VAR stock overview

Varian Medical Systems Inc

VAR IPO: 1980-03-17
177.07 (+1.00%)
16B market cap
10,359 trading days in total
VAR Latest trading day: 2021-04-15

NYSE
Health Care
Biotechnology: Electromedical & Electrotherapeutic Apparatus
Mr. Dow Wilson
10,000 full-time employees
Palo Alto, CALIFORNIA

VAR stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

VAR open price was $0.79

1,000.00

Click to edit

HOLDING TIME

10358 trading days

41 years 39 days

TODAY'S WORTH — including dividends (37)

As of 2021-04-15 close price ($177.07)

224,867.88

Click to edit

ROI: +22,386.79% (224.87x) – ANNU: +14.08% (1.14x)

VAR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2021-04-15	37	2.34%	quaterly	1998-12-02

VAR Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2021-04-15	3200008769 8769 shares on 1980-03-17 320000 shares on 2021-04-15	6	0	2017-01-30On 2017-01-30 split factor was 10000:8769

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VAR Latest trading days

This table contains the list of 500 latest trading days of VAR.
Trading dates ranges from 2016-04-14 to 2021-04-15.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		142.53	0.09	0.09	11,429,819	142.51	143.63	141.39	1.80	0.02	0.07
10359	2021-04-15	177.07	0.00	0.00	0	177.07	177.07	177.07	0.00	0.00	0.00
10358	2021-04-14	177.07	0.04	-0.02	536,300	177.06	177.20	177.03	0.10	0.01	0.00
10357	2021-04-13	177.11	0.01	-0.01	319,900	177.10	177.26	177.10	0.09	0.01	-0.03
10356	2021-04-12	177.12	0.09	-0.05	713,500	177.25	177.30	176.99	0.17	-0.07	-0.01
10355	2021-04-09	177.21	0.01	-0.01	322,998	177.36	177.36	177.21	0.08	-0.08	0.02
10354	2021-04-08	177.22	0.07	-0.04	600,276	177.24	177.36	177.20	0.09	-0.01	0.08
10353	2021-04-07	177.29	0.31	0.18	1,058,869,000	177.32	177.38	177.20	0.10	-0.02	-0.03
10352	2021-04-06	176.98	0.13	0.07	350,519	176.90	177.09	176.73	0.20	0.05	0.19
10351	2021-04-05	176.85	0.05	0.03	403,228	176.86	176.93	176.70	0.13	-0.01	0.03
10350	2021-04-01	176.80	0.27	0.15	641,405	176.58	176.80	176.53	0.15	0.12	0.03
10349	2021-03-31	176.53	0.40	-0.23	3,201,092,608	176.64	176.95	176.53	0.24	-0.06	0.03
10348	2021-03-30	176.93	0.23	0.13	1,047,233,536	176.56	176.93	176.41	0.29	0.21	-0.16
10347	2021-03-29	176.70	0.10	0.06	668,991	176.60	176.74	176.44	0.17	0.06	-0.08
10346	2021-03-26	176.60	0.01	0.01	449,970	176.65	176.70	176.42	0.16	-0.03	0.00
10345	2021-03-25	176.59	0.15	0.09	640,268	176.57	176.80	176.32	0.27	0.01	0.03
10344	2021-03-24	176.44	0.09	0.05	753,206	176.29	176.57	176.26	0.18	0.09	0.07
10343	2021-03-23	176.35	0.05	0.03	127,482	176.32	176.40	176.22	0.10	0.02	-0.03
10342	2021-03-22	176.30	0.15	-0.09	670,188	176.36	176.65	176.15	0.28	-0.03	0.01
10341	2021-03-19	176.45	0.10	-0.06	997,220	176.55	176.60	176.25	0.20	-0.06	-0.05
10340	2021-03-18	176.55	0.44	0.25	849,108	176.12	176.68	175.89	0.45	0.24	0.00
10339	2021-03-17	176.11	0.09	-0.05	668,884	176.29	176.43	176.11	0.18	-0.10	0.01
10338	2021-03-16	176.20	0.12	-0.07	513,331	176.21	176.40	176.19	0.12	-0.01	0.05
10337	2021-03-15	176.32	0.10	0.06	863,806	176.30	176.50	176.29	0.12	0.01	-0.06
10336	2021-03-12	176.22	0.08	-0.05	401,147	176.21	176.44	175.81	0.36	0.01	0.05
10335	2021-03-11	176.30	0.29	0.16	608,879	176.05	176.45	175.99	0.26	0.14	-0.05
10334	2021-03-10	176.01	0.20	0.11	747,061	175.97	176.26	175.90	0.20	0.02	0.02
10333	2021-03-09	175.81	0.00	0.00	500,921	175.82	176.10	175.80	0.17	-0.01	0.09
10332	2021-03-08	175.81	0.04	-0.02	969,731	175.61	175.90	175.57	0.19	0.11	0.01
10331	2021-03-05	175.85	0.15	0.09	740,882	175.90	175.99	175.40	0.34	-0.03	-0.14
10330	2021-03-04	175.70	0.26	-0.15	875,350	175.90	176.04	175.55	0.28	-0.11	0.11
10329	2021-03-03	175.96	0.10	-0.06	539,242	175.86	176.14	175.85	0.16	0.06	-0.03
10328	2021-03-02	176.06	0.15	0.09	535,168	175.76	176.18	175.76	0.24	0.17	-0.11
10327	2021-03-01	175.91	0.64	0.37	954,069	175.54	175.95	175.40	0.31	0.21	-0.09
10326	2021-02-26	175.27	0.48	-0.27	1,006,665	175.72	175.99	174.89	0.63	-0.26	0.15
10325	2021-02-25	175.75	0.05	-0.03	565,749	175.80	176.16	175.32	0.48	-0.03	-0.02
10324	2021-02-24	175.80	0.07	0.04	588,709	175.75	175.91	175.71	0.11	0.03	0.00
10323	2021-02-23	175.73	0.30	-0.17	691,132	176.19	176.20	175.72	0.27	-0.26	0.01
10322	2021-02-22	176.03	0.32	-0.18	761,664	176.15	176.35	175.90	0.26	-0.07	0.09
10321	2021-02-19	176.35	0.20	0.11	754,028	176.30	176.35	176.22	0.07	0.03	-0.11
10320	2021-02-18	176.15	0.03	-0.02	787,800	176.28	176.30	175.95	0.20	-0.07	0.09
10319	2021-02-17	176.18	0.03	0.02	400,038	176.05	176.38	176.01	0.21	0.07	0.06
10318	2021-02-16	176.15	0.03	0.02	426,743	176.50	176.68	176.10	0.33	-0.20	-0.06
10317	2021-02-12	176.12	0.03	0.02	319,132	176.32	176.35	176.01	0.19	-0.11	0.22
10316	2021-02-11	176.09	0.12	-0.07	910,549	176.32	176.33	175.96	0.21	-0.13	0.13
10315	2021-02-10	176.21	0.00	0.00	407,616	176.36	176.41	176.06	0.20	-0.09	0.06
10314	2021-02-09	176.21	0.15	-0.09	185,644	176.31	176.43	176.19	0.14	-0.06	0.09
10313	2021-02-08	176.36	0.04	-0.02	248,486	176.38	176.44	176.20	0.14	-0.01	-0.03
10312	2021-02-05	176.40	0.20	0.11	369,568	176.42	176.42	176.07	0.20	-0.01	-0.01
10311	2021-02-04	176.20	0.44	0.25	646,274	175.90	176.31	175.85	0.26	0.17	0.12
10310	2021-02-03	175.76	0.26	-0.15	728,496	176.03	176.20	175.76	0.25	-0.15	0.08
10309	2021-02-02	176.02	0.07	-0.04	396,061	176.24	176.33	176.03	0.17	-0.12	0.01
10308	2021-02-01	176.09	0.52	0.30	683,067	175.84	176.39	175.57	0.47	0.14	0.09
10307	2021-01-29	175.57	0.18	0.10	1,019,449	175.15	175.71	175.00	0.41	0.24	0.15
10306	2021-01-28	175.39	0.24	0.14	593,324	175.20	175.85	175.12	0.42	0.11	-0.14
10305	2021-01-27	175.15	0.20	-0.11	1,631,670	175.12	175.35	174.65	0.40	0.02	0.03
10304	2021-01-26	175.35	0.02	0.01	547,863	175.32	175.45	175.07	0.22	0.02	-0.13
10303	2021-01-25	175.33	0.14	-0.08	427,148	175.50	175.60	175.25	0.20	-0.10	-0.01
10302	2021-01-22	175.47	0.13	-0.07	665,300	175.65	175.71	175.47	0.14	-0.10	0.02
10301	2021-01-21	175.60	0.26	-0.15	670,700	175.70	175.92	175.60	0.18	-0.06	0.03
10300	2021-01-20	175.86	0.11	0.06	514,300	175.73	175.94	175.65	0.17	0.07	-0.09
10299	2021-01-19	175.75	0.28	0.16	541,600	175.65	175.77	175.47	0.17	0.06	-0.01
10298	2021-01-15	175.47	0.20	0.11	678,600	175.27	175.75	175.25	0.29	0.11	0.10
10297	2021-01-14	175.27	0.21	-0.12	496,200	175.55	175.60	175.15	0.26	-0.16	0.00
10296	2021-01-13	175.48	0.20	-0.11	883,100	175.61	175.70	175.28	0.24	-0.07	0.04
10295	2021-01-12	175.68	0.07	-0.04	679,400	175.56	175.80	175.31	0.28	0.07	-0.04
10294	2021-01-11	175.75	0.05	0.03	694,200	175.70	175.77	175.54	0.13	0.03	-0.11
10293	2021-01-08	175.70	0.08	-0.05	765,200	175.69	175.90	175.50	0.23	0.01	0.00
10292	2021-01-07	175.78	0.29	0.17	894,700	175.39	175.79	175.39	0.23	0.22	-0.05
10291	2021-01-06	175.49	0.05	0.03	718,800	175.10	175.53	175.10	0.25	0.22	-0.06
10290	2021-01-05	175.44	0.31	0.18	999,900	175.10	175.50	174.95	0.31	0.19	-0.19
10289	2021-01-04	175.13	0.12	0.07	1,475,300	175.27	175.64	174.84	0.46	-0.08	-0.02
10288	2020-12-31	175.01	0.28	0.16	550,900	174.98	175.12	174.77	0.20	0.02	0.15
10287	2020-12-30	174.73	0.23	-0.13	579,500	175.00	175.32	174.73	0.34	-0.15	0.14
10286	2020-12-29	174.96	0.21	0.12	399,000	174.86	174.98	174.75	0.13	0.06	0.02
10285	2020-12-28	174.75	0.02	-0.01	369,500	174.88	174.94	174.75	0.11	-0.07	0.06
10284	2020-12-24	174.77	0.04	0.02	133,100	174.73	175.00	174.70	0.17	0.02	0.06
10283	2020-12-23	174.73	0.21	0.12	447,300	174.60	174.88	174.55	0.19	0.07	0.00
10282	2020-12-22	174.52	0.09	-0.05	910,400	174.41	174.60	174.29	0.18	0.06	0.05
10281	2020-12-21	174.61	0.19	-0.11	679,000	174.53	174.66	174.22	0.25	0.05	-0.11
10280	2020-12-18	174.80	0.39	0.22	981,600	174.64	174.85	174.33	0.30	0.09	-0.15
10279	2020-12-17	174.41	0.07	-0.04	663,600	174.52	174.81	174.32	0.28	-0.06	0.13
10278	2020-12-16	174.48	0.35	-0.20	922,100	174.74	174.75	174.38	0.21	-0.15	0.02
10277	2020-12-15	174.83	0.70	0.40	729,100	174.47	174.96	174.19	0.44	0.21	-0.05
10276	2020-12-14	174.13	0.45	-0.26	1,049,100	174.66	175.05	174.02	0.59	-0.30	0.20
10275	2020-12-11	174.58	0.30	-0.17	668,100	174.84	174.90	174.50	0.23	-0.15	0.05
10274	2020-12-10	174.88	0.24	0.14	657,500	174.75	175.22	174.47	0.43	0.07	-0.02
10273	2020-12-09	174.64	0.03	0.02	388,100	174.61	174.69	174.43	0.15	0.02	0.06
10272	2020-12-08	174.61	0.07	-0.04	599,000	174.39	174.69	174.36	0.19	0.13	0.00
10271	2020-12-07	174.68	0.02	0.01	783,400	174.39	174.68	174.17	0.29	0.17	-0.17
10270	2020-12-04	174.66	0.25	0.14	587,300	174.36	174.68	174.27	0.24	0.17	-0.15
10269	2020-12-03	174.41	0.15	0.09	547,700	174.25	174.48	174.21	0.15	0.09	-0.03
10268	2020-12-02	174.26	0.07	0.04	472,500	174.25	174.45	174.25	0.11	0.01	-0.01
10267	2020-12-01	174.19	0.21	0.12	1,345,000	174.09	174.50	174.02	0.28	0.06	0.03
10266	2020-11-30	173.98	0.08	0.05	1,359,800	174.13	174.22	173.77	0.26	-0.09	0.06
10265	2020-11-27	173.90	0.21	-0.12	557,200	174.12	174.17	173.90	0.16	-0.13	0.13
10264	2020-11-25	174.11	0.01	-0.01	854,400	174.10	174.23	174.06	0.10	0.01	0.01
10263	2020-11-24	174.12	0.62	0.36	1,729,300	174.25	174.27	174.00	0.15	-0.07	-0.01
10262	2020-11-23	173.50	0.01	-0.01	630,700	173.66	173.67	173.46	0.12	-0.09	0.43
10261	2020-11-20	173.51	0.17	-0.10	746,700	173.65	173.66	173.33	0.19	-0.08	0.09
10260	2020-11-19	173.68	0.42	0.24	581,500	173.40	173.72	173.40	0.18	0.16	-0.02
10259	2020-11-18	173.26	0.36	-0.21	1,046,900	173.62	173.69	173.18	0.29	-0.21	0.08
10258	2020-11-17	173.62	0.08	-0.05	744,000	173.75	173.75	173.51	0.14	-0.07	0.00
10257	2020-11-16	173.70	0.14	-0.08	631,200	173.98	173.98	173.55	0.25	-0.16	0.03
10256	2020-11-13	173.84	0.34	0.20	991,000	173.51	173.86	173.49	0.21	0.19	0.08
10255	2020-11-12	173.50	0.07	0.04	803,500	173.55	173.67	173.42	0.14	-0.03	0.01
10254	2020-11-11	173.43	0.13	0.08	934,800	173.31	173.67	173.30	0.21	0.07	0.07
10253	2020-11-10	173.30	0.32	0.18	1,026,900	173.26	173.55	173.17	0.22	0.02	0.01
10252	2020-11-09	172.98	0.74	-0.43	1,138,900	174.31	174.60	172.93	0.96	-0.76	0.16
10251	2020-11-06	173.72	0.34	0.20	668,400	173.50	173.90	173.33	0.33	0.13	0.34
10250	2020-11-05	173.38	0.00	0.00	545,300	173.50	174.04	173.38	0.38	-0.07	0.07
10249	2020-11-04	173.38	0.51	0.30	760,600	173.05	173.73	172.87	0.50	0.19	0.07
10248	2020-11-03	172.87	0.33	0.19	712,700	172.80	172.98	172.53	0.26	0.04	0.10
10247	2020-11-02	172.54	0.26	-0.15	776,400	172.78	173.11	172.43	0.39	-0.14	0.15
10246	2020-10-30	172.80	0.52	0.30	568,700	172.35	172.80	172.18	0.36	0.26	-0.01
10245	2020-10-29	172.28	0.13	-0.08	857,900	172.50	172.85	172.12	0.42	-0.13	0.04
10244	2020-10-28	172.41	0.55	-0.32	1,379,000	172.58	172.98	172.15	0.48	-0.10	0.05
10243	2020-10-27	172.96	0.50	0.29	850,600	172.36	173.08	172.30	0.45	0.35	-0.22
10242	2020-10-26	172.46	0.10	-0.06	964,900	172.49	173.08	172.26	0.48	-0.02	-0.06
10241	2020-10-23	172.56	0.83	0.48	1,687,800	173.29	173.50	172.35	0.66	-0.42	-0.04
10240	2020-10-22	171.73	0.13	-0.08	760,300	172.00	172.10	171.52	0.34	-0.16	0.91
10239	2020-10-21	171.86	0.06	0.03	739,100	171.93	172.07	171.72	0.20	-0.04	0.08
10238	2020-10-20	171.80	0.29	0.17	828,400	171.80	172.11	171.67	0.26	0.00	0.08
10237	2020-10-19	171.51	0.45	-0.26	1,180,600	172.05	172.06	171.50	0.33	-0.31	0.17
10236	2020-10-16	171.96	0.04	-0.02	878,000	172.20	172.32	171.95	0.21	-0.14	0.05
10235	2020-10-15	172.00	0.00	0.00	664,100	171.92	172.16	171.74	0.24	0.05	0.12
10234	2020-10-14	172.00	0.03	-0.02	1,146,600	172.19	172.24	171.91	0.19	-0.11	-0.05
10233	2020-10-13	172.03	0.15	0.09	1,115,000	171.97	172.09	171.83	0.15	0.03	0.09
10232	2020-10-12	171.88	0.02	-0.01	1,530,200	171.67	172.00	171.67	0.19	0.12	0.05
10231	2020-10-09	171.90	0.07	0.04	884,200	171.98	171.98	171.76	0.13	-0.05	-0.13
10230	2020-10-08	171.83	0.12	-0.07	1,117,200	171.99	172.03	171.63	0.23	-0.09	0.09
10229	2020-10-07	171.95	0.27	0.16	904,200	171.91	172.01	171.86	0.09	0.02	0.02
10228	2020-10-06	171.68	0.16	-0.09	1,276,100	171.95	172.06	171.50	0.33	-0.16	0.13
10227	2020-10-05	171.84	0.09	-0.05	1,384,700	172.29	172.29	171.75	0.31	-0.26	0.06
10226	2020-10-02	171.93	0.30	0.17	1,315,000	171.21	172.10	171.21	0.52	0.42	0.21
10225	2020-10-01	171.63	0.37	-0.22	2,108,900	172.00	172.65	170.95	0.99	-0.22	-0.24
10224	2020-09-30	172.00	0.00	0.00	1,584,200	172.13	172.21	171.90	0.18	-0.08	0.00
10223	2020-09-29	172.00	0.05	0.03	783,500	172.25	172.25	171.75	0.29	-0.15	0.08
10222	2020-09-28	171.95	0.04	-0.02	836,900	172.18	172.24	171.77	0.27	-0.13	0.17
10221	2020-09-25	171.99	0.13	0.08	750,100	171.90	172.16	171.82	0.20	0.05	0.11
10220	2020-09-24	171.86	0.05	0.03	1,325,800	171.86	172.50	171.79	0.41	0.00	0.02
10219	2020-09-23	171.81	0.69	-0.40	1,963,000	172.42	172.80	171.75	0.61	-0.35	0.03
10218	2020-09-22	172.50	0.24	-0.14	853,700	172.51	172.71	172.24	0.27	-0.01	-0.05
10217	2020-09-21	172.74	0.12	-0.07	1,464,900	172.69	172.99	172.01	0.57	0.03	-0.13
10216	2020-09-18	172.86	0.64	-0.37	2,341,900	173.20	173.63	172.62	0.58	-0.20	-0.10
10215	2020-09-17	173.50	0.22	0.13	1,612,500	173.02	173.54	172.71	0.48	0.28	-0.17
10214	2020-09-16	173.28	0.11	0.06	1,329,400	173.40	173.54	173.25	0.17	-0.07	-0.15
10213	2020-09-15	173.17	0.02	0.01	1,156,100	173.35	173.57	173.17	0.23	-0.10	0.13
10212	2020-09-14	173.15	0.18	-0.10	1,228,700	173.48	173.65	173.15	0.29	-0.19	0.12
10211	2020-09-11	173.33	0.37	0.21	1,157,300	173.07	173.54	173.04	0.29	0.15	0.09
10210	2020-09-10	172.96	0.24	-0.14	1,567,000	173.34	173.60	172.89	0.41	-0.22	0.06
10209	2020-09-09	173.20	0.11	-0.06	1,376,900	173.57	173.63	173.09	0.31	-0.21	0.08
10208	2020-09-08	173.31	0.54	-0.31	2,419,600	173.95	174.18	173.28	0.52	-0.37	0.15
10207	2020-09-04	173.85	0.53	-0.30	2,070,500	174.51	174.63	173.50	0.65	-0.38	0.06
10206	2020-09-03	174.38	0.28	-0.16	1,964,300	174.50	174.90	173.89	0.58	-0.07	0.07
10205	2020-09-02	174.66	0.86	0.49	1,240,200	173.69	174.97	173.60	0.79	0.56	-0.09
10204	2020-09-01	173.80	0.13	0.07	1,294,900	173.25	173.85	173.25	0.35	0.32	-0.06
