Adj

Date Open High Low Close Volume Rm Rate (Rf) Rm-Rf Beta
Close*
Dec 13. 2016 296 296 296 296 296 - 0 0.94% -0.94% 1.57
Dec 09. 2016 298 302 294 296 296 225,883,800 0.0068027211 0.94% -0.26% 1.57
Dec 08. 2016 294 300 292 294 294 138,338,700 -0.0067567568 0.94% -1.62% 1.57
Dec 07. 2016 300 302 294 296 296 316,739,500 -0.0263157895 0.94% -3.57% 1.57
Dec 06. 2016 308 310 302 304 304 440,994,100 0 0.94% -0.94% 1.57
Dec 05. 2016 294 308 292 304 304 807,638,400 0.0340136054 0.94% 2.46% 1.57
Dec 02. 2016 288 296 284 294 294 303,413,500 0.0137931034 0.94% 0.44% 1.57
Dec 01. 2016 290 302 290 290 290 574,498,800 0 0.94% -0.94% 1.57
Nov 30. 2016 292 296 282 290 290 333,624,500 -0.0068493151 0.94% -1.63% 1.57
Nov 29. 2016 296 304 292 292 292 673,444,200 0 0.94% -0.94% 1.57
Nov 28. 2016 282 302 276 292 292 1,251,578,100 0.0354609929 0.94% 2.60% 1.57
Nov 25. 2016 286 288 276 282 282 269,591,400 0.0143884892 0.94% 0.50% 1.57
Nov 24. 2016 276 292 272 278 278 710,707,300 0 0.94% -0.94% 1.57
Nov 23. 2016 290 296 274 278 278 606,429,500 -0.027972028 0.94% -3.74% 1.57
Nov 22. 2016 290 296 282 286 286 1,317,751,300 0.0141843972 0.94% 0.48% 1.57
Nov 21. 2016 242 284 236 282 282 1,301,000,000 0.1652892562 0.94% 15.59% 1.57
Nov 18. 2016 270 270 240 242 242 914,139,300 -0.0692307692 0.94% -7.87% 1.57
Nov 17. 2016 276 278 254 260 260 1,165,732,900 -0.0714285714 0.94% -8.09% 1.57
Nov 16. 2016 260 292 260 280 280 1,742,000,000 0.0769230769 0.94% 6.75% 1.57
Nov 15. 2016 294 298 260 260 260 1,632,452,200 -0.0972222222 0.94% -10.67% 1.57
Nov 14. 2016 308 312 288 288 288 1,637,524,300 -0.0709677419 0.94% -8.04% 1.57
Nov 11. 2016 310 322 294 310 310 2,512,944,700 -0.0251572327 0.94% -3.46% 1.57
Nov 10. 2016 300 318 296 318 318 2,156,085,000 0.0965517241 0.94% 8.71% 1.57
Nov 09. 2016 280 292 262 290 290 2,887,685,400 0.0507246377 0.94% 4.13% 1.57
Nov 08. 2016 280 298 262 276 276 2,553,482,900 -0.0071942446 0.94% -1.66% 1.57
Nov 07. 2016 248 278 248 278 278 1,408 0.1209677419 0.94% 11.15% 1.57
Nov 04. 2016 234 250 228 248 248 1,307,000,000 0.0598290598 0.94% 5.04% 1.57
Nov 03. 2016 240 252 232 234 234 1,177,327,400 -0.0409836066 0.94% -5.04% 1.57
Nov 02. 2016 228 254 216 244 244 2,692,564,900 0.0701754386 0.94% 6.07% 1.57
Nov 01. 2016 214 232 206 228 228 1,903,290,800 0.0654205607 0.94% 5.60% 1.57
Oct 31. 2016 181 224 176 214 214 3,188,442,900 0.2514619883 0.94% 24.20% 1.57
Oct 28. 2016 180 216 171 171 171 1,813,925,800 -0.0952380952 0.94% -10.47% 1.57
Oct 27. 2016 212 246 182 189 189 2,739,712,700 -0.0643564356 0.94% -7.38% 1.57
Oct 26. 2016 153 202 153 202 202 3,738,555,300 0.3466666667 0.94% 33.72% 1.57
Oct 25. 2016 150 150 150 150 150 - 0 0.94% -0.94% 1.57
Oct 24. 2016 121 150 121 150 150 1,796,000,000 0.2396694215 0.94% 23.02% 1.57
Oct 21. 2016 125 135 117 121 121 1,140,293,500 -0.0162601626 0.94% -2.57% 1.57
Oct 20. 2016 115 144 108 123 123 3,866,664,600 0.1388888889 0.94% 12.95% 1.57
Oct 19. 2016 81 108 79 108 108 2,979,960,800 0.35 0.94% 34.06% 1.57
Oct 18. 2016 83 85 79 80 80 287,732,800 -0.0243902439 0.94% -3.38% 1.57
Oct 17. 2016 77 85 76 82 82 666,656,200 0.0789473684 0.94% 6.95% 1.57
Oct 14. 2016 76 77 72 76 76 134,812,700 0 0.94% -0.94% 1.57
Oct 13. 2016 78 81 75 76 76 191,589,100 -0.012987013 0.94% -2.24% 1.57
Oct 12. 2016 77 80 75 77 77 195,343,800 0.0131578947 0.94% 0.37% 1.57
Oct 11. 2016 81 86 75 76 76 702,875,300 -0.0617283951 0.94% -7.12% 1.57
Oct 10. 2016 72 83 70 81 81 1,007,909,700 0.125 0.94% 11.56% 1.57
Oct 07. 2016 80 80 72 72 72 388,662,000 -0.1 0.94% -10.94% 1.57
Oct 06. 2016 78 84 77 80 80 781,563,500 0.038961039 0.94% 2.95% 1.57
Oct 05. 2016 70 82 63 77 77 1,146,211,800 0.1323529412 0.94% 12.29% 1.57
Oct 04. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Oct 03. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 30. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 29. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 28. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 27. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 26. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 23. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 22. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 21. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 20. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 19. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 16. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 15. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 14. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 13. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 09. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 08. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 07. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 06. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 05. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 02. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Sep 01. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 31. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 30. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 29. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 26. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 25. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 24. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 23. 2016 68 68 68 68 68 - 0 0.94% -0.94% 1.57
