Clase Frecuencia

-26.1904707 1
-23.1119538 0
-20.0334368 2
-16.9549198 4
-13.8764028 3
-10.7978858 7
-7.71936885 26
-4.64085187 45
-1.56233489 64
1.51618209 89
4.59469907 68
7.67321606 63
10.751733 26
13.83025 21
16.908767 7
19.987284 8
23.065801 0
26.144318 1
29.2228349 0
32.3013519 1
y mayor... 1
Date Open High Low Close Volume
1/2/1980 63 72 61.25 68,625 2362500
2/1/1980 68,625 70.5 62 63.5 2124400
3/3/1980 63.5 63.5 51,375 55.75 2436900
4/1/1980 55.75 56 50,375 54,875 2722600
5/1/1980 54,875 56,625 52 55,375 1988400
6/2/1980 55,375 60,375 55.25 58.75 2069200
7/1/1980 58.75 66,125 58,375 65.25 1987500
8/1/1980 65.25 69,125 64 65.5 1882200
9/2/1980 65.5 69 63,375 64,125 2203100
10/1/1980 64,125 71.5 63,625 66,625 2512100
11/3/1980 66.75 72.75 66.25 68,125 2649400
12/1/1980 68 69.5 63.25 67,875 2209500
1/2/1981 67,875 71.5 64 64,375 2184800
2/2/1981 64,375 64,875 60.25 64.25 1766700
3/2/1981 64.25 65.25 61,375 62,375 2043000
4/1/1981 62,375 63,375 58,625 58,625 3175900
5/1/1981 58,625 59,375 55,125 58.75 2492900
6/1/1981 59.75 60.75 57,125 57,875 2090500
7/1/1981 57,875 57,875 54,625 56,125 1561100
8/3/1981 56,125 58,875 55 55,125 1657900
9/1/1981 55,125 56.75 52.25 54,125 2015400
10/1/1981 54,125 56.25 48,375 51.5 2540600
11/2/1981 52 54.5 49,875 54.5 2364900
12/1/1981 54.5 57,625 53 56,875 2245400
1/4/1982 57,625 64.75 55,625 63,625 3860500
2/1/1982 63 64 59.75 61,875 2805200
3/1/1982 62,125 62.75 57,125 59.75 3062100
4/1/1982 60.5 66,125 59,875 64.25 3092400
5/3/1982 64,375 65.25 61.25 61.5 2232400
6/1/1982 61,625 62,125 57.5 60,625 2849000
7/1/1982 60,625 68,625 59,375 65,625 3788700
8/2/1982 66,625 71 62,125 70.5 4148900
9/1/1982 70.25 77,625 69,375 73,375 4399700
10/1/1982 74 84.75 73.25 79,875 4443900
11/1/1982 80.5 86.5 79.5 86.5 3672600
12/1/1982 87.25 98 86,125 96.25 4029000
1/3/1983 94.75 100.75 92.25 98,875 4072500
2/1/1983 98,125 101.5 93,875 99 3782300
3/1/1983 100.75 104,875 98,625 101.75 3181800
4/4/1983 101,625 118 101,125 117 3787900
5/2/1983 116 118.5 109.75 111.25 2790200
6/1/1983 111.25 124.5 110.25 120.25 3051400
7/1/1983 120,625 127 118,625 120,375 3523100
8/1/1983 120.25 123.75 115.25 119.5 3106500
 9/1/1983 119,625 129.5 118,125 126,875 3571700
10/3/1983 126.5 134.25 125.5 126.75 5018600
11/1/1983 127.25 127.75 117,375 117,375 4527300
12/1/1983 117.75 124,875 117,125 122 3722800
1/3/1984 122.25 125 112,625 114,125 5803000
2/1/1984 114.25 114,625 106.5 110.25 5814300
3/1/1984 109.75 115.75 106,625 113,875 4444600
4/2/1984 114.25 114,625 107.5 113.75 4759800
5/1/1984 114 117.25 105,625 107.75 4257400
6/1/1984 107.75 109.25 99 105.75 5763700
7/2/1984 105.75 110,875 104 110,625 3676200
8/1/1984 111 126.75 110,875 123.75 5456900
9/4/1984 123 128.5 120,875 124.25 4313800
10/1/1984 123.75 127.75 118.75 124,625 4028100
11/1/1984 125.75 127.75 119.5 121.75 4323000
12/3/1984 121.25 124.5 116 123,125 4578600
1/2/1985 122,375 137,625 119 136,375 6149900
2/1/1985 135,625 138.25 130.75 134 5023700
3/1/1985 134.5 136.75 124,125 127 5036200
4/1/1985 127 130,375 123,875 126.5 3977600
5/1/1985 126,375 133.25 124,625 128,625 4777600
6/3/1985 129,375 130,625 117,375 123.75 6108200
7/1/1985 123.75 132.5 120 131,375 5297000
8/1/1985 131.75 132.75 125.5 126,625 3209100
9/3/1985 126,625 130.5 122.25 123,875 5081300
10/1/1985 124 131,375 122,875 129,875 4790900
11/1/1985 129,625 140.75 129,625 139.75 5547500
12/2/1985 139.75 158.75 137,625 155.5 5625900
1/2/1986 154.75 156.5 143 151.5 6057300
2/3/1986 151,875 161 150 150,875 7341500
3/3/1986 150,375 153.5 144.5 151.5 8463400
4/1/1986 151,875 161,875 147,375 156.25 6731200
5/1/1986 156 157.5 142.25 152,375 6690400
6/2/1986 152.75 153.5 144,125 146.5 4680800
