Home Depot Final DCF
Uploaded by
api-515120297Home Depot Final DCF
Uploaded by
api-515120297NAME: HOME DEPOT INC
TICKER SYMBOL: HD
PRIMARY SIC CODE: 5211
STOCK EXCHANGE: 11 New York Stock Exchange
CUSIP: 437076
STATEMENT OF
FINANCIAL POSITION
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
ASSETS
Cash & Equivalents 1,723.000 2,216.000 2,538.000 3,595.000
Receivables - Total (Net) 1,484.000 1,890.000 2,029.000 1,952.000
Inventories - Total 11,079.000 11,809.000 12,549.000 12,748.000
Prepaid Expenses .000
Current Assets - Other 1,016.000 1,078.000 608.000 638.000
Current Assets - Total 15,302.000 16,993.000 17,724.000 18,933.000
Plant, Property & Equip
(Gross) 38,513.000 39,266.000 40,426.000 41,414.000
Accumulated
Depreciation 15,793.000 17,075.000 18,512.000 19,339.000
Plant, Property & Equip
(Net) 22,720.000 22,191.000 21,914.000 22,075.000
Investments at Equity .000 .000 .000 .000
Investments and
Advances - Other .000
Intangibles 1,353.000 2,102.000 2,093.000 2,275.000
Deferred Charges .000 .000 .000
Assets - Other 571.000 1,263.000 1,235.000 1,246.000
TOTAL ASSETS 39,946.000 42,549.000 42,966.000 44,529.000
LIABILITIES
Accounts Payable 5,807.000 6,565.000 7,000.000 7,244.000
Notes Payable 290.000 350.000 710.000 1,559.000
Accrued Expenses 3,196.000 3,456.000 3,679.000 3,810.000
Taxes Payable 35.000 34.000 25.000 54.000
Debt (Long-Term) Due
In One Year 38.000 77.000 542.000 1,202.000
Other Current Liabilities 1,903.000 2,044.000 2,177.000 2,325.000
Total Current Liabilities 11,269.000 12,526.000 14,133.000 16,194.000
Long Term Debt 16,869.000 20,888.000 22,349.000 24,267.000
Deferred Taxes (Balance
Sheet) 642.000 854.000 296.000 440.000
Investment Tax Credit .000 .000 .000 .000
Liabilities - Other 1,844.000 1,965.000 1,855.000 2,174.000
Noncontrolling Interest -
Redeemable .000 .000 .000 .000
TOTAL LIABILITIES 30,624.000 36,233.000 38,633.000 43,075.000
SHAREHOLDERS'
EQUITY
Preferred Stock .000 .000 .000 .000
Common Stock 88.000 88.000 88.000 89.000
Capital Surplus 8,885.000 9,347.000 9,787.000 10,192.000
Retained Earnings (Net
Other) 26,543.000 30,075.000 34,652.000 39,369.000
Less: Treasury Stock 26,194.000 33,194.000 40,194.000 48,196.000
Shareholders Equity -
Parent 9,322.000 6,316.000 4,333.000 1,454.000
Noncontrolling Interest -
Nonredeemable .000 .000 .000 .000
TOTAL
SHAREHOLDERS
EQUITY 9,322.000 6,316.000 4,333.000 1,454.000
TOTAL LIABILITIES
AND EQUITY 39,946.000 42,549.000 42,966.000 44,529.000
INCOME STATEMENT
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
Sales (Net) 83,176.000 88,519.000 94,595.000 100,904.000
Cost of Goods Sold 54,222.000 58,254.000 62,282.000 66,548.000
Gross Profit 28,954.000 30,265.000 32,313.000 34,356.000
Selling, General, &
Admin Expenses 16,801.000 16,673.000 17,095.000 17,694.000
Operating Income Before
Depreciation 12,153.000 13,592.000 15,218.000 16,662.000
Depreciation, Depletion,
& Amortiz 1,651.000 1,690.000 1,754.000 1,811.000
Operating Income After
Depreciation 10,502.000 11,902.000 13,464.000 14,851.000
Interest Expense 832.000 921.000 973.000 1,057.000
Non-Operating
Income/Expense 16.000 24.000 37.000 74.000
Special Items 290.000 16.000 -37.000 -170.000
Pretax Income 9,976.000 11,021.000 12,491.000 13,698.000
Income Taxes - Total 3,631.000 4,012.000 4,534.000 5,068.000
Minority Interest .000 .000 .000 .000
Income Before EI&DO 6,345.000 7,009.000 7,957.000 8,630.000
Extraordinary Items .000 .000 .000 .000
Discontinued Operations .000 .000 .000 .000
Net Income (Loss) 6,345.000 7,009.000 7,957.000 8,630.000
Income Before EI&DO 6,345.000 7,009.000 7,957.000 8,630.000
Preferred Dividends .000 .000 .000 .000
Available for Common
Before EI&DO 6,345.000 7,009.000 7,957.000 8,630.000
Common Stock
Equivalents - Savings .000 .000 .000 .000
Adjusted Available for
Common 6,345.000 7,009.000 7,957.000 8,630.000
EARNINGS PER SHARE
EPS - Primary,
Excluding EI&DO 4.740 5.490 6.470 7.330
EPS - Primary, Including
EI&DO 4.740 5.490 6.470 7.330
EPS - Fully Diluted,
Excluding EI&DO 4.710 5.460 6.450 7.290
EPS - Fully Diluted,
Including EI&DO 4.710 5.460 6.450 7.290
COMMON SHARES
Common Shares for
Primary EPS Calculation 1,338.000 1,277.000 1,229.000 1,178.000
Common Shares for
Fully Diluted EPS Calc. 1,346.000 1,283.000 1,234.000 1,184.000
Common Shares
Outstanding at Fiscal Yr
End 1,307.000 1,252.000 1,203.000 1,158.000
STATEMENT OF
RETAINED EARNINGS
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
Retained Rearnings -
Beginning Balance 23,226.000 26,543.000 30,075.000 34,652.000
Net Income 6,345.000 7,009.000 7,957.000 8,630.000
Cash Dividends 2,530.000 3,031.000 3,404.000 4,212.000
Retained Earnings After
Dividends 27,041.000 30,521.000 34,628.000 39,070.000
Change - Foreign Currency
Translation
Adj. to Long-Term
Marketable Securities 2.000 2.000 2.000 2.000
Other CMP Adj,(Stock
Splits/Retirement) -160.000 -194.000 -160.000 -170.000
Non-Compustat
Adjustments (Plug
Calculation) -338.000 -252.000 184.000 469.000
Retained Earnings - Ending
Balance 26,543.000 30,075.000 34,652.000 39,369.000
Retroactive Adjustments
(Acct'g Chgs) .000 .000 .000 .000
Retained Earnings - After
Adjustments 26,543.000 30,075.000 34,652.000 39,369.000
STATEMENT OF CASH
FLOWS
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
INDIRECT OPERATING
ACTIVITIES
Income Before
Extraordinary Items 6,345.000 7,009.000 7,957.000 8,630.000
Depreciation and
Amortizations 1,786.000 1,863.000 1,973.000 2,062.000
Extraordinary Items and
Disc. Operations .000 .000 .000 .000
Deferred Taxes 159.000 15.000 -117.000 92.000
Equity in Net Loss
(Earnings) .000 .000 .000 .000
Sale of PPEq and
Investments - Loss (Gain) -323.000 -144.000 .000 .000
Funds from Operations -
Other 225.000 244.000 267.000 273.000
Receivables - Decrease
(Increase) -81.000 -181.000 -138.000 139.000
Inventory - Decrease
(Increase) -124.000 -546.000 -769.000 -84.000
Accounts/P and Accrued
Liabs - Inc(Dec) 244.000 888.000 446.000 352.000
Income Taxes - Accrued -
Increase(Decrease) 168.000 154.000 109.000 29.000
Other Assets and Liabilities
- Net Change -157.000 71.000 55.000 538.000
Operating Actiities - Net
Cash Flow 8,242.000 9,373.000 9,783.000 12,031.000
INVESTING ACTIVITIES
Investments - Increase .000 .000 .000 .000
Sale of Investments 323.000 144.000 .000 .000
Short term Investments -
Change .000 .000 .000 .000
Capital Expenditures 1,442.000 1,503.000 1,621.000 1,897.000
Sale of Property Plant and
Equipment 48.000 43.000 38.000 47.000
Acquisitions 200.000 1,666.000 .000 374.000
Investing Activities - Other .000 .000 .000 -4.000
Investing Activites - Net
Cash Flow -1,271.000 -2,982.000 -1,583.000 -2,228.000
FINANCING ACTIVITIES
Sale of Common and
Preferred Stock 252.000 228.000 218.000 255.000
Purchase of Common and
