 -1.57% Jan 11, 5871.83 -0.6869%
1/8/2016 892.59 -0.54% Jan 08, 5912.44 -0.6994%
1/7/2016 897.43 -2.68% Jan 07, 5954.08 -1.9643%
1/6/2016 922.13 -1.86% Jan 06, 6073.38 -1.0405%
1/5/2016 939.56 -0.72% Jan 05, 6137.24 0.7190%
1/4/2016 946.35 -3.08% Jan 04, 6093.43 -2.3852%
### 976.37 -0.59% Dec 31 6242.32 -0.5057%
### 982.18 -0.88% Dec 30 6274.05 -0.6417%
### 990.90 2.71% Dec 29 6314.57 0.9582%
### 964.75 0.35% Dec 24 6254.64 0.2189%
### 961.36 2.32% Dec 23 6240.98 2.5954%
### 939.56 0.47% Dec 22 6083.1 0.7997%
### 935.21 -0.82% Dec 21 6034.84 -0.2905%
### 942.96 -1.52% Dec 18 6052.42 -0.8213%
### 957.48 1.70% Dec 17 6102.54 0.6822%
### 941.50 0.21% Dec 16 6061.19 0.7212%
### 939.56 4.64% Dec 15 6017.79 2.4469%
### 897.91 -2.11% Dec 14 5874.06 -1.3224%
### 917.29 -2.52% Dec 11 5952.78 -2.2219%
### 941.02 -1.17% Dec 10 6088.05 -0.6305%
### 952.16 -0.61% Dec 09 6126.68 -0.1392%
### 957.97 -1.49% Dec 08 6135.22 -1.4188%
### 972.50 1.47% Dec 07 6223.52 -0.2368%
### 958.45 -0.95% Dec 04 6238.29 -0.5850%
### 967.65 -2.35% Dec 03 6275 -2.2727%
### 990.90 0.20% Dec 02 6420.93 0.3953%
### 988.96 0.49% Dec 01 6395.65 0.6224%
### 984.12 0.69% Nov 30 6356.09 -0.2990%
### 977.34 0.50% Nov 27 6375.15 -0.2812%
### 972.50 0.40% Nov 26 6393.13 0.8756%
### 968.62 3.52% Nov 25 6337.64 0.9624%
### 935.69 -1.33% Nov 24 6277.23 -0.4482%
### 948.28 0.10% Nov 23 6305.49 -0.4600%
### 947.31 1.03% Nov 20 6334.63 0.0743%
### 937.63 0.31% Nov 19 6329.93 0.8116%
### 934.72 -1.03% Nov 18 6278.97 0.1629%
### 944.41 3.07% Nov 17 6268.76 1.9911%
### 916.32 0.37% Nov 16 6146.38 0.4593%
### 912.93 -1.10% Nov 13 6118.28 -0.9776%
### 923.10 -1.85% Nov 12 6178.68 -1.8821%
### 940.53 2.53% Nov 11 6297.2 0.3493%
### 917.29 -0.73% Nov 10 6275.28 -0.3158%
### 924.07 -0.83% Nov 09 6295.16 -0.9234%
### 931.82 1.10% Nov 06 6353.83 -0.1739%
### 921.65 -0.83% Nov 05 6364.9 -0.7482%
### 929.39 -0.42% Nov 04 6412.88 0.4585%
### 933.27 -0.05% Nov 03 6383.61 0.3428%
### 933.75 Nov 02 6361.8
 Rendibilidades Históricas Diárias
10.00%
5.00%
Rendibilidade Diária

0.00%
23-10-15 12-12-15 31-01-16 21-03-16 10-05-16 29-06-16 18-08-16 07-10-16 2
-5.00%
-10.00%
-15.00%
-20.00%
Data

Rendibilidade da Ação SAB Rendibilidade do Índice FTSE 100

18-08-16 07-10-16 26-11-16

0
Persimmon plc (PSN.L)

Rendibilid
Rendibilidade Date Price
ade
Date Adj Close Diária Diária Apagados
10/31/2016 1694 -1.17% Oct 31 6954.22 -0.6009% 30-May
10/28/2016 1714 2.57% Oct 28 6996.26 0.1387% 2-May
10/27/2016 1671 -1.24% Oct 27 6986.57 0.4093% 28-Mar
10/26/2016 1692 -0.06% Oct 26 6958.09 -0.8486% 28-Dec
10/25/2016 1693 -1.34% Oct 25 7017.64 0.4472% 25-Dec
10/24/2016 1716 -0.87% Oct 24 6986.4 -0.4853%
10/21/2016 1731 -1.37% Oct 21 7020.47 -0.0915%