10203	2020-08-31	173.67	0.92	0.53	1,850,600	173.11	173.99	173.00	0.57	0.32	-0.24
10202	2020-08-28	172.75	0.60	0.35	1,040,100	172.40	172.83	172.17	0.38	0.20	0.21
10201	2020-08-27	172.15	0.10	-0.06	1,731,400	172.23	172.48	172.04	0.26	-0.05	0.15
10200	2020-08-26	172.25	0.34	-0.20	2,144,100	172.40	172.60	172.25	0.20	-0.09	-0.01
10199	2020-08-25	172.59	0.15	-0.09	1,181,400	172.82	172.90	172.50	0.23	-0.13	-0.11
10198	2020-08-24	172.74	0.24	0.14	919,000	172.75	173.00	172.63	0.21	-0.01	0.05
10197	2020-08-21	172.50	0.25	-0.14	1,788,000	172.96	173.04	172.45	0.34	-0.27	0.14
10196	2020-08-20	172.75	0.22	-0.13	1,773,500	172.85	173.11	172.75	0.21	-0.06	0.12
10195	2020-08-19	172.97	0.11	-0.06	1,150,600	173.02	173.32	172.60	0.42	-0.03	-0.07
10194	2020-08-18	173.08	0.03	-0.02	1,896,300	173.35	173.35	172.95	0.23	-0.16	-0.03
10193	2020-08-17	173.11	0.04	-0.02	1,861,500	173.20	173.50	173.00	0.29	-0.05	0.14
10192	2020-08-14	173.15	0.10	-0.06	2,132,200	173.15	173.45	173.11	0.20	0.00	0.03
10191	2020-08-13	173.25	0.17	-0.10	2,638,000	173.42	173.60	173.10	0.29	-0.10	-0.06
10190	2020-08-12	173.42	0.13	0.08	1,434,300	173.73	174.29	173.25	0.60	-0.18	0.00
10189	2020-08-11	173.29	0.04	-0.02	2,374,000	173.23	173.69	173.23	0.27	0.03	0.25
10188	2020-08-10	173.33	0.49	-0.28	1,644,500	173.41	173.99	173.20	0.46	-0.05	-0.06
10187	2020-08-07	173.82	0.73	0.42	1,909,200	173.05	173.82	172.95	0.50	0.44	-0.24
10186	2020-08-06	173.09	0.42	-0.24	3,033,800	173.51	173.85	173.01	0.48	-0.24	-0.02
10185	2020-08-05	173.51	0.99	-0.57	2,597,500	174.69	175.27	173.50	1.01	-0.68	0.00
10184	2020-08-04	174.50	0.33	0.19	3,545,000	173.64	176.19	173.60	1.49	0.50	0.11
10183	2020-08-03	174.17	31.45	22.04	12,032,400	174.74	175.57	173.20	1.36	-0.33	-0.30
10182	2020-07-31	142.72	4.40	3.18	1,290,700	137.92	142.85	136.12	4.88	3.48	22.44
10181	2020-07-30	138.32	1.77	1.30	1,127,300	134.62	138.69	134.50	3.11	2.75	-0.29
10180	2020-07-29	136.55	4.74	3.60	1,174,700	132.54	138.81	132.30	4.91	3.03	-1.41
10179	2020-07-28	131.81	1.24	-0.93	857,100	131.67	133.37	130.04	2.53	0.11	0.55
10178	2020-07-27	133.05	5.89	4.63	800,300	127.58	133.78	127.03	5.29	4.29	-1.04
10177	2020-07-24	127.16	2.01	-1.56	423,700	129.25	129.25	125.81	2.66	-1.62	0.33
10176	2020-07-23	129.17	0.51	-0.39	427,300	129.60	130.35	128.35	1.54	-0.33	0.06
10175	2020-07-22	129.68	1.09	0.85	431,200	128.36	131.08	128.36	2.12	1.03	-0.06
10174	2020-07-21	128.59	1.11	-0.86	360,500	129.98	131.09	128.16	2.25	-1.07	-0.18
10173	2020-07-20	129.70	0.29	0.22	652,700	128.78	130.55	128.15	1.86	0.71	0.22
10172	2020-07-17	129.41	3.36	2.67	380,700	127.02	129.87	126.18	2.91	1.88	-0.49
10171	2020-07-16	126.05	0.12	-0.10	610,900	125.84	127.53	124.95	2.05	0.17	0.77
10170	2020-07-15	126.17	4.44	3.65	515,000	123.85	126.89	123.40	2.82	1.87	-0.26
10169	2020-07-14	121.73	2.48	2.08	385,000	119.13	121.77	118.01	3.16	2.18	1.74
10168	2020-07-13	119.25	0.33	0.28	410,300	119.34	122.31	118.84	2.91	-0.08	-0.10
10167	2020-07-10	118.92	0.43	0.36	297,900	118.44	118.97	117.16	1.53	0.41	0.35
10166	2020-07-09	118.49	1.13	-0.94	510,400	119.16	119.97	117.07	2.43	-0.56	-0.04
10165	2020-07-08	119.62	0.57	-0.47	488,000	120.98	121.39	119.02	1.96	-1.12	-0.38
10164	2020-07-07	120.19	2.38	-1.94	473,900	121.43	122.75	119.96	2.30	-1.02	0.66
10163	2020-07-06	122.57	0.18	0.15	424,600	124.71	125.61	121.97	2.92	-1.72	-0.93
10162	2020-07-02	122.39	0.87	0.72	507,500	123.27	124.67	122.18	2.02	-0.71	1.90
10161	2020-07-01	121.52	1.00	-0.82	692,300	122.81	124.11	121.32	2.27	-1.05	1.44
10160	2020-06-30	122.52	2.10	1.74	564,900	120.16	123.45	119.28	3.47	1.96	0.24
10159	2020-06-29	120.42	3.70	3.17	692,100	117.65	120.46	115.53	4.19	2.35	-0.22
10158	2020-06-26	116.72	0.75	0.65	2,293,900	116.00	116.96	114.33	2.27	0.62	0.80
10157	2020-06-25	115.97	0.56	0.49	855,200	114.92	116.25	113.31	2.56	0.91	0.03
10156	2020-06-24	115.41	5.91	-4.87	780,400	120.00	120.30	114.30	5.00	-3.83	-0.42
10155	2020-06-23	121.32	2.62	2.21	412,000	120.28	121.86	119.18	2.23	0.86	-1.09
10154	2020-06-22	118.70	0.77	-0.64	450,600	118.95	119.00	117.03	1.66	-0.21	1.33
10153	2020-06-19	119.47	0.00	0.00	909,900	121.97	122.88	118.66	3.46	-2.05	-0.44
10152	2020-06-18	119.47	1.07	0.90	505,900	117.23	121.23	117.22	3.42	1.91	2.09
10151	2020-06-17	118.40	0.57	0.48	349,200	118.47	119.51	117.82	1.43	-0.06	-0.99
10150	2020-06-16	117.83	0.81	0.69	602,000	121.32	121.70	116.96	3.91	-2.88	0.54
10149	2020-06-15	117.02	1.73	1.50	832,000	112.50	118.94	111.80	6.35	4.02	3.67
10148	2020-06-12	115.29	2.04	1.80	712,600	117.03	117.83	113.14	4.01	-1.49	-2.42
10147	2020-06-11	113.25	9.86	-8.01	997,500	120.18	120.42	112.38	6.69	-5.77	3.34
10146	2020-06-10	123.11	4.53	-3.55	868,500	127.89	128.27	121.95	4.94	-3.74	-2.38
10145	2020-06-09	127.64	6.56	-4.89	775,700	133.03	133.47	127.50	4.49	-4.05	0.20
10144	2020-06-08	134.20	1.83	1.38	697,200	131.61	134.31	131.40	2.21	1.97	-0.87
10143	2020-06-05	132.37	5.27	4.15	545,100	129.31	133.59	129.17	3.42	2.37	-0.57
10142	2020-06-04	127.10	1.75	-1.36	411,100	127.80	128.22	126.52	1.33	-0.55	1.74
10141	2020-06-03	128.85	4.65	3.74	633,300	124.95	129.10	124.41	3.75	3.12	-0.81
10140	2020-06-02	124.20	1.66	1.35	419,600	122.59	124.20	121.35	2.32	1.31	0.60
10139	2020-06-01	122.54	1.15	0.95	330,900	121.16	123.60	120.76	2.34	1.14	0.04
10138	2020-05-29	121.39	2.66	-2.14	1,195,300	124.15	125.21	120.37	3.90	-2.22	-0.19
10137	2020-05-28	124.05	2.31	1.90	584,800	123.44	125.54	121.92	2.93	0.49	0.08
10136	2020-05-27	121.74	3.23	2.73	609,100	119.64	121.96	119.29	2.23	1.76	1.40
10135	2020-05-26	118.51	3.10	2.69	626,800	118.56	120.00	117.15	2.40	-0.04	0.95
10134	2020-05-22	115.41	0.35	-0.30	391,900	115.88	116.59	114.34	1.94	-0.41	2.73
10133	2020-05-21	115.76	4.15	-3.46	1,108,200	119.24	120.67	115.15	4.63	-2.92	0.10
10132	2020-05-20	119.91	3.65	3.14	581,400	117.21	119.96	116.78	2.71	2.30	-0.56
10131	2020-05-19	116.26	2.71	-2.28	713,400	118.78	119.49	116.25	2.73	-2.12	0.82
10130	2020-05-18	118.97	4.94	4.33	917,900	116.86	119.87	116.86	2.58	1.81	-0.16
10129	2020-05-15	114.03	0.01	-0.01	388,800	113.59	114.95	112.98	1.73	0.39	2.48
10128	2020-05-14	114.04	2.58	-2.21	689,900	114.89	115.57	111.97	3.13	-0.74	-0.39
10127	2020-05-13	116.62	2.45	-2.06	760,200	118.77	119.84	115.24	3.87	-1.81	-1.48
10126	2020-05-12	119.07	2.29	-1.89	612,400	122.42	122.75	119.04	3.03	-2.74	-0.25
10125	2020-05-11	121.36	2.66	2.24	605,800	118.18	121.94	118.02	3.32	2.69	0.87
10124	2020-05-08	118.70	1.76	1.51	590,100	118.71	119.15	117.86	1.09	-0.01	-0.44
10123	2020-05-07	116.94	0.88	0.76	779,400	117.51	118.54	116.30	1.91	-0.49	1.51
10122	2020-05-06	116.06	1.03	0.90	756,100	115.35	117.47	115.05	2.10	0.62	1.25
10121	2020-05-05	115.03	0.66	0.58	1,645,600	116.50	119.00	113.34	4.86	-1.26	0.28
10120	2020-05-04	114.37	3.00	2.69	1,221,700	110.58	115.22	109.61	5.07	3.43	1.86
10119	2020-05-01	111.37	3.01	-2.63	835,700	112.48	113.17	110.26	2.59	-0.99	-0.71
10118	2020-04-30	114.38	1.32	-1.14	1,157,100	114.30	114.97	112.82	1.88	0.07	-1.66
10117	2020-04-29	115.70	6.84	6.28	958,500	112.16	117.29	110.43	6.12	3.16	-1.21
10116	2020-04-28	108.86	2.11	-1.90	872,700	111.92	112.50	108.74	3.36	-2.73	3.03
10115	2020-04-27	110.97	2.29	2.11	514,200	109.26	111.89	109.26	2.41	1.57	0.86
10114	2020-04-24	108.68	0.73	0.68	654,600	108.78	108.83	106.90	1.77	-0.09	0.53
10113	2020-04-23	107.95	0.73	0.68	1,091,800	108.37	111.29	107.35	3.64	-0.39	0.77
10112	2020-04-22	107.22	3.12	3.00	1,814,300	104.78	108.01	104.50	3.35	2.33	1.07
10111	2020-04-21	104.10	7.94	-7.09	1,571,900	109.43	109.43	103.67	5.26	-4.87	0.65
10110	2020-04-20	112.04	3.71	-3.21	902,000	114.79	115.53	111.77	3.28	-2.40	-2.33
10109	2020-04-17	115.75	7.37	6.80	877,100	110.50	115.86	110.50	4.85	4.75	-0.83
10108	2020-04-16	108.38	1.10	-1.00	621,200	110.56	110.56	107.03	3.19	-1.97	1.96
10107	2020-04-15	109.48	3.22	-2.86	683,900	110.69	111.22	107.05	3.77	-1.09	0.99
10106	2020-04-14	112.70	2.47	2.24	654,500	112.39	114.09	111.41	2.38	0.28	-1.78
10105	2020-04-13	110.23	2.92	-2.58	659,500	111.85	112.08	108.37	3.32	-1.45	1.96
10104	2020-04-09	113.15	2.08	-1.81	829,200	111.73	116.47	111.62	4.34	1.27	-1.15
10103	2020-04-08	115.23	8.11	7.57	964,100	108.48	116.00	106.21	9.02	6.22	-3.04
10102	2020-04-07	107.12	2.93	2.81	1,035,100	108.38	111.29	105.83	5.04	-1.16	1.27
10101	2020-04-06	104.19	7.84	8.14	772,700	101.00	106.13	99.24	6.82	3.16	4.02
10100	2020-04-03	96.35	1.27	-1.30	851,000	97.30	99.54	95.03	4.64	-0.98	4.83
10099	2020-04-02	97.62	3.18	3.37	939,800	93.18	98.48	92.24	6.70	4.76	-0.33
10098	2020-04-01	94.44	8.22	-8.01	861,400	97.92	99.20	92.57	6.77	-3.55	-1.33
10097	2020-03-31	102.66	1.06	-1.02	1,138,100	103.23	105.98	101.86	3.99	-0.55	-4.62
10096	2020-03-30	103.72	2.75	2.72	995,700	102.36	105.48	100.72	4.65	1.33	-0.47
10095	2020-03-27	100.97	7.25	-6.70	984,400	104.86	104.86	100.33	4.32	-3.71	1.38
10094	2020-03-26	108.22	3.37	3.21	1,078,300	105.98	112.01	104.69	6.91	2.11	-3.10
10093	2020-03-25	104.85	2.53	2.47	1,145,200	101.96	109.85	101.21	8.47	2.83	1.08
10092	2020-03-24	102.32	12.51	13.93	1,134,300	94.32	102.61	93.07	10.11	8.48	-0.35
10091	2020-03-23	89.81	9.71	-9.76	1,259,800	100.00	100.00	89.62	10.38	-10.19	5.02
10090	2020-03-20	99.52	8.38	-7.77	2,001,900	110.35	110.35	98.31	10.91	-9.81	0.48
10089	2020-03-19	107.90	2.42	-2.19	1,127,300	110.06	116.46	103.73	11.57	-1.96	2.27
10088	2020-03-18	110.32	0.94	-0.84	1,296,100	103.52	110.95	103.51	7.19	6.57	-0.24
10087	2020-03-17	111.26	7.74	7.48	1,698,500	105.90	111.99	100.98	10.40	5.06	-6.96
10086	2020-03-16	103.52	9.62	-8.50	1,826,900	103.19	108.07	103.01	4.90	0.32	2.30
10085	2020-03-13	113.14	8.89	8.53	2,243,600	109.46	113.77	106.23	6.89	3.36	-8.79
10084	2020-03-12	104.25	8.79	-7.78	1,170,500	106.93	109.65	102.64	6.56	-2.51	5.00
10083	2020-03-11	113.04	7.62	-6.32	887,300	117.20	117.20	111.31	5.03	-3.55	-5.41
10082	2020-03-10	120.66	4.98	4.30	992,100	118.55	120.76	114.02	5.69	1.78	-2.87
10081	2020-03-09	115.68	8.63	-6.94	1,187,400	119.63	119.63	114.63	4.18	-3.30	2.48
10080	2020-03-06	124.31	1.44	-1.15	562,500	122.43	124.68	121.07	2.95	1.54	-3.76
10079	2020-03-05	125.75	5.64	-4.29	726,300	128.49	128.94	124.00	3.84	-2.13	-2.64
10078	2020-03-04	131.39	5.87	4.68	649,300	127.75	131.79	127.00	3.75	2.85	-2.21
10077	2020-03-03	125.52	1.03	-0.81	914,600	126.09	128.29	123.42	3.86	-0.45	1.78
10076	2020-03-02	126.55	3.58	2.91	711,300	123.32	126.56	120.98	4.52	2.62	-0.36
10075	2020-02-28	122.97	3.13	-2.48	1,048,700	122.62	124.24	119.82	3.60	0.29	0.28
10074	2020-02-27	126.10	4.07	-3.13	878,000	127.93	130.42	125.63	3.74	-1.43	-2.76
10073	2020-02-26	130.17	1.81	-1.37	733,400	133.10	134.34	129.06	3.97	-2.20	-1.72
10072	2020-02-25	131.98	3.57	-2.63	1,109,200	135.74	135.80	131.80	2.95	-2.77	0.85
10071	2020-02-24	135.55	7.89	-5.50	862,100	139.47	140.60	134.80	4.16	-2.81	0.14
10070	2020-02-21	143.44	1.63	-1.12	427,800	144.82	144.82	142.27	1.76	-0.95	-2.77
10069	2020-02-20	145.07	1.53	-1.04	336,200	146.54	146.90	143.54	2.29	-1.00	-0.17
10068	2020-02-19	146.60	0.70	0.48	367,500	146.45	147.89	146.45	0.98	0.10	-0.04
10067	2020-02-18	145.90	1.02	-0.69	481,700	146.80	146.96	145.46	1.02	-0.61	0.38
10066	2020-02-14	146.92	0.01	0.01	452,400	147.18	147.20	145.82	0.94	-0.18	-0.08
10065	2020-02-13	146.91	0.47	-0.32	481,900	147.19	148.17	146.56	1.09	-0.19	0.18
10064	2020-02-12	147.38	1.93	1.33	609,000	145.45	147.68	145.25	1.67	1.33	-0.13
10063	2020-02-11	145.45	3.25	2.29	565,800	142.88	145.59	142.88	1.90	1.80	0.00
10062	2020-02-10	142.20	1.39	0.99	454,500	140.45	142.37	139.97	1.71	1.25	0.48
10061	2020-02-07	140.81	1.65	-1.16	439,600	142.07	142.07	140.33	1.22	-0.89	-0.26
10060	2020-02-06	142.46	0.95	0.67	597,000	141.73	142.75	140.87	1.33	0.52	-0.27
10059	2020-02-05	141.51	0.08	0.06	379,500	142.18	143.51	141.34	1.53	-0.47	0.16
10058	2020-02-04	141.43	1.21	0.86	484,300	142.41	143.05	141.19	1.31	-0.69	0.53
10057	2020-02-03	140.22	0.35	-0.25	642,900	141.90	143.16	139.68	2.45	-1.18	1.56
10056	2020-01-31	140.57	2.34	-1.64	782,300	142.20	142.95	140.00	2.07	-1.15	0.95
10055	2020-01-30	142.91	4.43	-3.01	1,521,800	141.19	143.56	139.43	2.93	1.22	-0.50
10054	2020-01-29	147.34	0.13	0.09	755,000	147.63	149.47	147.26	1.50	-0.20	-4.17
10053	2020-01-28	147.21	1.66	1.14	843,400	146.84	149.04	146.04	2.04	0.25	0.29
10052	2020-01-27	145.55	2.74	-1.85	663,600	145.78	146.22	143.45	1.90	-0.16	0.89
10051	2020-01-24	148.29	1.12	-0.75	1,039,000	149.85	149.85	147.28	1.72	-1.04	-1.69
10050	2020-01-23	149.41	0.16	-0.11	618,500	148.97	149.60	147.66	1.30	0.30	0.29
10049	2020-01-22	149.57	1.50	1.01	781,200	148.73	150.06	148.07	1.34	0.56	-0.40
10048	2020-01-21	148.07	0.93	-0.62	669,900	148.70	149.16	147.66	1.01	-0.42	0.45
10047	2020-01-17	149.00	0.25	0.17	524,000	148.93	149.15	148.33	0.55	0.05	-0.20
10046	2020-01-16	148.75	1.05	0.71	303,300	148.45	149.00	147.39	1.08	0.20	0.12
10045	2020-01-15	147.70	0.80	-0.54	414,100	148.76	149.21	146.96	1.51	-0.71	0.51
10044	2020-01-14	148.50	2.06	1.41	473,300	146.55	149.26	145.67	2.45	1.33	0.18
10043	2020-01-13	146.44	0.18	-0.12	688,400	146.67	147.00	145.67	0.91	-0.16	0.08
10042	2020-01-10	146.62	0.33	0.23	293,000	146.93	147.36	146.28	0.74	-0.21	0.03
10041	2020-01-09	146.29	0.29	0.20	522,200	146.59	147.10	145.84	0.86	-0.20	0.44
10040	2020-01-08	146.00	0.23	-0.16	609,400	146.57	147.06	145.91	0.78	-0.39	0.40
10039	2020-01-07	146.23	0.02	0.01	566,200	145.69	146.95	145.38	1.08	0.37	0.23
10038	2020-01-06	146.21	1.28	0.88	588,700	144.41	146.42	144.18	1.55	1.25	-0.36
10037	2020-01-03	144.93	0.12	0.08	682,400	142.42	145.04	142.38	1.87	1.76	-0.36
10036	2020-01-02	144.81	2.80	1.97	667,600	143.50	144.81	142.78	1.41	0.91	-1.65
10035	2019-12-31	142.01	0.56	0.40	371,500	141.34	142.24	140.84	0.99	0.47	1.05
10034	2019-12-30	141.45	0.79	-0.56	321,800	142.33	142.58	141.21	0.96	-0.62	-0.08