7/1/1986 146.5 150,125 129,875 132.5 7030900
8/1/1986 132,625 142 129.25 138.75 5616800
9/2/1986 138,875 145.5 133,125 134.5 8053700
10/1/1986 134,875 135.5 119.75 123,625 7611800
11/3/1986 124 127,875 119.25 127,125 5955600
12/1/1986 126.5 130,125 120 120 6369400
1/2/1987 121 130,875 115.75 128.75 9833300
2/2/1987 128.25 144.25 128 139.5 7844200
3/2/1987 139.5 156,625 137,625 150,125 7623800
4/1/1987 149 161.5 142,625 160,125 11346400
5/1/1987 160 167,625 155 160 7799800
 6/1/1987 161 168,625 156 162.5 6594500
7/1/1987 162,875 169,875 159,125 161 6121800
8/3/1987 159.5 175,875 158.5 168,375 9344100
9/1/1987 168,625 169,375 148.5 150.75 9958800
10/1/1987 151.25 157.25 100 122.5 12645500
11/2/1987 121 124,875 110 110.75 7512500
12/1/1987 112.5 120,375 105 115.5 6797800
1/4/1988 117 124 108,625 112,375 8411200
2/1/1988 112.75 117,875 106,875 117.5 7278800
3/1/1988 117,875 118,625 104.25 107,625 6364000
4/4/1988 107.5 116.5 105,625 113,375 6586800
5/2/1988 113,625 115,125 107.5 112.5 4238000
6/1/1988 113 128,375 111.75 127,375 7427600
7/1/1988 127.75 129.5 120 125.75 6270900
8/1/1988 126 126,875 110,375 111.5 5243900
9/1/1988 111,125 116.5 109.5 115,375 5418600
10/3/1988 115,125 124,875 112.75 122,625 5778200
11/1/1988 122,875 124,375 114,125 118.5 5177500
12/1/1988 118,375 124,125 117,625 121,875 4464200
1/3/1989 121,875 130,875 120,625 130,625 6677100
2/1/1989 129.75 130,875 120,625 121.5 6278000
3/1/1989 122,125 122,375 107,625 109,125 7728900
4/3/1989 109.25 115.75 106.25 114,125 5798400
5/1/1989 113 113.75 107.5 109,625 6546300
6/1/1989 109.5 115,125 107.5 111,875 6919200
7/3/1989 112.5 116.75 110,625 115 5580700
8/1/1989 115.5 119,375 112.5 117,125 6617400
9/1/1989 116,875 118.75 107.75 109.25 6850400
10/2/1989 109,375 109.75 97.75 100.25 8048400
11/1/1989 100.25 100.75 96 97,625 6015000
12/1/1989 97,625 101,875 93,375 94,125 6807800
1/2/1990 94.75 101,625 94.5 98,625 7492600
2/1/1990 98,625 105.5 97.5 103,875 7347800
3/1/1990 103.75 109,375 103,375 106,125 6091900
4/2/1990 105,125 111.25 105 109 5828000
5/1/1990 109.5 122,125 107,875 120 7145600
6/1/1990 120.5 122.25 116.25 117.5 5782300
7/2/1990 117.5 123,125 110.5 111.5 5983800
8/1/1990 111,875 112,375 96.5 101,875 7353000
9/4/1990 101 109.25 100.75 106,375 6617000
10/1/1990 107,125 110,375 96.25 105.5 7259400
11/1/1990 105,375 115,125 104,875 113,625 7054000
12/3/1990 114.5 116 110,625 113 5620500
1/2/1991 112,875 127,125 105.5 126.75 8263400
2/1/1991 126.5 139.75 125,625 128.75 8905300
 3/1/1991 128.25 135 111 113,875 9236000
4/1/1991 113,875 114.75 102,125 103 8053600
5/1/1991 102.5 106.5 100.5 106,125 6884000
6/3/1991 106 107,375 96,625 97,125 7546900
7/1/1991 97,625 103 95,625 101.25 5408800
8/1/1991 101 101.75 92 96,875 6038500
9/3/1991 97.75 106,375 97,625 103,625 6105400
10/1/1991 103,625 104.75 96.75 98.25 5497500
11/1/1991 98,375 101,375 92,375 92.5 6143500
12/2/1991 91,125 92,375 83.5 89 9257300
1/2/1992 89 98,125 88,875 90 7027100
2/3/1992 90 93.25 86,625 86,875 6132000
3/2/1992 86,875 90.25 83,125 83.5 6394900
4/1/1992 83.5 90.75 81,625 90.75 7660600
5/1/1992 91.25 94,375 90,125 90.75 5857600
6/1/1992 90.5 98,625 88.25 97,875 6847700
7/1/1992 97,875 100,375 92,375 94.75 6676100
8/3/1992 94.5 95.25 85 86,625 5963600
9/1/1992 86,625 88.75 80 80.75 6967200
10/1/1992 81 81,125 65 66,875 12173700
11/2/1992 67 69,875 60,875 68.25 10433500
12/1/1992 68,375 68,875 48.75 50,375 18612600
1/4/1993 51.75 53.25 45,875 51.5 16155600
2/1/1993 52 54,875 48.75 54,375 10945000
3/1/1993 54.75 57,125 49,875 50,875 9544200
4/1/1993 51.5 53,125 47,375 48,625 8105700
5/3/1993 49,125 54 47,125 52.75 8017300
6/1/1993 53.25 54,375 48.5 49,375 6812100
7/1/1993 49,625 49.75 41,125 44.5 10176600
