Anda di halaman 1dari 34

NASDAQ % change in MakeMyTrip % change in

Date Adj Close NASDAQ Adj Close MakeMyTrip


1/3/2012 2648.72 24.33
1/4/2012 2648.36 0.0% 23.99 -1.4%
1/5/2012 2669.86 0.8% 23.75 -1.0%
1/6/2012 2674.22 0.2% 21.83 -8.1%
1/9/2012 2676.56 0.1% 21.92 0.4%
1/10/2012 2702.5 1.0% 22.42 2.3%
1/11/2012 2710.76 0.3% 22.58 0.7%
1/12/2012 2724.7 0.5% 22.36 -1.0%
1/13/2012 2710.67 -0.5% 22.58 1.0%
1/17/2012 2728.08 0.6% 22.08 -2.2%
1/18/2012 2769.71 1.5% 22.64 2.5%
1/19/2012 2788.33 0.7% 23.44 3.5%
1/20/2012 2786.7 -0.1% 23.54 0.4%
1/23/2012 2784.17 -0.1% 23.65 0.5%
1/24/2012 2786.64 0.1% 23.59 -0.3%
1/25/2012 2818.31 1.1% 23.35 -1.0%
1/26/2012 2805.28 -0.5% 23.54 0.8%
1/27/2012 2816.55 0.4% 23.35 -0.8%
1/30/2012 2811.94 -0.2% 23.29 -0.3%
1/31/2012 2813.84 0.1% 23.53 1.0%
2/1/2012 2848.27 1.2% 24.11 2.5%
2/2/2012 2859.68 0.4% 24.1 0.0%
2/3/2012 2905.66 1.6% 24.25 0.6%
2/6/2012 2901.99 -0.1% 23.16 -4.5%
2/7/2012 2904.08 0.1% 22.99 -0.7%
2/8/2012 2915.86 0.4% 23.63 2.8%
2/9/2012 2927.23 0.4% 23.25 -1.6%
2/10/2012 2903.88 -0.8% 23.46 0.9%
2/13/2012 2931.39 0.9% 23.22 -1.0%
2/14/2012 2931.83 0.0% 22.87 -1.5%
2/15/2012 2915.83 -0.5% 22.55 -1.4%
2/16/2012 2959.85 1.5% 22.55 0.0%
2/17/2012 2951.78 -0.3% 22.5 -0.2%
2/21/2012 2948.57 -0.1% 21.44 -4.7%
2/22/2012 2933.17 -0.5% 20.92 -2.4%
2/23/2012 2956.98 0.8% 20.48 -2.1%
2/24/2012 2963.75 0.2% 20.77 1.4%
2/27/2012 2966.16 0.1% 22.29 7.3%
2/28/2012 2986.76 0.7% 22.48 0.9%
2/29/2012 2966.89 -0.7% 23.01 2.4%
3/1/2012 2988.97 0.7% 23.69 3.0%
3/2/2012 2976.19 -0.4% 24.13 1.9%
3/5/2012 2950.48 -0.9% 23.18 -3.9%
3/6/2012 2910.32 -1.4% 23.15 -0.1%
3/7/2012 2935.69 0.9% 23.13 -0.1%
3/8/2012 2970.42 1.2% 23.84 3.1%
3/9/2012 2988.34 0.6% 23.72 -0.5%
3/12/2012 2983.66 -0.2% 23.53 -0.8%
3/13/2012 3039.88 1.9% 23.54 0.0%
3/14/2012 3040.73 0.0% 23 -2.3%
3/15/2012 3056.37 0.5% 23.04 0.2%
3/16/2012 3055.26 0.0% 23 -0.2%
3/19/2012 3078.32 0.8% 23.06 0.3%
3/20/2012 3074.15 -0.1% 23.07 0.0%
3/21/2012 3075.32 0.0% 23 -0.3%
3/22/2012 3063.32 -0.4% 23 0.0%
3/23/2012 3067.92 0.2% 23 0.0%
3/26/2012 3122.57 1.8% 22.86 -0.6%
3/27/2012 3120.35 -0.1% 23.43 2.5%
3/28/2012 3104.96 -0.5% 23.06 -1.6%
3/29/2012 3095.36 -0.3% 22.99 -0.3%
3/30/2012 3091.57 -0.1% 22.97 -0.1%
4/2/2012 3119.7 0.9% 23.16 0.8%
4/3/2012 3113.57 -0.2% 23.53 1.6%
4/4/2012 3068.09 -1.5% 22.75 -3.3%
4/5/2012 3080.5 0.4% 21.99 -3.3%
4/9/2012 3047.08 -1.1% 21.46 -2.4%
4/10/2012 2991.22 -1.8% 21.09 -1.7%
4/11/2012 3016.46 0.8% 21.06 -0.1%
4/12/2012 3055.55 1.3% 21.26 0.9%
4/13/2012 3011.33 -1.4% 21.03 -1.1%
4/16/2012 2988.4 -0.8% 20.82 -1.0%
4/17/2012 3042.82 1.8% 21.01 0.9%
4/18/2012 3031.45 -0.4% 18.97 -9.7%
4/19/2012 3007.56 -0.8% 19.24 1.4%
4/20/2012 3000.45 -0.2% 19.36 0.6%
4/23/2012 2970.45 -1.0% 18.23 -5.8%
4/24/2012 2961.6 -0.3% 18.66 2.4%
4/25/2012 3029.63 2.3% 19.22 3.0%
4/26/2012 3050.61 0.7% 19.13 -0.5%
4/27/2012 3069.2 0.6% 19.24 0.6%
4/30/2012 3046.36 -0.7% 19.41 0.9%
5/1/2012 3050.44 0.1% 19.66 1.3%
5/2/2012 3059.85 0.3% 19.74 0.4%
5/3/2012 3024.3 -1.2% 19.58 -0.8%
5/4/2012 2956.34 -2.2% 19.61 0.2%
5/7/2012 2957.76 0.0% 19.7 0.5%
5/8/2012 2946.27 -0.4% 19.1 -3.0%
5/9/2012 2934.71 -0.4% 18.37 -3.8%