10033	2019-12-27	142.24	0.58	0.41	674,600	142.10	142.71	141.36	0.95	0.10	0.06
10032	2019-12-26	141.66	1.24	-0.87	341,400	143.00	143.13	141.33	1.26	-0.94	0.31
10031	2019-12-24	142.90	0.10	0.07	124,900	142.73	142.99	142.00	0.69	0.12	0.07
10030	2019-12-23	142.80	0.79	0.56	382,900	142.22	143.21	141.16	1.44	0.41	-0.05
10029	2019-12-20	142.01	0.15	0.11	1,240,500	142.97	143.12	141.89	0.86	-0.67	0.15
10028	2019-12-19	141.86	0.24	-0.17	789,600	141.94	142.43	140.67	1.24	-0.06	0.78
10027	2019-12-18	142.10	0.71	-0.50	763,700	142.95	143.55	141.90	1.15	-0.59	-0.11
10026	2019-12-17	142.81	0.45	-0.31	689,700	143.23	143.66	142.12	1.08	-0.29	0.10
10025	2019-12-16	143.26	1.73	1.22	560,300	142.12	143.28	141.50	1.25	0.80	-0.02
10024	2019-12-13	141.53	0.33	-0.23	586,000	141.29	142.90	140.71	1.55	0.17	0.42
10023	2019-12-12	141.86	2.64	1.90	812,100	139.52	142.16	139.06	2.22	1.68	-0.40
10022	2019-12-11	139.22	0.21	0.15	573,900	139.03	140.17	138.70	1.06	0.14	0.22
10021	2019-12-10	139.01	0.02	0.01	548,700	139.01	139.39	138.26	0.81	0.00	0.01
10020	2019-12-09	138.99	0.48	0.35	588,200	138.42	139.50	137.61	1.37	0.41	0.01
10019	2019-12-06	138.51	0.72	-0.52	637,800	139.95	139.99	138.43	1.11	-1.03	-0.06
10018	2019-12-05	139.23	0.69	0.50	507,400	138.53	139.28	137.09	1.58	0.51	0.52
10017	2019-12-04	138.54	3.17	2.34	1,014,200	136.00	138.96	133.26	4.19	1.87	-0.01
10016	2019-12-03	135.37	0.84	0.62	864,000	133.00	135.84	131.81	3.03	1.78	0.47
10015	2019-12-02	134.53	0.80	0.60	1,106,200	134.42	135.97	133.65	1.73	0.08	-1.14
10014	2019-11-29	133.73	0.18	0.13	235,200	133.58	134.35	133.05	0.97	0.11	0.52
10013	2019-11-27	133.55	0.27	0.20	502,000	133.50	134.10	132.73	1.03	0.04	0.02
10012	2019-11-26	133.28	0.21	-0.16	651,700	133.00	133.59	132.00	1.20	0.21	0.17
10011	2019-11-25	133.49	1.91	1.45	719,000	131.61	134.80	131.49	2.52	1.43	-0.37
10010	2019-11-22	131.58	1.61	1.24	690,000	130.35	132.00	129.41	1.99	0.94	0.02
10009	2019-11-21	129.97	0.96	0.74	641,500	128.97	130.22	127.77	1.90	0.78	0.29
10008	2019-11-20	129.01	0.53	0.41	597,100	128.05	129.34	127.28	1.61	0.75	-0.03
10007	2019-11-19	128.48	0.40	-0.31	587,800	129.57	129.57	127.88	1.30	-0.84	-0.33
10006	2019-11-18	128.88	0.37	0.29	738,500	128.38	129.88	127.79	1.63	0.39	0.54
10005	2019-11-15	128.51	3.51	2.81	994,300	125.02	129.04	125.00	3.23	2.79	-0.10
10004	2019-11-14	125.00	0.46	0.37	556,800	124.57	125.88	123.34	2.04	0.35	0.02
10003	2019-11-13	124.54	0.06	0.05	503,000	124.37	124.91	122.88	1.63	0.14	0.02
10002	2019-11-12	124.48	0.88	-0.70	407,100	125.35	125.82	124.16	1.32	-0.69	-0.09
10001	2019-11-11	125.36	0.60	0.48	500,800	124.00	125.98	123.60	1.92	1.10	-0.01
10000	2019-11-08	124.76	1.30	1.05	499,800	123.36	125.33	123.23	1.70	1.13	-0.61
9999	2019-11-07	123.46	0.96	-0.77	585,300	124.70	125.33	122.95	1.91	-0.99	-0.08
9998	2019-11-06	124.42	0.68	0.55	665,100	123.49	124.85	122.69	1.75	0.75	0.23
9997	2019-11-05	123.74	2.23	-1.77	600,400	125.64	125.97	123.13	2.26	-1.51	-0.20
9996	2019-11-04	125.97	2.67	2.17	927,800	124.34	126.60	123.81	2.24	1.31	-0.26
9995	2019-11-01	123.30	2.49	2.06	705,800	121.63	124.22	121.59	2.16	1.37	0.84
9994	2019-10-31	120.81	1.68	-1.37	705,500	121.99	122.80	119.37	2.81	-0.97	0.68
9993	2019-10-30	122.49	1.05	0.86	622,400	121.11	122.50	119.90	2.15	1.14	-0.41
9992	2019-10-29	121.44	0.76	-0.62	720,700	121.75	122.09	120.37	1.41	-0.25	-0.27
9991	2019-10-28	122.20	1.90	1.58	728,700	120.45	123.07	120.37	2.24	1.45	-0.37
9990	2019-10-25	120.30	6.03	-4.77	987,900	125.93	125.93	120.17	4.57	-4.47	0.12
9989	2019-10-24	126.33	8.93	7.61	1,904,500	128.91	135.46	124.54	8.47	-2.00	-0.32
9988	2019-10-23	117.40	2.72	2.37	588,200	115.24	117.45	115.23	1.93	1.87	9.80
9987	2019-10-22	114.68	1.64	-1.41	544,900	116.63	117.08	114.17	2.50	-1.67	0.49
9986	2019-10-21	116.32	1.70	1.48	777,100	115.33	118.12	115.33	2.42	0.86	0.27
9985	2019-10-18	114.62	0.50	0.44	439,200	113.75	114.89	113.19	1.49	0.76	0.62
9984	2019-10-17	114.12	0.65	0.57	375,200	113.91	114.95	113.91	0.91	0.18	-0.32
9983	2019-10-16	113.47	0.05	-0.04	299,100	112.87	114.44	112.00	2.16	0.53	0.39
9982	2019-10-15	113.52	0.70	0.62	416,100	113.33	114.55	113.30	1.10	0.17	-0.57
9981	2019-10-14	112.82	2.00	1.80	558,300	113.23	114.85	112.07	2.46	-0.36	0.45
9980	2019-10-11	110.82	1.84	1.69	409,100	109.93	112.26	109.93	2.12	0.81	2.17
9979	2019-10-10	108.98	0.94	-0.86	503,900	109.24	110.01	107.60	2.21	-0.24	0.87
9978	2019-10-09	109.92	1.97	1.82	391,600	109.02	110.40	108.15	2.06	0.83	-0.62
9977	2019-10-08	107.95	4.35	-3.87	698,900	111.66	111.66	107.84	3.42	-3.32	0.99
9976	2019-10-07	112.30	1.52	-1.34	634,300	113.40	114.24	112.28	1.73	-0.97	-0.57
9975	2019-10-04	113.82	0.97	-0.85	574,700	115.16	115.66	112.63	2.63	-1.16	-0.37
9974	2019-10-03	114.79	1.81	1.60	464,900	112.98	114.83	111.87	2.62	1.60	0.32
9973	2019-10-02	112.98	2.62	-2.27	661,000	114.90	115.41	112.73	2.33	-1.67	0.00
9972	2019-10-01	115.60	3.49	-2.93	831,900	119.42	119.90	115.60	3.60	-3.20	-0.61
9971	2019-09-30	119.09	0.93	0.79	569,600	117.90	119.66	117.17	2.11	1.01	0.28
9970	2019-09-27	118.16	1.43	1.23	575,000	117.46	118.21	116.69	1.29	0.60	-0.22
9969	2019-09-26	116.73	1.09	-0.93	512,100	118.07	118.48	116.66	1.54	-1.13	0.63
9968	2019-09-25	117.82	0.56	0.48	435,000	117.27	118.20	116.44	1.50	0.47	0.21
9967	2019-09-24	117.26	0.71	-0.60	831,300	118.53	118.65	116.07	2.18	-1.07	0.01
9966	2019-09-23	117.97	0.44	0.37	497,200	117.43	118.94	116.73	1.88	0.46	0.47
9965	2019-09-20	117.53	1.57	1.35	1,297,100	117.00	117.81	115.85	1.68	0.45	-0.09
9964	2019-09-19	115.96	1.48	-1.26	489,100	117.25	117.79	115.75	1.74	-1.10	0.90
9963	2019-09-18	117.44	0.65	-0.55	524,200	118.14	118.16	115.94	1.88	-0.59	-0.16
9962	2019-09-17	118.09	0.88	0.75	748,900	117.24	118.60	116.22	2.03	0.73	0.04
9961	2019-09-16	117.21	0.18	-0.15	625,000	116.51	117.30	115.39	1.64	0.60	0.03
9960	2019-09-13	117.39	2.16	-1.81	1,268,600	119.62	119.70	116.80	2.42	-1.86	-0.75
9959	2019-09-12	119.55	4.36	3.79	1,612,100	117.76	123.24	117.76	4.65	1.52	0.06
9958	2019-09-11	115.19	3.95	3.55	1,228,600	111.24	115.27	111.00	3.84	3.55	2.23
9957	2019-09-10	111.24	1.62	1.48	719,100	108.97	111.53	108.33	2.94	2.08	0.00
9956	2019-09-09	109.62	0.07	0.06	711,400	109.90	111.14	108.50	2.40	-0.25	-0.59
9955	2019-09-06	109.55	1.46	1.35	768,600	108.54	110.34	108.33	1.85	0.93	0.32
9954	2019-09-05	108.09	3.02	2.87	806,100	106.13	108.55	105.82	2.57	1.85	0.42
9953	2019-09-04	105.07	0.12	-0.11	471,200	105.61	106.48	104.13	2.23	-0.51	1.01
9952	2019-09-03	105.19	0.74	-0.70	661,700	104.91	105.85	103.92	1.84	0.27	0.40
9951	2019-08-30	105.93	0.72	-0.68	365,400	107.38	107.38	105.70	1.56	-1.35	-0.96
9950	2019-08-29	106.65	0.58	0.55	605,400	106.68	107.11	105.46	1.55	-0.03	0.68
9949	2019-08-28	106.07	0.58	0.55	640,000	105.06	106.72	104.74	1.88	0.96	0.58
9948	2019-08-27	105.49	0.14	-0.13	1,098,400	106.29	106.36	105.15	1.14	-0.75	-0.41
9947	2019-08-26	105.63	0.49	-0.46	1,037,000	107.01	107.38	104.80	2.41	-1.29	0.62
9946	2019-08-23	106.12	2.12	-1.96	951,100	108.32	109.07	105.78	3.04	-2.03	0.84
9945	2019-08-22	108.24	0.31	-0.29	668,200	108.74	109.54	108.12	1.31	-0.46	0.07
9944	2019-08-21	108.55	0.49	0.45	601,900	108.65	110.04	108.25	1.65	-0.09	0.18
9943	2019-08-20	108.06	0.65	-0.60	605,400	108.86	109.21	108.01	1.10	-0.73	0.55
9942	2019-08-19	108.71	0.24	-0.22	592,400	110.49	110.49	108.61	1.70	-1.61	0.14
9941	2019-08-16	108.95	1.63	1.52	644,500	107.97	109.59	107.65	1.80	0.91	1.41
9940	2019-08-15	107.32	0.21	-0.20	666,900	107.86	108.49	107.01	1.37	-0.50	0.61
9939	2019-08-14	107.53	3.04	-2.75	998,300	108.73	109.60	107.36	2.06	-1.10	0.31
9938	2019-08-13	110.57	1.02	0.93	851,500	109.46	111.59	109.35	2.05	1.01	-1.66
9937	2019-08-12	109.55	1.82	-1.63	815,200	110.80	111.24	109.41	1.65	-1.13	-0.08
9936	2019-08-09	111.37	2.63	-2.31	940,600	113.59	113.69	110.65	2.68	-1.95	-0.51
9935	2019-08-08	114.00	1.56	1.39	728,800	112.46	114.99	112.46	2.25	1.37	-0.36
9934	2019-08-07	112.44	0.21	-0.19	625,000	111.58	112.55	110.29	2.03	0.77	0.02
9933	2019-08-06	112.65	1.02	0.91	851,900	112.28	113.03	111.66	1.22	0.33	-0.95
9932	2019-08-05	111.63	4.68	-4.02	804,000	115.02	115.45	110.94	3.92	-2.95	0.58
9931	2019-08-02	116.31	2.38	-2.01	523,100	118.00	118.59	115.20	2.87	-1.43	-1.11
9930	2019-08-01	118.69	1.32	1.12	1,153,600	117.27	120.25	117.16	2.63	1.21	-0.58
9929	2019-07-31	117.37	1.53	-1.29	616,000	118.62	120.02	116.56	2.92	-1.05	-0.09
9928	2019-07-30	118.90	0.77	-0.64	716,900	118.89	119.72	118.19	1.29	0.01	-0.24
9927	2019-07-29	119.67	1.09	-0.90	824,300	121.00	121.25	118.27	2.46	-1.10	-0.65
9926	2019-07-26	120.76	0.33	-0.27	889,100	121.13	121.66	120.25	1.16	-0.31	0.20
9925	2019-07-25	121.09	12.72	-9.51	1,970,000	127.87	127.95	120.12	6.12	-5.30	0.03
9924	2019-07-24	133.81	0.85	0.64	597,000	133.25	134.42	132.87	1.16	0.42	-4.44
9923	2019-07-23	132.96	0.79	0.60	475,400	132.35	133.09	131.50	1.20	0.46	0.22
9922	2019-07-22	132.17	0.63	-0.47	615,000	132.97	133.56	131.93	1.23	-0.60	0.14
9921	2019-07-19	132.80	2.56	-1.89	531,000	135.95	136.23	132.75	2.56	-2.32	0.13
9920	2019-07-18	135.36	0.51	0.38	365,000	134.48	135.89	134.48	1.05	0.65	0.44
9919	2019-07-17	134.85	0.05	-0.04	546,400	135.17	135.57	133.83	1.29	-0.24	-0.27
9918	2019-07-16	134.90	0.35	-0.26	347,800	135.74	136.06	134.70	1.00	-0.62	0.20
9917	2019-07-15	135.25	0.38	0.28	289,400	134.95	135.66	134.36	0.96	0.22	0.36
9916	2019-07-12	134.87	0.28	-0.21	407,100	135.41	135.90	133.93	1.45	-0.40	0.06
9915	2019-07-11	135.15	1.44	-1.05	1,103,900	136.69	137.50	131.35	4.50	-1.13	0.19
9914	2019-07-10	136.59	1.51	-1.09	846,800	138.23	138.86	136.47	1.73	-1.19	0.07
9913	2019-07-09	138.10	0.79	0.58	458,400	136.82	138.18	135.87	1.69	0.94	0.09
9912	2019-07-08	137.31	2.13	-1.53	324,400	138.53	138.87	136.96	1.38	-0.88	-0.36
9911	2019-07-05	139.44	0.57	0.41	359,700	138.31	140.38	136.92	2.50	0.82	-0.65
9910	2019-07-03	138.87	0.92	-0.66	564,000	140.00	140.00	138.18	1.30	-0.81	-0.40
9909	2019-07-02	139.79	0.16	0.11	704,300	139.77	140.24	137.95	1.64	0.01	0.15
9908	2019-07-01	139.63	3.50	2.57	564,000	137.50	139.87	137.19	1.95	1.55	0.10
9907	2019-06-28	136.13	3.11	2.34	728,400	133.42	136.14	132.85	2.47	2.03	1.01
9906	2019-06-27	133.02	0.81	0.61	588,300	132.82	133.29	131.13	1.63	0.15	0.30
9905	2019-06-26	132.21	3.11	-2.30	349,800	135.19	135.52	132.05	2.57	-2.20	0.46
9904	2019-06-25	135.32	0.88	-0.65	316,900	136.62	137.00	135.22	1.30	-0.95	-0.10
9903	2019-06-24	136.20	1.02	-0.74	348,700	137.24	137.89	135.86	1.48	-0.76	0.31
9902	2019-06-21	137.22	0.86	0.63	765,600	136.41	137.77	134.78	2.19	0.59	0.01
9901	2019-06-20	136.36	0.44	0.32	407,300	136.69	137.98	135.08	2.12	-0.24	0.04
9900	2019-06-19	135.92	1.67	1.24	388,900	133.90	136.16	133.90	1.69	1.51	0.57
9899	2019-06-18	134.25	2.76	2.10	459,200	132.25	134.93	131.61	2.51	1.51	-0.26
9898	2019-06-17	131.49	0.61	0.47	254,400	130.93	131.94	130.92	0.78	0.43	0.58
9897	2019-06-14	130.88	1.20	-0.91	518,400	132.35	132.35	130.61	1.31	-1.11	0.04
9896	2019-06-13	132.08	0.08	0.06	294,200	132.51	132.51	130.93	1.19	-0.32	0.20
9895	2019-06-12	132.00	1.33	1.02	324,500	130.84	132.43	130.66	1.35	0.89	0.39
9894	2019-06-11	130.67	0.65	-0.49	520,100	132.22	132.80	129.01	2.87	-1.17	0.13
9893	2019-06-10	131.32	0.63	0.48	232,100	131.20	132.23	130.42	1.38	0.09	0.69
9892	2019-06-07	130.69	1.03	0.79	310,000	130.44	131.32	130.11	0.93	0.19	0.39
9891	2019-06-06	129.66	1.62	1.27	464,800	127.57	130.33	127.44	2.27	1.64	0.60
9890	2019-06-05	128.04	1.06	0.83	366,100	128.12	128.52	127.18	1.05	-0.06	-0.37
9889	2019-06-04	126.98	1.63	1.30	497,800	126.29	127.52	125.50	1.60	0.55	0.90
9888	2019-06-03	125.35	0.91	-0.72	393,900	126.41	127.22	124.77	1.94	-0.84	0.75
9887	2019-05-31	126.26	0.89	-0.70	482,600	125.87	127.11	125.29	1.45	0.31	0.12
9886	2019-05-30	127.15	1.14	0.90	352,100	126.44	128.05	126.07	1.57	0.56	-1.01
9885	2019-05-29	126.01	0.12	0.10	523,200	125.80	126.45	124.73	1.37	0.17	0.34
9884	2019-05-28	125.89	2.18	-1.70	869,600	128.07	128.97	125.65	2.59	-1.70	-0.07
9883	2019-05-24	128.07	0.87	0.68	456,600	127.83	129.36	127.16	1.72	0.19	0.00
9882	2019-05-23	127.20	1.26	-0.98	588,600	127.54	127.73	126.15	1.24	-0.27	0.50
9881	2019-05-22	128.46	0.52	0.41	413,800	127.62	128.81	127.37	1.13	0.66	-0.72
9880	2019-05-21	127.94	2.57	-1.97	856,100	128.00	130.92	126.02	3.83	-0.05	-0.25
9879	2019-05-20	130.51	0.14	-0.11	421,900	130.03	131.41	129.20	1.70	0.37	-1.92
9878	2019-05-17	130.65	0.25	-0.19	643,300	129.58	132.25	129.38	2.21	0.83	-0.47
9877	2019-05-16	130.90	0.71	0.55	423,800	130.48	132.87	130.39	1.90	0.32	-1.01
9876	2019-05-15	130.19	0.02	0.02	339,300	129.25	130.90	128.30	2.01	0.73	0.22
9875	2019-05-14	130.17	0.73	0.56	394,300	129.96	131.44	129.74	1.31	0.16	-0.71
9874	2019-05-13	129.44	5.34	-3.96	633,600	130.74	132.85	128.86	3.05	-0.99	0.40
9873	2019-05-10	134.78	0.09	0.07	533,000	133.94	135.33	131.32	2.99	0.63	-3.00
9872	2019-05-09	134.69	0.27	0.20	544,300	133.07	135.27	132.72	1.92	1.22	-0.56
9871	2019-05-08	134.42	0.40	0.30	508,500	134.18	135.41	133.07	1.74	0.18	-1.00
9870	2019-05-07	134.02	3.49	-2.54	472,300	136.17	136.76	133.18	2.63	-1.58	0.12
9869	2019-05-06	137.51	1.62	-1.16	623,800	137.30	137.69	134.99	1.97	0.15	-0.97
9868	2019-05-03	139.13	1.32	0.96	380,700	138.45	139.87	138.02	1.34	0.49	-1.32
9867	2019-05-02	137.81	2.95	2.19	632,600	135.16	137.90	134.73	2.35	1.96	0.46
9866	2019-05-01	134.86	1.31	-0.96	454,100	136.02	136.02	134.35	1.23	-0.85	0.22
9865	2019-04-30	136.17	1.06	0.78	354,400	134.74	136.28	134.35	1.43	1.06	-0.11
9864	2019-04-29	135.11	0.83	0.62	613,700	133.84	136.12	133.38	2.05	0.95	-0.27
9863	2019-04-26	134.28	0.58	0.43	653,600	134.77	135.37	133.04	1.73	-0.36	-0.33
9862	2019-04-25	133.70	0.43	0.32	1,706,700	129.27	134.87	126.05	6.82	3.43	0.80
9861	2019-04-24	133.27	0.36	0.27	1,035,400	132.77	134.84	132.76	1.57	0.38	-3.00
9860	2019-04-23	132.91	2.44	1.87	936,900	130.90	134.33	130.48	2.94	1.54	-0.11