8/2/1993 44,375 45,875 40,625 45.75 6844000
9/1/1993 45.75 46,375 41.25 42 7122500
10/1/1993 42,125 46,625 42,125 46 9037900
11/1/1993 46 56,125 45.75 53,875 13246400
12/1/1993 54.75 59,875 52.75 56.5 9299300
1/3/1994 56,875 60 54.75 56.5 10592500
2/1/1994 56,875 57,375 52 52,875 8035100
3/1/1994 52,875 58,875 51,375 54,625 11338000
4/4/1994 53 59.5 51,375 57.5 11643400
5/2/1994 57.5 64,125 56.25 63 9421100
6/1/1994 63 65 58,125 58.75 8671100
7/1/1994 59 63,125 54.5 61,875 11349600
8/1/1994 61,875 70,125 61.5 68.5 10930000
9/1/1994 66,875 71,375 66,625 69,625 9090500
10/3/1994 69,375 76,375 67,375 74.5 10729400
11/1/1994 74,375 75.25 68 70.75 9134300
12/1/1994 70,625 74,625 68,875 73.5 7991100
1/3/1995 73.5 78 70.25 72,125 10522200
2/1/1995 72,375 76.25 72.25 75.25 7786500
3/1/1995 75,125 85,125 75,125 82,125 11576400
4/3/1995 82.25 96,875 82.25 94,625 12830000
5/1/1995 93,875 97,875 91.5 93 12316000
6/1/1995 93.5 99,375 88,375 96 12562400
7/3/1995 96.25 111.25 95.75 108,875 15660600
8/1/1995 109,125 114,625 98,625 103,375 12595200
9/1/1995 102.75 104.5 91,625 94.5 19977800
10/2/1995 95 99.25 89,125 97.25 15587300
11/1/1995 97.25 102,375 93 96,625 11089300
12/1/1995 97 97.25 87.75 91,375 12609000
1/2/1996 91,375 109,875 83,125 108.5 20720900
2/1/1996 108.75 128,875 108,125 122,625 18533400
3/1/1996 121,625 125.5 107,625 111.25 16340200
4/1/1996 112,125 120,875 103,375 107.75 18098800
5/1/1996 107.75 112.5 103,625 106.75 10658400
6/3/1996 106,375 106,625 96,125 99 12086000
7/1/1996 99.25 108,875 89,125 107.5 14376500
8/1/1996 108 115.75 107.25 114,375 8822000
9/3/1996 113.25 127,875 1,125,625 124.5 11036100
10/1/1996 124 135,375 123,125 129 10666900
11/1/1996 128,875 160.75 127,125 159,375 14674500
12/2/1996 159,625 166 147.25 151.5 13207100
1/2/1997 153.75 170,125 145 156,875 19400500
2/3/1997 157,375 157,375 137,125 143.75 16944800
3/3/1997 143.75 149.75 130 137.25 14708700
4/1/1997 137 161,125 127,125 160.5 15671700
5/1/1997 160.5 179.25 84.5 86.5 13661300
6/2/1997 87.75 93.75 81.75 90.25 8291000
7/1/1997 90.25 1,084,375 90,125 105.75 9786800
8/1/1997 105.5 1,094,375 996,875 101,375 7770100
9/2/1997 101,375 1,074,375 96,125 106 8730500
10/1/1997 106,125 107.25 88,625 98.5 10356500
11/3/1997 99,125 1,099,375 95.25 109.5 7917600
12/1/1997 110 113.5 96,375 104,625 8851600
1/2/1998 104.5 108,375 95,625 98.75 10597600
2/2/1998 100 105,875 97.5 1,044,375 7802200
3/2/1998 1,041,875 1,066,875 95,875 103,875 7560300
4/1/1998 103,875 120 1,033,125 115,875 8718200
5/1/1998 1,159,375 1,293,125 115.5 117.5 7871700
6/1/1998 117,375 120 106 1,148,125 7836400
7/1/1998 116 138,125 112.75 132.5 8488300
8/3/1998 134 134,875 112,625 112,625 9632200
 9/1/1998 113 1,361,875 110.75 128.5 9505300
10/1/1998 1,250,625 1,498,125 1,168,125 148.5 11642500
11/2/1998 1,484,375 1,705,625 145.75 165,125 7160400
12/1/1998 163.5 1,899,375 162.25 184,375 6631400
1/4/1999 185 199.25 173.5 183.25 13515800
2/1/1999 184.5 184.5 161.75 169.75 11467100
3/1/1999 169.5 1,859,375 164 177.25 10284200
4/1/1999 1,773,125 215.25 163 2,091,875 13162000
5/3/1999 208 246 112,625 116 10931300
6/1/1999 113,625 132 1,094,375 129.25 6333300
7/1/1999 130 1,391,875 122,625 1,256,875 6526800
8/2/1999 124 129,625 1,175,625 1,245,625 6112500
9/1/1999 125,625 1,376,875 119,625 121 7378000
10/1/1999 121 123.25 89 98.25 15065500
11/1/1999 98.5 109,875 90 1,030,625 10521000
12/1/1999 1,025,625 122,125 102.25 107,875 7340700
1/3/2000 1,124,375 124.75 109,625 112.25 9073100
2/1/2000 112,375 119.75 1,009,375 102.75 7200400
3/1/2000 102 128.25 99.5 118,375 8797500
4/3/2000 120 128 101.25 111.5 9123800
5/1/2000 112.5 113,625 102 1,073,125 5797000
6/1/2000 1,075,625 1,223,125 105.5 1,095,625 6583100