Preferred Stock 7,000.000 7,000.000 6,880.000 8,000.000
Cash Dividends 2,530.000 3,031.000 3,404.000 4,212.000
Long Term Debt - Issuance 1,981.000 3,991.000 4,959.000 2,991.000
Long Term Debt -
Reduction 39.000 39.000 3,045.000 543.000
Current Debt - Changes 290.000 60.000 360.000 850.000
Financing Activities - Other -25.000 4.000 -78.000 -211.000
Financing Activities - Net
Cash Flow -7,071.000 -5,787.000 -7,870.000 -8,870.000
Exchange Rate Effect -106.000 -111.000 -8.000 124.000
Cash and Cash Equivalents
- Change -206.000 493.000 322.000 1,057.000
OTHER INFORMATION
Interest Paid - Net< 782.000 874.000 924.000 991.000
Income Taxes Paid 3,435.000 3,853.000 4,623.000 4,732.000
ADDITIONAL
SCHEDULES
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
Receivables - Trade 1,484.000 1,890.000 2,029.000 995.000
Income Tax Refund .000 .000 .000 .000
Receivables - Other -
Current 957.000
Receivables - Total (Net) 1,484.000 1,890.000 2,029.000 1,952.000
Inventories - Raw Materials .000 .000 .000 .000
Inventories - Work In
Process .000 .000 .000 .000
Inventories - Finished
Goods 11,079.000 11,809.000 12,549.000 12,748.000
Inventories - Other .000 .000 .000 .000
Inventories - Total 11,079.000 11,809.000 12,549.000 12,748.000
LESS: Debt (Long Term)
Due In One Year -38.000 -77.000 -542.000 -1,202.000
Debt - Convertible
Subordinated .000 .000 .000 .000
Debt - Senior Convertible .000 .000 .000 .000
Debt - Subordinated .000 .000 .000 .000
Debt - Notes 16,220.000 20,201.000 22,013.000 23,335.000
Debt - Debentures .000 .000 .000 .000
Debt - Long Term - Other 1.000 1.000 .000 .000
Debt - Capitalized Lease
Obligations 648.000 763.000 878.000 932.000
Long Term Debt Total 16,869.000 20,888.000 22,349.000 24,267.000
Property, Plant and
Equipment (Cost)
Beginning Balance
Capital Expenditures 1,442.000 1,503.000 1,621.000 1,897.000
Retirements
Other Changes
Ending Balance 38,513.000 39,266.000 40,426.000 41,414.000
Accumulated Depreciation
on PPE
Beginning Balance
Depreciation Expense
Depletion Expense
Retirements
Other Changes
Ending Balance 15,793.000 17,075.000 18,512.000 19,339.000
Deferred Taxes - Federal 127.000 21.000 -102.000 -67.000
Deferred Taxes - Foreign .000 -9.000 -24.000 88.000
Deferred Taxes - State -11.000 10.000 13.000 89.000
Income Taxes - Federal 2,884.000 3,228.000 3,870.000 4,128.000
Income Taxes - Foreign 258.000 296.000 315.000 331.000
Income Taxes - State 373.000 466.000 462.000 499.000
Income Taxes - Other .000 .000 .000 .000
Income Taxes - Total 3,631.000 4,012.000 4,534.000 5,068.000
Common Shares Reserved
For Conversion
Convertible Debt
Preferred Stock
Stock Options
Warrants and Other
Total
ADDITIONAL DATA
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
Acquisitions - Income
Contribution
Acquisitions - Sales
Contribution
Adjustmnet Factor-Cum,
Ex-Date 1.000 1.000 1.000 1.000
Advertising Expense 884.000 868.000 955.000 995.000
Average Short Term
Borrowing Rate
Average Short term
Borrowing
Common Shareholders (#
of) 1,448.000 1,603.000 1,752.000 2,167.000
Common Shares Traded
(Calendar Yr) 1,621,378,069.000 1,287,697,236.000 1,291,416,516.000 1,123,811,643.000
Compensating Balance
Convertible Debt and
Preferred Stock .000 .000 .000 .000
Debt (Long Term)
Maturing Due in 2 Years 3,100.000 540.000 1,200.000 1,142.000
Debt (Long Term)
Maturing Due
Debt (Long in 3 Years
Term) 37.000 1,200.000 1,000.000 1,906.000
Maturing Due in 4 Years
Years 1,200.000 1,000.000 573.000 2,482.000
Debt (Long Term)
Maturing Due in 5 Years 1,000.000 583.000 2,400.000 1,382.000
Debt - Long-Term Debt -
Tied to Prime 1,500.000 2,676.000 2,125.000 1,749.000
Debt - Martgages and Other
Securities 648.000 763.000 878.000 932.000
Debt - Unamortized Debt
Discount and Other .000 .000 .000 .000
Dividends (Cash)per Share
Ex-Date 1.880 2.360 2.760 3.560
Dividends (Cash) -
Common 2,530.000 3,031.000 3,404.000 4,212.000
Dividends (Cash) -
Preferred .000 .000 .000 .000
Employees (# of) 371.000 385.000 406.000 413.000
Equity in Earnings -
Unconsolidated Subs 39,946.000 42,549.000 42,966.000 44,529.000
Foreign Currency
Translation Adj - Bal. Sheet
Foreign Currency -294.000 -706.000 -709.000 -398.000
Translation Adj - Inc.
Stmnt.
Interest Capitalized (in
fiscal yr) 2.000 2.000 1.000
Interest Capitalized - Net
Income Effect
Interest Expense on Long
Term Debt
Investment Tax Credit .000 .000 .000 .000
Labor Related Expenses
LIFO Reserve .000 .000 .000 .000
Order Backlog .000 .000 .000 .000
Preferred Stock - Dividends
In Arrears .000 .000 .000 .000
Preferred Stock -
Liquidation Value .000 .000 .000 .000
Preferred Stock -
Redemption Value .000 .000 .000 .000
Present Value -
Noncapitalized Leases 2,324.000 2,501.000 2,688.000 2,945.000
Price - Calendar Year Close 104.970 132.250 134.080 189.530
Price - Calendar Year High 106.020 135.470 139.000 191.490
Price - Calendar Year Low 73.960 92.169 109.620 133.050
Price - Fiscal Year Close 104.420 125.760 137.580 200.900
Receivables - Estimated
Doubtful
Rental Commitments -
Minimum Year+1 893.000 868.000 907.000 921.000
Rental Commitments -
Minimum Year+2 817.000 804.000 826.000 869.000
Rental Commitments -
Minimum Year+3 737.000 708.000 746.000 786.000
Rental Commitments -
Minimum Year+4 638.000 624.000 661.000 696.000
Rental Commitments -
Minimum Year+5 561.000 543.000 586.000 580.000
Rental Expense 918.000 922.000 984.000 1,053.000
Rental Income
Research and Development
Expense .000 .000 .000 .000
Tax Loss Carry Forward
Treasury Stock ($) -
Common 26,194.000 33,194.000 40,194.000 48,196.000
Treasury Stock ($) -
Preferred .000 .000 .000 .000
Treasury Stock - # Shares 461.000 520.000 573.000 622.000
INPUTS INTO
FINANCIAL
STATEMENTS AND
MARKET RELATIONS
Fiscal Year: 2014 2015 2016 2017
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 )
Cash & Equivalents 1,723.000 2,216.000 2,538.000 3,595.000
Receivables - Total (Net) 1,484.000 1,890.000 2,029.000 1,952.000
Inventories - Total 11,079.000 11,809.000 12,549.000 12,748.000
Prepaid Expenses .000
Current Assets - Other 1,016.000 1,078.000 608.000 638.000
Current Assets - Total 15,302.000 16,993.000 17,724.000 18,933.000
Plant, Property & Equip
(Gross) 38,513.000 39,266.000 40,426.000 41,414.000
Accumulated Depreciation 15,793.000 17,075.000 18,512.000 19,339.000
Plant, Property & Equip
(Net) 22,720.000 22,191.000 21,914.000 22,075.000
Investments at Equity .000 .000 .000 .000
Investments and Advances -
Other .000
Intangibles 1,353.000 2,102.000 2,093.000 2,275.000
Deferred Charges .000 .000 .000
Assets - Other 571.000 1,263.000 1,235.000 1,246.000
TOTAL ASSETS 39,946.000 42,549.000 42,966.000 44,529.000
Accounts Payable 5,807.000 6,565.000 7,000.000 7,244.000
Notes Payable 290.000 350.000 710.000 1,559.000
Accrued Expenses 3,196.000 3,456.000 3,679.000 3,810.000