5/10/2012 2933.64 0.0% 17.73 -3.5%
5/11/2012 2933.82 0.0% 17.74 0.1%
5/14/2012 2902.58 -1.1% 17.42 -1.8%
5/15/2012 2893.76 -0.3% 16.99 -2.5%
5/16/2012 2874.04 -0.7% 16.38 -3.6%
5/17/2012 2813.69 -2.1% 16.62 1.5%
5/18/2012 2778.79 -1.2% 16.56 -0.4%
5/21/2012 2847.21 2.5% 16.7 0.8%
5/22/2012 2839.08 -0.3% 16.63 -0.4%
5/23/2012 2850.12 0.4% 16.89 1.6%
5/24/2012 2839.38 -0.4% 15.55 -7.9%
5/25/2012 2837.53 -0.1% 14.35 -7.7%
5/29/2012 2870.99 1.2% 14.25 -0.7%
5/30/2012 2837.36 -1.2% 13.57 -4.8%
5/31/2012 2827.34 -0.4% 13.25 -2.4%
6/1/2012 2747.48 -2.8% 12.6 -4.9%
6/4/2012 2760.01 0.5% 13 3.2%
6/5/2012 2778.11 0.7% 15.77 21.3%
6/6/2012 2844.72 2.4% 15.01 -4.8%
6/7/2012 2831.02 -0.5% 15.08 0.5%
6/8/2012 2858.42 1.0% 15.1 0.1%
6/11/2012 2809.73 -1.7% 14.77 -2.2%
6/12/2012 2843.07 1.2% 14.7 -0.5%
6/13/2012 2818.61 -0.9% 14.5 -1.4%
6/14/2012 2836.33 0.6% 14.59 0.6%
6/15/2012 2872.8 1.3% 16.09 10.3%
6/18/2012 2895.33 0.8% 15.52 -3.5%
6/19/2012 2929.76 1.2% 15.76 1.5%
6/20/2012 2930.45 0.0% 15.96 1.3%
6/21/2012 2859.09 -2.4% 16.07 0.7%
6/22/2012 2892.42 1.2% 16 -0.4%
6/25/2012 2836.16 -1.9% 16 0.0%
6/26/2012 2854.06 0.6% 15.98 -0.1%
6/27/2012 2875.32 0.7% 16.08 0.6%
6/28/2012 2849.49 -0.9% 15.86 -1.4%
6/29/2012 2935.05 3.0% 16.43 3.6%
7/2/2012 2951.23 0.6% 14.64 -10.9%
7/3/2012 2976.08 0.8% 14.86 1.5%
7/5/2012 2976.12 0.0% 14.75 -0.7%
7/6/2012 2937.33 -1.3% 14.53 -1.5%
7/9/2012 2931.77 -0.2% 14.55 0.1%
7/10/2012 2902.33 -1.0% 14.06 -3.4%
7/11/2012 2887.98 -0.5% 14.09 0.2%
7/12/2012 2866.19 -0.8% 14.1 0.1%
7/13/2012 2908.47 1.5% 13.98 -0.9%
7/16/2012 2896.94 -0.4% 13.96 -0.1%
7/17/2012 2910.04 0.5% 13.93 -0.2%
7/18/2012 2942.6 1.1% 14.06 0.9%
7/19/2012 2965.9 0.8% 14.46 2.8%
7/20/2012 2925.3 -1.4% 14.34 -0.8%
7/23/2012 2890.15 -1.2% 14.32 -0.1%
7/24/2012 2862.99 -0.9% 14.3 -0.1%
7/25/2012 2854.24 -0.3% 14.19 -0.8%
7/26/2012 2893.25 1.4% 15.13 6.6%
7/27/2012 2958.09 2.2% 16.1 6.4%
7/30/2012 2945.84 -0.4% 16.13 0.2%
7/31/2012 2939.52 -0.2% 16.58 2.8%
8/1/2012 2920.21 -0.7% 16.09 -3.0%
8/2/2012 2909.77 -0.4% 16.33 1.5%
8/3/2012 2967.9 2.0% 16.17 -1.0%
8/6/2012 2989.91 0.7% 17.1 5.8%
8/7/2012 3015.86 0.9% 17.4 1.8%
8/8/2012 3011.25 -0.2% 17.56 0.9%
8/9/2012 3018.64 0.2% 17.11 -2.6%
8/10/2012 3020.86 0.1% 17.27 0.9%
8/13/2012 3022.52 0.1% 17.16 -0.6%
8/14/2012 3016.98 -0.2% 16.91 -1.5%
8/15/2012 3030.93 0.5% 16.94 0.2%
8/16/2012 3062.39 1.0% 17.01 0.4%
8/17/2012 3076.59 0.5% 16.93 -0.5%
8/20/2012 3076.21 0.0% 16.27 -3.9%
8/21/2012 3067.26 -0.3% 16.05 -1.4%
8/22/2012 3073.67 0.2% 15.57 -3.0%
8/23/2012 3053.4 -0.7% 15.82 1.6%
8/24/2012 3069.79 0.5% 15.32 -3.2%
8/27/2012 3073.19 0.1% 14.75 -3.7%
8/28/2012 3077.14 0.1% 14.3 -3.1%
8/29/2012 3081.19 0.1% 14 -2.1%
8/30/2012 3048.71 -1.1% 14.43 3.1%
8/31/2012 3066.96 0.6% 14.29 -1.0%
9/4/2012 3075.06 0.3% 14.46 1.2%
9/5/2012 3069.27 -0.2% 15.19 5.0%
9/6/2012 3135.81 2.2% 15.47 1.8%
9/7/2012 3136.42 0.0% 15.87 2.6%
9/10/2012 3104.02 -1.0% 15.72 -0.9%
9/11/2012 3104.53 0.0% 15.64 -0.5%
9/12/2012 3114.31 0.3% 15.54 -0.6%
9/13/2012 3155.83 1.3% 15.6 0.4%
9/14/2012 3183.95 0.9% 16.97 8.8%
9/17/2012 3178.67 -0.2% 16.29 -4.0%
9/18/2012 3177.8 0.0% 16.69 2.5%
9/19/2012 3182.62 0.2% 17.36 4.0%