7/3/2000 108.75 1,178,125 100 112.25 7762100
8/1/2000 112 134.25 110.25 132,015,594 5542000
9/1/2000 1,330,625 1,349,375 110.25 112,625 5853100
10/2/2000 112,625 119,625 869,375 98.5 10655100
11/1/2000 984,375 104,375 91,625 93.5 6717300
12/1/2000 944,375 104.75 800,625 85 8736700
1/2/2001 84.5 116.75 83.75 112 9870300
2/1/2001 112,400,002 118,639,999 99,099,998 99,900,002 8861600
3/1/2001 99,300,003 108,400,002 87,650,002 96.18 12000500
4/2/2001 97,449,997 118,050,003 90,050,003 115,139,999 11678400
5/1/2001 115,849,998 119,900,002 110,959,999 111,800,003 7549100
6/1/2001 112.5 119 111,099,998 113.5 7257400
7/2/2001 113.5 115,400,002 101,559,998 105,209,999 7934200
8/1/2001 105,349,998 110,089,996 98,860,001 99,949,997 6588100
9/4/2001 100,150,002 103,129,997 87,489,998 91,720,001 13359300
10/1/2001 91,720,001 112,099,998 91,339,996 108.07 10066400
11/1/2001 107.25 117 106,900,002 115,589,996 6701600
12/3/2001 114,800,003 124,699,997 113,209,999 120,959,999 6845300
1/2/2002 120,599,998 126,389,999 101 107,889,999 9687600
2/1/2002 107,639,999 109,300,003 95,760,002 98,120,003 9487300
3/1/2002 98,599,998 108,849,998 98.5 104 7830800
4/1/2002 104 104 83,339,996 83,760,002 11608500
5/1/2002 83,849,998 86,489,998 75,919,998 80,449,997 8084700
 6/3/2002 80.75 80,949,997 66,099,998 72 10096300
7/1/2002 72,010,002 74,199,997 65,699,997 70,400,002 11771600
8/1/2002 70,400,002 82,849,998 65,849,998 75,379,997 7787400
9/3/2002 74,199,997 77.5 57,990,002 58,310,001 9934200
10/1/2002 59,200,001 79,790,001 54,009,998 78,940,002 12847400
11/1/2002 78,900,002 88,110,001 76,699,997 86,919,998 9370900
12/2/2002 88,599,998 89,459,999 75,599,998 77.5 7592100
1/2/2003 78,800,003 88,949,997 77,019,997 78,199,997 9698900
2/3/2003 78,199,997 80,050,003 74,309,998 77,949,997 8013500
3/3/2003 78,900,002 84,900,002 73,169,998 78.43 9624100
4/1/2003 78.5 86,489,998 78,120,003 84,900,002 8872300
5/1/2003 85,300,003 90,400,002 84,449,997 88,040,001 7415800
6/2/2003 89 89,080,002 79,809,998 82.5 9163700
7/1/2003 81,400,002 87,029,999 80,580,002 81.25 7362000
8/1/2003 81,150,002 84,720,001 78,730,003 82,010,002 5624600
9/2/2003 82,400,002 93,470,001 82,300,003 88,330,002 8523800
10/1/2003 88.75 94,540,001 87,529,999 89,480,003 6999200
11/3/2003 89,900,002 91,480,003 87,720,001 90,540,001 5271600
12/1/2003 90,900,002 94,120,003 90,029,999 92.68 5492200
1/2/2004 92,860,001 99,849,998 89,010,002 99,230,003 7275300
2/2/2004 99,150,002 100.43 95,199,997 96.5 5392400
3/1/2004 96.5 97,599,998 90,279,999 91,839,996 5612900
4/1/2004 91,669,998 94,550,003 88,010,002 88,169,998 5507200
5/3/2004 88,129,997 89.75 85,120,003 88,589,996 5395500
6/1/2004 88 91,209,999 87,300,003 88,150,002 4604400
7/1/2004 88,279,999 88,440,002 83,419,998 87.07 5929000
8/2/2004 86,870,003 87,389,999 81,900,002 84,690,002 4298600
9/1/2004 84,050,003 87,279,999 83,239,998 85,739,998 4719200
10/1/2004 85,949,997 90,269,997 84,290,001 89.75 5839700
11/1/2004 89,330,002 96,629,997 89,230,003 94,239,998 5754800
12/1/2004 94.5 99 94,470,001 98,580,002 5043800
1/3/2005 98,970,001 99,099,998 91,440,002 93,419,998 5960900
2/1/2005 93,669,998 94,970,001 91,550,003 92,580,002 4455600
3/1/2005 92,639,999 93,730,003 89,089,996 91,379,997 5025600
4/1/2005 91,489,998 91,760,002 71,849,998 76,379,997 10709200
5/2/2005 76,879,997 78,110,001 72.5 75,550,003 6896900
6/1/2005 75.57 77,730,003 73,449,997 74,199,997 6439500
7/1/2005 74,300,003 85,110,001 74,160,004 83,459,999 8056500
8/1/2005 83 84,199,997 79,870,003 80,620,003 4801300
9/1/2005 80,160,004 82,110,001 76.93 80,220,001 5772200
10/3/2005 80,220,001 84,599,998 78,699,997 81,879,997 7019600