Taxes Payable 35.000 34.000 25.000 54.000
Debt (Long-Term) Due In
One Year 38.000 77.000 542.000 1,202.000
Other Current Liabilities 5,099.000 5,500.000 5,856.000 6,135.000
Total Current Liabilities 11,269.000 12,526.000 14,133.000 16,194.000
Long Term Debt 16,869.000 20,888.000 22,349.000 24,267.000
Deferred Taxes (Balance
Sheet) 642.000 854.000 296.000 440.000
Investment Tax Credit .000 .000 .000 .000
Liabilities - Other 1,844.000 1,965.000 1,855.000 2,174.000
TOTAL LIABILITIES 30,624.000 36,233.000 38,633.000 43,075.000
Noncontrolling Interest -
Redeemable .000 .000 .000 .000
Preferred Stock .000 .000 .000 .000
Common Stock 88.000 88.000 88.000 89.000
Capital Surplus 8,885.000 9,347.000 9,787.000 10,192.000
Retained Earnings (Net
Other) 26,543.000 30,075.000 34,652.000 39,369.000
Less: Treasury Stock 26,194.000 33,194.000 40,194.000 48,196.000
Shareholders Equity -
Parent 9,322.000 6,316.000 4,333.000 1,454.000
Noncontrolling Interest -
Nonredeemable
TOTAL .000 .000 .000 .000
SHAREHOLDERS
EQUITY 9,322.000 6,316.000 4,333.000 1,454.000
Sales (Net) 83,176.000 88,519.000 94,595.000 100,904.000
Cost of Goods Sold 54,222.000 58,254.000 62,282.000 66,548.000
Gross Profit 28,954.000 30,265.000 32,313.000 34,356.000
Selling, General, & Admin
Expenses 16,801.000 16,673.000 17,095.000 17,694.000
Operating Income Before
Depreciation 12,153.000 13,592.000 15,218.000 16,662.000
Depreciation, Depletion, &
Amortization 1,651.000 1,690.000 1,754.000 1,811.000
Operating Income After
Depreciation 10,502.000 11,902.000 13,464.000 14,851.000
Interest Expense 832.000 921.000 973.000 1,057.000
Non-Operating
Income/Expense 16.000 24.000 37.000 74.000
Special Items 290.000 16.000 -37.000 -170.000
Pretax Income 9,976.000 11,021.000 12,491.000 13,698.000
Income Taxes - Total 3,631.000 4,012.000 4,534.000 5,068.000
Minority Interest .000 .000 .000 .000
INCOME BEFORE
EI&DO 6,345.000 7,009.000 7,957.000 8,630.000
Extraordinary Items .000 .000 .000 .000
Discontinued Operations .000 .000 .000 .000
Net Income (Loss) 6,345.000 7,009.000 7,957.000 8,630.000
Preferred Dividends .000 .000 .000 .000
EPS - Primary - Excluding
EI&DO 4.740 5.490 6.470 7.330
EPS - Primary - Including
EI&DO 4.740 5.490 6.470 7.330
EPS - Fully Diluted -
Excluding EI&DO 4.710 5.460 6.450 7.290
EPS - Fully Diluted -
Including EI&DO 4.710 5.460 6.450 7.290
SHARES - for Primary EPS
Calculation 1,338.000 1,277.000 1,229.000 1,178.000
STATEMENT OF CASH
FLOWS
SHARES - for Fully
Diluted EPS Calculation 1,346.000 1,283.000 1,234.000 1,184.000
SHARES - Outstanding at
Fiscal Year End 1,307.000 1,252.000 1,203.000 1,158.000
Operating Activities - Net
Cash Flow 8,242.000 9,373.000 9,783.000 12,031.000
Capital Expenditures 1,442.000 1,503.000 1,621.000 1,897.000
Sale of Property Plant and
Equipment 48.000 43.000 38.000 47.000
Acquisitions 200.000 1,666.000 .000 374.000
Investing Activites - Net
Cash Flow -1,271.000 -2,982.000 -1,583.000 -2,228.000
Cash Dividends 2,530.000 3,031.000 3,404.000 4,212.000
CASH STATEMENT -
SOURCE & USE
Interest Paid - Net 782.000 874.000 924.000 991.000
Income Taxes Paid 3,435.000 3,853.000 4,623.000 4,732.000
Funds From Operations -
Total
Current Debt - Changes 290.000 60.000 360.000 850.000
Working Capital Changes -
Other - Inc(Dec)
Adjustmnet Factor-Cum,
Ex-Date 1.000 1.000 1.000 1.000
Advertising Expense 884.000 868.000 955.000 995.000
Dividends (Cash)per Share
Ex-Date 1.880 2.360 2.760 3.560
Dividends (Cash) -
Common 2,530.000 3,031.000 3,404.000 4,212.000
Dividends (Cash) -
Preferred .000 .000 .000 .000
Preferred Stock -
Liquidation Value .000 .000 .000 .000
Preferred Stock -
Redemption Value .000 .000 .000 .000
Price - Calendar Year Close 104.970 132.250 134.080 189.530
Price - Fiscal Year Close 104.420 125.760 137.580 200.900
Receivables - Estimated
Doubtful
Rental Expense 918.000 922.000 984.000 1,053.000
Research and Development
Expense .000 .000 .000 .000
2018
(31JAN2019 )
1,778.000
1,936.000
13,925.000
.000
890.000
18,529.000
42,939.000
20,564.000
22,375.000
.000
.000
2,252.000
.000
847.000
44,003.000
7,755.000
1,339.000
4,117.000
11.000
1,056.000
2,438.000
16,716.000
26,807.000
491.000
.000
1,867.000
.000
45,881.000
.000
89.000
10,578.000
45,651.000
58,196.000
-1,878.000
.000
-1,878.000
44,003.000
2018
(31JAN2019 )
108,203.000
71,043.000
37,160.000
19,513.000
17,647.000
1,870.000
15,777.000
1,051.000
77.000
-247.000
14,556.000
3,435.000
.000
11,121.000
.000
.000
11,121.000
11,121.000
.000
11,121.000
.000
11,121.000
9.780
9.780
9.730
9.730
1,137.000
1,143.000
1,105.000
2018
(31JAN2019 )
39,369.000
11,121.000
4,704.000
45,786.000
2.000
-109.000
-26.000
45,651.000
.000
45,651.000
2018
(31JAN2019 )
11,121.000
2,152.000
.000
26.000
.000
.000
529.000
33.000
-1,244.000
743.000
-42.000
-280.000
13,038.000
.000
.000
.000
2,442.000
33.000
21.000
14.000
-2,416.000
236.000
9,963.000
4,704.000
3,466.000
1,209.000
-220.000
-26.000
-12,420.000
-19.000
-1,817.000
1,035.000
3,774.000
2018
(31JAN2019 )
980.000
.000
956.000
1,936.000
.000
.000
13,925.000
.000
13,925.000
-1,056.000
.000
.000
.000
25,815.000
.000
.000
992.000
26,807.000
2,442.000
42,939.000
20,564.000
67.000
-44.000
1.000
2,495.000
372.000
544.000
.000
3,435.000
2018
(31JAN2019 )
1.000
1,156.000
2,671.000
1,241,774,311.000
.000
1,917.000
2,493.000
2,392.000
1,137.000
2,098.000
992.000
.000
4.120
4,704.000
.000
413.000
44,003.000
-665.000
.000
.000
.000
.000
.000
.000
3,097.000
171.820
215.430
158.090
183.530
976.000
912.000
792.000
682.000
584.000
1,091.000
.000
58,196.000
.000
677.000
2018
(31JAN2019 )
1,778.000
1,936.000
13,925.000
.000
890.000
18,529.000
42,939.000
20,564.000
22,375.000
.000
.000
2,252.000
.000
847.000
44,003.000
7,755.000
1,339.000
4,117.000
11.000
1,056.000
6,555.000
16,716.000
26,807.000
491.000
.000
1,867.000
45,881.000
.000
.000
89.000
10,578.000
45,651.000
58,196.000
-1,878.000
.000
-1,878.000
108,203.000
71,043.000
37,160.000
19,513.000
17,647.000
1,870.000
15,777.000
1,051.000
77.000
-247.000
14,556.000
3,435.000
.000
11,121.000
.000
.000
11,121.000
.000
9.780
9.780
9.730
9.730
1,137.000
1,143.000
1,105.000
13,038.000
2,442.000
33.000
21.000
-2,416.000
4,704.000
1,035.000
3,774.000
-220.000
1.000
1,156.000
4.120
4,704.000
.000
.000
.000
171.820
183.530
1,091.000
.000
STATEMENT OF
FINANCIAL
POSITION
Fiscal Year: 2014 2015 2016 2017 2018
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 ) (31JAN2019 )
ASSETS
Cash & Equivalents 1,723 2,216 2,538 3,595 1,778
Receivables - Total
(Net) 1,484 1,890 2,029 1,952 1,936
Inventories - Total 11,079 11,809 12,549 12,748 13,925
Prepaid Expenses
Current Assets - Other 1,016 1,078 608 638 890
Current Assets - Total 15,302 16,993 17,724 18,933 18,529
Plant, Property &
Equip (Gross) 38,513 39,266 40,426 41,414 42,939