9/20/2012 3175.96 -0.2% 17.16 -1.2%
9/21/2012 3179.96 0.1% 16.66 -2.9%
9/24/2012 3160.78 -0.6% 18 8.0%
9/25/2012 3117.73 -1.4% 18.03 0.2%
9/26/2012 3093.7 -0.8% 17.01 -5.7%
9/27/2012 3136.6 1.4% 17.16 0.9%
9/28/2012 3116.23 -0.6% 17.03 -0.8%
10/1/2012 3113.53 -0.1% 17.25 1.3%
10/2/2012 3120.04 0.2% 17.43 1.0%
10/3/2012 3135.23 0.5% 16.84 -3.4%
10/4/2012 3149.46 0.5% 17.03 1.1%
10/5/2012 3136.19 -0.4% 16.64 -2.3%
10/8/2012 3112.35 -0.8% 16.78 0.8%
10/9/2012 3065.02 -1.5% 16.98 1.2%
10/10/2012 3051.78 -0.4% 16.46 -3.1%
10/11/2012 3049.41 -0.1% 16.86 2.4%
10/12/2012 3044.11 -0.2% 16.88 0.1%
10/15/2012 3064.18 0.7% 16.79 -0.5%
10/16/2012 3101.17 1.2% 16.47 -1.9%
10/17/2012 3104.12 0.1% 16.9 2.6%
10/18/2012 3072.87 -1.0% 16.2 -4.1%
10/19/2012 3005.62 -2.2% 14.8 -8.6%
10/22/2012 3016.96 0.4% 14.72 -0.5%
10/23/2012 2990.46 -0.9% 14.86 1.0%
10/24/2012 2981.7 -0.3% 14.86 0.0%
10/25/2012 2986.12 0.1% 15.01 1.0%
10/26/2012 2987.95 0.1% 15.35 2.3%
10/31/2012 2977.23 -0.4% 15.55 1.3%
11/1/2012 3020.06 1.4% 16.5 6.1%
11/2/2012 2982.13 -1.3% 16.12 -2.3%
11/5/2012 2999.66 0.6% 15.2 -5.7%
11/6/2012 3011.93 0.4% 12.58 -17.2%
11/7/2012 2937.29 -2.5% 13.5 7.3%
11/8/2012 2895.58 -1.4% 12.47 -7.6%
11/9/2012 2904.87 0.3% 13.13 5.3%
11/12/2012 2904.25 0.0% 13.02 -0.8%
11/13/2012 2883.89 -0.7% 12.9 -0.9%
11/14/2012 2846.81 -1.3% 13.17 2.1%
11/15/2012 2836.94 -0.3% 13.05 -0.9%
11/16/2012 2853.13 0.6% 13.54 3.8%
11/19/2012 2916.07 2.2% 13.68 1.0%
11/20/2012 2916.68 0.0% 13.92 1.8%
11/21/2012 2926.55 0.3% 14.11 1.4%
11/23/2012 2966.85 1.4% 13.81 -2.1%
11/26/2012 2976.78 0.3% 14.28 3.4%
11/27/2012 2967.79 -0.3% 13.74 -3.8%
11/28/2012 2991.78 0.8% 13.6 -1.0%
11/29/2012 3012.03 0.7% 14.7 8.1%
11/30/2012 3010.24 -0.1% 13.94 -5.2%
12/3/2012 3002.2 -0.3% 12.87 -7.7%
12/4/2012 2996.69 -0.2% 12.74 -1.0%
12/5/2012 2973.7 -0.8% 12.58 -1.3%
12/6/2012 2989.27 0.5% 12.63 0.4%
12/7/2012 2978.04 -0.4% 12.61 -0.2%
12/10/2012 2986.96 0.3% 12.28 -2.6%
12/11/2012 3022.3 1.2% 13.09 6.6%
12/12/2012 3013.81 -0.3% 13.29 1.5%
12/13/2012 2992.16 -0.7% 13.7 3.1%
12/14/2012 2971.33 -0.7% 13.27 -3.1%
12/17/2012 3010.6 1.3% 13.4 1.0%
12/18/2012 3054.53 1.5% 13.18 -1.6%
12/19/2012 3044.36 -0.3% 13.75 4.3%
12/20/2012 3050.39 0.2% 13.21 -3.9%
12/21/2012 3021.01 -1.0% 12.28 -7.0%
12/24/2012 3012.6 -0.3% 12.68 3.3%
12/26/2012 2990.16 -0.7% 13.14 3.6%
12/27/2012 2985.91 -0.1% 12.56 -4.4%
12/28/2012 2960.31 -0.9% 12.37 -1.5%
12/31/2012 3019.51 2.0% 12.44 0.6%
1/2/2013 3112.26 3.1% 13.19 6.0%
1/3/2013 3100.57 -0.4% 13.52 2.5%
1/4/2013 3101.66 0.0% 13.84 2.4%
1/7/2013 3098.81 -0.1% 14.21 2.7%
1/8/2013 3091.81 -0.2% 14.43 1.5%
1/9/2013 3105.81 0.5% 14.85 2.9%
1/10/2013 3121.76 0.5% 14.98 0.9%
1/11/2013 3125.63 0.1% 14.95 -0.2%
1/14/2013 3117.5 -0.3% 15.37 2.8%
1/15/2013 3110.78 -0.2% 15.25 -0.8%
1/16/2013 3117.54 0.2% 14.54 -4.7%
1/17/2013 3136 0.6% 14.5 -0.3%
1/18/2013 3134.71 0.0% 14.72 1.5%
1/22/2013 3143.18 0.3% 14.53 -1.3%
1/23/2013 3153.67 0.3% 15 3.2%
1/24/2013 3130.38 -0.7% 14.51 -3.3%
1/25/2013 3149.71 0.6% 14.52 0.1%
1/28/2013 3154.3 0.1% 14.91 2.7%
1/29/2013 3153.66 0.0% 14.88 -0.2%
1/30/2013 3142.31 -0.4% 14.53 -2.4%
1/31/2013 3142.13 0.0% 15.32 5.4%