VAR Investment Calculator

This calculator shows the potential of VAR stock.
Just pick a start date, end date and click Calculate.

Ticker:

VAR

Date start:

1980-03-17 open

Date end:

2021-04-15 close

Duration:

41 years 39 days

Trading days:

10,358

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 1,265.82

Stock price: 0.79

SELL

Value on 2021-04-15 close

224,867.88

Dividends (37)

0.32%

+728.64

Stock growth

99.68%

+223,139.24

NET: +223,867.88

Total ROI: +22,386.79% (224.87x)

Annualised: +14.08% (1.14x)

Dividends ROI: +72.86% (1.73x)

Dividend Yield: +1.34% (1.01x)

Stock price: 177.07

Duration: 41 years 39 days

Trading days: 10,358

SELL

Value on 2021-04-15 close

224,139.24

NET: +223,139.24

ROI: +22,313.92% (224.14x)

Annualised: +14.07% (1.14x)

Stock price: 177.07

Duration: 41 years 39 days

Trading days: 10,358

Click here to calculate the HIGHEST and LOWEST values of your investment.

VAR Monthly statistics

This section shows monthly performance of VAR stock.
There are 494 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2021 April	10	177.38 2021-04-07	176.53 2021-04-01	176.58 2021-04-01	177.07 2021-04-15	0.28	0.45	-0.03
2021 March	23	176.95 2021-03-31	175.40 2021-03-05	175.54 2021-03-01	176.53 2021-03-31	0.56	0.80	-0.08
2021 February	19	176.68 2021-02-16	174.89 2021-02-26	175.84 2021-02-01	175.27 2021-02-26	-0.32	0.48	-0.54
2021 January	19	175.94 2021-01-20	174.65 2021-01-27	175.27 2021-01-04	175.57 2021-01-29	0.17	0.38	-0.35
2020 December	22	175.32 2020-12-30	174.02 2020-12-14	174.09 2020-12-01	175.01 2020-12-31	0.53	0.71	-0.04
2020 November	20	174.60 2020-11-09	172.43 2020-11-02	172.78 2020-11-02	173.98 2020-11-30	0.69	1.05	-0.20
2020 October	22	173.50 2020-10-23	170.95 2020-10-01	172.00 2020-10-01	172.80 2020-10-30	0.47	0.87	-0.61
2020 September	21	174.97 2020-09-02	171.75 2020-09-29	173.25 2020-09-01	172.00 2020-09-30	-0.72	0.99	-0.87
2020 August	21	176.19 2020-08-04	172.04 2020-08-27	174.74 2020-08-03	173.67 2020-08-31	-0.61	0.83	-1.55
2020 July	22	142.85 2020-07-31	117.07 2020-07-09	122.81 2020-07-01	142.72 2020-07-31	16.21	16.32	-4.67
2020 June	22	134.31 2020-06-08	111.80 2020-06-15	121.16 2020-06-01	122.52 2020-06-30	1.12	10.85	-7.73
2020 May	20	125.54 2020-05-28	109.61 2020-05-04	112.48 2020-05-01	121.39 2020-05-29	7.92	11.61	-2.55
2020 April	21	117.29 2020-04-29	92.24 2020-04-02	97.92 2020-04-01	114.38 2020-04-30	16.81	19.78	-5.80
2020 March	22	131.79 2020-03-04	89.62 2020-03-23	123.32 2020-03-02	102.66 2020-03-31	-16.75	6.87	-27.33
2020 February	19	148.17 2020-02-13	119.82 2020-02-28	141.90 2020-02-03	122.97 2020-02-28	-13.34	4.42	-15.56
2020 January	21	150.06 2020-01-22	139.43 2020-01-30	143.50 2020-01-02	140.57 2020-01-31	-2.04	4.57	-2.84
2019 December	21	143.66 2019-12-17	131.81 2019-12-03	134.42 2019-12-02	142.01 2019-12-31	5.65	6.87	-1.94
2019 November	20	134.80 2019-11-25	121.59 2019-11-01	121.63 2019-11-01	133.73 2019-11-29	9.95	10.83	-0.03
2019 October	23	135.46 2019-10-24	107.60 2019-10-10	119.42 2019-10-01	120.81 2019-10-31	1.16	13.43	-9.90
2019 September	20	123.24 2019-09-12	103.92 2019-09-03	104.91 2019-09-03	119.09 2019-09-30	13.52	17.47	-0.94
2019 August	22	120.25 2019-08-01	104.74 2019-08-28	117.27 2019-08-01	105.93 2019-08-30	-9.67	2.54	-10.68
2019 July	22	140.38 2019-07-05	116.56 2019-07-31	137.50 2019-07-01	117.37 2019-07-31	-14.64	2.09	-15.23
2019 June	20	137.98 2019-06-20	124.77 2019-06-03	126.41 2019-06-03	136.13 2019-06-28	7.69	9.15	-1.30
2019 May	22	139.87 2019-05-03	124.73 2019-05-29	136.02 2019-05-01	126.26 2019-05-31	-7.18	2.83	-8.30
2019 April	21	142.50 2019-04-01	126.05 2019-04-25	142.50 2019-04-01	136.17 2019-04-30	-4.44	0.00	-11.54
2019 March	21	142.17 2019-03-29	130.85 2019-03-08	135.19 2019-03-01	141.72 2019-03-29	4.83	5.16	-3.21
2019 February	19	135.27 2019-02-28	129.43 2019-02-08	132.37 2019-02-01	134.36 2019-02-28	1.50	2.19	-2.22
2019 January	21	133.07 2019-01-31	109.13 2019-01-03	112.14 2019-01-02	132.03 2019-01-31	17.74	18.66	-2.68
2018 December	19	126.84 2018-12-03	105.32 2018-12-24	124.97 2018-12-03	113.31 2018-12-31	-9.33	1.50	-15.72
2018 November	21	124.99 2018-11-08	113.33 2018-11-15	119.74 2018-11-01	123.39 2018-11-30	3.05	4.38	-5.35
2018 October	23	122.55 2018-10-31	101.42 2018-10-23	112.56 2018-10-01	119.37 2018-10-31	6.05	8.88	-9.90
2018 September	19	113.65 2018-09-27	106.05 2018-09-07	111.94 2018-09-04	111.93 2018-09-28	-0.01	1.53	-5.26
2018 August	23	116.00 2018-08-01	108.11 2018-08-15	115.17 2018-08-01	112.02 2018-08-31	-2.74	0.72	-6.13
2018 July	21	124.41 2018-07-26	111.92 2018-07-30	113.25 2018-07-02	115.45 2018-07-31	1.94	9.85	-1.17
2018 June	21	123.54 2018-06-14	112.79 2018-06-28	118.42 2018-06-01	113.72 2018-06-29	-3.97	4.32	-4.75
2018 May	22	119.69 2018-05-24	114.67 2018-05-03	115.42 2018-05-01	117.87 2018-05-31	2.12	3.70	-0.65
2018 April	21	128.50 2018-04-24	115.29 2018-04-26	122.68 2018-04-02	115.59 2018-04-30	-5.78	4.74	-6.02
2018 March	21	127.00 2018-03-13	116.20 2018-03-02	119.50 2018-03-01	122.65 2018-03-29	2.64	6.28	-2.76
2018 February	19	127.91 2018-02-02	111.50 2018-02-09	126.78 2018-02-01	119.34 2018-02-28	-5.87	0.89	-12.05
2018 January	21	130.29 2018-01-26	107.00 2018-01-12	111.14 2018-01-02	127.50 2018-01-31	14.72	17.23	-3.73
2017 December	20	114.09 2017-12-13	109.09 2017-12-05	112.13 2017-12-01	111.15 2017-12-29	-0.87	1.75	-2.71
2017 November	21	112.45 2017-11-30	103.98 2017-11-01	104.77 2017-11-01	111.75 2017-11-30	6.66	7.33	-0.75
2017 October	22	108.78 2017-10-23	99.00 2017-10-26	100.21 2017-10-02	104.19 2017-10-31	3.97	8.55	-1.21
2017 September	20	107.87 2017-09-14	98.34 2017-09-29	106.25 2017-09-01	100.06 2017-09-29	-5.83	1.52	-7.44
2017 August	23	106.34 2017-08-31	95.23 2017-08-09	97.35 2017-08-01	106.25 2017-08-31	9.14	9.23	-2.18
2017 July	20	107.08 2017-07-14	96.17 2017-07-31	103.65 2017-07-03	97.12 2017-07-31	-6.30	3.31	-7.22
2017 June	22	105.30 2017-06-26	98.52 2017-06-01	99.37 2017-06-01	103.19 2017-06-30	3.84	5.97	-0.86
2017 May	22	99.79 2017-05-31	90.21 2017-05-01	90.91 2017-05-01	99.02 2017-05-31	8.92	9.77	-0.77
2017 April	19	93.31 2017-04-27	87.49 2017-04-24	91.07 2017-04-03	90.74 2017-04-28	-0.36	2.46	-3.93
2017 March	23	92.57 2017-03-21	84.23 2017-03-01	84.62 2017-03-01	91.13 2017-03-31	7.69	9.39	-0.46
2017 February	19	84.79 2017-02-24	77.42 2017-02-01	77.70 2017-02-01	83.89 2017-02-28	7.97	9.12	-0.36
2017 January	20	81.40 2017-01-25	75.54 2017-01-27	79.17 2017-01-03	77.65 2017-01-31	-1.92	2.82	-4.59
2016 December	21	81.17 2016-12-13	77.54 2016-12-01	78.88 2016-12-01	78.73 2016-12-30	-0.19	2.90	-1.70
2016 November	21	81.07 2016-11-25	75.20 2016-11-09	79.92 2016-11-01	78.77 2016-11-30	-1.44	1.44	-5.91
2016 October	21	93.57 2016-10-20	76.97 2016-10-27	86.83 2016-10-03	79.56 2016-10-31	-8.37	7.76	-11.36
2016 September	21	87.75 2016-09-30	81.55 2016-09-12	84.50 2016-09-01	87.28 2016-09-30	3.29	3.85	-3.49
2016 August	23	84.78 2016-08-30	81.58 2016-08-17	82.81 2016-08-01	84.30 2016-08-31	1.80	2.38	-1.49
2016 July	20	83.36 2016-07-29	70.79 2016-07-06	72.20 2016-07-01	83.08 2016-07-29	15.07	15.46	-1.95
2016 June	22	75.62 2016-06-09	68.08 2016-06-27	72.57 2016-06-01	72.11 2016-06-30	-0.63	4.20	-6.19
2016 May	21	74.22 2016-05-18	70.60 2016-05-06	71.37 2016-05-02	72.60 2016-05-31	1.72	3.99	-1.08
2016 April	21	75.50 2016-04-21	69.56 2016-04-01	69.92 2016-04-01	71.19 2016-04-29	1.82	7.98	-0.51
2016 March	22	70.50 2016-03-31	66.57 2016-03-17	68.89 2016-03-01	70.17 2016-03-31	1.86	2.34	-3.37
2016 February	20	69.71 2016-02-29	64.17 2016-02-09	67.09 2016-02-01	68.59 2016-02-29	2.24	3.91	-4.35
2016 January	19	70.37 2016-01-04	64.31 2016-01-20	69.92 2016-01-04	67.64 2016-01-29	-3.26	0.64	-8.02
2015 December	22	72.05 2015-12-29	67.73 2015-12-11	71.13 2015-12-01	70.85 2015-12-31	-0.39	1.29	-4.78
2015 November	20	71.50 2015-11-23	68.49 2015-11-03	69.09 2015-11-02	70.84 2015-11-30	2.53	3.49	-0.87
2015 October	22	69.40 2015-10-30	63.79 2015-10-02	64.86 2015-10-01	68.86 2015-10-30	6.17	7.00	-1.65
2015 September	21	71.67 2015-09-03	62.32 2015-09-28	69.61 2015-09-01	64.70 2015-09-30	-7.05	2.96	-10.47
2015 August	21	77.41 2015-08-18	67.57 2015-08-25	75.48 2015-08-03	71.25 2015-08-31	-5.60	2.56	-10.48
2015 July	22	79.60 2015-07-29	73.52 2015-07-01	74.43 2015-07-01	75.47 2015-07-31	1.40	6.95	-1.22
2015 June	22	77.68 2015-06-22	73.27 2015-06-29	75.88 2015-06-01	73.95 2015-06-30	-2.54	2.37	-3.44
2015 May	20	78.57 2015-05-01	75.16 2015-05-13	77.95 2015-05-01	75.94 2015-05-29	-2.58	0.80	-3.58
2015 April	21	84.77 2015-04-23	76.43 2015-04-30	82.62 2015-04-01	77.91 2015-04-30	-5.70	2.60	-7.49
2015 March	22	83.77 2015-03-20	80.74 2015-03-26	81.53 2015-03-02	82.51 2015-03-31	1.20	2.75	-0.97
2015 February	19	82.58 2015-02-18	79.86 2015-02-02	80.76 2015-02-02	81.53 2015-02-27	0.95	2.25	-1.11
2015 January	20	83.92 2015-01-29	73.99 2015-01-06	76.29 2015-01-02	81.17 2015-01-30	6.40	10.00	-3.01
2014 December	22	78.19 2014-12-01	74.16 2014-12-15	77.64 2014-12-01	75.86 2014-12-31	-2.29	0.71	-4.48
2014 November	19	78.83 2014-11-28	73.00 2014-11-03	74.17 2014-11-03	77.61 2014-11-28	4.64	6.28	-1.58
2014 October	23	74.35 2014-10-31	67.28 2014-10-15	70.40 2014-10-01	73.76 2014-10-31	4.77	5.61	-4.43
2014 September	21	75.56 2014-09-11	70.15 2014-09-30	74.74 2014-09-02	70.26 2014-09-30	-5.99	1.10	-6.14
2014 August	21	75.22 2014-08-13	71.13 2014-08-01	71.77 2014-08-01	74.55 2014-08-29	3.87	4.81	-0.89
2014 July	22	77.04 2014-07-23	71.93 2014-07-24	73.04 2014-07-01	72.04 2014-07-31	-1.37	5.48	-1.52
2014 June	21	74.77 2014-06-23	70.62 2014-06-12	72.33 2014-06-02	72.91 2014-06-30	0.80	3.37	-2.36
2014 May	21	73.18 2014-05-13	68.99 2014-05-01	69.50 2014-05-01	72.30 2014-05-30	4.03	5.29	-0.73
2014 April	21	75.94 2014-04-04	68.17 2014-04-25	73.85 2014-04-01	69.76 2014-04-30	-5.54	2.83	-7.69
2014 March	21	75.04 2014-03-19	71.52 2014-03-27	72.76 2014-03-03	73.65 2014-03-31	1.22	3.13	-1.70
2014 February	19	74.28 2014-02-28	67.97 2014-02-05	71.38 2014-02-03	73.51 2014-02-28	2.98	4.06	-4.78
2014 January	21	73.87 2014-01-23	67.74 2014-01-02	68.06 2014-01-02	71.30 2014-01-31	4.76	8.54	-0.47
2013 December	21	70.50 2013-12-04	66.24 2013-12-17	68.44 2013-12-02	68.13 2013-12-31	-0.45	3.01	-3.21
2013 November	20	68.90 2013-11-29	63.12 2013-11-01	63.72 2013-11-01	68.44 2013-11-29	7.41	8.13	-0.94
2013 October	23	70.73 2013-10-18	63.21 2013-10-31	65.64 2013-10-01	63.65 2013-10-31	-3.03	7.75	-3.70
2013 September	20	67.25 2013-09-23	61.80 2013-09-03	61.95 2013-09-03	65.53 2013-09-30	5.78	8.56	-0.24
2013 August	22	65.21 2013-08-09	61.47 2013-08-30	64.19 2013-08-01	61.78 2013-08-30	-3.75	1.59	-4.24
2013 July	22	65.71 2013-07-25	57.61 2013-07-09	59.52 2013-07-01	63.58 2013-07-31	6.82	10.40	-3.21
2013 June	20	62.15 2013-06-18	57.65 2013-06-26	58.98 2013-06-03	59.15 2013-06-28	0.29	5.37	-2.26
2013 May	22	62.01 2013-05-14	56.17 2013-05-01	56.96 2013-05-01	58.76 2013-05-31	3.16	8.87	-1.39
2013 April	22	64.19 2013-04-12	55.33 2013-04-25	63.14 2013-04-01	57.12 2013-04-30	-9.53	1.66	-12.37
2013 March	20	65.33 2013-03-13	61.21 2013-03-01	61.83 2013-03-01	63.14 2013-03-28	2.12	5.66	-1.00
2013 February	19	63.43 2013-02-08	59.52 2013-02-26	62.32 2013-02-01	61.94 2013-02-28	-0.61	1.78	-4.49
2013 January	21	66.45 2013-01-23	60.96 2013-01-24	62.49 2013-01-02	61.95 2013-01-31	-0.86	6.34	-2.45
2012 December	20	63.67 2012-12-12	60.46 2012-12-03	60.74 2012-12-03	61.59 2012-12-31	1.40	4.82	-0.46
2012 November	21	62.60 2012-11-05	57.80 2012-11-01	58.09 2012-11-01	60.65 2012-11-30	4.41	7.76	-0.50
2012 October	21	60.66 2012-10-26	49.98 2012-10-24	53.03 2012-10-01	58.54 2012-10-31	10.39	14.39	-5.75
2012 September	19	56.12 2012-09-04	51.35 2012-09-05	53.75 2012-09-04	52.89 2012-09-28	-1.60	4.41	-4.47
2012 August	23	53.24 2012-08-21	47.12 2012-08-02	48.00 2012-08-01	51.55 2012-08-31	7.40	10.92	-1.83
2012 July	21	53.97 2012-07-03	46.39 2012-07-26	53.24 2012-07-02	47.86 2012-07-31	-10.11	1.37	-12.87
2012 June	21	54.20 2012-06-20	49.64 2012-06-04	50.36 2012-06-01	53.29 2012-06-29	5.82	7.63	-1.43
2012 May	22	57.42 2012-05-02	51.09 2012-05-31	55.61 2012-05-01	51.44 2012-05-31	-7.50	3.25	-8.13
2012 April	20	61.22 2012-04-25	54.81 2012-04-30	60.23 2012-04-02	55.61 2012-04-30	-7.67	1.64	-9.00
2012 March	22	62.26 2012-03-16	56.38 2012-03-06	57.12 2012-03-01	60.47 2012-03-30	5.86	9.00	-1.30
2012 February	20	59.94 2012-02-03	56.31 2012-02-10	58.18 2012-02-01	57.22 2012-02-29	-1.65	3.03	-3.21
2012 January	20	63.09 2012-01-12	56.94 2012-01-30	59.59 2012-01-03	57.76 2012-01-31	-3.07	5.87	-4.45
2011 December	21	59.47 2011-12-30	54.25 2011-12-01	54.32 2011-12-01	58.87 2011-12-30	8.38	9.48	-0.13
2011 November	21	54.68 2011-11-30	48.94 2011-11-01	49.80 2011-11-01	54.57 2011-11-30	9.58	9.80	-1.73
2011 October	21	54.75 2011-10-28	42.72 2011-10-04	45.39 2011-10-03	51.49 2011-10-31	13.44	20.62	-5.88
2011 September	21	49.75 2011-09-01	43.11 2011-09-22	49.75 2011-09-01	45.74 2011-09-30	-8.06	0.00	-13.35
2011 August	23	55.33 2011-08-01	45.15 2011-08-10	54.90 2011-08-01	49.95 2011-08-31	-9.02	0.78	-17.76
2011 July	20	62.77 2011-07-07	53.49 2011-07-29	61.52 2011-07-01	55.03 2011-07-29	-10.55	2.03	-13.05
2011 June	22	61.73 2011-06-30	56.90 2011-06-08	59.06 2011-06-01	61.40 2011-06-30	3.96	4.52	-3.66
2011 May	21	62.55 2011-05-11	58.40 2011-05-26	61.69 2011-05-02	59.23 2011-05-31	-3.99	1.39	-5.33
2011 April	20	63.01 2011-04-28	59.67 2011-04-01	59.99 2011-04-01	61.56 2011-04-29	2.62	5.03	-0.53
2011 March	23	62.79 2011-03-03	56.24 2011-03-16	61.16 2011-03-01	59.31 2011-03-31	-3.02	2.67	-8.04
2011 February	19	62.92 2011-02-15	58.11 2011-02-01	59.54 2011-02-01	60.75 2011-02-28	2.03	5.68	-2.40
2011 January	20	63.30 2011-01-26	59.08 2011-01-31	61.20 2011-01-03	59.25 2011-01-31	-3.19	3.43	-3.46
2010 December	22	62.23 2010-12-21	58.19 2010-12-01	58.32 2010-12-01	60.75 2010-12-31	4.17	6.70	-0.22
2010 November	21	58.00 2010-11-30	54.46 2010-11-01	55.57 2010-11-01	57.73 2010-11-30	3.89	4.37	-2.00
2010 October	21	55.90 2010-10-29	52.19 2010-10-20	53.33 2010-10-01	55.44 2010-10-29	3.96	4.82	-2.14
2010 September	21	53.82 2010-09-30	47.19 2010-09-01	47.27 2010-09-01	53.05 2010-09-30	12.23	13.86	-0.17
2010 August	22	50.11 2010-08-10	44.73 2010-08-25	49.01 2010-08-02	46.69 2010-08-31	-4.73	2.24	-8.73
2010 July	21	50.35 2010-07-29	44.02 2010-07-01	45.90 2010-07-01	48.40 2010-07-30	5.45	9.69	-4.10
2010 June	22	48.19 2010-06-22	42.18 2010-06-08	43.46 2010-06-01	45.84 2010-06-30	5.48	10.88	-2.95
2010 May	20	50.27 2010-05-03	31.13 2010-05-06	49.71 2010-05-03	43.92 2010-05-28	-11.65	1.13	-37.38
2010 April	21	50.60 2010-04-16	47.70 2010-04-27	48.64 2010-04-01	49.44 2010-04-30	1.64	4.03	-1.93
2010 March	23	49.39 2010-03-25	42.97 2010-03-01	43.02 2010-03-01	48.52 2010-03-31	12.78	14.81	-0.12
2010 February	19	44.60 2010-02-01	41.18 2010-02-05	44.60 2010-02-01	42.94 2010-02-26	-3.72	0.00	-7.67
2010 January	19	44.49 2010-01-29	41.21 2010-01-08	41.38 2010-01-04	44.10 2010-01-29	6.57	7.52	-0.41
2009 December	22	41.75 2009-12-01	38.85 2009-12-18	41.30 2009-12-01	41.08 2009-12-31	-0.53	1.09	-5.93
2009 November	20	41.90 2009-11-25	36.96 2009-11-03	38.15 2009-11-02	40.99 2009-11-30	7.44	9.83	-3.12
2009 October	22	38.20 2009-10-27	33.94 2009-10-06	37.01 2009-10-01	35.94 2009-10-30	-2.89	3.22	-8.30
2009 September	21	39.05 2009-09-15	36.01 2009-09-25	37.63 2009-09-01	36.94 2009-09-30	-1.83	3.77	-4.31
2009 August	21	38.10 2009-08-31	30.88 2009-08-05	31.21 2009-08-03	37.77 2009-08-31	21.02	22.08	-1.06
2009 July	22	31.80 2009-07-29	27.37 2009-07-13	31.01 2009-07-01	30.93 2009-07-31	-0.26	2.55	-11.74
2009 June	22	33.59 2009-06-02	29.84 2009-06-24	32.51 2009-06-01	30.81 2009-06-30	-5.23	3.32	-8.21
2009 May	20	31.76 2009-05-27	28.55 2009-05-01	29.45 2009-05-01	31.36 2009-05-29	6.49	7.84	-3.06
2009 April	21	31.99 2009-04-30	25.89 2009-04-03	26.21 2009-04-01	29.26 2009-04-30	11.64	22.05	-1.22
2009 March	22	28.15 2009-03-16	23.76 2009-03-06	26.20 2009-03-02	26.69 2009-03-31	1.87	7.44	-9.31
2009 February	19	34.87 2009-02-17	26.67 2009-02-27	32.21 2009-02-02	26.75 2009-02-27	-16.95	8.26	-17.20
2009 January	20	33.22 2009-01-13	26.34 2009-01-08	30.81 2009-01-02	32.56 2009-01-30	5.68	7.82	-14.51
2008 December	22	36.44 2008-12-08	29.06 2008-12-29	34.52 2008-12-01	30.73 2008-12-31	-10.98	5.56	-15.82
2008 November	19	41.00 2008-11-04	29.04 2008-11-21	39.68 2008-11-03	35.39 2008-11-28	-10.81	3.33	-26.81
2008 October	23	51.87 2008-10-02	32.74 2008-10-24	49.59 2008-10-01	39.91 2008-10-31	-19.52	4.60	-33.98
2008 September	21	57.74 2008-09-02	48.54 2008-09-29	55.65 2008-09-02	50.10 2008-09-30	-9.97	3.76	-12.78
2008 August	21	57.58 2008-08-18	51.66 2008-08-01	52.42 2008-08-01	55.39 2008-08-29	5.67	9.84	-1.45