Accumulated
Depreciation 15,793 17,075 18,512 19,339 20,564
Plant, Property & Equip
(Net) 22,720 22,191 21,914 22,075 22,375
Investments at Equity
Investments and
Advances - Other
Intangibles 1,353 2,102 2,093 2,275 2,252
Deferred Charges
Assets - Other 571 1,263 1,235 1,246 847
TOTAL ASSETS 39,946 42,549 42,966 44,529 44,003
LIABILITIES
Accounts Payable 5,807 6,565 7,000 7,244 7,755
Notes Payable 290 350 710 1,559 1,339
Accrued Expenses 3,196 3,456 3,679 3,810 4,117
Taxes Payable 35 34 25 54 11
Debt (Long-Term) Due
In One Year 38 77 542 1,202 1,056
Other Current
Liabilities 1,903 2,044 2,177 2,325 2,438
Total Current Liabilities 11,269 12,526 14,133 16,194 16,716
Long Term Debt 16,869 20,888 22,349 24,267 26,807
Deferred Taxes
(Balance Sheet) 642 854 296 440 491
Investment Tax Credit
Liabilities - Other 1,844 1,965 1,855 2,174 1,867
Noncontrolling Interest
- Redeemable
TOTAL LIABILITIES 30,624 36,233 38,633 43,075 45,881
SHAREHOLDERS'
EQUITY
Preferred Stock
Common Stock 88 88 88 89 89
Capital Surplus 8,885 9,347 9,787 10,192 10,578
Retained Earnings (Net
Other) 26,543 30,075 34,652 39,369 45,651
Less: Treasury Stock 26,194 33,194 40,194 48,196 58,196
Shareholders Equity -
Parent 9,322 6,316 4,333 1,454 -1,878
Noncontrolling Interest -
Nonredeemable
TOTAL
SHAREHOLDERS
EQUITY 9,322 6,316 4,333 1,454 -1,878
TOTAL LIABILITIES
AND EQUITY 39,946 42,549 42,966 44,529 44,003
INCOME
STATEMENT
Fiscal Year: 2014 2015 2016 2017 2018
(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 ) (31JAN2019 )
Sales (Net) 83,176 88,519 94,595 100,904 108,203
Cost of Goods Sold 54,222 58,254 62,282 66,548 71,043
Gross Profit 28,954 30,265 32,313 34,356 37,160
Selling, General, &
Admin Expenses 16,801 16,673 17,095 17,694 19,513
Operating Income Before
Depreciation 12,153 13,592 15,218 16,662 17,647
Depreciation,
Depletion, & Amortiz 1,651 1,690 1,754 1,811 1,870
Operating Income After
Depreciation 10,502 11,902 13,464 14,851 15,777
Interest Expense 832 921 973 1,057 1,051
Non-Operating
Income/Expense 16 24 37 74 77
Special Items 290 16 -37 -170 -247
Pretax Income 9,976 11,021 12,491 13,698 14,556
Income Taxes - Total 3,631 4,012 4,534 5,068 3,435
Minority Interest
Income Before EI&DO 6,345 7,009 7,957 8,630 11,121
Extraordinary Items
Discontinued
Operations
Net Income (Loss) 6,345 7,009 7,957 8,630 11,121
Income Before EI&DO 6,345 7,009 7,957 8,630 11,121
Preferred Dividends
Available for Common
Before EI&DO 6,345 7,009 7,957 8,630 11,121
Common Stock
Equivalents - Savings
Adjusted Available for
Common 6,345 7,009 7,957 8,630 11,121
EARNINGS PER
SHARE
EPS - Primary,
Excluding EI&DO 5 5 6 7 10
EPS - Primary,
Including EI&DO 5 5 6 7 10
EPS - Fully Diluted,
Excluding EI&DO 5 5 6 7 10
EPS - Fully Diluted,
Including EI&DO 5 5 6 7 10
COMMON SHARES
Common Shares for
Primary EPS Calculation 1,338 1,277 1,229 1,178 1,137
Common Shares for
Fully Diluted EPS Calc. 1,346 1,283 1,234 1,184 1,143
Common Shares
Outstanding at Fiscal Yr
End 1,307 1,252 1,203 1,158 1,105
STATEMENT OF
CASH FLOWS
Fiscal Year: 2014 2015 2016 2017 2018
INDIRECT(FYR Ending): (31JAN2015 ) (31JAN2016 ) (31JAN2017 ) (31JAN2018 ) (31JAN2019 )
OPERATING
ACTIVITIES
Income Before
Extraordinary Items 6345 7009 7957 8630 11121
Depreciation and
Amortizations 1786 1863 1973 2062 2152
Extraordinary Items and
Disc. Operations 0 0 0 0 0
Deferred Taxes 159 15 -117 92 26
Equity in Net Loss
(Earnings) 0 0 0 0 0
Sale of PPEq and
Investments - Loss (Gain) -323 -144 0 0 0
Funds from Operations -
Other 225 244 267 273 529
Receivables - Decrease
(Increase) -81 -181 -138 139 33
Inventory - Decrease
(Increase) -124 -546 -769 -84 -1244
Accounts/P and Accrued
Liabs - Inc(Dec) 244 888 446 352 743
Income Taxes - Accrued -
Increase(Decrease) 168 154 109 29 -42
Other Assets and
Liabilities - Net Change -157 71 55 538 -280
Operating Actiities - Net
Cash Flow 8242 9373 9783 12031 13038
INVESTING
ACTIVITIES
Investments - Increase 0 0 0 0 0
Sale of Investments 323 144 0 0 0
Short term Investments -
Change 0 0 0 0 0
Capital Expenditures 1442 1503 1621 1897 2442
Sale of Property Plant and
Equipment 48 43 38 47 33
Acquisitions 200 1666 0 374 21
Investing Activities -
Other 0 0 0 -4 14
Investing Activites - Net
Cash Flow -1271 -2982 -1583 -2228 -2416
FINANCING
ACTIVITIES
Sale of Common and
Preferred Stock 252 228 218 255 236
Purchase of Common and
Preferred Stock 7000 7000 6880 8000 9963
Cash Dividends 2530 3031 3404 4212 4704
Long Term Debt -
Issuance 1981 3991 4959 2991 3466
Long Term Debt -
Reduction 39 39 3045 543 1209
Current Debt - Changes 290 60 360 850 -220
Financing Activities -
Other -25 4 -78 -211 -26
Financing Activities - Net
Cash Flow -7071 -5787 -7870 -8870 -12420
Exchange Rate Effect -106 -111 -8 124 -19
Cash and Cash
Equivalents - Change -206 493 322 1057 -1817
OTHER
INFORMATION
Interest Paid - Net< 782 874 924 991 1035
Income Taxes Paid 3435 3853 4623 4732 3774
Permno date TICKER COMNAM PRC SHROUT sprtrn Year
66181 01/02/2014 HD HOME DEPO 82.02 1408227 -0.008862 2014
66181 01/03/2014 HD HOME DEPO 81.89 1408227 -0.000333 2014
66181 01/06/2014 HD HOME DEPO 81.1 1408227 -0.002512 2014
66181 01/07/2014 HD HOME DEPO 81.5 1408227 0.006082 2014
66181 01/08/2014 HD HOME DEPO 81.93 1408227 -0.000212 2014
66181 01/09/2014 HD HOME DEPO 81.57 1408227 0.000348 2014
66181 01/10/2014 HD HOME DEPO 82.01 1408227 0.002307 2014
66181 01/13/2014 HD HOME DEPO 80.97 1408227 -0.012576 2014
66181 01/14/2014 HD HOME DEPO 81.01 1408227 0.010818 2014
66181 01/15/2014 HD HOME DEPO 81.07 1408227 0.005166 2014
66181 01/16/2014 HD HOME DEPO 81.26 1408227 -0.001347 2014
66181 01/17/2014 HD HOME DEPO 81 1408227 -0.003895 2014
66181 01/21/2014 HD HOME DEPO 80.46 1408227 0.002774 2014
66181 01/22/2014 HD HOME DEPO 80.2 1408227 0.000575 2014
66181 01/23/2014 HD HOME DEPO 80.24 1408227 -0.00889 2014
66181 01/24/2014 HD HOME DEPO 79.16 1408227 -0.020875 2014
66181 01/27/2014 HD HOME DEPO 78.94 1408227 -0.004876 2014
66181 01/28/2014 HD HOME DEPO 78.54 1408227 0.006141 2014
66181 01/29/2014 HD HOME DEPO 76.68 1408227 -0.010209 2014
66181 01/30/2014 HD HOME DEPO 76.93 1408227 0.011267 2014
66181 01/31/2014 HD HOME DEPO 76.85 1408227 -0.006465 2014
66181 02/03/2014 HD HOME DEPO 75.09 1408227 -0.022832 2014
66181 02/04/2014 HD HOME DEPO 74.97 1408227 0.007641 2014
66181 02/05/2014 HD HOME DEPO 75.26 1408227 -0.002028 2014
66181 02/06/2014 HD HOME DEPO 76.16 1408227 0.01244 2014
66181 02/07/2014 HD HOME DEPO 76.45 1408227 0.013302 2014
66181 02/10/2014 HD HOME DEPO 76.41 1408227 0.001569 2014
66181 02/11/2014 HD HOME DEPO 76.7 1408227 0.011062 2014
66181 02/12/2014 HD HOME DEPO 77.28 1408227 -0.000269 2014
66181 02/13/2014 HD HOME DEPO 77.59 1408227 0.00581 2014
66181 02/14/2014 HD HOME DEPO 77.93 1408227 0.004809 2014