10/20/2016 1755 -1.29% Oct 20 7026.9 0.0709%
10/19/2016 1778 3.31% Oct 19 7021.92 0.3123%
10/18/2016 1721 3.43% Oct 18 7000.06 0.7558%
10.00%
10/17/2016 1664 -2.46% Oct 17 6947.55 -0.9410% 5.00%

Rendibilidade Diária
10/14/2016 1706 -0.99% Oct 14 7013.55 0.5132% 0.00%
10/13/2016 1723 1.89% Oct 13 6977.74 -0.6587% 03-09-15
-5.00% 23-10-15
10/12/2016 1691 -2.14% Oct 12 7024.01 -0.6629% -10.00%
-15.00%
10/11/2016 1728 1.59% Oct 11 7070.88 -0.3751%
-20.00%
10/10/2016 1701 -2.97% Oct 10 7097.5 0.7539%
-25.00%
10/7/2016 1753 -3.84% Oct 07 7044.39 0.6347%
-30.00%
10/6/2016 1823 -1.03% Oct 06 6999.96 -0.4733%
10/5/2016 1842 -0.91% Oct 05 7033.25 -0.5808%
10/4/2016 1859 2.09% Oct 04 7074.34 1.3005%
10/3/2016 1821 0.33% Oct 03 6983.52 1.2203%
9/30/2016 1815 4.25% Sep 30 6899.33 -0.2903%
9/29/2016 1741 -3.60% Sep 29 6919.42 1.0226%
9/28/2016 1806 1.23% Sep 28 6849.38 0.6127%
9/27/2016 1784 1.13% Sep 27 6807.67 -0.1521%
9/26/2016 1764 -4.03% Sep 26 6818.04 -1.3227%
9/23/2016 1838 2.28% Sep 23 6909.43 -0.0285%
9/22/2016 1797 0.90% Sep 22 6911.4 1.1212%
9/21/2016 1781 0.85% Sep 21 6834.77 0.0583%
9/20/2016 1766 -0.34% Sep 20 6830.79 0.2530%
9/19/2016 1772 1.37% Sep 19 6813.55 1.5390%
9/16/2016 1748 -1.35% Sep 16 6710.28 -0.2975%
9/15/2016 1772 1.37% Sep 15 6730.3 0.8540%
9/14/2016 1748 -2.35% Sep 14 6673.31 0.1152%
9/13/2016 1790 -0.28% Sep 13 6665.63 -0.5263%
9/12/2016 1795 -1.16% Sep 12 6700.9 -1.1222%
9/9/2016 1816 -2.00% Sep 09 6776.95 -1.1919%
9/8/2016 1853 1.15% Sep 08 6858.7 0.1770%
 9/7/2016 1832 -2.03% Sep 07 6846.58 0.3008%
9/6/2016 1870 1.74% Sep 06 6826.05 -0.7758%
9/5/2016 1838 -1.18% Sep 05 6879.42 -0.2202%
9/2/2016 1860 -0.53% Sep 02 6894.6 2.2032%
9/1/2016 1870 2.52% Sep 01 6745.97 -0.5241%
8/31/2016 1824 -0.49% Aug 31 6781.51 -0.5759%
8/30/2016 1833 -2.66% Aug 30 6820.79 -0.2524%
8/26/2016 1883 0.11% Aug 26 6838.05 0.3103%
8/25/2016 1881 -1.57% Aug 25 6816.9 -0.2762%
8/24/2016 1911 2.19% Aug 24 6835.78 -0.4765%
8/23/2016 1870 4.24% Aug 23 6868.51 0.5853%
8/22/2016 1794 2.63% Aug 22 6828.54 -0.4434%
8/19/2016 1748 -1.63% Aug 19 6858.95 -0.1457%
8/18/2016 1777 1.66% Aug 18 6868.96 0.1430%
8/17/2016 1748 0.69% Aug 17 6859.15 -0.5044%
8/16/2016 1736 0.17% Aug 16 6893.92 -0.6810%
8/15/2016 1733 1.23% Aug 15 6941.19 0.3639%
8/12/2016 1712 0.88% Aug 12 6916.02 0.0189%
8/11/2016 1697 0.12% Aug 11 6914.71 0.7033%
8/10/2016 1695 -0.41% Aug 10 6866.42 0.2207%
8/9/2016 1702 0.47% Aug 09 6851.3 0.6193%
8/8/2016 1694 -1.68% Aug 08 6809.13 0.2305%
8/5/2016 1723 3.05% Aug 05 6793.47 0.7909%
8/4/2016 1672 2.20% Aug 04 6740.16 1.5941%
8/3/2016 1636 -2.73% Aug 03 6634.4 -0.1655%
8/2/2016 1682 2.56% Aug 02 6645.4 -0.7253%