2/1/2013 3179.1 1.2% 15.3 -0.1%
2/4/2013 3131.17 -1.5% 15.19 -0.7%
2/5/2013 3171.58 1.3% 15.67 3.2%
2/6/2013 3168.48 -0.1% 14.54 -7.2%
2/7/2013 3165.13 -0.1% 14.25 -2.0%
2/8/2013 3193.87 0.9% 14.42 1.2%
2/11/2013 3192 -0.1% 14.11 -2.1%
2/12/2013 3186.49 -0.2% 14.25 1.0%
2/13/2013 3196.88 0.3% 14.05 -1.4%
2/14/2013 3198.66 0.1% 14.11 0.4%
2/15/2013 3192.03 -0.2% 14.16 0.4%
2/19/2013 3213.59 0.7% 14.11 -0.4%
2/20/2013 3164.41 -1.5% 13.75 -2.6%
2/21/2013 3131.49 -1.0% 13.97 1.6%
2/22/2013 3161.82 1.0% 13.56 -2.9%
2/25/2013 3116.25 -1.4% 13.65 0.7%
2/26/2013 3129.65 0.4% 13.75 0.7%
2/27/2013 3162.26 1.0% 13.6 -1.1%
2/28/2013 3160.19 -0.1% 13.49 -0.8%
3/1/2013 3169.74 0.3% 13.1 -2.9%
3/4/2013 3182.03 0.4% 13.5 3.1%
3/5/2013 3224.13 1.3% 13.56 0.4%
3/6/2013 3222.37 -0.1% 13.27 -2.1%
3/7/2013 3232.09 0.3% 13.74 3.5%
3/8/2013 3244.37 0.4% 13.78 0.3%
3/11/2013 3252.87 0.3% 13.68 -0.7%
3/12/2013 3242.32 -0.3% 14.25 4.2%
3/13/2013 3245.12 0.1% 14.29 0.3%
3/14/2013 3258.93 0.4% 14.16 -0.9%
3/15/2013 3249.07 -0.3% 13.98 -1.3%
3/18/2013 3237.59 -0.4% 14.02 0.3%
3/19/2013 3229.1 -0.3% 14.28 1.9%
3/20/2013 3254.19 0.8% 14.35 0.5%
3/21/2013 3222.6 -1.0% 14.34 -0.1%
3/22/2013 3245 0.7% 14.35 0.1%
3/25/2013 3235.3 -0.3% 14.42 0.5%
3/26/2013 3252.48 0.5% 14 -2.9%
3/27/2013 3256.52 0.1% 13.91 -0.6%
3/28/2013 3267.52 0.3% 13.9 -0.1%
4/1/2013 3239.17 -0.9% 13.77 -0.9%
4/2/2013 3254.86 0.5% 13.78 0.1%
4/3/2013 3218.6 -1.1% 13.9 0.9%
4/4/2013 3224.98 0.2% 13.67 -1.7%
4/5/2013 3203.86 -0.7% 13.7 0.2%
4/8/2013 3222.25 0.6% 13.98 2.0%
4/9/2013 3237.86 0.5% 13.95 -0.2%
4/10/2013 3297.25 1.8% 13.8 -1.1%
4/11/2013 3300.16 0.1% 13.82 0.1%
4/12/2013 3294.95 -0.2% 13.8 -0.1%
4/15/2013 3216.49 -2.4% 13.66 -1.0%
4/16/2013 3264.63 1.5% 13.05 -4.5%
4/17/2013 3204.67 -1.8% 13.19 1.1%
4/18/2013 3166.36 -1.2% 12.98 -1.6%
4/19/2013 3206.06 1.3% 13.04 0.5%
4/22/2013 3233.55 0.9% 13.07 0.2%
4/23/2013 3269.33 1.1% 12.99 -0.6%
4/24/2013 3269.65 0.0% 13.18 1.5%
4/25/2013 3289.99 0.6% 12.76 -3.2%
4/26/2013 3279.26 -0.3% 12.88 0.9%
4/29/2013 3307.02 0.8% 12.75 -1.0%
4/30/2013 3328.79 0.7% 12.84 0.7%
5/1/2013 3299.13 -0.9% 12.85 0.1%
5/2/2013 3340.62 1.3% 12.76 -0.7%
5/3/2013 3378.63 1.1% 13 1.9%
5/6/2013 3392.97 0.4% 12.97 -0.2%
5/7/2013 3396.63 0.1% 12.97 0.0%
5/8/2013 3413.27 0.5% 13 0.2%
5/9/2013 3409.17 -0.1% 13.02 0.2%
5/10/2013 3436.58 0.8% 13.08 0.5%
5/13/2013 3438.79 0.1% 13.1 0.2%
5/14/2013 3462.61 0.7% 12.96 -1.1%
5/15/2013 3471.62 0.3% 13.08 0.9%
5/16/2013 3465.24 -0.2% 12.92 -1.2%
5/17/2013 3498.97 1.0% 12.89 -0.2%
5/20/2013 3496.43 -0.1% 12.68 -1.6%
5/21/2013 3502.12 0.2% 13.23 4.3%
5/22/2013 3463.3 -1.1% 12.87 -2.7%
5/23/2013 3459.42 -0.1% 12.55 -2.5%
5/24/2013 3459.14 0.0% 12.71 1.3%
5/28/2013 3488.89 0.9% 12.99 2.2%
5/29/2013 3467.52 -0.6% 12.71 -2.2%
5/30/2013 3491.3 0.7% 12.85 1.1%
5/31/2013 3455.91 -1.0% 12.79 -0.5%
6/3/2013 3465.37 0.3% 12.74 -0.4%
6/4/2013 3445.26 -0.6% 13.15 3.2%
6/5/2013 3401.48 -1.3% 13.15 0.0%
6/6/2013 3424.05 0.7% 12.86 -2.2%
6/7/2013 3469.22 1.3% 12.85 -0.1%
6/10/2013 3473.77 0.1% 13.23 3.0%
6/11/2013 3436.95 -1.1% 12.94 -2.2%
6/12/2013 3400.43 -1.1% 13.33 3.0%
6/13/2013 3445.36 1.3% 13.38 0.4%
6/14/2013 3423.56 -0.6% 13.6 1.6%