66181 02/18/2014 HD HOME DEPO 77.57 1408227 0.001158 2014
66181 02/19/2014 HD HOME DEPO 76.45 1408227 -0.006524 2014
66181 02/20/2014 HD HOME DEPO 77.48 1408227 0.006031 2014
66181 02/21/2014 HD HOME DEPO 77.74 1408227 -0.001919 2014
66181 02/24/2014 HD HOME DEPO 77.87 1408227 0.006187 2014
66181 02/25/2014 HD HOME DEPO 80.98 1408227 -0.001348 2014
66181 02/26/2014 HD HOME DEPO 81.7 1408227 2.2E-05 2014
66181 02/27/2014 HD HOME DEPO 81.97 1408227 0.004948 2014
66181 02/28/2014 HD HOME DEPO 82.03 1408227 0.002783 2014
66181 03/03/2014 HD HOME DEPO 82 1408227 -0.007379 2014
66181 03/04/2014 HD HOME DEPO 82.87 1408227 0.015268 2014
66181 03/05/2014 HD HOME DEPO 82.91 1408227 -5.3E-05 2014
66181 03/06/2014 HD HOME DEPO 82.41 1408227 0.001718 2014
66181 03/07/2014 HD HOME DEPO 82.55 1408227 0.000538 2014
66181 03/10/2014 HD HOME DEPO 82.18 1408227 -0.000463 2014
66181 03/11/2014 HD HOME DEPO 81.29 1408227 -0.005082 2014
66181 03/12/2014 HD HOME DEPO 80.56 1408227 0.000305 2014
66181 03/13/2014 HD HOME DEPO 78.8 1408227 -0.011701 2014
66181 03/14/2014 HD HOME DEPO 79.38 1408227 -0.002822 2014
66181 03/17/2014 HD HOME DEPO 79.58 1408227 0.009614 2014
66181 03/18/2014 HD HOME DEPO 79.82 1408227 0.00722 2014
66181 03/19/2014 HD HOME DEPO 79.75 1408227 -0.006132 2014
66181 03/20/2014 HD HOME DEPO 80.09 1408227 0.006041 2014
66181 03/21/2014 HD HOME DEPO 80.42 1408227 -0.002933 2014
66181 03/24/2014 HD HOME DEPO 79.66 1408227 -0.004865 2014
66181 03/25/2014 HD HOME DEPO 79.47 1408227 0.004404 2014
66181 03/26/2014 HD HOME DEPO 78.87 1408227 -0.007 2014
66181 03/27/2014 HD HOME DEPO 78.68 1408227 -0.0019 2014
66181 03/28/2014 HD HOME DEPO 78.72 1408227 0.00464 2014
66181 03/31/2014 HD HOME DEPO 79.13 1381350 0.007924 2014
66181 04/01/2014 HD HOME DEPO 79.38 1381350 0.007039 2014
66181 04/02/2014 HD HOME DEPO 79.95 1381350 0.002853 2014
66181 04/03/2014 HD HOME DEPO 79.4 1381350 -0.001126 2014
66181 04/04/2014 HD HOME DEPO 78.72 1381350 -0.012537 2014
66181 04/07/2014 HD HOME DEPO 77.13 1381350 -0.01075 2014
66181 04/08/2014 HD HOME DEPO 77.11 1381350 0.003751 2014
66181 04/09/2014 HD HOME DEPO 77.76 1381350 0.010918 2014
66181 04/10/2014 HD HOME DEPO 76.78 1381350 -0.020885 2014
66181 04/11/2014 HD HOME DEPO 75.7 1381350 -0.009487 2014
66181 04/14/2014 HD HOME DEPO 75.97 1381350 0.008217 2014
66181 04/15/2014 HD HOME DEPO 75.89 1381350 0.006757 2014
66181 04/16/2014 HD HOME DEPO 76.58 1381350 0.010488 2014
66181 04/17/2014 HD HOME DEPO 77.09 1381350 0.001364 2014
66181 04/21/2014 HD HOME DEPO 77.96 1381350 0.003775 2014
66181 04/22/2014 HD HOME DEPO 79.67 1381350 0.004092 2014
66181 04/23/2014 HD HOME DEPO 78.52 1381350 -0.002213 2014
66181 04/24/2014 HD HOME DEPO 79.77 1381350 0.001717 2014
66181 04/25/2014 HD HOME DEPO 79.38 1381350 -0.008096 2014
66181 04/28/2014 HD HOME DEPO 80.17 1381350 0.003236 2014
66181 04/29/2014 HD HOME DEPO 79.52 1381350 0.004761 2014
66181 04/30/2014 HD HOME DEPO 79.51 1368097 0.002992 2014
66181 05/01/2014 HD HOME DEPO 79.33 1368097 -0.000143 2014
66181 05/02/2014 HD HOME DEPO 79.4 1368097 -0.001348 2014
66181 05/05/2014 HD HOME DEPO 78.69 1368097 0.001871 2014
66181 05/06/2014 HD HOME DEPO 77.42 1368097 -0.008988 2014
66181 05/07/2014 HD HOME DEPO 77.08 1368097 0.005616 2014
66181 05/08/2014 HD HOME DEPO 77.05 1368097 -0.001374 2014
66181 05/09/2014 HD HOME DEPO 77.71 1368097 0.001519 2014
66181 05/12/2014 HD HOME DEPO 78.27 1368097 0.009673 2014
66181 05/13/2014 HD HOME DEPO 77.27 1368097 0.000422 2014
66181 05/14/2014 HD HOME DEPO 76.31 1368097 -0.004701 2014
66181 05/15/2014 HD HOME DEPO 76.24 1368097 -0.009362 2014
66181 05/16/2014 HD HOME DEPO 77.36 1368097 0.003747 2014
66181 05/19/2014 HD HOME DEPO 76.5 1368097 0.003845 2014
66181 05/20/2014 HD HOME DEPO 77.96 1368097 -0.006498 2014
66181 05/21/2014 HD HOME DEPO 78.08 1368097 0.008116 2014
66181 05/22/2014 HD HOME DEPO 78.78 1368097 0.002362 2014
66181 05/23/2014 HD HOME DEPO 79.18 1368097 0.004248 2014
66181 05/27/2014 HD HOME DEPO 79.69 1368097 0.005988 2014
66181 05/28/2014 HD HOME DEPO 79.68 1368097 -0.001114 2014
66181 05/29/2014 HD HOME DEPO 79.9 1368097 0.005367 2014
66181 05/30/2014 HD HOME DEPO 80.23 1367617 0.001844 2014
66181 06/02/2014 HD HOME DEPO 80.84 1367617 0.000728 2014
66181 06/03/2014 HD HOME DEPO 80.67 1367617 -0.000379 2014
66181 06/04/2014 HD HOME DEPO 80.54 1367617 0.001892 2014
66181 06/05/2014 HD HOME DEPO 80.38 1367617 0.006525 2014
66181 06/06/2014 HD HOME DEPO 80.64 1367617 0.004628 2014
66181 06/09/2014 HD HOME DEPO 80.61 1367617 0.000939 2014
66181 06/10/2014 HD HOME DEPO 80.74 1367617 -0.000246 2014
66181 06/11/2014 HD HOME DEPO 79.81 1367617 -0.003537 2014
66181 06/12/2014 HD HOME DEPO 78.43 1367617 -0.007089 2014
66181 06/13/2014 HD HOME DEPO 78.07 1367617 0.003135 2014
66181 06/16/2014 HD HOME DEPO 78.9 1367617 0.000837 2014
66181 06/17/2014 HD HOME DEPO 80.02 1367617 0.002173 2014
66181 06/18/2014 HD HOME DEPO 80.71 1367617 0.007719 2014
66181 06/19/2014 HD HOME DEPO 80.44 1367617 0.001277 2014
66181 06/20/2014 HD HOME DEPO 80.17 1367617 0.00173 2014
66181 06/23/2014 HD HOME DEPO 80.64 1367617 -0.000132 2014
66181 06/24/2014 HD HOME DEPO 80.43 1367617 -0.006435 2014
66181 06/25/2014 HD HOME DEPO 80.53 1367617 0.004897 2014
66181 06/26/2014 HD HOME DEPO 80.75 1367617 -0.001179 2014
66181 06/27/2014 HD HOME DEPO 81.13 1367617 0.001911 2014
66181 06/30/2014 HD HOME DEPO 80.96 1367617 -0.000372 2014
66181 07/01/2014 HD HOME DEPO 81.82 1367617 0.006678 2014
66181 07/02/2014 HD HOME DEPO 81.98 1367617 0.000659 2014
66181 07/03/2014 HD HOME DEPO 82.05 1367617 0.00548 2014
66181 07/07/2014 HD HOME DEPO 81.42 1367617 -0.003924 2014
66181 07/08/2014 HD HOME DEPO 80.76 1367617 -0.007049 2014
66181 07/09/2014 HD HOME DEPO 80.73 1367617 0.004644 2014
66181 07/10/2014 HD HOME DEPO 79.4 1367617 -0.004131 2014
66181 07/11/2014 HD HOME DEPO 79.61 1367617 0.001471 2014
66181 07/14/2014 HD HOME DEPO 79.46 1367617 0.004844 2014
66181 07/15/2014 HD HOME DEPO 79.86 1367617 -0.001932 2014
66181 07/16/2014 HD HOME DEPO 79.66 1367617 0.004201 2014
66181 07/17/2014 HD HOME DEPO 79.55 1367617 -0.011834 2014
66181 07/18/2014 HD HOME DEPO 80.08 1367617 0.010265 2014
66181 07/21/2014 HD HOME DEPO 79.71 1367617 -0.00232 2014
66181 07/22/2014 HD HOME DEPO 80.54 1367617 0.005016 2014
66181 07/23/2014 HD HOME DEPO 81.02 1367617 0.001754 2014
66181 07/24/2014 HD HOME DEPO 81.2 1367617 0.000488 2014
66181 07/25/2014 HD HOME DEPO 81.03 1367617 -0.004849 2014
66181 07/28/2014 HD HOME DEPO 81.07 1367617 0.000288 2014
66181 07/29/2014 HD HOME DEPO 80.98 1367617 -0.004528 2014
66181 07/30/2014 HD HOME DEPO 81.76 1367617 6.1E-05 2014
66181 07/31/2014 HD HOME DEPO 80.85 1367617 -0.019999 2014
66181 08/01/2014 HD HOME DEPO 79.75 1367617 -0.002859 2014