11/1/2005 81,849,998 89,940,002 80,639,999 88,900,002 5556400
12/1/2005 89,150,002 89,919,998 81,559,998 82,199,997 5976200
1/3/2006 82,449,997 85,029,999 80,209,999 81,300,003 7663100
2/1/2006 80,900,002 82,239,998 78.93 80,239,998 6158500
 3/1/2006 80,199,997 84,989,998 79,510,002 82,470,001 5103300
4/3/2006 82,720,001 84,449,997 80,629,997 82,339,996 6432000
5/1/2006 82,589,996 83,690,002 79,059,998 79,900,002 5433200
6/1/2006 79,889,999 80,870,003 76,059,998 76.82 6698600
7/3/2006 77,540,001 78,529,999 72,730,003 77,410,004 7128500
8/1/2006 76,650,002 81.68 75,050,003 80,970,001 4550700
9/1/2006 81,129,997 83,790,001 79,309,998 81,940,002 5377300
10/2/2006 81,760,002 92.68 81,559,998 92,330,002 8165200
11/1/2006 92.5 94,050,003 90.43 91,919,998 5280900
12/1/2006 91,900,002 97,879,997 90,550,003 97,150,002 5446300
1/3/2007 97.18 100,900,002 94,550,003 99,150,002 9956700
2/1/2007 98,970,001 100,440,002 92,470,001 92,940,002 7261400
3/1/2007 90.25 95,809,998 88,769,997 94,260,002 7765100
4/2/2007 94,510,002 103 93,910,004 102,209,999 8842800
5/1/2007 102,059,998 108,050,003 101,349,998 106,599,998 6888100
6/1/2007 106,620,003 107,239,998 101,559,998 105.25 8410400
7/2/2007 105,389,999 118.82 104,580,002 110,650,002 10979700
8/1/2007 110,389,999 117,349,998 103,699,997 116,690,002 9119700
9/4/2007 116,339,996 118,889,999 114,300,003 117,800,003 7366000
10/1/2007 117,610,001 121,459,999 110,959,999 116,120,003 7777600
11/1/2007 115.5 116,089,996 99,269,997 105.18 10181900
12/3/2007 105,550,003 112,190,002 104 108,099,998 6994100
1/2/2008 108,989,998 108,989,998 97,040,001 107,110,001 12218000
2/1/2008 107,160,004 116,629,997 100,599,998 113,860,001 8837700
3/3/2008 113,860,001 119,790,001 111,800,003 115,139,999 9449500
4/1/2008 115,199,997 125 113,860,001 120,699,997 9100700
5/1/2008 121,059,998 129,990,005 120,779,999 129,429,993 8008100
6/2/2008 128,490,005 129,369,995 118,150,002 118,529,999 7655500
7/1/2008 117.5 130,929,993 116,599,998 127,980,003 9396900
8/1/2008 128,520,004 129,970,001 121.5 121,730,003 6865900
9/2/2008 122,870,003 124 109,949,997 116,959,999 11304900
10/1/2008 115,510,002 116,800,003 78.82 92,970,001 14151200
11/3/2008 92,639,999 94,760,002 69.5 81,599,998 11695800
12/1/2008 80,949,997 87,269,997 75,309,998 84,160,004 8886900
1/2/2009 83,889,999 94,940,002 81,760,002 91,650,002 10928800
2/2/2009 90,599,998 97,099,998 82,849,998 92,029,999 12859400
3/2/2009 91,169,998 99,860,001 83,019,997 96,889,999 13666700
4/1/2009 96,129,997 106,050,003 95,699,997 103,209,999 10679800
5/1/2009 103,779,999 106.82 99,830,002 106,279,999 7997800
6/1/2009 106,940,002 110,639,999 103,510,002 104,419,998 7637000
7/1/2009 105 119,370,003 99.5 117.93 8250000
8/3/2009 118,879,997 120,879,997 116,120,003 118,050,003 5615200
9/1/2009 117,669,998 122,879,997 115,150,002 119,610,001 6631200
10/1/2009 119,389,999 128,610,001 117,260,002 120,610,001 8692800
11/2/2009 120,769,997 128,940,002 119.5 126,349,998 5852500
12/1/2009 127,290,001 132,850,006 126 130,899,994 5849900
1/4/2010 131,179,993 134.25 121,900,002 122,389,999 8825300
2/1/2010 123,230,003 128,270,004 121,610,001 127,160,004 6210200
3/1/2010 127.5 130,729,996 125,199,997 128.25 6300000
4/1/2010 128,949,997 132,279,999 127,120,003 129 7271100
5/3/2010 129,389,999 133,100,006 116 125,260,002 9793300
6/1/2010 124,690,002 131,940,002 122.82 123,480,003 7728900
7/1/2010 123,550,003 131,600,006 120,610,001 128,399,994 7147600
8/2/2010 129.25 132,490,005 122,279,999 123,129,997 5591700
9/1/2010 125,309,998 136,110,001 124,519,997 134,139,999 5834200
10/1/2010 135,509,995 144 134,389,999 143,600,006 6939200
11/1/2010 143,639,999 147,529,999 141,179,993 141,460,007 5322400