Aug 22. 2016 68 68 68 68 68 - #DIV/0! 0.94% #DIV/0! 1.57
Aug 19. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 18. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 16. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 15. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 12. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 11. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 10. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 09. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 08. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 05. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 04. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 03. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 02. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Aug 01. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 29. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 28. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 27. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 26. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 25. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 22. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 21. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 20. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 19. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 18. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 15. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 14. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 13. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 12. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 11. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jul 01. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 30. 2016 0 0 0 0 0- -1 0.94% -100.94% 1.57
Jun 29. 2016 68 70 66 67 67 187,716,300 #DIV/0! 0.94% #DIV/0! 1.57
Jun 28. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 27. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 24. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 23. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 22. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 21. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 20. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 17. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 16. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 15. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 14. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 13. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 10. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 09. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 08. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 07. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 06. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 03. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 02. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Jun 01. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 31. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 30. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 27. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 26. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 25. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 24. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 23. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 20. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 19. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 18. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 17. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 16. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 13. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 12. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 11. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 10. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 09. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 04. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 03. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
May 02. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 29. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 28. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 27. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 26. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 25. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 22. 2016 0 0 0 0 0- #DIV/0! 0.94% #DIV/0! 1.57
Apr 21. 2016 0 0 0 0 0- -1 0.94% -100.94% 1.57
Apr 20. 2016 50 50 50 50 50 36.5 0 0.94% -0.94% 1.57
Apr 19. 2016 50 50 50 50 50 - #DIV/0! 0.94% #DIV/0! 1.57

David Carito 1511031020