8/1/2016 1640 -2.79% Aug 01 6693.95 -0.4533%
7/29/2016 1687 0.24% Jul 29, 6724.43 0.0501%
7/28/2016 1683 0.12% Jul 28, 6721.06 -0.4351%
7/27/2016 1681 5.86% Jul 27, 6750.43 0.3926%
7/26/2016 1588 -2.46% Jul 26, 6724.03 0.2071%
7/25/2016 1628 1.88% Jul 25, 6710.13 -0.3024%
7/22/2016 1598 -2.14% Jul 22, 6730.48 0.4566%
7/21/2016 1633 -1.03% Jul 21, 6699.89 -0.4325%
7/20/2016 1650 2.42% Jul 20, 6728.99 0.4721%
7/19/2016 1611 0.37% Jul 19, 6697.37 0.0291%
7/18/2016 1605 2.16% Jul 18, 6695.42 0.3925%
7/15/2016 1571 1.42% Jul 15, 6669.24 0.2220%
7/14/2016 1549 -0.26% Jul 14, 6654.47 -0.2388%
7/13/2016 1553 0.32% Jul 13, 6670.4 -0.1540%
7/12/2016 1548 1.78% Jul 12, 6680.69 -0.0325%
7/11/2016 1521 7.11% Jul 11, 6682.86 1.3993%
7/8/2016 1420 6.21% Jul 08, 6590.64 0.8701%
 7/7/2016 1337 3.72% Jul 07, 6533.79 1.0861%
7/6/2016 1289 -3.23% Jul 06, 6463.59 -1.2494%
7/5/2016 1332 -7.18% Jul 05, 6545.37 0.3543%
7/4/2016 1435 -6.82% Jul 04, 6522.26 -0.8448%
7/1/2016 1540 6.43% Jul 01, 6577.83 1.1300%
6/30/2016 1447 0.21% Jun 30, 6504.33 2.2684%
6/29/2016 1444 7.44% Jun 29, 6360.06 3.5775%
6/28/2016 1344 2.60% Jun 28, 6140.39 2.6443%
6/27/2016 1310 -13.82% Jun 27, 5982.2 -2.5492%
6/24/2016 1520 -27.55% Jun 24, 6138.69 -3.1462%
6/23/2016 2098 0.58% Jun 23, 6338.1 1.2284%
6/22/2016 2086 1.96% Jun 22, 6261.19 0.5563%
6/21/2016 2046 -0.49% Jun 21, 6226.55 0.3635%
6/20/2016 2056 5.87% Jun 20, 6204 3.0378%
6/17/2016 1942 3.96% Jun 17, 6021.09 1.1866%
6/16/2016 1868 -1.89% Jun 16, 5950.48 -0.2735%
6/15/2016 1904 0.79% Jun 15, 5966.8 0.7305%
6/14/2016 1889 -2.58% Jun 14, 5923.53 -2.0089%
6/13/2016 1939 -1.87% Jun 13, 6044.97 -1.1575%
6/10/2016 1976 -2.13% Jun 10, 6115.76 -1.8635%
6/9/2016 2019 -0.25% Jun 09, 6231.89 -1.1050%
6/8/2016 2024 0.65% Jun 08, 6301.52 0.2703%
6/7/2016 2011 -0.79% Jun 07, 6284.53 0.1774%
6/6/2016 2027 -1.46% Jun 06, 6273.4 1.0270%
6/3/2016 2057 -0.72% Jun 03, 6209.63 0.3883%
6/2/2016 2072 1.67% Jun 02, 6185.61 -0.1021%
6/1/2016 2038 -3.04% Jun 01, 6191.93 -0.6237%
5/31/2016 2102 -0.47% May 31 6230.79 -0.6379%
5/27/2016 2112 -0.42% May 27 6270.79 0.0820%
5/26/2016 2121 0.38% May 26 6265.65 0.0447%
5/25/2016 2113 -1.45% May 25 6262.85 0.7009%
5/24/2016 2144 2.88% May 24 6219.26 1.3498%
5/23/2016 2084 -0.29% May 23 6136.43 -0.3231%
5/20/2016 2090 3.11% May 20 6156.32 1.7010%
5/19/2016 2027 -0.15% May 19 6053.35 -1.8238%
5/18/2016 2030 1.00% May 18 6165.8 -0.0319%
5/17/2016 2010 1.52% May 17 6167.77 0.2661%
5/16/2016 1980 0.97% May 16 6151.4 0.2101%
5/13/2016 1961 0.51% May 13 6138.5 0.5621%
5/12/2016 1951 -0.31% May 12 6104.19 -0.9460%
5/11/2016 1957 -0.31% May 11 6162.49 0.0949%
5/10/2016 1963 -0.30% May 10 6156.65 0.6842%
5/9/2016 1969 0.92% May 09 6114.81 -0.1778%