12/1/2010 143,610,001 147.5 143,509,995 146,759,995 4380100
1/3/2011 147,210,007 164,350,006 146,639,999 162 6301400
2/1/2011 162,110,001 166.25 159,029,999 161,880,005 4938900
3/1/2011 163,149,994 167,720,001 151,710,007 163,070,007 5807600
4/1/2011 163,699,997 173 162,190,002 170,580,002 5317800
5/2/2011 172,110,001 173,539,993 165,899,994 168,929,993 5710800
6/1/2011 168,899,994 172,449,997 161,520,004 171,550,003 5024800
7/1/2011 171,610,001 185,630,005 171,490,005 181,850,006 6012900
8/1/2011 182,600,006 183,690,002 157,130,005 171,910,004 8744700
9/1/2011 172,710,007 180,910,004 158,759,995 174,869,995 6938200
10/3/2011 174,360,001 190,529,999 168,880,005 184,630,005 7108200
11/1/2011 181,550,003 189,970,001 177,059,998 188 4992900
12/1/2011 187,009,995 194,899,994 179,039,993 183,880,005 5093600
1/3/2012 186,729,996 193,100,006 177,350,006 192,600,006 5742000
2/1/2012 193,210,007 199,229,996 190,830,002 196,729,996 4196300
3/1/2012 197,229,996 209,119,995 196,809,998 208,649,994 4150500
4/2/2012 208,960,007 210,690,002 196,789,993 207,080,002 4468800
5/1/2012 207,179,993 208,929,993 192 192,899,994 4331400
6/1/2012 190,119,995 199,990,005 187 195,580,002 4277000
7/2/2012 196,360,001 197,839,996 181,850,006 195,979,996 4524900
8/1/2012 196,960,007 202 193,020,004 194,850,006 2775900
9/4/2012 196,610,001 208,320,007 193.25 207,449,997 4329000
10/1/2012 208,009,995 211,789,993 190,559,998 194,529,999 4867000
11/1/2012 194,679,993 198 184,779,999 190,070,007 4134700
12/3/2012 190,759,995 196,449,997 186,940,002 191,550,003 4200200
1/2/2013 194,089,996 208,580,002 190,389,999 203,070,007 4320300
2/1/2013 204,649,994 205,350,006 197,509,995 200,830,002 3622800
3/1/2013 200,649,994 215,899,994 199,360,001 213,300,003 3988600
4/1/2013 212,800,003 214,889,999 187,679,993 202,539,993 5282100
5/1/2013 201,869,995 211,979,996 199,199,997 208,020,004 4346900
6/3/2013 208.25 210,050,003 188,410,004 191,110,001 4513500
7/1/2013 192,149,994 200,940,002 190,259,995 195,039,993 4176700
8/1/2013 196,649,994 197,169,998 181,100,006 182,270,004 3445800
 9/3/2013 183,630,005 194,889,999 182,309,998 185,179,993 3773300
10/1/2013 185,339,996 186,990,005 172,570,007 179,210,007 5881900
11/1/2013 179,809,998 186,240,005 177,309,998 179,679,993 5192700
12/2/2013 179,460,007 187,789,993 172,729,996 187,570,007 4838700
1/2/2014 187,210,007 190,809,998 175,339,996 176,679,993 6127700
2/3/2014 176,020,004 186,119,995 172,190,002 185,169,998 4827500
3/3/2014 183,330,002 195,630,005 182,210,007 192,490,005 6072400
4/1/2014 193,119,995 199,210,007 187,009,995 196,470,001 5840300
5/1/2014 196,309,998 196,740,005 182,330,002 184,360,001 3554200
6/2/2014 184,759,995 187,649,994 179,270,004 181,270,004 3939300
7/1/2014 181,699,997 196,399,994 181,699,997 191,669,998 4627500
8/1/2014 190.5 194,130,005 183,580,002 192,300,003 2683900
9/2/2014 192,679,993 195 188,119,995 189,830,002 3195800
10/1/2014 189,910,004 190,889,999 161,100,006 164,399,994 6611800
11/3/2014 164.25 164,970,001 159,800,003 162,169,998 4337900
12/1/2014 161,639,999 164,520,004 150.5 160,440,002 4799700
1/2/2015 161,309,998 163,309,998 149,520,004 153,309,998 6198100
2/2/2015 154 164,990,005 151,509,995 161,940,002 4319300
3/2/2015 161,940,002 165,350,006 153,399,994 160.5 4962100
4/1/2015 160,229,996 175,130,005 158,389,999 171,289,993 4709400
5/1/2015 173,199,997 176,300,003 168,839,996 169,649,994 3101000
6/1/2015 170,210,007 171,559,998 162,119,995 162,660,004 3838200
7/1/2015 163,970,001 173,779,999 158.5 161,990,005 4426000
8/3/2015 161,699,997 161,850,006 140,619,995 147,889,999 4656700
9/1/2015 144,910,004 149,679,993 141,149,994 144,970,001 4083700
10/1/2015 145,309,998 153,149,994 137,330,002 140,080,002 5652800