6/17/2013 3452.13 0.8% 13.9 2.2%
6/18/2013 3482.18 0.9% 13.93 0.2%
6/19/2013 3443.2 -1.1% 14.12 1.4%
6/20/2013 3364.64 -2.3% 13.69 -3.0%
6/21/2013 3357.25 -0.2% 13.52 -1.2%
6/24/2013 3320.76 -1.1% 13.19 -2.4%
6/25/2013 3347.89 0.8% 13.23 0.3%
6/26/2013 3376.22 0.8% 13.54 2.3%
6/27/2013 3401.86 0.8% 13.96 3.1%
6/28/2013 3403.25 0.0% 14.27 2.2%
7/1/2013 3434.49 0.9% 14.13 -1.0%
7/2/2013 3433.4 0.0% 13.7 -3.0%
7/3/2013 3443.67 0.3% 14 2.2%
7/5/2013 3479.38 1.0% 14.1 0.7%
7/8/2013 3484.83 0.2% 14.01 -0.6%
7/9/2013 3504.26 0.6% 13.98 -0.2%
7/10/2013 3520.76 0.5% 13.52 -3.3%
7/11/2013 3578.3 1.6% 13.65 1.0%
7/12/2013 3600.08 0.6% 13.88 1.7%
7/15/2013 3607.49 0.2% 13.66 -1.6%
7/16/2013 3598.5 -0.2% 13.6 -0.4%
7/17/2013 3610 0.3% 13.77 1.3%
7/18/2013 3611.28 0.0% 13.51 -1.9%
7/19/2013 3587.61 -0.7% 13.5 -0.1%
7/22/2013 3600.39 0.4% 13.52 0.1%
7/23/2013 3579.27 -0.6% 13.55 0.2%
7/24/2013 3579.6 0.0% 14.01 3.4%
7/25/2013 3605.19 0.7% 13.97 -0.3%
7/26/2013 3613.16 0.2% 14.04 0.5%
7/29/2013 3599.14 -0.4% 14.02 -0.1%
7/30/2013 3616.47 0.5% 13.97 -0.4%
7/31/2013 3626.37 0.3% 14.19 1.6%
8/1/2013 3675.74 1.4% 13.81 -2.7%
8/2/2013 3689.59 0.4% 13.99 1.3%
8/5/2013 3692.95 0.1% 13.71 -2.0%
8/6/2013 3665.77 -0.7% 13.59 -0.9%
8/7/2013 3654.01 -0.3% 13.8 1.5%
8/8/2013 3669.12 0.4% 13.53 -2.0%
8/9/2013 3660.11 -0.2% 13.54 0.1%
8/12/2013 3669.95 0.3% 13.13 -3.0%
8/13/2013 3684.44 0.4% 13.33 1.5%
8/14/2013 3669.27 -0.4% 13.58 1.9%
8/15/2013 3606.12 -1.7% 13.54 -0.3%
8/16/2013 3602.78 -0.1% 13.41 -1.0%
8/19/2013 3589.09 -0.4% 13.42 0.1%
8/20/2013 3613.59 0.7% 13.55 1.0%
8/21/2013 3599.79 -0.4% 13.74 1.4%
8/22/2013 3638.71 1.1% 13.85 0.8%
8/23/2013 3657.79 0.5% 14.07 1.6%
8/26/2013 3657.57 0.0% 14.04 -0.2%
8/27/2013 3578.52 -2.2% 13.49 -3.9%
8/28/2013 3593.35 0.4% 13.35 -1.0%
8/29/2013 3620.3 0.7% 13.75 3.0%
8/30/2013 3589.87 -0.8% 13.65 -0.7%
9/3/2013 3612.61 0.6% 13.67 0.1%
9/4/2013 3649.04 1.0% 13.95 2.0%
9/5/2013 3658.78 0.3% 13.99 0.3%
9/6/2013 3660.01 0.0% 13.79 -1.4%
9/9/2013 3706.18 1.3% 13.62 -1.2%
9/10/2013 3729.02 0.6% 13.66 0.3%
9/11/2013 3725.01 -0.1% 13.68 0.1%
9/12/2013 3715.97 -0.2% 13.42 -1.9%
9/13/2013 3722.18 0.2% 13.6 1.3%
9/16/2013 3717.85 -0.1% 13.64 0.3%
9/17/2013 3745.7 0.7% 13.85 1.5%
9/18/2013 3783.64 1.0% 13.96 0.8%
9/19/2013 3789.38 0.2% 13.86 -0.7%
9/20/2013 3774.73 -0.4% 13.16 -5.1%
9/23/2013 3765.29 -0.3% 14.15 7.5%
9/24/2013 3768.25 0.1% 14.18 0.2%
9/25/2013 3761.1 -0.2% 13.95 -1.6%
9/26/2013 3787.43 0.7% 14.49 3.9%
9/27/2013 3781.59 -0.2% 15.25 5.2%
9/30/2013 3771.48 -0.3% 14.84 -2.7%
10/1/2013 3817.98 1.2% 15.04 1.3%
10/2/2013 3815.02 -0.1% 15 -0.3%
10/3/2013 3774.34 -1.1% 14.9 -0.7%
10/4/2013 3807.75 0.9% 14.94 0.3%
10/7/2013 3770.38 -1.0% 15.13 1.3%
10/8/2013 3694.83 -2.0% 14.45 -4.5%
10/9/2013 3677.78 -0.5% 14.08 -2.6%
10/10/2013 3760.75 2.3% 14.15 0.5%
10/11/2013 3791.87 0.8% 14.33 1.3%
10/14/2013 3815.28 0.6% 14.35 0.1%
10/15/2013 3794.01 -0.6% 14 -2.4%
10/16/2013 3839.43 1.2% 14.17 1.2%
10/17/2013 3863.15 0.6% 14.11 -0.4%
10/18/2013 3914.28 1.3% 14.51 2.8%
10/21/2013 3920.05 0.1% 15.15 4.4%
10/22/2013 3929.57 0.2% 15.02 -0.9%
10/23/2013 3907.07 -0.6% 14.79 -1.5%