66181 08/04/2014 HD HOME DEPO 80.03 1367617 0.007189 2014
66181 08/05/2014 HD HOME DEPO 80.03 1367617 -0.009685 2014
66181 08/06/2014 HD HOME DEPO 80.52 1367617 1.6E-05 2014
66181 08/07/2014 HD HOME DEPO 80.47 1367617 -0.005557 2014
66181 08/08/2014 HD HOME DEPO 82.43 1367617 0.011531 2014
66181 08/11/2014 HD HOME DEPO 82.88 1367617 0.002759 2014
66181 08/12/2014 HD HOME DEPO 82.92 1367617 -0.001637 2014
66181 08/13/2014 HD HOME DEPO 83.12 1367617 0.006707 2014
66181 08/14/2014 HD HOME DEPO 83.86 1367617 0.004346 2014
66181 08/15/2014 HD HOME DEPO 83.69 1367617 -6.1E-05 2014
66181 08/18/2014 HD HOME DEPO 83.59 1367617 0.008532 2014
66181 08/19/2014 HD HOME DEPO 88.23 1367617 0.005001 2014
66181 08/20/2014 HD HOME DEPO 90.75 1367617 0.002478 2014
66181 08/21/2014 HD HOME DEPO 91.15 1367617 0.00295 2014
66181 08/22/2014 HD HOME DEPO 91.03 1367617 -0.001993 2014
66181 08/25/2014 HD HOME DEPO 91.2 1367617 0.004788 2014
66181 08/26/2014 HD HOME DEPO 91.63 1367617 0.001051 2014
66181 08/27/2014 HD HOME DEPO 91.87 1367617 5E-05 2014
66181 08/28/2014 HD HOME DEPO 92.51 1367617 -0.00169 2014
66181 08/29/2014 HD HOME DEPO 93.5 1345922 0.00332 2014
66181 09/02/2014 HD HOME DEPO 91.15 1345922 -0.000544 2014
66181 09/03/2014 HD HOME DEPO 89 1345922 -0.000779 2014
66181 09/04/2014 HD HOME DEPO 89.93 1345922 -0.001534 2014
66181 09/05/2014 HD HOME DEPO 91.61 1345922 0.005036 2014
66181 09/08/2014 HD HOME DEPO 90.82 1345922 -0.003073 2014
66181 09/09/2014 HD HOME DEPO 88.93 1345922 -0.006545 2014
66181 09/10/2014 HD HOME DEPO 89.25 1345922 0.003646 2014
66181 09/11/2014 HD HOME DEPO 89.22 1345922 0.000882 2014
66181 09/12/2014 HD HOME DEPO 88.84 1345922 -0.005963 2014
66181 09/15/2014 HD HOME DEPO 89.38 1345922 -0.00071 2014
66181 09/16/2014 HD HOME DEPO 90.27 1345922 0.007484 2014
66181 09/17/2014 HD HOME DEPO 91.22 1345922 0.001296 2014
66181 09/18/2014 HD HOME DEPO 92.09 1345922 0.004891 2014
66181 09/19/2014 HD HOME DEPO 92.34 1345922 -0.000477 2014
66181 09/22/2014 HD HOME DEPO 91.89 1345922 -0.008013 2014
66181 09/23/2014 HD HOME DEPO 91.49 1345922 -0.005776 2014
66181 09/24/2014 HD HOME DEPO 93.02 1345922 0.007832 2014
66181 09/25/2014 HD HOME DEPO 91.9 1345922 -0.016169 2014
66181 09/26/2014 HD HOME DEPO 92.84 1345922 0.008576 2014
66181 09/29/2014 HD HOME DEPO 92.88 1345922 -0.002547 2014
66181 09/30/2014 HD HOME DEPO 91.74 1345922 -0.002786 2014
66181 10/01/2014 HD HOME DEPO 91.02 1345922 -0.013249 2014
66181 10/02/2014 HD HOME DEPO 92.24 1345922 5E-06 2014
66181 10/03/2014 HD HOME DEPO 93.54 1345922 0.011166 2014
66181 10/06/2014 HD HOME DEPO 93.26 1345922 -0.001565 2014
66181 10/07/2014 HD HOME DEPO 92.47 1345922 -0.015126 2014
66181 10/08/2014 HD HOME DEPO 94.09 1345922 0.017462 2014
66181 10/09/2014 HD HOME DEPO 93.07 1345922 -0.020661 2014
66181 10/10/2014 HD HOME DEPO 92.55 1345922 -0.011451 2014
66181 10/13/2014 HD HOME DEPO 90.6 1345922 -0.016468 2014
66181 10/14/2014 HD HOME DEPO 90.1 1345922 0.001579 2014
66181 10/15/2014 HD HOME DEPO 87.85 1345922 -0.0081 2014
66181 10/16/2014 HD HOME DEPO 88.88 1345922 0.000145 2014
66181 10/17/2014 HD HOME DEPO 90.24 1345922 0.012884 2014
66181 10/20/2014 HD HOME DEPO 91.85 1345922 0.009143 2014
66181 10/21/2014 HD HOME DEPO 94.2 1345922 0.019574 2014
66181 10/22/2014 HD HOME DEPO 93.34 1345922 -0.007299 2014
66181 10/23/2014 HD HOME DEPO 94.8 1345922 0.012303 2014
66181 10/24/2014 HD HOME DEPO 94.99 1345922 0.007053 2014
66181 10/27/2014 HD HOME DEPO 95.47 1345922 -0.001502 2014
66181 10/28/2014 HD HOME DEPO 96.59 1345922 0.011939 2014
66181 10/29/2014 HD HOME DEPO 96.42 1345922 -0.001385 2014
66181 10/30/2014 HD HOME DEPO 97.52 1345922 0.00623 2014
66181 10/31/2014 HD HOME DEPO 97.52 1345922 0.011731 2014
66181 11/03/2014 HD HOME DEPO 96.09 1345922 -0.000119 2014
66181 11/04/2014 HD HOME DEPO 95.96 1345922 -0.00283 2014
66181 11/05/2014 HD HOME DEPO 95.78 1345922 0.005701 2014
66181 11/06/2014 HD HOME DEPO 97.29 1345922 0.003776 2014
66181 11/07/2014 HD HOME DEPO 97.65 1345922 0.00035 2014
66181 11/10/2014 HD HOME DEPO 98.16 1345922 0.00312 2014
66181 11/11/2014 HD HOME DEPO 98.14 1345922 0.000697 2014
66181 11/12/2014 HD HOME DEPO 98.49 1345922 -0.000701 2014
66181 11/13/2014 HD HOME DEPO 99 1345922 0.00053 2014
66181 11/14/2014 HD HOME DEPO 98.24 1345922 0.00024 2014
66181 11/17/2014 HD HOME DEPO 98.03 1345922 0.000735 2014
66181 11/18/2014 HD HOME DEPO 95.98 1345922 0.005134 2014
66181 11/19/2014 HD HOME DEPO 96.7 1345922 -0.001501 2014
66181 11/20/2014 HD HOME DEPO 97.57 1345922 0.001967 2014
66181 11/21/2014 HD HOME DEPO 98.28 1345922 0.005237 2014
66181 11/24/2014 HD HOME DEPO 98.4 1345922 0.002864 2014
66181 11/25/2014 HD HOME DEPO 97.01 1345922 -0.00115 2014
66181 11/26/2014 HD HOME DEPO 97.7 1345922 0.002806 2014
66181 11/28/2014 HD HOME DEPO 99.4 1317827 -0.002542 2014
66181 12/01/2014 HD HOME DEPO 98.88 1317827 -0.006829 2014
66181 12/02/2014 HD HOME DEPO 98.16 1317827 0.006384 2014
66181 12/03/2014 HD HOME DEPO 98.59 1317827 0.003765 2014
66181 12/04/2014 HD HOME DEPO 98.95 1317827 -0.001162 2014
66181 12/05/2014 HD HOME DEPO 99.64 1317827 0.001665 2014
66181 12/08/2014 HD HOME DEPO 100.43 1317827 -0.007257 2014
66181 12/09/2014 HD HOME DEPO 99.64 1317827 -0.000238 2014
66181 12/10/2014 HD HOME DEPO 98.94 1317827 -0.016351 2014
66181 12/11/2014 HD HOME DEPO 100.27 1317827 0.004536 2014
66181 12/12/2014 HD HOME DEPO 99.78 1317827 -0.016214 2014
66181 12/15/2014 HD HOME DEPO 100.05 1317827 -0.006343 2014
66181 12/16/2014 HD HOME DEPO 97.06 1317827 -0.008489 2014
66181 12/17/2014 HD HOME DEPO 98.94 1317827 0.020352 2014
66181 12/18/2014 HD HOME DEPO 100.67 1317827 0.024015 2014
66181 12/19/2014 HD HOME DEPO 101.93 1317827 0.00457 2014
66181 12/22/2014 HD HOME DEPO 103.5 1317827 0.00381 2014
66181 12/23/2014 HD HOME DEPO 103.76 1317827 0.001746 2014
66181 12/24/2014 HD HOME DEPO 103.56 1317827 -0.000139 2014
66181 12/26/2014 HD HOME DEPO 103.75 1317827 0.00331 2014
66181 12/29/2014 HD HOME DEPO 104.53 1317827 0.000862 2014
66181 12/30/2014 HD HOME DEPO 104.27 1317827 -0.004889 2014
66181 12/31/2014 HD HOME DEPO 104.97 1317827 -0.010311 2014
66181 01/02/2015 HD HOME DEPO 103.43 1317827 -0.00034 2015
66181 01/05/2015 HD HOME DEPO 101.26 1317827 -0.018278 2015
66181 01/06/2015 HD HOME DEPO 100.95 1317827 -0.008893 2015
66181 01/07/2015 HD HOME DEPO 104.41 1317827 0.01163 2015
66181 01/08/2015 HD HOME DEPO 106.72 1317827 0.017888 2015
66181 01/09/2015 HD HOME DEPO 104.89 1317827 -0.008404 2015
66181 01/12/2015 HD HOME DEPO 104.42 1317827 -0.008094 2015
66181 01/13/2015 HD HOME DEPO 103.73 1317827 -0.002579 2015
66181 01/14/2015 HD HOME DEPO 102.64 1317827 -0.005813 2015
66181 01/15/2015 HD HOME DEPO 101.01 1317827 -0.009248 2015