 5/6/2016 1951 0.05% May 06 6125.7 0.1381%
5/5/2016 1950 -0.96% May 05 6117.25 0.0856%
5/4/2016 1969 -0.35% May 04 6112.02 -1.1894%
5/3/2016 1976 -0.55% May 03 6185.59 -0.9020%
4/29/2016 1987 -0.60% Apr 29 6241.89 -1.2734%
4/28/2016 1999 -0.05% Apr 28 6322.4 0.0394%
4/27/2016 2000 1.57% Apr 27 6319.91 0.5631%
4/26/2016 1969 2.61% Apr 26 6284.52 0.3769%
4/25/2016 1919 1.43% Apr 25 6260.92 -0.7847%
4/22/2016 1892 0.53% Apr 22 6310.44 -1.1126%
4/21/2016 1882 0.91% Apr 21 6381.44 -0.4496%
4/20/2016 1865 0.32% Apr 20 6410.26 0.0767%
4/19/2016 1859 -0.48% Apr 19 6405.35 0.8158%
4/18/2016 1868 -0.11% Apr 18 6353.52 0.1540%
4/15/2016 1870 -1.58% Apr 15 6343.75 -0.3354%
4/14/2016 1900 -5.99% Apr 14 6365.1 0.0347%
4/13/2016 2021 3.11% Apr 13 6362.89 1.9304%
4/12/2016 1960 -1.75% Apr 12 6242.39 0.6818%
4/11/2016 1995 -3.34% Apr 11 6200.12 -0.0691%
4/8/2016 2064 -0.39% Apr 08 6204.41 1.1002%
4/7/2016 2072 -2.91% Apr 07 6136.89 -0.4015%
4/6/2016 2134 0.52% Apr 06 6161.63 1.1558%
4/5/2016 2123 0.76% Apr 05 6091.23 -1.1921%
4/4/2016 2107 -0.05% Apr 04 6164.72 0.3038%
4/1/2016 2108 1.10% Apr 01 6146.05 -0.4672%
3/31/2016 2085 -0.81% Mar 31 6174.9 -0.4557%
3/30/2016 2102 -0.14% Mar 30 6203.17 1.5930%
3/29/2016 2105 1.35% Mar 29 6105.9 -0.0095%
3/24/2016 2077 -1.42% Mar 24 6106.48 -1.4942%
3/23/2016 2107 1.49% Mar 23 6199.11 0.1029%
3/22/2016 2076 -0.14% Mar 22 6192.74 0.1319%
3/21/2016 2079 -0.38% Mar 21 6184.58 -0.0817%
3/18/2016 2087 -1.23% Mar 18 6189.64 -0.1851%
3/17/2016 2113 1.88% Mar 17 6201.12 0.4150%
3/16/2016 2074 2.37% Mar 16 6175.49 0.5785%
3/15/2016 2026 -0.39% Mar 15 6139.97 -0.5604%
3/14/2016 2034 2.21% Mar 14 6174.57 0.5665%
3/11/2016 1990 1.89% Mar 11 6139.79 1.7077%
3/10/2016 1953 -2.30% Mar 10 6036.7 -1.7835%
3/9/2016 1999 1.58% Mar 09 6146.32 0.3409%
3/8/2016 1968 -1.30% Mar 08 6125.44 -0.9213%
3/7/2016 1994 0.10% Mar 07 6182.4 -0.2747%
3/4/2016 1992 -0.30% Mar 04 6199.43 1.1250%
 3/3/2016 1998 -1.77% Mar 03 6130.46 -0.2700%
3/2/2016 2034 -3.16% Mar 02 6147.06 -0.0946%
3/1/2016 2100.409 1.37% Mar 01 6152.88 0.9150%
2/29/2016 2071.948 -1.58% Feb 29 6097.09 0.0177%
2/26/2016 2105.152 3.84% Feb 26 6096.01 1.3837%
2/25/2016 2027.359 2.99% Feb 25 6012.81 2.4821%
2/24/2016 1968.54 2.27% Feb 24 5867.18 -1.5955%
2/23/2016 1924.9 2.84% Feb 23 5962.31 -1.2491%
2/22/2016 1871.773 -4.32% Feb 22 6037.73 1.4705%
2/19/2016 1956.207 0.83% Feb 19 5950.23 -0.3637%
2/18/2016 1940.079 2.35% Feb 18 5971.95 -0.9679%
2/17/2016 1895.491 2.36% Feb 17 6030.32 2.8684%
2/16/2016 1851.851 1.24% Feb 16 5862.17 0.6506%
2/15/2016 1829.082 1.74% Feb 15 5824.28 2.0443%
2/12/2016 1797.775 1.23% Feb 12 5707.6 3.0816%
2/11/2016 1775.955 -2.09% Feb 11 5536.97 -2.3858%