10/24/2013 3928.96 0.6% 14.51 -1.9%
10/25/2013 3943.36 0.4% 14.03 -3.3%
10/28/2013 3940.13 -0.1% 13.82 -1.5%
10/29/2013 3952.34 0.3% 14.09 2.0%
10/30/2013 3930.62 -0.5% 13.65 -3.1%
10/31/2013 3919.71 -0.3% 15 9.9%
11/1/2013 3922.04 0.1% 15.33 2.2%
11/4/2013 3936.59 0.4% 15.19 -0.9%
11/5/2013 3939.86 0.1% 15.21 0.1%
11/6/2013 3931.95 -0.2% 15.08 -0.9%
11/7/2013 3857.33 -1.9% 15.01 -0.5%
11/8/2013 3919.23 1.6% 15.08 0.5%
11/11/2013 3919.79 0.0% 15.1 0.1%
11/12/2013 3919.92 0.0% 16.27 7.7%
11/13/2013 3965.58 1.2% 15.49 -4.8%
11/14/2013 3972.74 0.2% 15.5 0.1%
11/15/2013 3985.97 0.3% 15.61 0.7%
11/18/2013 3949.07 -0.9% 15.95 2.2%
11/19/2013 3931.55 -0.4% 15.44 -3.2%
11/20/2013 3921.27 -0.3% 15.22 -1.4%
11/21/2013 3969.16 1.2% 15.24 0.1%
11/22/2013 3991.65 0.6% 15.51 1.8%
11/25/2013 3994.57 0.1% 15.61 0.6%
11/26/2013 4017.75 0.6% 15.68 0.4%
11/27/2013 4044.75 0.7% 15.9 1.4%
11/29/2013 4059.89 0.4% 15.96 0.4%
12/2/2013 4045.26 -0.4% 16 0.3%
12/3/2013 4037.2 -0.2% 16.85 5.3%
12/4/2013 4038 0.0% 17.26 2.4%
12/5/2013 4033.17 -0.1% 18.22 5.6%
12/6/2013 4062.52 0.7% 19.34 6.1%
12/9/2013 4068.75 0.2% 18.96 -2.0%
12/10/2013 4060.49 -0.2% 18.39 -3.0%
12/11/2013 4003.81 -1.4% 18.19 -1.1%
12/12/2013 3998.4 -0.1% 17.8 -2.1%
12/13/2013 4000.98 0.1% 17.7 -0.6%
12/16/2013 4029.52 0.7% 16.99 -4.0%
12/17/2013 4023.68 -0.1% 17.65 3.9%
12/18/2013 4070.06 1.2% 17.84 1.1%
12/19/2013 4058.14 -0.3% 18.88 5.8%
12/20/2013 4104.74 1.1% 18.68 -1.1%
12/23/2013 4148.9 1.1% 18.88 1.1%
12/24/2013 4155.42 0.2% 18.8 -0.4%
12/26/2013 4167.18 0.3% 19.01 1.1%
12/27/2013 4156.59 -0.3% 18.98 -0.2%
12/30/2013 4154.2 -0.1% 19.04 0.3%
12/31/2013 4176.59 0.5% 19.26 1.2%
1/2/2014 4143.07 -0.8% 19.82 2.9%
1/3/2014 4131.91 -0.3% 20.39 2.9%
1/6/2014 4113.68 -0.4% 19.89 -2.5%
1/7/2014 4153.18 1.0% 20.5 3.1%
1/8/2014 4165.61 0.3% 22.47 9.6%
1/9/2014 4156.19 -0.2% 21.85 -2.8%
1/10/2014 4174.67 0.4% 21.94 0.4%
1/13/2014 4113.3 -1.5% 21.5 -2.0%
1/14/2014 4183.02 1.7% 21.42 -0.4%
1/15/2014 4214.88 0.8% 20.71 -3.3%
1/16/2014 4218.69 0.1% 20.87 0.8%
1/17/2014 4197.58 -0.5% 20.95 0.4%
1/21/2014 4225.76 0.7% 21.48 2.5%
1/22/2014 4243 0.4% 21.97 2.3%
1/23/2014 4218.88 -0.6% 22.26 1.3%
1/24/2014 4128.17 -2.2% 21.14 -5.0%
1/27/2014 4083.61 -1.1% 21.57 2.0%
1/28/2014 4097.96 0.4% 22.05 2.2%
1/29/2014 4051.43 -1.1% 21.94 -0.5%
1/30/2014 4123.13 1.8% 25.12 14.5%
1/31/2014 4103.88 -0.5% 27.75 10.5%
2/3/2014 3996.96 -2.6% 26.86 -3.2%
2/4/2014 4031.52 0.9% 28.25 5.2%
2/5/2014 4011.55 -0.5% 28.32 0.2%
2/6/2014 4057.12 1.1% 27.78 -1.9%
2/7/2014 4125.86 1.7% 27.59 -0.7%
2/10/2014 4148.17 0.5% 27.09 -1.8%
2/11/2014 4191.05 1.0% 26.66 -1.6%
2/12/2014 4201.29 0.2% 26.66 0.0%
2/13/2014 4240.67 0.9% 26.75 0.3%
2/14/2014 4244.02 0.1% 24.71 -7.6%
2/18/2014 4272.78 0.7% 24.48 -0.9%
2/19/2014 4237.95 -0.8% 24.46 -0.1%
2/20/2014 4267.55 0.7% 25.1 2.6%
2/21/2014 4263.41 -0.1% 25.3 0.8%
2/24/2014 4292.97 0.7% 25.33 0.1%
2/25/2014 4287.59 -0.1% 25.33 0.0%
2/26/2014 4292.06 0.1% 24.92 -1.6%
2/27/2014 4318.93 0.6% 25.13 0.8%
2/28/2014 4308.12 -0.3% 25.85 2.9%
3/3/2014 4277.3 -0.7% 25.31 -2.1%
3/4/2014 4351.97 1.7% 27.63 9.2%
3/5/2014 4357.97 0.1% 26.67 -3.5%
3/6/2014 4352.13 -0.1% 26.49 -0.7%