11/2/2015 140.5 142,800,003 131,649,994 139,419,998 4499100
12/1/2015 139,580,002 141,399,994 133,910,004 137,619,995 4619900
1/4/2016 135,600,006 136,889,999 118 124,790,001 7072000
2/1/2016 124,400,002 134,919,998 116,900,002 131,029,999 5557100
3/1/2016 132,240,005 153,100,006 132,029,999 151,449,997 5114800
4/1/2016 150,509,995 153,520,004 142,610,001 145,940,002 4660200
5/2/2016 146,559,998 153,809,998 142,899,994 153,740,005 3857300
6/1/2016 153 155,479,996 142.5 151,779,999 3678500
Adj Close Retorno Mensual
6.80762
6.377999 -6.31
5.599582 -12.20
5.511696 -1.57
5.650063 2.51
5.994423 6.09
6.657636 11.06
6.771887 1.72
6.629729 -2.10
6.888198 3.90
7.134175 3.57
7.107994 -0.37
6.741468 -5.16
6.819302 1.15
6.620295 -2.92
6.222281 -6.01
6.329604 1.72
6.235333 -1.49
6.046792 -3.02
6.027858 -0.31
5.918509 -1.81
5.631468 -4.85
6.057812 7.57
6.321799 4.36
7.072078 11.87
6.973129 -1.40
6.733648 -3.43
7.240785 7.53
7.023617 -3.00
6.923688 -1.42
7.494714 8.25
8.158378 8.86
8.491077 4.08
9.243268 8.86
10.111933 9.40
11.251718 11.27
11.558582 2.73
11.677809 1.03
12.002192 2.78
13.801047 14.99
13.23068 -4.13
14.301026 8.09
14.315892 0.10
14.32406 0.06
15.208077 6.17
15.193093 -0.10
14.175591 -6.70
14.73416 3.94
13.783083 -6.45
13.426614 -2.59
13.868078 3.29
13.852856 -0.11
13.230864 -4.49
12.985279 -1.86
13.583891 4.61
15.334658 12.89
15.396616 0.40
15.578281 1.18
15.218903 -2.31
15.390779 1.13
17.047045 10.76
16.886246 -0.94
16.004129 -5.22
15.941121 -0.39
16.352379 2.58
15.732609 -3.79
16.701992 6.16
16.236294 -2.79
15.883679 -2.17
16.653021 4.84
18.068245 8.50
20.104557 11.27
19.587399 -2.57
19.646015 0.30
19.7274 0.41
20.345915 3.14
19.986694 -1.77
19.216084 -3.86
17.379734 -9.56
18.3535 5.60
17.791321 -3.06
16.352802 -8.09
16.964018 3.74
16.013233 -5.60
17.180864 7.29
18.768169 9.24
20.197643 7.62
21.543032 6.66
21.669159 0.59
 22.00774 1.56
21.804592 -0.92
22.961016 5.30
20.557524 -10.47
16.705118 -18.74
15.241783 -8.76
15.895494 4.29
15.465421 -2.71
16.335596 5.63
14.96271 -8.40
15.762112 5.34
15.793869 0.20
17.88217 13.22
17.654036 -1.28
15.791618 -10.55
16.340429 3.48
17.367239 6.28
16.935404 -2.49
17.417742 2.85
18.668245 7.18
17.51276 -6.19
15.729053 -10.19
16.449743 4.58
15.974479 -2.89
16.302347 2.05
16.757721 2.79
17.250471 2.94
16.09062 -6.72
14.765078 -8.24
14.55457 -1.43
14.032767 -3.59
14.703656 4.78
15.679213 6.63
16.018835 2.17
16.452797 2.71
18.316031 11.32
17.934446 -2.08
17.018646 -5.11
15.725528 -7.60
16.420153 4.42
16.285086 -0.82
17.737305 8.92
17.63974 -0.55
19.786169 12.17
20.291901 2.56
17.947496 -11.55
16.233521 -9.55
16.923653 4.25
15.488432 -8.48
16.146242 4.25
15.635885 -3.16
16.725353 6.97
15.857814 -5.19
15.115669 -4.68
14.543725 -3.78
14.707138 1.12
14.387252 -2.18
13.828323 -3.88
15.028986 8.68
15.226297 1.31
16.421751 7.85
15.897429 -3.19
14.728699 -7.35
13.729783 -6.78
11.370641 -17.18
11.813877 3.90
8.719767 -26.19
8.914501 2.23
9.512631 6.71
8.900324 -6.44
8.506698 -4.42
9.330389 9.68
8.73342 -6.40
7.871134 -9.87
8.138082 3.39
7.471025 -8.20
8.182551 9.52
9.630812 17.70
10.100062 4.87
10.100062 0.00
9.494626 -5.99
9.808869 3.31
10.325126 5.26
11.361932 10.04
10.595452 -6.75
11.15904 5.32
12.403066 11.15
12.606766 1.64
13.489465 7.00
12.854186 -4.71
13.353819 3.89
13.104003 -1.87
13.717723 4.68
14.971004 9.14
17.249695 15.22
16.998554 -1.46
17.546894 3.23
19.900188 13.41
18.938385 -4.83
17.312477 -8.59
17.81628 2.91
17.746708 -0.39
16.782463 -5.43
19.927738 18.74
22.571194 13.27
20.477434 -9.28
19.8332 -3.15
19.714304 -0.60
18.283054 -7.26
19.852812 8.59
21.190121 6.74
23.065968 8.85
23.899677 3.61
29.606777 23.88
28.143854 -4.94
29.142357 3.55
26.767134 -8.15