2008 July	22	53.44 2008-07-31	42.60 2008-07-11	44.86 2008-07-01	52.61 2008-07-31	17.28	19.13	-5.04
2008 June	21	46.73 2008-06-18	40.89 2008-06-03	41.63 2008-06-02	45.47 2008-06-30	9.22	12.25	-1.78
2008 May	21	42.08 2008-05-29	39.18 2008-05-27	40.98 2008-05-01	41.69 2008-05-30	1.73	2.68	-4.39
2008 April	22	44.36 2008-04-10	38.27 2008-04-18	41.60 2008-04-01	41.11 2008-04-30	-1.18	6.63	-8.00
2008 March	20	46.00 2008-03-03	38.51 2008-03-17	46.00 2008-03-03	41.07 2008-03-31	-10.72	0.00	-16.28
2008 February	20	47.49 2008-02-14	44.40 2008-02-07	45.06 2008-02-01	45.99 2008-02-29	2.06	5.39	-1.46
2008 January	21	47.98 2008-01-14	36.28 2008-01-22	43.85 2008-01-02	45.59 2008-01-31	3.97	9.42	-17.26
2007 December	20	46.67 2007-12-27	43.00 2007-12-06	43.24 2007-12-03	45.74 2007-12-31	5.78	7.93	-0.56
2007 November	21	44.49 2007-11-28	42.01 2007-11-05	42.49 2007-11-01	43.81 2007-11-30	3.11	4.71	-1.13
2007 October	23	42.79 2007-10-31	35.27 2007-10-17	36.76 2007-10-01	42.77 2007-10-31	16.35	16.40	-4.05
2007 September	19	36.79 2007-09-28	32.71 2007-09-18	35.44 2007-09-04	36.73 2007-09-28	3.64	3.81	-7.70
2007 August	23	39.01 2007-08-09	35.12 2007-08-31	36.40 2007-08-01	35.42 2007-08-31	-2.69	7.17	-3.52
2007 July	21	39.66 2007-07-13	35.78 2007-07-31	37.65 2007-07-02	35.78 2007-07-31	-4.97	5.34	-4.97
2007 June	21	38.29 2007-06-11	34.59 2007-06-13	35.38 2007-06-01	37.28 2007-06-29	5.37	8.22	-2.23
2007 May	22	38.75 2007-05-04	34.92 2007-05-31	37.22 2007-05-01	35.34 2007-05-31	-5.05	4.11	-6.18
2007 April	20	43.00 2007-04-12	35.88 2007-04-27	41.58 2007-04-02	37.01 2007-04-30	-10.99	3.42	-13.71
2007 March	22	43.11 2007-03-22	38.94 2007-03-05	39.93 2007-03-01	41.82 2007-03-30	4.73	7.96	-2.48
2007 February	19	43.89 2007-02-15	40.21 2007-02-28	40.46 2007-02-01	40.29 2007-02-28	-0.42	8.48	-0.62
2007 January	20	44.03 2007-01-24	38.59 2007-01-25	42.06 2007-01-03	40.45 2007-01-31	-3.83	4.68	-8.25
2006 December	20	44.55 2006-12-07	41.01 2006-12-28	43.21 2006-12-01	41.71 2006-12-29	-3.47	3.10	-5.09
2006 November	21	49.11 2006-11-07	42.80 2006-11-30	48.23 2006-11-01	43.16 2006-11-30	-10.51	1.82	-11.26
2006 October	22	48.22 2006-10-27	41.38 2006-10-25	46.66 2006-10-02	48.11 2006-10-31	3.11	3.34	-11.32
2006 September	20	48.05 2006-09-27	44.76 2006-09-11	46.73 2006-09-01	46.82 2006-09-29	0.19	2.82	-4.22
2006 August	23	46.74 2006-08-31	38.64 2006-08-01	39.40 2006-08-01	46.74 2006-08-31	18.63	18.63	-1.93
2006 July	20	42.05 2006-07-03	36.04 2006-07-21	41.70 2006-07-03	39.74 2006-07-31	-4.70	0.84	-13.57
2006 June	22	43.01 2006-06-22	37.12 2006-06-20	40.86 2006-06-01	41.52 2006-06-30	1.62	5.26	-9.15
2006 May	22	46.17 2006-05-01	39.53 2006-05-24	45.91 2006-05-01	41.13 2006-05-31	-10.41	0.57	-13.90
2006 April	19	50.83 2006-04-05	44.09 2006-04-27	49.25 2006-04-03	45.93 2006-04-28	-6.74	3.21	-10.48
2006 March	23	51.60 2006-03-01	46.12 2006-03-10	50.99 2006-03-01	49.25 2006-03-31	-3.41	1.20	-9.55
2006 February	19	53.47 2006-02-21	50.47 2006-02-28	52.61 2006-02-01	50.75 2006-02-28	-3.54	1.63	-4.07
2006 January	20	54.10 2006-01-27	42.44 2006-01-05	44.06 2006-01-03	52.80 2006-01-31	19.84	22.79	-3.68
2005 December	21	46.41 2005-12-02	43.42 2005-12-20	44.48 2005-12-01	44.14 2005-12-30	-0.76	4.34	-2.38
2005 November	21	45.29 2005-11-30	39.18 2005-11-01	39.51 2005-11-01	44.56 2005-11-30	12.78	14.63	-0.84
2005 October	21	40.71 2005-10-27	32.05 2005-10-12	34.65 2005-10-03	39.95 2005-10-31	15.30	17.49	-7.50
2005 September	21	37.27 2005-09-16	33.68 2005-09-27	34.86 2005-09-01	34.65 2005-09-30	-0.60	6.91	-3.38
2005 August	23	35.51 2005-08-01	33.22 2005-08-23	34.43 2005-08-01	34.92 2005-08-31	1.42	3.14	-3.51
2005 July	20	35.15 2005-07-27	31.48 2005-07-07	32.45 2005-07-01	34.43 2005-07-29	6.10	8.32	-2.99
2005 June	22	33.44 2005-06-17	31.57 2005-06-27	32.62 2005-06-01	32.73 2005-06-30	0.34	2.51	-3.22
2005 May	21	33.73 2005-05-27	28.67 2005-05-02	29.59 2005-05-02	32.98 2005-05-31	11.46	13.99	-3.11
2005 April	21	30.67 2005-04-07	27.75 2005-04-28	30.06 2005-04-01	29.59 2005-04-29	-1.56	2.03	-7.68
2005 March	22	33.27 2005-03-10	29.46 2005-03-21	31.22 2005-03-01	30.06 2005-03-31	-3.72	6.57	-5.64
2005 February	19	34.42 2005-02-08	30.74 2005-02-24	33.19 2005-02-01	31.51 2005-02-28	-5.06	3.71	-7.38
2005 January	20	38.57 2005-01-03	31.35 2005-01-27	38.14 2005-01-03	33.09 2005-01-31	-13.24	1.13	-17.80
2004 December	22	38.36 2004-12-14	36.39 2004-12-07	36.90 2004-12-01	37.92 2004-12-31	2.76	3.96	-1.38
2004 November	21	37.08 2004-11-30	33.84 2004-11-02	35.21 2004-11-01	36.90 2004-11-30	4.80	5.31	-3.89
2004 October	21	36.65 2004-10-04	29.99 2004-10-01	30.45 2004-10-01	35.21 2004-10-29	15.63	20.36	-1.51
2004 September	21	31.66 2004-09-13	28.85 2004-09-01	28.85 2004-09-01	30.31 2004-09-30	5.06	9.74	0.00
2004 August	22	30.25 2004-08-02	27.01 2004-08-06	30.25 2004-08-02	29.07 2004-08-31	-3.90	0.00	-10.71
2004 July	21	35.52 2004-07-01	25.98 2004-07-28	34.86 2004-07-01	30.26 2004-07-30	-13.20	1.89	-25.47
2004 June	21	37.20 2004-06-02	33.61 2004-06-25	36.41 2004-06-01	34.79 2004-06-30	-4.45	2.17	-7.69
2004 May	20	38.84 2004-05-06	34.74 2004-05-17	37.68 2004-05-03	36.35 2004-05-28	-3.53	3.08	-7.80
2004 April	21	40.77 2004-04-23	35.80 2004-04-28	37.62 2004-04-01	37.64 2004-04-30	0.05	8.37	-4.84
2004 March	23	39.07 2004-03-08	35.43 2004-03-25	37.05 2004-03-01	37.84 2004-03-31	2.13	5.45	-4.37
2004 February	19	37.81 2004-02-04	35.25 2004-02-06	36.47 2004-02-02	36.72 2004-02-27	0.69	3.67	-3.35
2004 January	20	36.48 2004-01-30	29.80 2004-01-07	30.34 2004-01-02	36.37 2004-01-30	19.87	20.24	-1.78
2003 December	22	31.26 2003-12-02	29.18 2003-12-23	30.32 2003-12-01	30.30 2003-12-31	-0.07	3.10	-3.76
2003 November	19	30.36 2003-11-28	27.84 2003-11-03	28.03 2003-11-03	30.26 2003-11-28	7.96	8.31	-0.68
2003 October	23	29.68 2003-10-31	24.33 2003-10-14	25.28 2003-10-01	28.03 2003-10-31	10.88	17.41	-3.76
2003 September	21	26.31 2003-09-18	23.91 2003-09-15	24.48 2003-09-02	25.20 2003-09-30	2.94	7.48	-2.33
2003 August	21	27.15 2003-08-01	23.57 2003-08-07	26.90 2003-08-01	24.47 2003-08-29	-9.03	0.93	-12.38
2003 July	22	27.60 2003-07-25	24.73 2003-07-01	25.24 2003-07-01	26.90 2003-07-31	6.58	9.35	-2.02
2003 June	21	26.07 2003-06-17	24.05 2003-06-09	24.68 2003-06-02	25.24 2003-06-30	2.27	5.63	-2.55
2003 May	21	24.47 2003-05-30	22.14 2003-05-21	23.61 2003-05-01	24.44 2003-05-30	3.52	3.64	-6.23
2003 April	21	24.08 2003-04-28	20.78 2003-04-07	23.54 2003-04-01	23.61 2003-04-30	0.30	2.29	-11.72
2003 March	21	24.02 2003-03-25	21.37 2003-03-13	22.27 2003-03-03	23.65 2003-03-31	6.20	7.86	-4.04
2003 February	19	23.19 2003-02-03	21.53 2003-02-25	22.94 2003-02-03	22.16 2003-02-28	-3.40	1.09	-6.15
2003 January	21	23.11 2003-01-31	21.19 2003-01-22	21.92 2003-01-02	22.91 2003-01-31	4.52	5.43	-3.33
2002 December	21	22.50 2002-12-19	19.45 2002-12-04	20.58 2002-12-02	21.75 2002-12-31	5.69	9.33	-5.49
2002 November	20	22.01 2002-11-19	18.85 2002-11-26	21.11 2002-11-01	20.47 2002-11-29	-3.03	4.26	-10.71
2002 October	23	21.63 2002-10-28	18.34 2002-10-04	18.90 2002-10-01	21.14 2002-10-31	11.85	14.44	-2.96
2002 September	20	19.65 2002-09-27	18.10 2002-09-04	18.59 2002-09-03	18.85 2002-09-30	1.40	5.70	-2.64
2002 August	22	19.23 2002-08-23	16.70 2002-08-05	18.41 2002-08-01	18.65 2002-08-30	1.30	4.45	-9.29
2002 July	22	18.41 2002-07-31	13.86 2002-07-24	17.76 2002-07-01	18.33 2002-07-31	3.21	3.66	-21.96
2002 June	20	20.61 2002-06-03	16.75 2002-06-26	20.61 2002-06-03	17.78 2002-06-28	-13.73	0.00	-18.73
2002 May	22	20.78 2002-05-31	18.83 2002-05-07	19.20 2002-05-01	20.56 2002-05-31	7.08	8.23	-1.93
2002 April	22	19.62 2002-04-26	17.45 2002-04-15	17.91 2002-04-01	19.01 2002-04-30	6.14	9.55	-2.57
2002 March	20	18.31 2002-03-27	16.26 2002-03-25	17.70 2002-03-01	17.93 2002-03-28	1.30	3.45	-8.14
2002 February	19	18.55 2002-02-27	16.79 2002-02-08	17.28 2002-02-01	17.70 2002-02-28	2.43	7.35	-2.84
2002 January	21	17.36 2002-01-31	14.73 2002-01-07	15.61 2002-01-02	17.27 2002-01-31	10.63	11.21	-5.64
2001 December	20	15.78 2001-12-31	14.19 2001-12-10	15.13 2001-12-03	15.62 2001-12-31	3.24	4.30	-6.21
2001 November	21	16.77 2001-11-27	14.41 2001-11-02	14.72 2001-11-01	15.13 2001-11-30	2.79	13.93	-2.11
2001 October	23	15.04 2001-10-26	12.94 2001-10-10	13.81 2001-10-01	14.71 2001-10-31	6.52	8.91	-6.30
2001 September	15	15.04 2001-09-05	12.36 2001-09-19	14.52 2001-09-04	14.06 2001-09-28	-3.17	3.58	-14.88
2001 August	23	15.67 2001-08-01	14.05 2001-08-07	15.67 2001-08-01	14.47 2001-08-31	-7.66	0.00	-10.34
2001 July	21	16.33 2001-07-10	14.41 2001-07-25	15.84 2001-07-02	15.67 2001-07-31	-1.07	3.09	-9.03
2001 June	21	16.94 2001-06-07	14.25 2001-06-12	15.90 2001-06-01	15.67 2001-06-29	-1.45	6.54	-10.38
2001 May	22	16.77 2001-05-17	13.94 2001-05-08	15.08 2001-05-01	15.89 2001-05-31	5.37	11.21	-7.56
2001 April	20	15.41 2001-04-27	12.73 2001-04-11	13.37 2001-04-02	15.10 2001-04-30	12.94	15.26	-4.79
2001 March	22	14.82 2001-03-07	13.24 2001-03-22	14.73 2001-03-01	13.33 2001-03-30	-9.50	0.61	-10.12
2001 February	19	15.98 2001-02-26	13.85 2001-02-02	14.38 2001-02-01	14.56 2001-02-28	1.25	11.13	-3.69
2001 January	21	15.37 2001-01-26	11.84 2001-01-22	14.28 2001-01-02	14.38 2001-01-31	0.70	7.63	-17.09
2000 December	20	15.56 2000-12-29	12.00 2000-12-08	12.85 2000-12-01	14.89 2000-12-29	15.88	21.09	-6.61
2000 November	21	13.04 2000-11-30	10.43 2000-11-01	10.74 2000-11-01	12.91 2000-11-30	20.20	21.42	-2.89
2000 October	22	10.96 2000-10-31	9.32 2000-10-20	9.85 2000-10-02	10.71 2000-10-31	8.73	11.27	-5.38
2000 September	20	10.36 2000-09-22	9.43 2000-09-28	10.02 2000-09-01	9.91 2000-09-29	-1.10	3.39	-5.89
2000 August	23	10.96 2000-08-21	9.29 2000-08-01	9.37 2000-08-01	10.07 2000-08-31	7.47	16.97	-0.85
2000 July	20	10.00 2000-07-17	8.54 2000-07-05	8.59 2000-07-03	9.43 2000-07-31	9.78	16.41	-0.58
2000 June	22	9.62 2000-06-16	8.44 2000-06-29	9.04 2000-06-01	8.58 2000-06-30	-5.09	6.42	-6.64
2000 May	22	9.80 2000-05-01	8.45 2000-05-22	8.77 2000-05-01	9.06 2000-05-31	3.31	11.74	-3.65
2000 April	19	10.80 2000-04-07	8.49 2000-04-17	9.95 2000-04-03	8.77 2000-04-28	-11.86	8.54	-14.67
2000 March	23	10.61 2000-03-24	8.62 2000-03-01	8.76 2000-03-01	10.00 2000-03-31	14.16	21.12	-1.60
2000 February	20	9.73 2000-02-09	8.21 2000-02-01	8.30 2000-02-01	8.76 2000-02-29	5.54	17.23	-1.08
2000 January	20	8.74 2000-01-27	6.03 2000-01-03	6.63 2000-01-03	8.36 2000-01-31	26.09	31.83	-9.05
1999 December	22	6.58 1999-12-27	5.71 1999-12-01	5.71 1999-12-01	6.54 1999-12-31	14.54	15.24	0.00
1999 November	21	5.95 1999-11-24	4.64 1999-11-01	4.64 1999-11-01	5.73 1999-11-30	23.49	28.23	0.00
1999 October	21	4.99 1999-10-13	4.33 1999-10-21	4.80 1999-10-01	4.62 1999-10-29	-3.75	3.96	-9.79
1999 September	21	4.96 1999-09-29	4.26 1999-09-15	4.71 1999-09-01	4.80 1999-09-30	1.91	5.31	-9.55
1999 August	22	5.08 1999-08-02	4.55 1999-08-10	5.08 1999-08-02	4.74 1999-08-31	-6.69	0.00	-10.43
1999 July	21	5.40 1999-07-16	4.99 1999-07-29	5.37 1999-07-01	5.14 1999-07-30	-4.28	0.56	-7.08
1999 June	22	5.54 1999-06-30	3.95 1999-06-01	4.10 1999-06-01	5.54 1999-06-30	35.12	35.12	-3.66
1999 May	20	4.58 1999-05-18	3.74 1999-05-03	3.77 1999-05-03	4.12 1999-05-28	9.28	21.49	-0.80
1999 April	21	4.26 1999-04-01	3.56 1999-04-12	4.25 1999-04-01	3.77 1999-04-30	-11.29	0.24	-16.24
1999 March	23	4.71 1999-03-25	3.48 1999-03-01	3.54 1999-03-01	4.25 1999-03-31	20.06	33.05	-1.69
1999 February	19	3.85 1999-02-02	3.40 1999-02-11	3.83 1999-02-01	3.51 1999-02-26	-8.36	0.52	-11.23
1999 January	19	4.54 1999-01-07	3.77 1999-01-28	4.14 1999-01-04	3.82 1999-01-29	-7.73	9.66	-8.94
1998 December	22	4.48 1998-12-04	3.78 1998-12-16	4.34 1998-12-01	4.15 1998-12-31	-4.38	3.23	-12.90
1998 November	20	4.51 1998-11-12	4.14 1998-11-24	4.27 1998-11-02	4.34 1998-11-30	1.64	5.62	-3.04
1998 October	22	4.40 1998-10-30	3.47 1998-10-08	3.86 1998-10-01	4.29 1998-10-30	11.14	13.99	-10.10
1998 September	21	4.13 1998-09-29	3.56 1998-09-11	3.80 1998-09-01	3.86 1998-09-30	1.58	8.68	-6.32
1998 August	21	4.71 1998-08-24	3.67 1998-08-05	3.81 1998-08-03	3.73 1998-08-31	-2.10	23.62	-3.67
1998 July	22	4.40 1998-07-16	3.46 1998-07-30	4.29 1998-07-01	3.81 1998-07-31	-11.19	2.56	-19.35
1998 June	22	5.32 1998-06-01	4.21 1998-06-29	5.27 1998-06-01	4.27 1998-06-30	-18.98	0.95	-20.11
1998 May	20	5.40 1998-05-06	5.06 1998-05-27	5.38 1998-05-01	5.27 1998-05-29	-2.04	0.37	-5.95
1998 April	21	6.17 1998-04-03	5.26 1998-04-28	6.07 1998-04-01	5.36 1998-04-30	-11.70	1.65	-13.34
1998 March	22	6.40 1998-03-03	5.81 1998-03-30	6.34 1998-03-02	6.07 1998-03-31	-4.26	0.95	-8.36
1998 February	19	6.38 1998-02-27	5.56 1998-02-02	5.56 1998-02-02	6.36 1998-02-27	14.39	14.75	0.00
1998 January	20	5.65 1998-01-29	5.18 1998-01-21	5.51 1998-01-02	5.59 1998-01-30	1.45	2.54	-5.99
1997 December	22	6.45 1997-12-02	5.03 1997-12-19	6.34 1997-12-01	5.54 1997-12-31	-12.62	1.74	-20.66
1997 November	19	6.67 1997-11-06	6.23 1997-11-24	6.45 1997-11-03	6.33 1997-11-28	-1.86	3.41	-3.41
1997 October	23	7.34 1997-10-09	6.06 1997-10-28	6.81 1997-10-01	6.41 1997-10-31	-5.87	7.78	-11.01
1997 September	21	6.82 1997-09-30	6.25 1997-09-02	6.25 1997-09-02	6.81 1997-09-30	8.96	9.12	0.00
1997 August	21	6.58 1997-08-07	6.22 1997-08-18	6.36 1997-08-01	6.25 1997-08-29	-1.73	3.46	-2.20
1997 July	22	6.39 1997-07-31	5.77 1997-07-02	5.95 1997-07-01	6.38 1997-07-31	7.23	7.39	-3.03
1997 June	21	6.00 1997-06-30	5.77 1997-06-05	5.84 1997-06-02	5.95 1997-06-30	1.88	2.74	-1.20
1997 May	21	5.89 1997-05-29	5.29 1997-05-01	5.29 1997-05-01	5.81 1997-05-30	9.83	11.34	0.00
1997 April	22	5.99 1997-04-01	5.21 1997-04-29	5.86 1997-04-01	5.28 1997-04-30	-9.90	2.22	-11.09
1997 March	20	6.52 1997-03-05	5.85 1997-03-31	6.32 1997-03-03	5.86 1997-03-31	-7.28	3.16	-7.44
1997 February	19	6.44 1997-02-27	5.77 1997-02-11	6.03 1997-02-03	6.33 1997-02-28	4.98	6.80	-4.31
1997 January	22	6.11 1997-01-31	5.37 1997-01-02	5.55 1997-01-02	6.03 1997-01-31	8.65	10.09	-3.24
1996 December	21	5.60 1996-12-31	5.26 1996-12-06	5.40 1996-12-02	5.58 1996-12-31	3.33	3.70	-2.59
1996 November	20	5.69 1996-11-22	4.89 1996-11-01	4.95 1996-11-01	5.40 1996-11-29	9.09	14.95	-1.21
1996 October	23	5.25 1996-10-01	4.84 1996-10-29	5.25 1996-10-01	4.95 1996-10-31	-5.71	0.00	-7.81
1996 September	20	5.29 1996-09-27	4.70 1996-09-11	4.97 1996-09-03	5.26 1996-09-30	5.84	6.44	-5.43
1996 August	22	5.19 1996-08-07	4.84 1996-08-21	4.91 1996-08-01	5.00 1996-08-30	1.83	5.70	-1.43
1996 July	22	5.74 1996-07-01	4.44 1996-07-16	5.70 1996-07-01	4.91 1996-07-31	-13.86	0.70	-22.11
1996 June	20	6.62 1996-06-06	5.54 1996-06-27	6.26 1996-06-03	5.67 1996-06-28	-9.42	5.75	-11.50
1996 May	22	6.89 1996-05-15	6.07 1996-05-08	6.25 1996-05-01	6.25 1996-05-31	0.00	10.24	-2.88
1996 April	21	6.44 1996-04-26	5.40 1996-04-12	5.47 1996-04-01	6.26 1996-04-30	14.44	17.73	-1.28
1996 March	21	5.71 1996-03-01	5.25 1996-03-08	5.70 1996-03-01	5.47 1996-03-29	-4.04	0.18	-7.89
1996 February	20	5.77 1996-02-29	5.28 1996-02-20	5.28 1996-02-01	5.70 1996-02-29	7.95	9.28	0.00
1996 January	22	5.47 1996-01-25	4.74 1996-01-16	5.21 1996-01-02	5.28 1996-01-31	1.34	4.99	-9.02
1995 December	20	5.28 1995-12-04	4.66 1995-12-18	5.26 1995-12-01	5.25 1995-12-29	-0.19	0.38	-11.41
1995 November	21	5.65 1995-11-01	5.14 1995-11-21	5.60 1995-11-01	5.26 1995-11-30	-6.07	0.89	-8.21
1995 October	22	5.91 1995-10-02	5.37 1995-10-26	5.86 1995-10-02	5.63 1995-10-31	-3.92	0.85	-8.36
1995 September	20	6.17 1995-09-20	5.67 1995-09-28	5.89 1995-09-01	5.86 1995-09-29	-0.51	4.75	-3.74
1995 August	23	6.11 1995-08-23	5.55 1995-08-09	6.04 1995-08-01	5.92 1995-08-31	-1.99	1.16	-8.11
1995 July	20	6.29 1995-07-07	5.60 1995-07-19	6.10 1995-07-03	6.04 1995-07-31	-0.98	3.11	-8.20
1995 June	22	6.14 1995-06-30	5.54 1995-06-15	5.71 1995-06-01	6.14 1995-06-30	7.53	7.53	-2.98
1995 May	22	5.75 1995-05-24	4.88 1995-05-01	4.93 1995-05-01	5.74 1995-05-31	16.43	16.63	-1.01
1995 April	19	5.10 1995-04-28	4.63 1995-04-05	4.66 1995-04-03	5.04 1995-04-28	8.15	9.44	-0.64
1995 March	23	4.84 1995-03-29	4.01 1995-03-01	4.01 1995-03-01	4.71 1995-03-31	17.46	20.70	0.00
1995 February	19	4.36 1995-02-15	3.99 1995-02-28	4.06 1995-02-01	4.01 1995-02-28	-1.23	7.39	-1.72
1995 January	21	4.15 1995-01-25	3.78 1995-01-04	3.81 1995-01-03	4.04 1995-01-31	6.04	8.92	-0.79
1994 December	21	3.92 1994-12-14	3.62 1994-12-09	3.75 1994-12-01	3.86 1994-12-30	2.93	4.53	-3.47
1994 November	21	4.08 1994-11-07	3.56 1994-11-29	4.03 1994-11-01	3.77 1994-11-30	-6.45	1.24	-11.66
1994 October	21	4.07 1994-10-31	3.38 1994-10-18	4.01 1994-10-03	4.06 1994-10-31	1.25	1.50	-15.71
1994 September	21	4.23 1994-09-01	3.93 1994-09-16	4.23 1994-09-01	4.00 1994-09-30	-5.44	0.00	-7.09
1994 August	23	4.26 1994-08-15	3.90 1994-08-19	3.96 1994-08-01	4.21 1994-08-31	6.31	7.58	-1.52
1994 July	20	4.00 1994-07-14	3.67 1994-07-21	3.86 1994-07-01	3.96 1994-07-29	2.59	3.63	-4.92