66181 01/16/2015 HD HOME DEPO 104.12 1317827 0.013424 2015
66181 01/20/2015 HD HOME DEPO 103.25 1317827 0.00155 2015
66181 01/21/2015 HD HOME DEPO 103.53 1317827 0.004732 2015
66181 01/22/2015 HD HOME DEPO 106.07 1317827 0.01527 2015
66181 01/23/2015 HD HOME DEPO 105.37 1317827 -0.005492 2015
66181 01/26/2015 HD HOME DEPO 106.36 1317827 0.002568 2015
66181 01/27/2015 HD HOME DEPO 105.16 1317827 -0.013388 2015
66181 01/28/2015 HD HOME DEPO 104.74 1317827 -0.013496 2015
66181 01/29/2015 HD HOME DEPO 107.62 1317827 0.009535 2015
66181 01/30/2015 HD HOME DEPO 104.42 1317827 -0.012992 2015
66181 02/02/2015 HD HOME DEPO 104.43 1317827 0.012962 2015
66181 02/03/2015 HD HOME DEPO 107.24 1317827 0.014439 2015
66181 02/04/2015 HD HOME DEPO 108.41 1317827 -0.004156 2015
66181 02/05/2015 HD HOME DEPO 108.99 1317827 0.010291 2015
66181 02/06/2015 HD HOME DEPO 109.04 1317827 -0.003418 2015
66181 02/09/2015 HD HOME DEPO 108.34 1317827 -0.004247 2015
66181 02/10/2015 HD HOME DEPO 110.67 1317827 0.010676 2015
66181 02/11/2015 HD HOME DEPO 110.31 1317827 -2.9E-05 2015
66181 02/12/2015 HD HOME DEPO 112.16 1317827 0.009645 2015
66181 02/13/2015 HD HOME DEPO 111.89 1317827 0.004075 2015
66181 02/17/2015 HD HOME DEPO 112 1317827 0.001598 2015
66181 02/18/2015 HD HOME DEPO 111.99 1317827 -0.000314 2015
66181 02/19/2015 HD HOME DEPO 110.94 1317827 -0.001062 2015
66181 02/20/2015 HD HOME DEPO 112.24 1317827 0.006126 2015
66181 02/23/2015 HD HOME DEPO 112.28 1317827 -0.000303 2015
66181 02/24/2015 HD HOME DEPO 116.75 1317827 0.002759 2015
66181 02/25/2015 HD HOME DEPO 116.31 1317827 -0.000766 2015
66181 02/26/2015 HD HOME DEPO 115.38 1317827 -0.001476 2015
66181 02/27/2015 HD HOME DEPO 114.75 1317827 -0.002956 2015
66181 03/02/2015 HD HOME DEPO 116.12 1317827 0.006125 2015
66181 03/03/2015 HD HOME DEPO 116.07 1317827 -0.004539 2015
66181 03/04/2015 HD HOME DEPO 114.76 1317827 -0.004389 2015
66181 03/05/2015 HD HOME DEPO 115.91 1317827 0.001196 2015
66181 03/06/2015 HD HOME DEPO 114.45 1317827 -0.014174 2015
66181 03/09/2015 HD HOME DEPO 115.25 1317827 0.003944 2015
66181 03/10/2015 HD HOME DEPO 112.56 1317827 -0.016961 2015
66181 03/11/2015 HD HOME DEPO 113.07 1317827 -0.001918 2015
66181 03/12/2015 HD HOME DEPO 116.1 1317827 0.012601 2015
66181 03/13/2015 HD HOME DEPO 114.82 1317827 -0.006075 2015
66181 03/16/2015 HD HOME DEPO 116.5 1317827 0.013534 2015
66181 03/17/2015 HD HOME DEPO 115.58 1317827 -0.00332 2015
66181 03/18/2015 HD HOME DEPO 116.08 1317827 0.012158 2015
66181 03/19/2015 HD HOME DEPO 115.16 1317827 -0.004873 2015
66181 03/20/2015 HD HOME DEPO 117.49 1317827 0.009013 2015
66181 03/23/2015 HD HOME DEPO 116.07 1317827 -0.001746 2015
66181 03/24/2015 HD HOME DEPO 116.15 1317827 -0.006139 2015
66181 03/25/2015 HD HOME DEPO 113.68 1317827 -0.014559 2015
66181 03/26/2015 HD HOME DEPO 112.37 1317827 -0.002377 2015
66181 03/27/2015 HD HOME DEPO 113.86 1317827 0.002369 2015
66181 03/30/2015 HD HOME DEPO 114.63 1317827 0.012237 2015
66181 03/31/2015 HD HOME DEPO 113.61 1307394 -0.008796 2015
66181 04/01/2015 HD HOME DEPO 113.13 1307394 -0.003965 2015
66181 04/02/2015 HD HOME DEPO 114.54 1307394 0.00353 2015
66181 04/06/2015 HD HOME DEPO 114.95 1307394 0.006609 2015
66181 04/07/2015 HD HOME DEPO 114.3 1307394 -0.002062 2015
66181 04/08/2015 HD HOME DEPO 115.59 1307394 0.002683 2015
66181 04/09/2015 HD HOME DEPO 114.57 1307394 0.004457 2015
66181 04/10/2015 HD HOME DEPO 115.24 1307394 0.005203 2015
66181 04/13/2015 HD HOME DEPO 114.44 1307394 -0.004581 2015
66181 04/14/2015 HD HOME DEPO 114.05 1307394 0.00163 2015
66181 04/15/2015 HD HOME DEPO 113.45 1307394 0.005148 2015
66181 04/16/2015 HD HOME DEPO 113.37 1307394 -0.000778 2015
66181 04/17/2015 HD HOME DEPO 112.1 1307394 -0.011311 2015
66181 04/20/2015 HD HOME DEPO 112.86 1307394 0.009235 2015
66181 04/21/2015 HD HOME DEPO 113.17 1307394 -0.001481 2015
66181 04/22/2015 HD HOME DEPO 112.99 1307394 0.005088 2015
66181 04/23/2015 HD HOME DEPO 113.96 1307394 0.002358 2015
66181 04/24/2015 HD HOME DEPO 113.7 1307394 0.002253 2015
66181 04/27/2015 HD HOME DEPO 111.39 1307394 -0.004141 2015
66181 04/28/2015 HD HOME DEPO 110.58 1307394 0.002769 2015
66181 04/29/2015 HD HOME DEPO 108.71 1307394 -0.00374 2015
66181 04/30/2015 HD HOME DEPO 106.98 1298359 -0.010129 2015
66181 05/01/2015 HD HOME DEPO 109.55 1298359 0.010923 2015
66181 05/04/2015 HD HOME DEPO 110.06 1298359 0.002941 2015
66181 05/05/2015 HD HOME DEPO 108.06 1298359 -0.011837 2015
66181 05/06/2015 HD HOME DEPO 108.31 1298359 -0.004456 2015
66181 05/07/2015 HD HOME DEPO 110.04 1298359 0.003774 2015
66181 05/08/2015 HD HOME DEPO 112.47 1298359 0.013458 2015
66181 05/11/2015 HD HOME DEPO 111.9 1298359 -0.00509 2015
66181 05/12/2015 HD HOME DEPO 112.52 1298359 -0.00295 2015
66181 05/13/2015 HD HOME DEPO 111.19 1298359 -0.000305 2015
66181 05/14/2015 HD HOME DEPO 111.94 1298359 0.010779 2015
66181 05/15/2015 HD HOME DEPO 113.35 1298359 0.000768 2015
66181 05/18/2015 HD HOME DEPO 114.33 1298359 0.003048 2015
66181 05/19/2015 HD HOME DEPO 112.34 1298359 -0.000643 2015
66181 05/20/2015 HD HOME DEPO 112.1 1298359 -0.000931 2015
66181 05/21/2015 HD HOME DEPO 112.01 1298359 0.002338 2015
66181 05/22/2015 HD HOME DEPO 112.16 1298359 -0.002234 2015
66181 05/26/2015 HD HOME DEPO 110.93 1298359 -0.010282 2015
66181 05/27/2015 HD HOME DEPO 112.16 1298359 0.009163 2015
66181 05/28/2015 HD HOME DEPO 112.19 1298359 -0.001267 2015
66181 05/29/2015 HD HOME DEPO 111.42 1298976 -0.006318 2015
66181 06/01/2015 HD HOME DEPO 111.67 1298976 0.002059 2015
66181 06/02/2015 HD HOME DEPO 111.59 1298976 -0.001009 2015
66181 06/03/2015 HD HOME DEPO 113.16 1298976 0.002119 2015
66181 06/04/2015 HD HOME DEPO 111.46 1298976 -0.008623 2015
66181 06/05/2015 HD HOME DEPO 110.37 1298976 -0.001436 2015
66181 06/08/2015 HD HOME DEPO 109.93 1298976 -0.006474 2015
66181 06/09/2015 HD HOME DEPO 109.53 1298976 0.000418 2015
66181 06/10/2015 HD HOME DEPO 110.98 1298976 0.012042 2015
66181 06/11/2015 HD HOME DEPO 111.29 1298976 0.001739 2015
66181 06/12/2015 HD HOME DEPO 110.6 1298976 -0.006994 2015
66181 06/15/2015 HD HOME DEPO 110.01 1298976 -0.004622 2015
66181 06/16/2015 HD HOME DEPO 110.23 1298976 0.00569 2015
66181 06/17/2015 HD HOME DEPO 110.47 1298976 0.00198 2015
66181 06/18/2015 HD HOME DEPO 111.85 1298976 0.009903 2015
66181 06/19/2015 HD HOME DEPO 112.43 1298976 -0.005304 2015
66181 06/22/2015 HD HOME DEPO 113.07 1298976 0.006095 2015
66181 06/23/2015 HD HOME DEPO 113.18 1298976 0.000636 2015
66181 06/24/2015 HD HOME DEPO 112.35 1298976 -0.007353 2015
66181 06/25/2015 HD HOME DEPO 112.24 1298976 -0.002974 2015
66181 06/26/2015 HD HOME DEPO 112.6 1298976 -0.00039 2015
66181 06/29/2015 HD HOME DEPO 110.54 1298976 -0.020866 2015
66181 06/30/2015 HD HOME DEPO 111.13 1298976 0.002658 2015