2/10/2016 1813.903 1.81% Feb 10 5672.3 0.7122%
2/9/2016 1781.647 1.02% Feb 09 5632.19 -1.0049%
2/8/2016 1763.622 -5.39% Feb 08 5689.36 -2.7137%
2/5/2016 1864.184 -3.63% Feb 05 5848.06 -0.8595%
2/4/2016 1934.387 -0.15% Feb 04 5898.76 1.0557%
2/3/2016 1937.233 -1.21% Feb 03 5837.14 -1.4331%
2/2/2016 1960.951 0.00% Feb 02 5922.01 -2.2787%
2/1/2016 1960.951 1.52% Feb 01 6060.1 -0.3894%
1/29/2016 1931.541 3.35% Jan 29, 6083.79 2.5626%
1/28/2016 1868.927 -1.40% Jan 28, 5931.78 -0.9781%
1/27/2016 1895.491 2.25% Jan 27, 5990.37 1.3349%
1/26/2016 1853.748 0.31% Jan 26, 5911.46 0.5864%
1/25/2016 1848.056 1.94% Jan 25, 5877 -0.3900%
1/22/2016 1812.954 0.37% Jan 22, 5900.01 2.1861%
1/21/2016 1806.313 0.63% Jan 21, 5773.79 1.7663%
1/20/2016 1794.929 -3.32% Jan 20, 5673.58 -3.4580%
1/19/2016 1856.594 3.87% Jan 19, 5876.8 1.6761%
1/18/2016 1787.34 -1.72% Jan 18, 5779.92 -0.4166%
1/15/2016 1818.646 -1.19% Jan 15, 5804.1 -1.9284%
1/14/2016 1840.466 -3.43% Jan 14, 5918.23 -0.7170%
1/13/2016 1905.926 0.00% Jan 13, 5960.97 0.5351%
1/12/2016 1905.926 0.90% Jan 12, 5929.24 0.9777%
1/11/2016 1888.85 -0.05% Jan 11, 5871.83 -0.6869%
1/8/2016 1889.799 1.53% Jan 08, 5912.44 -0.6994%
1/7/2016 1861.338 -0.15% Jan 07, 5954.08 -1.9643%
1/6/2016 1864.184 -1.90% Jan 06, 6073.38 -1.0405%
1/5/2016 1900.234 0.60% Jan 05, 6137.24 0.7190%
 1/4/2016 1888.85 -1.78% Jan 04, 6093.43 -2.3852%
12/31/2015 1923.003 -0.54% Dec 31 6242.32 -0.5057%
12/30/2015 1933.438 -0.10% Dec 30 6274.05 -0.6417%
12/29/2015 1935.336 3.40% Dec 29 6314.57 0.9582%
12/24/2015 1871.773 -0.60% Dec 24 6254.64 0.2189%
12/23/2015 1883.158 0.81% Dec 23 6240.98 2.5954%
12/22/2015 1867.979 1.29% Dec 22 6083.1 0.7997%
12/21/2015 1844.261 -0.05% Dec 21 6034.84 -0.2905%
12/18/2015 1845.21 -0.46% Dec 18 6052.42 -0.8213%
12/17/2015 1853.748 0.10% Dec 17 6102.54 0.6822%
12/16/2015 1851.851 -0.91% Dec 16 6061.19 0.7212%
12/15/2015 1868.927 3.52% Dec 15 6017.79 2.4469%
12/14/2015 1805.365 -0.21% Dec 14 5874.06 -1.3224%
12/11/2015 1809.16 -1.60% Dec 11 5952.78 -2.2219%
12/10/2015 1838.569 -0.26% Dec 10 6088.05 -0.6305%
12/9/2015 1843.313 -0.41% Dec 09 6126.68 -0.1392%
12/8/2015 1850.902 -1.01% Dec 08 6135.22 -1.4188%
12/7/2015 1869.876 1.39% Dec 07 6223.52 -0.2368%
12/4/2015 1844.261 0.93% Dec 04 6238.29 -0.5850%
12/3/2015 1827.185 -0.82% Dec 03 6275 -2.2727%
12/2/2015 1842.364 0.83% Dec 02 6420.93 0.3953%
12/1/2015 1827.185 0.57% Dec 01 6395.65 0.6224%
11/30/2015 1816.749 2.02% Nov 30 6356.09 -0.2990%
11/27/2015 1780.699 0.64% Nov 27 6375.15 -0.2812%
11/26/2015 1769.314 1.58% Nov 26 6393.13 0.8756%
11/25/2015 1741.802 3.03% Nov 25 6337.64 0.9624%
11/24/2015 1690.573 -1.87% Nov 24 6277.23 -0.4482%