25.556793 -4.52
29.886087 16.94
32.213665 7.79
33.61021 4.34
39.382599 17.17
37.823418 -3.96
39.549026 4.56
36.750744 -7.08
40.934566 11.38
39.112137 -4.45
36.915874 -5.62
39.120632 5.97
38.909927 -0.54
43.404938 11.55
44.095982 1.59
43.087402 -2.29
49.725254 15.41
42.338814 -14.85
 48.30666 14.10
55.825203 15.56
62.166782 11.36
69.414085 11.66
68.99054 -0.61
63.992828 -7.24
66.820198 4.42
78.860085 18.02
87.559067 11.03
97.560432 11.42
94.871384 -2.76
94.113892 -0.80
91.422226 -2.86
74.233337 -18.80
77.973122 5.04
81.614075 4.67
84.924034 4.06
77.818527 -8.37
89.652245 15.21
84.445404 -5.81
81.372032 -3.64
83.07814 2.10
85.115997 2.45
100.215691 17.74
85.495903 -14.69
74.773331 -12.54
71.068031 -4.96
64.6073 -9.09
85.129616 31.76
76.019127 -10.70
73.188385 -3.72
87.616043 19.71
85.177353 -2.78
86.472534 1.52
80.156609 -7.30
76.249626 -4.87
69.971146 -8.23
82.444191 17.83
88.289833 7.09
92.391541 4.65
82.408432 -10.81
75.044754 -8.94
79.541931 5.99
64.061844 -19.46
61.651154 -3.76
55.175678 -10.50
53.949554 -2.22
57.893761 7.31
44.783569 -22.65
60.627937 35.38
66.879601 10.31
59.631489 -10.84
60.170094 0.90
60.094402 -0.13
60.464455 0.62
65.452408 8.25
67.997467 3.89
63.718666 -6.29
62.753231 -1.52
63.467388 1.14
68.358421 7.71
69.248405 1.30
70.195663 1.37
71.854797 2.36
76.933022 7.07
74.937729 -2.59
71.31897 -4.83
68.469009 -4.00
68.934647 0.68
68.59227 -0.50
67.751884 -1.23
66.039474 -2.53
66.858238 1.24
69.985153 4.68
73.628433 5.21
77.019226 4.61
72.987778 -5.23
72.469498 -0.71
71.530159 -1.30
59.788506 -16.41
59.295883 -0.82
58.236324 -1.79
65.504089 12.48
63.42728 -3.17
63.112579 -0.50
64.418571 2.07
70.109222 8.83
64.825394 -7.54
64.115631 -1.09
63.438576 -1.06
 65.201637 2.78
65.098854 -0.16
63.398151 -2.61
60.954266 -3.85
61.422417 0.77
64.503403 5.02
65.276138 1.20
73.553154 12.68
73.464149 -0.12
77.644066 5.69
79.2425 2.06
74.503204 -5.98
75.561348 1.42
81.93428 8.43
85.786057 4.70
84.699646 -1.27
89.04528 5.13
94.237984 5.83
95.134415 0.95
93.777657 -1.43
85.243889 -9.10
87.610428 2.78
86.808075 -0.92
92.631477 6.71
93.672829 1.12
98.196198 4.83
105.728958 7.67
96.824951 -8.42
104.544487 7.97
99.826286 -4.51
95.914581 -3.92
76.241272 -20.51
67.291237 -11.74
69.402344 3.14
75.578949 8.90
76.305176 0.96
80.33477 5.28
85.57489 6.52
88.580597 3.51
87.030357 -1.75
98.290459 12.94
98.849388 0.57
100.155655 1.32
100.993011 0.84
106.274231 5.23
 110.10128 3.60
102.943436 -6.50
107.433914 4.36
108.35482 0.86
108.988472 0.58
106.371109 -2.40
104.859528 -1.42
109.037598 3.98
105.080406 -3.63
114.476456 8.94
122.549728 7.05
121.259903 -1.05
125.803062 3.75
138.866837 10.38
139.313385 0.32
140.337509 0.74
146.800583 4.61
146.030731 -0.52
148.295593 1.55
157.199371 6.00
149.253922 -5.05
151.823807 1.72
160.297546 5.58
163.879547 2.23
160.288147 -2.19
167.889374 4.74
172.157288 2.54
182.588409 6.06
181.214523 -0.75
169.512848 -6.46
171.86792 1.39
172.219421 0.20
171.957504 -0.15
183.077148 6.47
171.675095 -6.23
168.473206 -1.87
169.785034 0.78
179.996063 6.01
178.759872 -0.69
189.859497 6.21
180.281952 -5.04
186.027618 3.19
170.90538 -8.13
174.419876 2.06
163.814789 -6.08
 166.43013 1.60
161.064621 -3.22
162.354248 0.80
169.483475 4.39
159.643524 -5.81
168.232117 5.38
174.882553 3.95
178.498489 2.07
168.47142 -5.62
165.647736 -1.68
175.151428 5.74
176.766388 0.92
174.495895 -1.28
151.120087 -13.40
150.0905 -0.68
148.489365 -1.07
141.890442 -4.44
150.929001 6.37
149.586899 -0.89
159.643234 6.72
159.31134 -0.21
152.74733 -4.12
152.118149 -0.41
140.030304 -7.95
137.265488 -1.97
132.635361 -3.37
133.248718 0.46
131.528397 -1.29
119.266312 -9.32
126.509262 6.07
146.224731 15.58
140.904846 -3.64
149.868225 6.36
147.957581 -1.27