3/7/2014 4336.22 -0.4% 25.75 -2.8%
3/10/2014 4334.45 0.0% 24.87 -3.4%
3/11/2014 4307.19 -0.6% 25.45 2.3%
3/12/2014 4323.33 0.4% 24.9 -2.2%
3/13/2014 4260.42 -1.5% 23.5 -5.6%
3/14/2014 4245.4 -0.4% 23.59 0.4%
3/17/2014 4279.95 0.8% 23.89 1.3%
3/18/2014 4333.31 1.2% 24.13 1.0%
3/19/2014 4307.6 -0.6% 25.58 6.0%
3/20/2014 4319.29 0.3% 25.99 1.6%
3/21/2014 4276.79 -1.0% 25.6 -1.5%
3/24/2014 4226.39 -1.2% 25.78 0.7%
3/25/2014 4234.27 0.2% 23.93 -7.2%
3/26/2014 4173.58 -1.4% 24.17 1.0%
3/27/2014 4151.23 -0.5% 24.41 1.0%
3/28/2014 4155.76 0.1% 24.86 1.8%
3/31/2014 4198.99 1.0% 27.08 8.9%
4/1/2014 4268.04 1.6% 26.16 -3.4%
4/2/2014 4276.46 0.2% 27.09 3.6%
4/3/2014 4237.74 -0.9% 26.01 -4.0%
4/4/2014 4127.73 -2.6% 25.95 -0.2%
4/7/2014 4079.75 -1.2% 26.05 0.4%
4/8/2014 4112.99 0.8% 26.59 2.1%
4/9/2014 4183.9 1.7% 26.78 0.7%
4/10/2014 4054.11 -3.1% 25.31 -5.5%
4/11/2014 3999.73 -1.3% 23.98 -5.3%
4/14/2014 4022.69 0.6% 23.81 -0.7%
4/15/2014 4034.16 0.3% 22.93 -3.7%
4/16/2014 4086.23 1.3% 22.51 -1.8%
4/17/2014 4095.52 0.2% 22.85 1.5%
4/21/2014 4121.55 0.6% 22.57 -1.2%
4/22/2014 4161.46 1.0% 22.88 1.4%
4/23/2014 4126.97 -0.8% 22.46 -1.8%
4/24/2014 4148.34 0.5% 21.63 -3.7%
4/25/2014 4075.56 -1.8% 20.48 -5.3%
4/28/2014 4074.4 0.0% 20.23 -1.2%
4/29/2014 4103.54 0.7% 20.89 3.3%
4/30/2014 4114.56 0.3% 21.19 1.4%
5/1/2014 4127.45 0.3% 20.69 -2.4%
5/2/2014 4123.9 -0.1% 21.57 4.3%
5/5/2014 4138.06 0.3% 21.41 -0.7%
5/6/2014 4080.76 -1.4% 21.45 0.2%
5/7/2014 4067.67 -0.3% 20.44 -4.7%
5/8/2014 4051.5 -0.4% 19.25 -5.8%
5/9/2014 4071.87 0.5% 19.78 2.8%
5/12/2014 4143.86 1.8% 20.89 5.6%
5/13/2014 4130.17 -0.3% 20.29 -2.9%
5/14/2014 4100.63 -0.7% 19.83 -2.3%
5/15/2014 4069.29 -0.8% 19.78 -0.3%
5/16/2014 4090.59 0.5% 20.84 5.4%
5/19/2014 4125.81 0.9% 20.85 0.0%
5/20/2014 4096.89 -0.7% 20.91 0.3%
5/21/2014 4131.54 0.8% 25.09 20.0%
5/22/2014 4154.34 0.6% 25.68 2.4%
5/23/2014 4185.81 0.8% 27.02 5.2%
5/27/2014 4237.07 1.2% 26 -3.8%
5/28/2014 4225.08 -0.3% 25.94 -0.2%
5/29/2014 4247.95 0.5% 26.21 1.0%
5/30/2014 4242.62 -0.1% 25.61 -2.3%
6/2/2014 4237.2 -0.1% 25.54 -0.3%
6/3/2014 4234.08 -0.1% 25.22 -1.3%
6/4/2014 4251.64 0.4% 25.93 2.8%
6/5/2014 4296.23 1.0% 25.84 -0.3%
6/6/2014 4321.4 0.6% 25.98 0.5%
6/9/2014 4336.24 0.3% 26.05 0.3%
6/10/2014 4338 0.0% 26.74 2.6%
6/11/2014 4331.93 -0.1% 29.45 10.1%
6/12/2014 4297.63 -0.8% 29.23 -0.7%
6/13/2014 4310.65 0.3% 29 -0.8%
6/16/2014 4321.1 0.2% 31.61 9.0%
6/17/2014 4337.23 0.4% 31.93 1.0%
6/18/2014 4362.84 0.6% 32.48 1.7%
6/19/2014 4359.33 -0.1% 31.79 -2.1%
6/20/2014 4368.04 0.2% 33.77 6.2%
6/23/2014 4368.68 0.0% 33.44 -1.0%
6/24/2014 4350.35 -0.4% 33.41 -0.1%
6/25/2014 4379.76 0.7% 33.07 -1.0%
6/26/2014 4379.05 0.0% 34.17 3.3%
6/27/2014 4397.93 0.4% 34.25 0.2%
6/30/2014 4408.18 0.2% 35.13 2.6%
7/1/2014 4458.65 1.1% 34.48 -1.9%
7/2/2014 4457.73 0.0% 32.79 -4.9%
7/3/2014 4485.93 0.6% 32.71 -0.2%
7/7/2014 4451.53 -0.8% 31.57 -3.5%
7/8/2014 4391.46 -1.3% 27.74 -12.1%
7/9/2014 4419.03 0.6% 28.59 3.1%
7/10/2014 4396.2 -0.5% 27.99 -2.1%
7/11/2014 4415.49 0.4% 27.85 -0.5%
7/14/2014 4440.42 0.6% 27.95 0.4%
7/15/2014 4416.39 -0.5% 27.12 -3.0%
7/16/2014 4425.97 0.2% 26.77 -1.3%
7/17/2014 4363.45 -1.4% 26.15 -2.3%