11/23/2015 1722.828 -0.87% Nov 23 6305.49 -0.4600%
11/20/2015 1738.008 -0.43% Nov 20 6334.63 0.0743%
11/19/2015 1745.597 -1.34% Nov 19 6329.93 0.8116%
11/18/2015 1769.314 0.00% Nov 18 6278.97 0.1629%
11/17/2015 1769.314 2.14% Nov 17 6268.76 1.9911%
11/16/2015 1732.315 1.11% Nov 16 6146.38 0.4593%
11/13/2015 1713.341 -2.22% Nov 13 6118.28 -0.9776%
11/12/2015 1752.238 -0.54% Nov 12 6178.68 -1.8821%
11/11/2015 1761.725 -0.96% Nov 11 6297.2 0.3493%
11/10/2015 1778.801 0.86% Nov 10 6275.28 -0.3158%
11/9/2015 1763.622 -1.12% Nov 09 6295.16 -0.9234%
11/6/2015 1783.545 -1.05% Nov 06 6353.83 -0.1739%
11/5/2015 1802.519 2.21% Nov 05 6364.9 -0.7482%
11/4/2015 1763.622 -3.23% Nov 04 6412.88 0.4585%
11/3/2015 1822.441 -2.39% Nov 03 6383.61 0.3428%
11/2/2015 1867.03 Nov 02 6361.8
 Rendibilidade Histórica Diária

09-15 23-10-15 12-12-15 31-01-16 21-03-16 10-05-16 29-06-16 18-08-16 07-10-16

Data

Rendibilidade Diária Ação PSN Rendibilidade Diária Índice FTSE 100

18-08-16 07-10-16 26-11-16
Date Price Rendibilidade Diária
Oct 31, 201 6954.22 -0.6009%
Oct 28, 201 6996.26 0.1387%
Oct 27, 201 6986.57 0.4093%
Oct 26, 201 6958.09 -0.8486%
Oct 25, 201 7017.64 0.4472%
Oct 24, 201 6986.4 -0.4853%
Oct 21, 201 7020.47 -0.0915%
Oct 20, 201 7026.9 0.0709%
Oct 19, 201 7021.92 0.3123%
Oct 18, 201 7000.06 0.7558%
Oct 17, 201 6947.55 -0.9410%
Oct 14, 201 7013.55 0.5132%
Oct 13, 201 6977.74 -0.6587%
Oct 12, 201 7024.01 -0.6629%
Oct 11, 201 7070.88 -0.3751%
Oct 10, 201 7097.5 0.7539%
Oct 07, 201 7044.39 0.6347%
Oct 06, 201 6999.96 -0.4733%
Oct 05, 201 7033.25 -0.5808%
Oct 04, 201 7074.34 1.3005%
Oct 03, 201 6983.52 1.2203%
Sep 30, 20 6899.33 -0.2903%
Sep 29, 20 6919.42 1.0226%
Sep 28, 20 6849.38 0.6127%
Sep 27, 20 6807.67 -0.1521%
Sep 26, 20 6818.04 -1.3227%
Sep 23, 20 6909.43 -0.0285%
Sep 22, 20 6911.4 1.1212%
Sep 21, 20 6834.77 0.0583%
Sep 20, 20 6830.79 0.2530%
Sep 19, 20 6813.55 1.5390%
Sep 16, 20 6710.28 -0.2975%
Sep 15, 20 6730.3 0.8540%
Sep 14, 20 6673.31 0.1152%
Sep 13, 20 6665.63 -0.5263%
Sep 12, 20 6700.9 -1.1222%
Sep 09, 20 6776.95 -1.1919%
Sep 08, 20 6858.7 0.1770%
Sep 07, 20 6846.58 0.3008%
Sep 06, 20 6826.05 -0.7758%
Sep 05, 20 6879.42 -0.2202%
Sep 02, 20 6894.6 2.2032%
Sep 01, 20 6745.97 -0.5241%
Aug 31, 20 6781.51 -0.5759%
Aug 30, 20 6820.79 -0.2524%
Aug 26, 20 6838.05 0.3103%
Aug 25, 20 6816.9 -0.2762%
Aug 24, 20 6835.78 -0.4765%
Aug 23, 20 6868.51 0.5853%
Aug 22, 20 6828.54 -0.4434%
Aug 19, 20 6858.95 -0.1457%
Aug 18, 20 6868.96 0.1430%
Aug 17, 20 6859.15 -0.5044%
Aug 16, 20 6893.92 -0.6810%
Aug 15, 20 6941.19 0.3639%
Aug 12, 20 6916.02 0.0189%
Aug 11, 20 6914.71 0.7033%
Aug 10, 20 6866.42 0.2207%
Aug 09, 20 6851.3 0.6193%
Aug 08, 20 6809.13 0.2305%
Aug 05, 20 6793.47 0.7909%