1994 June	22	3.90 1994-06-30	3.54 1994-06-08	3.54 1994-06-01	3.90 1994-06-30	10.17	10.17	0.00
1994 May	21	4.30 1994-05-03	3.37 1994-05-25	3.89 1994-05-02	3.56 1994-05-31	-8.48	10.54	-13.37
1994 April	19	3.89 1994-04-29	3.55 1994-04-20	3.64 1994-04-04	3.89 1994-04-29	6.87	6.87	-2.47
1994 March	23	4.27 1994-03-17	3.56 1994-03-31	3.83 1994-03-01	3.73 1994-03-31	-2.61	11.49	-7.05
1994 February	19	3.92 1994-02-02	3.64 1994-02-07	3.80 1994-02-01	3.84 1994-02-28	1.05	3.16	-4.21
1994 January	21	3.84 1994-01-31	3.10 1994-01-10	3.26 1994-01-03	3.82 1994-01-31	17.18	17.79	-4.91
1993 December	22	3.29 1993-12-31	2.85 1993-12-02	2.86 1993-12-01	3.29 1993-12-31	15.03	15.03	-0.35
1993 November	21	2.93 1993-11-30	2.56 1993-11-08	2.74 1993-11-01	2.85 1993-11-30	4.01	6.93	-6.57
1993 October	21	2.86 1993-10-15	2.69 1993-10-29	2.70 1993-10-01	2.73 1993-10-29	1.11	5.93	-0.37
1993 September	21	2.84 1993-09-01	2.62 1993-09-09	2.84 1993-09-01	2.71 1993-09-30	-4.58	0.00	-7.75
1993 August	22	2.93 1993-08-18	2.80 1993-08-11	2.86 1993-08-02	2.84 1993-08-31	-0.70	2.45	-2.10
1993 July	21	2.96 1993-07-09	2.75 1993-07-20	2.86 1993-07-01	2.87 1993-07-30	0.35	3.50	-3.85
1993 June	22	2.93 1993-06-30	2.60 1993-06-08	2.68 1993-06-01	2.86 1993-06-30	6.72	9.33	-2.99
1993 May	20	2.71 1993-05-28	2.51 1993-05-07	2.56 1993-05-03	2.67 1993-05-28	4.30	5.86	-1.95
1993 April	21	2.59 1993-04-23	2.38 1993-04-26	2.56 1993-04-01	2.56 1993-04-30	0.00	1.17	-7.03
1993 March	23	2.62 1993-03-09	2.47 1993-03-02	2.49 1993-03-01	2.56 1993-03-31	2.81	5.22	-0.80
1993 February	19	2.55 1993-02-03	2.32 1993-02-18	2.47 1993-02-01	2.49 1993-02-26	0.81	3.24	-6.07
1993 January	20	2.47 1993-01-29	2.08 1993-01-05	2.42 1993-01-04	2.47 1993-01-29	2.07	2.07	-14.05
1992 December	22	2.45 1992-12-31	2.23 1992-12-01	2.24 1992-12-01	2.43 1992-12-31	8.48	9.38	-0.45
1992 November	20	2.26 1992-11-13	2.08 1992-11-02	2.08 1992-11-02	2.24 1992-11-30	7.69	8.65	0.00
1992 October	22	2.12 1992-10-30	1.85 1992-10-14	1.96 1992-10-01	2.09 1992-10-30	6.63	8.16	-5.61
1992 September	21	2.15 1992-09-14	1.88 1992-09-02	1.89 1992-09-01	1.97 1992-09-30	4.23	13.76	-0.53
1992 August	21	2.07 1992-08-07	1.90 1992-08-31	2.01 1992-08-03	1.90 1992-08-31	-5.47	2.99	-5.47
1992 July	22	2.04 1992-07-22	1.85 1992-07-08	1.86 1992-07-01	2.01 1992-07-31	8.06	9.68	-0.54
1992 June	22	2.12 1992-06-08	1.84 1992-06-30	2.02 1992-06-01	1.86 1992-06-30	-7.92	4.95	-8.91
1992 May	20	2.12 1992-05-07	1.98 1992-05-01	1.99 1992-05-01	2.02 1992-05-29	1.51	6.53	-0.50
1992 April	21	2.18 1992-04-01	1.89 1992-04-28	2.18 1992-04-01	1.99 1992-04-30	-8.72	0.00	-13.30
1992 March	22	2.30 1992-03-04	2.14 1992-03-31	2.25 1992-03-02	2.19 1992-03-31	-2.67	2.22	-4.89
1992 February	19	2.29 1992-02-27	1.95 1992-02-10	1.95 1992-02-03	2.25 1992-02-28	15.38	17.44	0.00
1992 January	22	2.19 1992-01-17	1.89 1992-01-02	1.92 1992-01-02	1.95 1992-01-31	1.56	14.06	-1.56
1991 December	21	2.06 1991-12-09	1.70 1991-12-19	1.95 1991-12-02	1.90 1991-12-31	-2.56	5.64	-12.82
1991 November	20	2.14 1991-11-14	1.94 1991-11-26	2.06 1991-11-01	1.96 1991-11-29	-4.85	3.88	-5.83
1991 October	23	2.10 1991-10-24	1.75 1991-10-01	1.85 1991-10-01	2.07 1991-10-31	11.89	13.51	-5.41
1991 September	20	2.19 1991-09-03	1.79 1991-09-26	2.19 1991-09-03	1.85 1991-09-30	-15.53	0.00	-18.26
1991 August	22	2.27 1991-08-02	2.05 1991-08-20	2.22 1991-08-01	2.19 1991-08-30	-1.35	2.25	-7.66
1991 July	22	2.41 1991-07-11	2.03 1991-07-25	2.27 1991-07-01	2.23 1991-07-31	-1.76	6.17	-10.57
1991 June	20	2.56 1991-06-10	2.26 1991-06-28	2.54 1991-06-03	2.27 1991-06-28	-10.63	0.79	-11.02
1991 May	22	2.62 1991-05-01	2.25 1991-05-21	2.62 1991-05-01	2.53 1991-05-31	-3.44	0.00	-14.12
1991 April	22	2.75 1991-04-25	2.47 1991-04-02	2.51 1991-04-01	2.62 1991-04-30	4.38	9.56	-1.59
1991 March	20	2.56 1991-03-28	2.19 1991-03-05	2.21 1991-03-01	2.53 1991-03-28	14.48	15.84	-0.90
1991 February	19	2.29 1991-02-19	2.10 1991-02-01	2.13 1991-02-01	2.19 1991-02-28	2.82	7.51	-1.41
1991 January	22	2.14 1991-01-30	1.63 1991-01-14	1.66 1991-01-02	2.12 1991-01-31	27.71	28.92	-1.81
1990 December	20	1.85 1990-12-03	1.64 1990-12-20	1.81 1990-12-03	1.67 1990-12-31	-7.73	2.21	-9.39
1990 November	21	1.79 1990-11-29	1.37 1990-11-01	1.37 1990-11-01	1.75 1990-11-30	27.74	30.66	0.00
1990 October	23	1.73 1990-10-08	1.30 1990-10-30	1.64 1990-10-01	1.37 1990-10-31	-16.46	5.49	-20.73
1990 September	19	1.73 1990-09-12	1.62 1990-09-28	1.69 1990-09-04	1.62 1990-09-28	-4.14	2.37	-4.14
1990 August	23	1.90 1990-08-02	1.55 1990-08-23	1.84 1990-08-01	1.71 1990-08-31	-7.07	3.26	-15.76
1990 July	21	1.85 1990-07-31	1.53 1990-07-03	1.53 1990-07-02	1.82 1990-07-31	18.95	20.92	0.00
1990 June	21	1.60 1990-06-07	1.50 1990-06-15	1.50 1990-06-01	1.54 1990-06-29	2.67	6.67	0.00
1990 May	22	1.54 1990-05-30	1.29 1990-05-01	1.32 1990-05-01	1.50 1990-05-31	13.64	16.67	-2.27
1990 April	20	1.44 1990-04-05	1.27 1990-04-24	1.34 1990-04-02	1.32 1990-04-30	-1.49	7.46	-5.22
1990 March	22	1.44 1990-03-29	1.26 1990-03-01	1.26 1990-03-01	1.37 1990-03-30	8.73	14.29	0.00
1990 February	19	1.29 1990-02-28	1.12 1990-02-02	1.13 1990-02-01	1.27 1990-02-28	12.39	14.16	-0.88
1990 January	22	1.23 1990-01-08	1.10 1990-01-26	1.20 1990-01-02	1.14 1990-01-31	-5.00	2.50	-8.33
1989 December	20	1.24 1989-12-01	1.15 1989-12-21	1.22 1989-12-01	1.19 1989-12-29	-2.46	1.64	-5.74
1989 November	21	1.24 1989-11-17	1.09 1989-11-06	1.14 1989-11-01	1.22 1989-11-30	7.02	8.77	-4.39
1989 October	22	1.42 1989-10-04	1.14 1989-10-31	1.41 1989-10-02	1.14 1989-10-31	-19.15	0.71	-19.15
1989 September	20	1.53 1989-09-05	1.36 1989-09-21	1.51 1989-09-01	1.41 1989-09-29	-6.62	1.32	-9.93
1989 August	23	1.56 1989-08-07	1.45 1989-08-02	1.46 1989-08-01	1.52 1989-08-31	4.11	6.85	-0.68
1989 July	20	1.48 1989-07-21	1.29 1989-07-07	1.31 1989-07-03	1.46 1989-07-31	11.45	12.98	-1.53
1989 June	22	1.49 1989-06-15	1.29 1989-06-30	1.45 1989-06-01	1.33 1989-06-30	-8.28	2.76	-11.03
1989 May	22	1.49 1989-05-26	1.39 1989-05-08	1.44 1989-05-01	1.45 1989-05-31	0.69	3.47	-3.47
1989 April	20	1.57 1989-04-24	1.42 1989-04-03	1.43 1989-04-03	1.43 1989-04-28	0.00	9.79	-0.70
1989 March	22	1.55 1989-03-01	1.41 1989-03-28	1.54 1989-03-01	1.42 1989-03-31	-7.79	0.65	-8.44
1989 February	19	1.68 1989-02-09	1.51 1989-02-27	1.53 1989-02-01	1.53 1989-02-28	0.00	9.80	-1.31
1989 January	21	1.60 1989-01-24	1.49 1989-01-04	1.52 1989-01-03	1.53 1989-01-31	0.66	5.26	-1.97
1988 December	21	1.53 1988-12-30	1.42 1988-12-16	1.47 1988-12-01	1.53 1988-12-30	4.08	4.08	-3.40
1988 November	21	1.62 1988-11-04	1.42 1988-11-30	1.57 1988-11-01	1.47 1988-11-30	-6.37	3.18	-9.55
1988 October	21	1.66 1988-10-26	1.40 1988-10-13	1.51 1988-10-03	1.58 1988-10-31	4.64	9.93	-7.28
1988 September	21	1.55 1988-09-27	1.46 1988-09-21	1.54 1988-09-01	1.52 1988-09-30	-1.30	0.65	-5.19
1988 August	23	1.62 1988-08-30	1.37 1988-08-19	1.58 1988-08-01	1.56 1988-08-31	-1.27	2.53	-13.29
1988 July	20	1.69 1988-07-06	1.54 1988-07-28	1.69 1988-07-01	1.58 1988-07-29	-6.51	0.00	-8.88
1988 June	22	1.70 1988-06-30	1.46 1988-06-03	1.47 1988-06-01	1.69 1988-06-30	14.97	15.65	-0.68
1988 May	21	1.55 1988-05-06	1.45 1988-05-31	1.49 1988-05-02	1.47 1988-05-31	-1.34	4.03	-2.68
1988 April	20	1.58 1988-04-13	1.41 1988-04-18	1.41 1988-04-04	1.51 1988-04-29	7.09	12.06	0.00
1988 March	23	1.66 1988-03-10	1.36 1988-03-28	1.52 1988-03-01	1.44 1988-03-31	-5.26	9.21	-10.53
1988 February	20	1.59 1988-02-18	1.34 1988-02-04	1.39 1988-02-01	1.53 1988-02-29	10.07	14.39	-3.60
1988 January	20	1.50 1988-01-06	1.23 1988-01-12	1.40 1988-01-04	1.40 1988-01-29	0.00	7.14	-12.14
1987 December	22	1.41 1987-12-24	1.03 1987-12-03	1.06 1987-12-01	1.34 1987-12-31	26.42	33.02	-2.83
1987 November	20	1.37 1987-11-02	1.00 1987-11-30	1.34 1987-11-02	1.03 1987-11-30	-23.13	2.24	-25.37
1987 October	22	2.14 1987-10-06	1.10 1987-10-20	1.97 1987-10-01	1.36 1987-10-30	-30.96	8.63	-44.16
1987 September	21	2.05 1987-09-16	1.84 1987-09-09	1.90 1987-09-01	1.93 1987-09-30	1.58	7.89	-3.16
1987 August	21	2.18 1987-08-12	1.93 1987-08-31	1.97 1987-08-03	1.96 1987-08-31	-0.51	10.66	-2.03
1987 July	22	2.05 1987-07-31	1.69 1987-07-06	1.72 1987-07-01	1.99 1987-07-31	15.70	19.19	-1.74
1987 June	22	1.87 1987-06-22	1.70 1987-06-30	1.82 1987-06-01	1.74 1987-06-30	-4.40	2.75	-6.59
1987 May	20	1.90 1987-05-05	1.67 1987-05-22	1.83 1987-05-01	1.79 1987-05-29	-2.19	3.83	-8.74
1987 April	21	1.86 1987-04-29	1.40 1987-04-09	1.47 1987-04-01	1.77 1987-04-30	20.41	26.53	-4.76
1987 March	22	1.61 1987-03-03	1.45 1987-03-30	1.60 1987-03-02	1.47 1987-03-31	-8.13	0.63	-9.38
1987 February	19	1.62 1987-02-27	1.44 1987-02-10	1.49 1987-02-02	1.61 1987-02-27	8.05	8.72	-3.36
1987 January	21	1.46 1987-01-26	1.25 1987-01-05	1.25 1987-01-02	1.45 1987-01-30	16.00	16.80	0.00
1986 December	22	1.41 1986-12-05	1.23 1986-12-23	1.32 1986-12-01	1.25 1986-12-31	-5.30	6.82	-6.82
1986 November	19	1.61 1986-11-05	1.30 1986-11-26	1.44 1986-11-03	1.32 1986-11-28	-8.33	11.81	-9.72
1986 October	23	1.45 1986-10-31	1.23 1986-10-28	1.33 1986-10-01	1.43 1986-10-31	7.52	9.02	-7.52
1986 September	21	1.55 1986-09-05	1.29 1986-09-29	1.47 1986-09-02	1.31 1986-09-30	-10.88	5.44	-12.24
1986 August	21	1.54 1986-08-27	1.35 1986-08-04	1.37 1986-08-01	1.48 1986-08-29	8.03	12.41	-1.46
1986 July	22	1.52 1986-07-29	1.25 1986-07-21	1.47 1986-07-01	1.40 1986-07-31	-4.76	3.40	-14.97
1986 June	21	1.54 1986-06-05	1.25 1986-06-23	1.52 1986-06-02	1.41 1986-06-30	-7.24	1.32	-17.76
1986 May	21	1.66 1986-05-07	1.47 1986-05-29	1.64 1986-05-01	1.51 1986-05-30	-7.93	1.22	-10.37
1986 April	22	1.67 1986-04-25	1.34 1986-04-07	1.47 1986-04-01	1.60 1986-04-30	8.84	13.61	-8.84
1986 March	20	1.60 1986-03-14	1.47 1986-03-31	1.56 1986-03-03	1.49 1986-03-31	-4.49	2.56	-5.77
1986 February	19	1.64 1986-02-24	1.49 1986-02-07	1.57 1986-02-03	1.59 1986-02-28	1.27	4.46	-5.10
1986 January	22	1.58 1986-01-02	1.34 1986-01-15	1.54 1986-01-02	1.51 1986-01-31	-1.95	2.60	-12.99
1985 December	21	1.62 1985-12-12	1.45 1985-12-30	1.48 1985-12-02	1.57 1985-12-31	6.08	9.46	-2.03
1985 November	20	1.52 1985-11-21	1.25 1985-11-01	1.30 1985-11-01	1.49 1985-11-29	14.62	16.92	-3.85
1985 October	23	1.45 1985-10-24	1.23 1985-10-10	1.44 1985-10-01	1.32 1985-10-31	-8.33	0.69	-14.58
1985 September	19	1.71 1985-09-04	1.42 1985-09-30	1.70 1985-09-03	1.44 1985-09-30	-15.29	0.59	-16.47
1985 August	22	1.74 1985-08-28	1.65 1985-08-19	1.72 1985-08-01	1.70 1985-08-30	-1.16	1.16	-4.07
1985 July	22	1.77 1985-07-22	1.58 1985-07-10	1.62 1985-07-01	1.71 1985-07-31	5.56	9.26	-2.47
1985 June	20	1.71 1985-06-07	1.47 1985-06-18	1.68 1985-06-03	1.61 1985-06-28	-4.17	1.79	-12.50
1985 May	22	1.77 1985-05-30	1.53 1985-05-08	1.64 1985-05-01	1.70 1985-05-31	3.66	7.93	-6.71
1985 April	21	1.82 1985-04-12	1.60 1985-04-08	1.75 1985-04-01	1.66 1985-04-30	-5.14	4.00	-8.57
1985 March	21	1.99 1985-03-01	1.70 1985-03-26	1.93 1985-03-01	1.78 1985-03-29	-7.77	3.11	-11.92
1985 February	19	2.32 1985-02-11	2.06 1985-02-28	2.13 1985-02-01	2.07 1985-02-28	-2.82	8.92	-3.29
1985 January	22	2.26 1985-01-22	1.96 1985-01-08	2.00 1985-01-02	2.15 1985-01-31	7.50	13.00	-2.00
1984 December	20	2.16 1984-12-19	1.89 1984-12-03	1.91 1984-12-03	2.05 1984-12-31	7.33	13.09	-1.05
1984 November	21	2.16 1984-11-01	1.87 1984-11-20	2.12 1984-11-01	1.92 1984-11-30	-9.43	1.89	-11.79
1984 October	23	2.25 1984-10-19	1.91 1984-10-08	2.08 1984-10-01	2.15 1984-10-31	3.37	8.17	-8.17
1984 September	19	2.40 1984-09-11	2.09 1984-09-24	2.36 1984-09-04	2.11 1984-09-28	-10.59	1.69	-11.44
1984 August	23	2.55 1984-08-22	1.97 1984-08-01	2.03 1984-08-01	2.40 1984-08-31	18.23	25.62	-2.96
1984 July	21	2.14 1984-07-02	1.66 1984-07-25	2.10 1984-07-02	1.99 1984-07-31	-5.24	1.90	-20.95
1984 June	21	2.30 1984-06-25	2.04 1984-06-01	2.14 1984-06-01	2.14 1984-06-29	0.00	7.48	-4.67
1984 May	22	2.49 1984-05-02	1.95 1984-05-30	2.40 1984-05-01	2.03 1984-05-31	-15.42	3.75	-18.75
1984 April	20	2.31 1984-04-30	2.08 1984-04-12	2.25 1984-04-02	2.30 1984-04-30	2.22	2.67	-7.56
1984 March	22	2.47 1984-03-16	2.12 1984-03-07	2.30 1984-03-01	2.25 1984-03-30	-2.17	7.39	-7.83
1984 February	20	2.60 1984-02-03	2.19 1984-02-24	2.52 1984-02-01	2.33 1984-02-29	-7.54	3.17	-13.10
1984 January	21	3.21 1984-01-06	2.52 1984-01-31	2.96 1984-01-03	2.52 1984-01-31	-14.86	8.45	-14.86
1983 December	21	3.14 1983-12-02	2.78 1983-12-16	3.12 1983-12-01	3.01 1983-12-30	-3.53	0.64	-10.90
1983 November	21	3.15 1983-11-15	2.69 1983-11-01	2.71 1983-11-01	3.06 1983-11-30	12.92	16.24	-0.74
1983 October	21	3.30 1983-10-11	2.66 1983-10-27	3.10 1983-10-03	2.71 1983-10-31	-12.58	6.45	-14.19
1983 September	21	3.37 1983-09-20	3.00 1983-09-01	3.03 1983-09-01	3.12 1983-09-30	2.97	11.22	-0.99
1983 August	23	3.12 1983-08-02	2.63 1983-08-23	3.07 1983-08-01	3.00 1983-08-31	-2.28	1.63	-14.33
1983 July	20	3.44 1983-07-01	2.93 1983-07-18	3.41 1983-07-01	3.06 1983-07-29	-10.26	0.88	-14.08
1983 June	22	3.47 1983-06-27	2.81 1983-06-01	2.87 1983-06-01	3.37 1983-06-30	17.42	20.91	-2.09
1983 May	21	2.89 1983-05-27	2.41 1983-05-20	2.49 1983-05-02	2.82 1983-05-31	13.25	16.06	-3.21
1983 April	20	2.60 1983-04-29	2.05 1983-04-08	2.45 1983-04-04	2.52 1983-04-29	2.86	6.12	-16.33
1983 March	23	2.48 1983-03-29	1.93 1983-03-01	1.99 1983-03-01	2.45 1983-03-31	23.12	24.62	-3.02
1983 February	19	2.00 1983-02-25	1.82 1983-02-02	1.82 1983-02-01	1.97 1983-02-28	8.24	9.89	0.00
1983 January	21	1.90 1983-01-19	1.67 1983-01-04	1.73 1983-01-03	1.84 1983-01-31	6.36	9.83	-3.47
1982 December	22	1.93 1982-12-08	1.62 1982-12-21	1.66 1982-12-01	1.77 1982-12-31	6.63	16.27	-2.41
1982 November	21	1.64 1982-11-30	1.35 1982-11-01	1.36 1982-11-01	1.64 1982-11-30	20.59	20.59	-0.74
1982 October	21	1.37 1982-10-29	1.18 1982-10-05	1.19 1982-10-01	1.35 1982-10-29	13.45	15.13	-0.84
1982 September	21	1.27 1982-09-17	1.18 1982-09-02	1.18 1982-09-01	1.20 1982-09-30	1.69	7.63	0.00
1982 August	22	1.17 1982-08-31	0.97 1982-08-20	1.10 1982-08-02	1.16 1982-08-31	5.45	6.36	-11.82
1982 July	21	1.10 1982-07-23	0.94 1982-07-01	0.97 1982-07-01	1.07 1982-07-30	10.31	13.40	-3.09
1982 June	22	1.06 1982-06-24	0.90 1982-06-02	0.91 1982-06-01	1.00 1982-06-30	9.89	16.48	-1.10
1982 May	20	1.03 1982-05-05	0.92 1982-05-28	0.99 1982-05-03	0.92 1982-05-28	-7.07	4.04	-7.07
1982 April	21	1.00 1982-04-28	0.86 1982-04-07	0.88 1982-04-01	0.97 1982-04-30	10.23	13.64	-2.27
1982 March	23	0.88 1982-03-31	0.77 1982-03-16	0.82 1982-03-01	0.87 1982-03-31	6.10	7.32	-6.10
1982 February	19	0.80 1982-02-25	0.75 1982-02-16	0.76 1982-02-01	0.79 1982-02-26	3.95	5.26	-1.32
1982 January	20	0.84 1982-01-04	0.71 1982-01-27	0.82 1982-01-04	0.76 1982-01-29	-7.32	2.44	-13.41
1981 December	22	0.86 1981-12-11	0.77 1981-12-28	0.82 1981-12-01	0.83 1981-12-31	1.22	4.88	-6.10
1981 November	20	0.88 1981-11-23	0.80 1981-11-11	0.82 1981-11-02	0.83 1981-11-30	1.22	7.32	-2.44
1981 October	22	0.81 1981-10-30	0.73 1981-10-27	0.77 1981-10-01	0.81 1981-10-30	5.19	5.19	-5.19
1981 September	21	0.76 1981-09-01	0.62 1981-09-09	0.74 1981-09-01	0.74 1981-09-30	0.00	2.70	-16.22
1981 August	21	0.95 1981-08-12	0.76 1981-08-31	0.86 1981-08-03	0.76 1981-08-31	-11.63	10.47	-11.63
1981 July	22	0.89 1981-07-16	0.75 1981-07-08	0.76 1981-07-01	0.85 1981-07-31	11.84	17.11	-1.32
1981 June	22	0.82 1981-06-11	0.71 1981-06-01	0.73 1981-06-01	0.78 1981-06-30	6.85	12.33	-2.74
1981 May	20	0.78 1981-05-01	0.68 1981-05-12	0.77 1981-05-01	0.71 1981-05-29	-7.79	1.30	-11.69
1981 April	21	0.87 1981-04-23	0.67 1981-04-07	0.71 1981-04-01	0.77 1981-04-30	8.45	22.54	-5.63
1981 March	22	0.72 1981-03-24	0.63 1981-03-16	0.68 1981-03-02	0.70 1981-03-31	2.94	5.88	-7.35
1981 February	19	0.72 1981-02-02	0.62 1981-02-26	0.70 1981-02-02	0.65 1981-02-27	-7.14	2.86	-11.43
1981 January	21	0.83 1981-01-06	0.69 1981-01-28	0.79 1981-01-02	0.73 1981-01-30	-7.59	5.06	-12.66
1980 December	22	0.78 1980-12-31	0.66 1980-12-11	0.76 1980-12-01	0.77 1980-12-31	1.32	2.63	-13.16
1980 November	18	0.81 1980-11-13	0.73 1980-11-10	0.75 1980-11-03	0.77 1980-11-28	2.67	8.00	-2.67
1980 October	23	0.91 1980-10-07	0.73 1980-10-31	0.81 1980-10-01	0.75 1980-10-31	-7.41	12.35	-9.88
1980 September	21	0.91 1980-09-23	0.78 1980-09-02	0.79 1980-09-02	0.80 1980-09-30	1.27	15.19	-1.27
1980 August	21	0.86 1980-08-12	0.75 1980-08-06	0.77 1980-08-01	0.79 1980-08-29	2.60	11.69	-2.60
1980 July	22	0.75 1980-07-31	0.59 1980-07-07	0.63 1980-07-01	0.74 1980-07-31	17.46	19.05	-6.35
1980 June	21	0.75 1980-06-02	0.63 1980-06-30	0.74 1980-06-02	0.64 1980-06-30	-13.51	1.35	-14.86
1980 May	21	0.76 1980-05-29	0.59 1980-05-12	0.64 1980-05-01	0.73 1980-05-30	14.06	18.75	-7.81
1980 April	21	0.72 1980-04-10	0.58 1980-04-21	0.69 1980-04-01	0.65 1980-04-30	-5.80	4.35	-15.94
1980 March	11	0.84 1980-03-19	0.63 1980-03-27	0.79 1980-03-17	0.69 1980-03-31	-12.66	6.33	-20.25