7/18/2014 4432.15 1.6% 26.89 2.8%
7/21/2014 4424.7 -0.2% 27.21 1.2%
7/22/2014 4456.02 0.7% 28 2.9%
7/23/2014 4473.7 0.4% 28.55 2.0%
7/24/2014 4472.11 0.0% 28.57 0.1%
7/25/2014 4449.56 -0.5% 28.7 0.5%
7/28/2014 4444.91 -0.1% 29.05 1.2%
7/29/2014 4442.7 0.0% 29.17 0.4%
7/30/2014 4462.9 0.5% 30.14 3.3%
7/31/2014 4369.77 -2.1% 30.27 0.4%
8/1/2014 4352.64 -0.4% 29.96 -1.0%
8/4/2014 4383.89 0.7% 30 0.1%
8/5/2014 4352.84 -0.7% 30.28 0.9%
8/6/2014 4355.05 0.1% 29.54 -2.4%
8/7/2014 4334.97 -0.5% 29.82 0.9%
8/8/2014 4370.9 0.8% 29.24 -1.9%
8/11/2014 4401.33 0.7% 29.7 1.6%
8/12/2014 4389.25 -0.3% 28.73 -3.3%
8/13/2014 4434.13 1.0% 28.03 -2.4%
8/14/2014 4453 0.4% 27.8 -0.8%
8/15/2014 4464.93 0.3% 26.4 -5.0%
8/18/2014 4508.31 1.0% 28.52 8.0%
8/19/2014 4527.51 0.4% 27.57 -3.3%
8/20/2014 4526.48 0.0% 27.48 -0.3%
8/21/2014 4532.1 0.1% 26.75 -2.7%
8/22/2014 4538.55 0.1% 27.2 1.7%
8/25/2014 4557.35 0.4% 27.63 1.6%
8/26/2014 4570.64 0.3% 27.65 0.1%
8/27/2014 4569.62 0.0% 28.49 3.0%
8/28/2014 4557.7 -0.3% 28.78 1.0%
8/29/2014 4580.27 0.5% 28.98 0.7%
9/2/2014 4598.19 0.4% 29.03 0.2%
9/3/2014 4572.56 -0.6% 29.22 0.7%
9/4/2014 4562.29 -0.2% 29.06 -0.5%
9/5/2014 4582.9 0.5% 29.55 1.7%
9/8/2014 4592.29 0.2% 31.25 5.8%
9/9/2014 4552.29 -0.9% 31.17 -0.3%
9/10/2014 4586.52 0.8% 31.44 0.9%
9/11/2014 4591.81 0.1% 30.91 -1.7%
9/12/2014 4567.6 -0.5% 29.98 -3.0%
9/15/2014 4518.9 -1.1% 27.87 -7.0%
9/16/2014 4552.76 0.7% 28.07 0.7%
9/17/2014 4562.19 0.2% 27.96 -0.4%
9/18/2014 4593.43 0.7% 28.58 2.2%
9/19/2014 4579.79 -0.3% 28.44 -0.5%
9/22/2014 4527.69 -1.1% 27.92 -1.8%
9/23/2014 4508.69 -0.4% 28.12 0.7%
9/24/2014 4555.22 1.0% 28.29 0.6%
9/25/2014 4466.75 -1.9% 27.91 -1.3%
9/26/2014 4512.19 1.0% 28.23 1.1%
9/29/2014 4505.85 -0.1% 28.78 1.9%
9/30/2014 4493.39 -0.3% 27.83 -3.3%
10/1/2014 4422.09 -1.6% 26.44 -5.0%
10/2/2014 4430.2 0.2% 26.86 1.6%
10/3/2014 4475.62 1.0% 26.91 0.2%
10/6/2014 4454.8 -0.5% 26.78 -0.5%
10/7/2014 4385.2 -1.6% 25.46 -4.9%
10/8/2014 4468.59 1.9% 26.77 5.1%
10/9/2014 4378.34 -2.0% 24.01 -10.3%
10/10/2014 4276.24 -2.3% 24 0.0%
10/13/2014 4213.66 -1.5% 23.54 -1.9%
10/14/2014 4227.17 0.3% 24.13 2.5%
10/15/2014 4215.32 -0.3% 22.71 -5.9%
10/16/2014 4217.39 0.0% 24.1 6.1%
10/17/2014 4258.44 1.0% 25.01 3.8%
10/20/2014 4316.07 1.4% 24.88 -0.5%
10/21/2014 4419.48 2.4% 26.06 4.7%
10/22/2014 4382.85 -0.8% 25.77 -1.1%
10/23/2014 4452.79 1.6% 26.28 2.0%
10/24/2014 4483.72 0.7% 26.2 -0.3%
10/27/2014 4485.93 0.0% 26.28 0.3%
10/28/2014 4564.29 1.7% 28.01 6.6%
10/29/2014 4549.23 -0.3% 28.09 0.3%

0.98585
0.98585
SLOPE Method 0.9859

Variance / Covariance Formula


0.9859
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2687279805
R Square 0.0722147275
Adjusted R Square 0.0709042963
Standard Error 0.0309395863
Observations 710

ANOVA
df SS MS
Regression 1 0.0527521987 0.052752
Residual 708 0.6777386656 0.000957
Total 709 0.7304908643

Coefficients Standard Error t Stat


Intercept -0.000077772 0.0011659965 -0.0667
X Variable 1 0.9858536015 0.1328026213 7.42345
F Significance F
55.10761 3.28E-013

P-value Lower 95%Upper 95%


Lower 95.0%
Upper 95.0%
0.946839 -0.002367 0.002211 -0.002367 0.002211
3.28E-013 0.72512 1.246588 0.72512 1.246588