Aug 04, 20 6740.16 1.5941%
Aug 03, 20 6634.4 -0.1655%
Aug 02, 20 6645.4 -0.7253%
Aug 01, 20 6693.95 -0.4533%
Jul 29, 2016 6724.43 0.0501%
Jul 28, 2016 6721.06 -0.4351%
Jul 27, 2016 6750.43 0.3926%
Jul 26, 2016 6724.03 0.2071%
Jul 25, 2016 6710.13 -0.3024%
Jul 22, 2016 6730.48 0.4566%
Jul 21, 2016 6699.89 -0.4325%
Jul 20, 2016 6728.99 0.4721%
Jul 19, 2016 6697.37 0.0291%
Jul 18, 2016 6695.42 0.3925%
Jul 15, 2016 6669.24 0.2220%
Jul 14, 2016 6654.47 -0.2388%
Jul 13, 2016 6670.4 -0.1540%
Jul 12, 2016 6680.69 -0.0325%
Jul 11, 2016 6682.86 1.3993%
Jul 08, 2016 6590.64 0.8701%
Jul 07, 2016 6533.79 1.0861%
Jul 06, 2016 6463.59 -1.2494%
Jul 05, 2016 6545.37 0.3543%
Jul 04, 2016 6522.26 -0.8448%
Jul 01, 2016 6577.83 1.1300%
Jun 30, 201 6504.33 2.2684%
Jun 29, 201 6360.06 3.5775%
Jun 28, 201 6140.39 2.6443%
Jun 27, 201 5982.2 -2.5492%
Jun 24, 201 6138.69 -3.1462%
Jun 23, 201 6338.1 1.2284%
Jun 22, 201 6261.19 0.5563%
Jun 21, 201 6226.55 0.3635%
Jun 20, 201 6204 3.0378%
Jun 17, 201 6021.09 1.1866%
Jun 16, 201 5950.48 -0.2735%
Jun 15, 201 5966.8 0.7305%
Jun 14, 201 5923.53 -2.0089%
Jun 13, 201 6044.97 -1.1575%
Jun 10, 201 6115.76 -1.8635%
Jun 09, 201 6231.89 -1.1050%
Jun 08, 201 6301.52 0.2703%
Jun 07, 201 6284.53 0.1774%
Jun 06, 201 6273.4 1.0270%
Jun 03, 201 6209.63 0.3883%
Jun 02, 201 6185.61 -0.1021%
Jun 01, 201 6191.93 -0.6237%
May 31, 20 6230.79 -0.6379%
May 27, 20 6270.79 0.0820%
May 26, 20 6265.65 0.0447%
May 25, 20 6262.85 0.7009%
May 24, 20 6219.26 1.3498%
May 23, 20 6136.43 -0.3231%
May 20, 20 6156.32 1.7010%
May 19, 20 6053.35 -1.8238%
May 18, 20 6165.8 -0.0319%
May 17, 20 6167.77 0.2661%
May 16, 20 6151.4 0.2101%
May 13, 20 6138.5 0.5621%
May 12, 20 6104.19 -0.9460%
May 11, 20 6162.49 0.0949%
May 10, 20 6156.65 0.6842%
May 09, 20 6114.81 -0.1778%
May 06, 20 6125.7 0.1381%
May 05, 20 6117.25 0.0856%
May 04, 20 6112.02 -1.1894%
May 03, 20 6185.59 -0.9020%
Apr 29, 201 6241.89 -1.2734%
Apr 28, 201 6322.4 0.0394%
Apr 27, 201 6319.91 0.5631%
Apr 26, 201 6284.52 0.3769%
Apr 25, 201 6260.92 -0.7847%
Apr 22, 201 6310.44 -1.1126%
Apr 21, 201 6381.44 -0.4496%
Apr 20, 201 6410.26 0.0767%
Apr 19, 201 6405.35 0.8158%
Apr 18, 201 6353.52 0.1540%
Apr 15, 201 6343.75 -0.3354%
Apr 14, 201 6365.1 0.0347%
Apr 13, 201 6362.89 1.9304%
Apr 12, 201 6242.39 0.6818%
Apr 11, 201 6200.12 -0.0691%
Apr 08, 201 6204.41 1.1002%
Apr 07, 201 6136.89 -0.4015%
Apr 06, 201 6161.63 1.1558%
Apr 05, 201 6091.23 -1.1921%
Apr 04, 201 6164.72 0.3038%
Apr 01, 201 6146.05 -0.4672%
Mar 31, 20 6174.9 -0.4557%
Mar 30, 20 6203.17 1.5930%
Mar 29, 20 6105.9 -0.0095%
Mar 24, 20 6106.48 -1.4942%
Mar 23, 20 6199.11 0.1029%
Mar 22, 20 6192.74 0.1319%
Mar 21, 20 6184.58 -0.0817%
Mar 18, 20 6189.64 -0.1851%