VAR Dividends

This table shows historical dividends paid by VAR.
There were at least 37 dividends paid by VAR.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.02	1.84		87.62				0.45
1998-12-02	0.02500	2.34	quaterly	91	1998-12-04	1999-01-04	1998-11-20	0.58
1998-09-02	0.02500	2.72	quaterly	91	1998-09-04	1998-10-01	1998-08-21	0.68
1998-06-03	0.02500	1.95	quaterly	91	1998-06-05	1998-07-01	1998-05-15	0.49
1998-03-04	0.02500	1.61	quaterly	91	1998-03-06	1998-04-01	1998-02-20	0.40
1997-12-03	0.02250	1.46	quaterly	91	1997-12-05	1998-01-02	1997-11-21	0.36
1997-09-03	0.02250	1.40	quaterly	91	1997-09-05	1997-10-01	1997-08-15	0.35
1997-06-04	0.02250	1.56	quaterly	91	1997-06-06	1997-07-01	1997-05-16	0.39
1997-03-05	0.02250	1.40	quaterly	91	1997-03-07	1997-04-01	1997-02-21	0.35
1996-12-04	0.02000	1.49	quaterly	91	1996-12-06	1997-01-02	1996-11-15	0.37
1996-09-04	0.02000	1.61	quaterly	91	1996-09-06	1996-10-01	1996-08-16	0.40
1996-06-05	0.02000	1.22	quaterly	91	1996-06-07	1996-07-01	1996-05-17	0.31
1996-03-06	0.02000	1.46	quaterly	91	1996-03-08	1996-04-01	1996-02-16	0.36
1995-12-06	0.01750	1.78	custom	69	1995-12-08	1996-01-02	1995-11-17	0.34
1995-09-28	0.01750	0.98	custom	114	1995-10-02	1995-10-20	1995-08-18	0.31
1995-06-06	0.01750	1.19	quaterly	92	1995-06-09	1995-07-03	1995-05-19	0.30
1995-03-06	0.01750	1.65	quaterly	91	1995-03-10	1995-04-03	-	0.41
1994-12-05	0.01500	2.99	custom	49	1994-12-09	1995-01-03	-	0.40
1994-10-17	0.01500	1.76	quaterly	91	1994-10-21	1994-11-01	-	0.44
1994-07-18	0.01500	1.56	quaterly	91	1994-07-22	1994-08-01	-	0.39
1994-04-18	0.01500	1.61	quaterly	94	1994-04-22	1994-05-02	-	0.41
1994-01-14	0.01250	1.57	quaterly	88	1994-01-21	1994-02-01	-	0.38
1993-10-18	0.01250	1.78	quaterly	91	1993-10-22	1993-11-01	-	0.44
1993-07-19	0.01250	1.67	quaterly	97	1993-07-23	1993-08-02	-	0.44
1993-04-13	0.01250	2.07	quaterly	88	1993-04-19	1993-04-30	-	0.50
1993-01-15	0.01125	1.94	quaterly	94	1993-01-22	1993-02-01	-	0.50
1992-10-13	0.01125	2.40	quaterly	91	1992-10-19	1992-11-02	-	0.60
1992-07-14	0.01125	2.35	quaterly	92	1992-07-20	1992-07-31	-	0.59
1992-04-13	0.01125	2.22	quaterly	91	1992-04-20	1992-05-01	-	0.55
1992-01-13	0.01000	2.01	quaterly	90	1992-01-20	1992-01-31	-	0.50
1991-10-15	0.01000	1.95	quaterly	91	1991-10-21	1991-11-01	-	0.49
1991-07-16	0.01000	1.70	quaterly	91	1991-07-22	1991-08-01	-	0.42
1991-04-16	0.01000	1.46	quaterly	92	1991-04-22	1991-05-01	-	0.37
1991-01-14	0.00813	2.02	quaterly	90	1991-01-21	1991-02-01	-	0.50
1990-10-16	0.00813	2.14	quaterly	91	1990-10-22	1990-11-01	1990-08-14	0.53
1990-07-17	0.00813	1.91	quaterly	91	1990-07-23	1990-08-01	1990-05-15	0.48
1990-04-17	0.00813	2.40	quaterly	91	1990-04-23	1990-05-01	1990-02-21	0.60
1990-01-16	0.00813	2.86	quaterly	0	1990-01-22	1990-02-01	1989-12-19	0.71