Mar 17, 20 6201.12 0.4150%
Mar 16, 20 6175.49 0.5785%
Mar 15, 20 6139.97 -0.5604%
Mar 14, 20 6174.57 0.5665%
Mar 11, 20 6139.79 1.7077%
Mar 10, 20 6036.7 -1.7835%
Mar 09, 20 6146.32 0.3409%
Mar 08, 20 6125.44 -0.9213%
Mar 07, 20 6182.4 -0.2747%
Mar 04, 20 6199.43 1.1250%
Mar 03, 20 6130.46 -0.2700%
Mar 02, 20 6147.06 -0.0946%
Mar 01, 20 6152.88 0.9150%
Feb 29, 201 6097.09 0.0177%
Feb 26, 201 6096.01 1.3837%
Feb 25, 201 6012.81 2.4821%
Feb 24, 201 5867.18 -1.5955%
Feb 23, 201 5962.31 -1.2491%
Feb 22, 201 6037.73 1.4705%
Feb 19, 201 5950.23 -0.3637%
Feb 18, 201 5971.95 -0.9679%
Feb 17, 201 6030.32 2.8684%
Feb 16, 201 5862.17 0.6506%
Feb 15, 201 5824.28 2.0443%
Feb 12, 201 5707.6 3.0816%
Feb 11, 201 5536.97 -2.3858%
Feb 10, 201 5672.3 0.7122%
Feb 09, 201 5632.19 -1.0049%
Feb 08, 201 5689.36 -2.7137%
Feb 05, 201 5848.06 -0.8595%
Feb 04, 201 5898.76 1.0557%
Feb 03, 201 5837.14 -1.4331%
Feb 02, 201 5922.01 -2.2787%
Feb 01, 201 6060.1 -0.3894%
Jan 29, 201 6083.79 2.5626%
Jan 28, 201 5931.78 -0.9781%
Jan 27, 201 5990.37 1.3349%
Jan 26, 201 5911.46 0.5864%
Jan 25, 201 5877 -0.3900%
Jan 22, 201 5900.01 2.1861%
Jan 21, 201 5773.79 1.7663%
Jan 20, 201 5673.58 -3.4580%
Jan 19, 201 5876.8 1.6761%
Jan 18, 201 5779.92 -0.4166%
Jan 15, 201 5804.1 -1.9284%
Jan 14, 201 5918.23 -0.7170%
Jan 13, 201 5960.97 0.5351%
Jan 12, 201 5929.24 0.9777%
Jan 11, 201 5871.83 -0.6869%
Jan 08, 201 5912.44 -0.6994%
Jan 07, 201 5954.08 -1.9643%
Jan 06, 201 6073.38 -1.0405%
Jan 05, 201 6137.24 0.7190%
Jan 04, 201 6093.43 -2.3852%
Dec 31, 201 6242.32 -0.5057%
Dec 30, 201 6274.05 -0.6417%
Dec 29, 201 6314.57 0.9582%
Dec 24, 201 6254.64 0.2189%
Dec 23, 201 6240.98 2.5954%
Dec 22, 201 6083.1 0.7997%
Dec 21, 201 6034.84 -0.2905%
Dec 18, 201 6052.42 -0.8213%
Dec 17, 201 6102.54 0.6822%
Dec 16, 201 6061.19 0.7212%
Dec 15, 201 6017.79 2.4469%
Dec 14, 201 5874.06 -1.3224%
Dec 11, 201 5952.78 -2.2219%
Dec 10, 201 6088.05 -0.6305%
Dec 09, 201 6126.68 -0.1392%
Dec 08, 201 6135.22 -1.4188%
Dec 07, 201 6223.52 -0.2368%
Dec 04, 201 6238.29 -0.5850%
Dec 03, 201 6275 -2.2727%
Dec 02, 201 6420.93 0.3953%
Dec 01, 201 6395.65 0.6224%
Nov 30, 20 6356.09 -0.2990%
Nov 27, 20 6375.15 -0.2812%
Nov 26, 20 6393.13 0.8756%
Nov 25, 20 6337.64 0.9624%
Nov 24, 20 6277.23 -0.4482%
Nov 23, 20 6305.49 -0.4600%
Nov 20, 20 6334.63 0.0743%
Nov 19, 20 6329.93 0.8116%
Nov 18, 20 6278.97 0.1629%
Nov 17, 20 6268.76 1.9911%
Nov 16, 20 6146.38 0.4593%
Nov 13, 20 6118.28 -0.9776%
Nov 12, 20 6178.68 -1.8821%
Nov 11, 20 6297.2 0.3493%
Nov 10, 20 6275.28 -0.3158%
Nov 09, 20 6295.16 -0.9234%
Nov 06, 20 6353.83 -0.1739%
Nov 05, 20 6364.9 -0.7482%
Nov 04, 20 6412.88 0.4585%
Nov 03, 20 6383.61 0.3428%
Nov 02, 20 6361.8