VAR Stock Splits

This table shows VAR stock splits.
There were at least 6 stock splits in a history of VAR stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		320000	8769
2017-01-30	10000:8769	10000	8769	no
2004-08-02	2:1	2	1	no
2002-01-16	2:1	2	1	no
1999-04-05	2:1	2	1	no
1994-03-18	2:1	2	1	no
1983-03-01	2:1	2	1	no

VAR Basic Information

Ticker, symbol:

VAR
Full title:

Varian Medical Systems Inc
First trading day:

1980-03-17
Last trading day:

2021-04-15
Total trading days:

10,359
Last close price:

177.07 (+1.00%)
Market cap:

16B
Stock Exchange:

NYSE
Sector:

Health Care
Industry:

Biotechnology: Electromedical & Electrotherapeutic Apparatus
VAR CEO:

Mr. Dow Wilson
Full-time employees:

10,000
Address:

3100 Hansen Way Bldg 4A
Palo Alto
CALIFORNIA
94304
Description:

Varian Medical Systems, Inc. designs, manufactures, sells, and services medical devices and software products for treating cancer and other medical conditions worldwide. It operates in Oncology Systems and Proton Solutions segments. The Oncology Systems segment offers hardware and software products for treating cancer with radiotherapy, fixed field intensity-modulated radiation therapy, image-guided radiation therapy, volumetric modulated arc therapy, stereotactic radiosurgery, stereotactic body radiotherapy, and brachytherapy, as well as quality assurance equipment. Its products include linear accelerators, brachytherapy after loaders, treatment accessories, and quality assurance software; and information management, treatment planning, image processing, clinical knowledge exchange, patient care management, decision-making support, and practice management software. This segment serves university research and community hospitals, private and governmental institutions, healthcare agencies, physicians' offices, medical oncology practices, radiotherapy centers, and cancer care clinics. The Proton Solutions segment designs, develops, manufactures, sells, and services products and systems for delivering proton therapy for the treatment of cancer. The company has a strategic agreement with Siemens AG; partnership agreement with The National University Cancer Institute; and a strategic collaboration with Telix Pharmaceuticals for advanced prostate imaging. Varian Medical Systems was formerly known as Varian Associates, Inc. and changed its name to Varian Medical Systems, Inc. in April 1999. The company was founded in 1948 and is headquartered in Palo Alto, California.
Website:

https://www.varian.com/
Phone number:

16504934000

Best intraday sessions of VAR

This table shows top 100 best intraday sessions of VAR.

Position	Date	Percentage
1	1998-08-21	19.85
2	2008-10-24	11.78
3	2004-10-04	11.05
4	2000-11-02	10.89
5	1991-12-23	9.71
6	2001-04-25	8.92
7	2002-07-24	8.63
8	2020-03-24	8.48
9	1999-11-17	8.47
10	2008-10-13	8.45
11	2002-07-11	8.32
12	2000-05-01	8.32
13	2007-10-25	8.21
14	1998-07-30	8.09
15	1998-09-28	8.04
16	2000-08-04	7.83
17	2006-06-22	7.78
18	1999-06-07	7.73
19	1998-09-18	7.51
20	2000-03-09	7.50
21	1999-09-15	7.49
22	2000-12-08	6.97
23	1993-12-03	6.90
24	2008-10-20	6.86
25	2001-01-25	6.79
26	2011-11-15	6.77
27	1999-06-30	6.74
28	2000-05-11	6.73
29	1996-01-24	6.72
30	2004-10-27	6.72
31	2002-07-16	6.69
32	2008-12-05	6.64
33	2000-05-23	6.63
34	2008-11-24	6.62
35	2000-11-30	6.61
36	2020-03-18	6.57
37	2004-07-30	6.51
38	1992-02-04	6.50
39	1988-07-07	6.41
40	2000-09-22	6.39
41	1988-01-06	6.38
42	1997-12-19	6.35
43	2000-11-07	6.34
44	2000-03-16	6.26
45	2020-04-08	6.22
46	2000-08-17	6.18
47	2015-01-29	6.15
48	2011-10-04	6.03
49	1991-03-05	5.94
50	2000-06-09	5.93
51	1998-10-19	5.93
52	2009-03-13	5.90
53	1997-10-28	5.86
54	2001-07-26	5.84
55	1999-09-17	5.76
56	1996-05-13	5.72
57	1990-11-05	5.71
58	2000-10-23	5.66
59	1994-05-02	5.66
60	1988-06-30	5.62
61	1994-04-21	5.59
62	2000-05-05	5.53
63	1991-04-24	5.49
64	1992-09-14	5.47
65	2009-01-12	5.47
66	2005-11-02	5.47
67	1988-02-16	5.44
68	1999-11-12	5.44
69	2008-11-26	5.42
70	2000-03-08	5.41
71	1991-01-21	5.38
72	1999-06-22	5.36
73	1995-12-19	5.35
74	1992-01-16	5.34
75	2009-03-10	5.28
76	1988-06-08	5.26
77	1996-11-22	5.21
78	1995-07-12	5.19
79	1998-10-16	5.14
80	2008-11-13	5.14
81	1999-11-02	5.12
82	2009-05-15	5.10
83	1991-01-24	5.10
84	2003-10-20	5.09
85	2020-03-17	5.06
86	2008-10-28	5.01
87	2001-06-27	5.01
88	1992-01-08	5.00
89	2002-10-25	4.99
90	1990-02-28	4.96
91	2017-10-26	4.93
92	1999-05-17	4.91
93	1988-10-18	4.90
94	2000-07-31	4.89
95	2009-01-27	4.86
96	2001-09-27	4.85
97	2007-06-27	4.85
98	2000-10-24	4.83
99	1994-03-31	4.78
100	2003-10-29	4.76

Worst intraday sessions of VAR

This table shows the worst 100 intraday sessions of VAR.

Position	Date	Percentage
1	2001-06-12	-11.37
2	2020-03-23	-10.19
3	1991-07-22	-10.08
4	2020-03-20	-9.81
5	1993-01-05	-9.79
6	1998-08-31	-9.47
7	2008-10-10	-8.86
8	2018-04-26	-8.83
9	2004-07-14	-8.69
10	2008-10-09	-8.36
11	2003-04-04	-8.00
12	2001-07-25	-7.92
13	2008-11-19	-7.66
14	2008-03-19	-7.65
15	1997-10-27	-7.63
16	1988-01-08	-7.59
17	2002-07-10	-7.50
18	2008-11-20	-7.35
19	2011-08-08	-7.12
20	2008-10-15	-7.09
21	2002-10-04	-7.06
22	2008-09-29	-7.02
23	2009-07-01	-6.80
24	2002-07-18	-6.78
25	1998-07-29	-6.68
26	1999-03-25	-6.58
27	2012-04-26	-6.47
28	2008-10-22	-6.42
29	1998-07-23	-6.34
30	1995-07-19	-6.10
31	2007-06-11	-5.95
32	2009-02-26	-5.88
33	1993-04-26	-5.86
34	2020-06-11	-5.77
35	2008-12-01	-5.71
36	1991-11-15	-5.63
37	2002-08-13	-5.60
38	1994-05-03	-5.58
39	2004-10-05	-5.52
40	2001-09-18	-5.38
41	1998-08-24	-5.32
42	2019-07-25	-5.30
43	2008-11-12	-5.30
44	2000-06-12	-5.30
45	2010-05-06	-5.25
46	1989-04-24	-5.23
47	2001-01-02	-5.18
48	2011-08-10	-5.17
49	2000-03-07	-5.16
50	2000-07-18	-5.16
51	2000-09-25	-5.15
52	2001-01-04	-5.11
53	2006-10-02	-5.06
54	1997-03-31	-5.02
55	2003-08-07	-5.02
56	2000-01-03	-4.98
57	1989-10-27	-4.96
58	1990-01-12	-4.96
59	2001-01-22	-4.91
60	2008-10-27	-4.89
61	2001-10-05	-4.88
62	2020-04-21	-4.87
63	1994-10-04	-4.85
64	2009-03-19	-4.82
65	1988-07-06	-4.82
66	2000-10-12	-4.82
67	2006-10-24	-4.80
68	1991-09-25	-4.79
69	2001-02-28	-4.77
70	2002-07-01	-4.73
71	2000-04-27	-4.72
72	2005-10-10	-4.71
73	1990-10-26	-4.70
74	2000-04-14	-4.69
75	2000-01-27	-4.69
76	2001-03-30	-4.65
77	2000-04-13	-4.65
78	2008-11-05	-4.63
79	1990-11-13	-4.60
80	2000-11-03	-4.56
81	1996-03-01	-4.56
82	1997-12-18	-4.56
83	2011-09-21	-4.53
84	1996-05-15	-4.52
85	2019-10-25	-4.47
86	2002-07-22	-4.47
87	1998-09-30	-4.46
88	2005-02-09	-4.45
89	1999-04-08	-4.43
90	2002-02-28	-4.43
91	2004-04-27	-4.43
92	2004-07-28	-4.42
93	2012-01-26	-4.41
94	1998-04-23	-4.40
95	2009-01-20	-4.39
96	1990-10-11	-4.38
97	2019-04-17	-4.38
98	1990-12-04	-4.37
99	2001-09-28	-4.35
100	2000-02-09	-4.34

Best after-hours sessions of VAR

This table shows top 100 best after-hours sessions of VAR.

Position	Date	Percentage
1	2000-01-26	22.93
2	2020-07-31	22.44
3	2012-10-25	16.82
4	1986-07-28	12.59
5	2001-01-24	10.57
6	1987-10-29	10.57
7	2006-10-25	10.54
8	1987-12-08	10.53
9	2009-01-12	10.08
10	2001-06-12	9.97
11	1984-07-25	9.94
12	2019-10-23	9.80
13	1986-11-04	9.66
14	1999-03-24	9.53
15	1986-10-30	9.16
16	2018-01-24	8.80
17	1987-07-15	8.70
18	2005-10-14	8.68
19	1981-07-09	8.64
20	2008-07-23	8.13
21	1984-12-17	7.69
22	1982-12-06	7.60
23	1981-09-28	7.46
24	1986-04-09	7.25
25	1983-08-29	7.22
26	1980-10-03	7.14
27	2007-06-08	7.13
28	1987-10-20	6.98
29	1986-01-23	6.90
30	1985-12-30	6.80
31	1980-11-11	6.76
32	1983-06-13	6.73
33	1980-05-12	6.67
34	1994-10-19	6.67
35	1983-05-12	6.64
36	1984-08-02	6.64
37	2004-10-01	6.62
38	1981-10-29	6.58
39	1982-10-07	6.56
40	2018-10-30	6.46
41	1980-07-08	6.45
42	2018-10-23	6.39
43	1986-06-20	6.35
44	1987-12-18	6.30
45	2003-04-07	6.29
46	2009-10-30	6.15
47	2006-07-26	6.15
48	1990-11-12	6.10
49	1983-11-10	6.03
50	2008-03-18	6.01
51	1986-04-23	5.84
52	1983-01-26	5.75
53	1981-04-07	5.71
54	1983-05-24	5.70
55	1983-05-23	5.62
56	1987-01-02	5.60
57	1983-10-24	5.58
58	1983-03-21	5.56
59	1987-12-07	5.56
60	2008-01-23	5.55
61	1984-05-31	5.42
62	1983-04-27	5.42
63	1985-12-03	5.41
64	1986-04-10	5.41
65	1983-09-16	5.36
66	1983-11-11	5.35
67	1983-04-13	5.31
68	1987-07-29	5.29
69	1986-06-27	5.22
70	1981-06-04	5.19
71	1981-07-08	5.19
72	1983-07-19	5.18
73	1986-01-15	5.15
74	1983-04-12	5.12
75	1987-10-01	5.08
76	1986-07-10	5.07
77	1987-04-23	5.03
78	2020-03-23	5.02
79	1982-06-22	5.00
80	2020-03-12	5.00
81	1984-03-09	4.98
82	2000-11-02	4.95
83	1999-03-12	4.93
84	1982-12-07	4.89
85	1984-08-03	4.89
86	1982-03-19	4.88
87	1980-08-08	4.88
88	2005-10-07	4.85
89	1985-10-10	4.84
90	1987-12-11	4.84
91	2002-07-25	4.84
92	2020-04-03	4.83
93	1991-09-18	4.81
94	2011-10-26	4.80
95	1983-02-24	4.79
96	1984-07-26	4.79
97	1980-04-28	4.76
98	1982-12-30	4.73
99	1987-05-22	4.73
100	2008-10-10	4.73

Worst after-hours sessions of VAR

This table shows the worst 100 after-hours sessions of VAR.

Position	Date	Percentage
1	1987-10-16	-25.29
2	1987-12-16	-9.29
3	2020-03-13	-8.79
4	2008-10-23	-8.77
5	1999-04-01	-8.47
6	2007-01-24	-8.26
7	1982-12-09	-8.11
8	1983-04-05	-8.05
9	1987-11-27	-8.04
10	2017-10-25	-7.78
11	2007-04-25	-7.69
12	1980-03-21	-7.50
13	1984-07-13	-7.32
14	1981-09-04	-7.25
15	2020-03-17	-6.96
16	1985-02-28	-6.76
17	1987-11-02	-6.72
18	1980-12-05	-6.67
19	1983-07-11	-6.52
20	1984-01-27	-6.50
21	2015-10-19	-6.39
22	1987-11-06	-6.35
23	1985-10-01	-6.25
24	1996-07-18	-6.20
25	2016-10-26	-6.11
26	2005-01-26	-6.08
27	1983-01-21	-5.98
28	1982-03-04	-5.95
29	1981-07-17	-5.75
30	1999-01-20	-5.73
31	1981-07-10	-5.68
32	1983-06-27	-5.64
33	1980-03-25	-5.63
34	1994-03-17	-5.62
35	1983-10-21	-5.61
36	1984-03-05	-5.58
37	1986-06-13	-5.44
38	2020-03-11	-5.41
39	1982-08-05	-5.36
40	1980-05-28	-5.33
41	1987-10-14	-5.32
42	1992-02-07	-5.29
43	2007-04-12	-5.29
44	1987-10-23	-5.26
45	2015-04-29	-5.20
46	1980-10-29	-5.19
47	1981-05-01	-5.19
48	1984-02-03	-5.18
49	1982-10-11	-5.15
50	2015-08-21	-5.11
51	1998-09-25	-5.09
52	1984-09-11	-5.06
53	2013-01-23	-5.05
54	2011-07-27	-4.99
55	1983-08-22	-4.98
56	1986-07-15	-4.96
57	1986-07-07	-4.96
58	2002-07-10	-4.93
59	2013-04-24	-4.90
60	1984-06-13	-4.89
61	1981-01-06	-4.88
62	1984-07-19	-4.84
63	1980-08-15	-4.82
64	2013-10-23	-4.79
65	1980-04-17	-4.76
66	1982-08-11	-4.76
67	1984-09-18	-4.72
68	2008-10-03	-4.70
69	1983-05-13	-4.67
70	1980-09-25	-4.65
71	1983-10-18	-4.64
72	2020-03-31	-4.62
73	1986-01-07	-4.61
74	1986-07-29	-4.61
75	1984-04-04	-4.57
76	1980-06-25	-4.55
77	2011-01-26	-4.55
78	2006-06-19	-4.50
79	1987-10-15	-4.49
80	2019-07-24	-4.44
81	1983-12-14	-4.44
82	1986-05-20	-4.43
83	1990-08-03	-4.42
84	1991-12-18	-4.42
85	1986-12-11	-4.41
86	1984-03-21	-4.37
87	1981-09-24	-4.35
88	1980-06-16	-4.29
89	1984-05-16	-4.29
90	1987-11-16	-4.24
91	1986-01-13	-4.23
92	1988-07-01	-4.22
93	1981-09-03	-4.17
94	1981-01-23	-4.17
95	1980-04-10	-4.17
96	2020-01-29	-4.17
97	1982-12-08	-4.15
98	2007-12-31	-4.13
99	1985-04-04	-4.12
100	1981-01-30	-4.11

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:43:21

VAR information

Full title

Varian Medical Systems Inc
First trading day

1980-03-17
Last trading day

2021-04-15
Total trading days

10,359
Last close price

177.07 (+1.00%)
Market cap

16B
Stock Exchange

NYSE
Sector

Health Care
Industry

Biotechnology: Electromedical & Electrotherapeutic Apparatus
VAR CEO

Mr. Dow Wilson
Full-time employees

10,000
Address

3100 Hansen Way Bldg 4A
Palo Alto
CALIFORNIA
94304
Website

https://www.varian.com/
Phone number

16504934000
Description

Varian Medical Systems, Inc. designs, manufactures, sells, and services medical devices and software products for treating cancer and other medical conditions worldwide. It operates in Oncology Systems and Proton Solutions segments. The Oncology Systems segment offers hardware and software products for treating cancer with radiotherapy, fixed field intensity-modulated radiation therapy, image-guided radiation therapy, volumetric modulated arc therapy, stereotactic radiosurgery, stereotactic body radiotherapy, and brachytherapy, as well as quality assurance equipment. Its products include linear accelerators, brachytherapy after loaders, treatment accessories, and quality assurance software; and information management, treatment planning, image processing, clinical knowledge exchange, patient care management, decision-making support, and practice management software. This segment serves university research and community hospitals, private and governmental institutions, healthcare agencies, physicians' offices, medical oncology practices, radiotherapy centers, and cancer care clinics. The Proton Solutions segment designs, develops, manufactures, sells, and services products and systems for delivering proton therapy for the treatment of cancer. The company has a strategic agreement with Siemens AG; partnership agreement with The National University Cancer Institute; and a strategic collaboration with Telix Pharmaceuticals for advanced prostate imaging. Varian Medical Systems was formerly known as Varian Associates, Inc. and changed its name to Varian Medical Systems, Inc. in April 1999. The company was founded in 1948 and is headquartered in Palo Alto, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

94 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...