66181 07/01/2015 HD HOME DEPO 112.07 1298976 0.006936 2015
66181 07/02/2015 HD HOME DEPO 111.49 1298976 -0.000308 2015
66181 07/06/2015 HD HOME DEPO 111.32 1298976 -0.003862 2015
66181 07/07/2015 HD HOME DEPO 112.4 1298976 0.006081 2015
66181 07/08/2015 HD HOME DEPO 111 1298976 -0.016653 2015
66181 07/09/2015 HD HOME DEPO 111.38 1298976 0.002262 2015
66181 07/10/2015 HD HOME DEPO 113.1 1298976 0.012338 2015
66181 07/13/2015 HD HOME DEPO 114.9 1298976 0.011066 2015
66181 07/14/2015 HD HOME DEPO 115.36 1298976 0.004453 2015
66181 07/15/2015 HD HOME DEPO 115.58 1298976 -0.000735 2015
66181 07/16/2015 HD HOME DEPO 114.73 1298976 0.008015 2015
66181 07/17/2015 HD HOME DEPO 114.47 1298976 0.001106 2015
66181 07/20/2015 HD HOME DEPO 113.41 1298976 0.000771 2015
66181 07/21/2015 HD HOME DEPO 113.86 1298976 -0.004262 2015
66181 07/22/2015 HD HOME DEPO 114.9 1298976 -0.002388 2015
66181 07/23/2015 HD HOME DEPO 114.59 1298976 -0.005676 2015
66181 07/24/2015 HD HOME DEPO 113.59 1298976 -0.010703 2015
66181 07/27/2015 HD HOME DEPO 113.07 1298976 -0.005775 2015
66181 07/28/2015 HD HOME DEPO 114.84 1298976 0.012386 2015
66181 07/29/2015 HD HOME DEPO 116.37 1298976 0.007319 2015
66181 07/30/2015 HD HOME DEPO 116.46 1298976 2.8E-05 2015
66181 07/31/2015 HD HOME DEPO 117.03 1298976 -0.002272 2015
66181 08/03/2015 HD HOME DEPO 116.89 1298976 -0.002757 2015
66181 08/04/2015 HD HOME DEPO 117.53 1298976 -0.00225 2015
66181 08/05/2015 HD HOME DEPO 118 1298976 0.003115 2015
66181 08/06/2015 HD HOME DEPO 116.56 1298976 -0.007753 2015
66181 08/07/2015 HD HOME DEPO 116.93 1298976 -0.002875 2015
66181 08/10/2015 HD HOME DEPO 117.6 1298976 0.012808 2015
66181 08/11/2015 HD HOME DEPO 117.69 1298976 -0.009557 2015
66181 08/12/2015 HD HOME DEPO 117.69 1298976 0.00095 2015
66181 08/13/2015 HD HOME DEPO 119.02 1298976 -0.001275 2015
66181 08/14/2015 HD HOME DEPO 119.75 1298976 0.003912 2015
66181 08/17/2015 HD HOME DEPO 119.7 1298976 0.005211 2015
66181 08/18/2015 HD HOME DEPO 122.8 1298976 -0.002626 2015
66181 08/19/2015 HD HOME DEPO 122.76 1298976 -0.008255 2015
66181 08/20/2015 HD HOME DEPO 120.54 1298976 -0.0211 2015
66181 08/21/2015 HD HOME DEPO 116.16 1298976 -0.031851 2015
66181 08/24/2015 HD HOME DEPO 112.54 1298976 -0.039414 2015
66181 08/25/2015 HD HOME DEPO 110.97 1298976 -0.013522 2015
66181 08/26/2015 HD HOME DEPO 115.93 1298976 0.039034 2015
66181 08/27/2015 HD HOME DEPO 117.66 1298976 0.024298 2015
66181 08/28/2015 HD HOME DEPO 117.52 1298976 0.000609 2015
66181 08/31/2015 HD HOME DEPO 116.46 1284103 -0.008392 2015
66181 09/01/2015 HD HOME DEPO 113.07 1284103 -0.029576 2015
66181 09/02/2015 HD HOME DEPO 116.48 1284103 0.018293 2015
66181 09/03/2015 HD HOME DEPO 116.6 1284103 0.001165 2015
66181 09/04/2015 HD HOME DEPO 114.42 1284103 -0.01533 2015
66181 09/08/2015 HD HOME DEPO 116.43 1284103 0.025083 2015
66181 09/09/2015 HD HOME DEPO 113.97 1284103 -0.013898 2015
66181 09/10/2015 HD HOME DEPO 114.49 1284103 0.005278 2015
66181 09/11/2015 HD HOME DEPO 115.44 1284103 0.004487 2015
66181 09/14/2015 HD HOME DEPO 114.73 1284103 -0.00409 2015
66181 09/15/2015 HD HOME DEPO 116.18 1284103 0.012831 2015
66181 09/16/2015 HD HOME DEPO 117.82 1284103 0.008705 2015
66181 09/17/2015 HD HOME DEPO 117.91 1284103 -0.002561 2015
66181 09/18/2015 HD HOME DEPO 115.12 1284103 -0.016164 2015
66181 09/21/2015 HD HOME DEPO 116.58 1284103 0.004566 2015
66181 09/22/2015 HD HOME DEPO 115.8 1284103 -0.012318 2015
66181 09/23/2015 HD HOME DEPO 116.17 1284103 -0.002049 2015
66181 09/24/2015 HD HOME DEPO 116.34 1284103 -0.003363 2015
66181 09/25/2015 HD HOME DEPO 116.74 1284103 -0.000466 2015
66181 09/28/2015 HD HOME DEPO 114.1 1284103 -0.025666 2015
66181 09/29/2015 HD HOME DEPO 112.91 1284103 0.001233 2015
66181 09/30/2015 HD HOME DEPO 115.49 1284103 0.019076 2015
66181 10/01/2015 HD HOME DEPO 117.03 1284103 0.001974 2015
66181 10/02/2015 HD HOME DEPO 117.81 1284103 0.014315 2015
66181 10/05/2015 HD HOME DEPO 119.2 1284103 0.01829 2015
66181 10/06/2015 HD HOME DEPO 118.68 1284103 -0.003588 2015
66181 10/07/2015 HD HOME DEPO 119.65 1284103 0.008036 2015
66181 10/08/2015 HD HOME DEPO 121.06 1284103 0.008818 2015
66181 10/09/2015 HD HOME DEPO 121.33 1284103 0.000725 2015
66181 10/12/2015 HD HOME DEPO 121.9 1284103 0.001276 2015
66181 10/13/2015 HD HOME DEPO 121.61 1284103 -0.006825 2015
66181 10/14/2015 HD HOME DEPO 120.27 1284103 -0.004716 2015
66181 10/15/2015 HD HOME DEPO 121.81 1284103 0.014853 2015
66181 10/16/2015 HD HOME DEPO 122.74 1284103 0.00457 2015
66181 10/19/2015 HD HOME DEPO 123.1 1284103 0.000271 2015
66181 10/20/2015 HD HOME DEPO 122.85 1284103 -0.001421 2015
66181 10/21/2015 HD HOME DEPO 123.3 1284103 -0.005825 2015
66181 10/22/2015 HD HOME DEPO 124.36 1284103 0.016628 2015
66181 10/23/2015 HD HOME DEPO 124.61 1284103 0.01103 2015
66181 10/26/2015 HD HOME DEPO 125.01 1284103 -0.001913 2015
66181 10/27/2015 HD HOME DEPO 124.47 1284103 -0.002554 2015
66181 10/28/2015 HD HOME DEPO 123.82 1284103 0.01184 2015
66181 10/29/2015 HD HOME DEPO 123.63 1284103 -0.00045 2015
66181 10/30/2015 HD HOME DEPO 123.64 1284103 -0.00481 2015
66181 11/02/2015 HD HOME DEPO 124.41 1284103 0.011874 2015
66181 11/03/2015 HD HOME DEPO 125.66 1284103 0.002728 2015
66181 11/04/2015 HD HOME DEPO 125.38 1284103 -0.003545 2015
66181 11/05/2015 HD HOME DEPO 125.72 1284103 -0.001132 2015
66181 11/06/2015 HD HOME DEPO 125.98 1284103 -0.000348 2015
66181 11/09/2015 HD HOME DEPO 124.5 1284103 -0.009823 2015
66181 11/10/2015 HD HOME DEPO 125.26 1284103 0.001511 2015
66181 11/11/2015 HD HOME DEPO 124.71 1284103 -0.003228 2015
66181 11/12/2015 HD HOME DEPO 123.81 1284103 -0.01399 2015
66181 11/13/2015 HD HOME DEPO 120 1284103 -0.011207 2015
66181 11/16/2015 HD HOME DEPO 120.84 1284103 0.014903 2015
66181 11/17/2015 HD HOME DEPO 126.18 1284103 -0.001339 2015
66181 11/18/2015 HD HOME DEPO 126.54 1284103 0.016162 2015
66181 11/19/2015 HD HOME DEPO 126.86 1284103 -0.001123 2015
66181 11/20/2015 HD HOME DEPO 130.21 1284103 0.00381 2015
66181 11/23/2015 HD HOME DEPO 132.5 1284103 -0.001235 2015
66181 11/24/2015 HD HOME DEPO 133.6 1284103 0.001222 2015
66181 11/25/2015 HD HOME DEPO 134.65 1284103 -0.000129 2015
66181 11/27/2015 HD HOME DEPO 134.74 1284103 0.000594 2015
66181 11/30/2015 HD HOME DEPO 133.88 1267881 -0.004641 2015
66181 12/01/2015 HD HOME DEPO 134.43 1267881 0.010681 2015
66181 12/02/2015 HD HOME DEPO 133.81 1267881 -0.010996 2015
66181 12/03/2015 HD HOME DEPO 130.93 1267881 -0.014374 2015
66181 12/04/2015 HD HOME DEPO 134.53 1267881 0.020526 2015
66181 12/07/2015 HD HOME DEPO 133.93 1267881 -0.00699 2015
66181 12/08/2015 HD HOME DEPO 133.84 1267881 -0.00649 2015
66181 12/09/2015 HD HOME DEPO 131.9 1267881 -0.007739 2015
66181 12/10/2015 HD HOME DEPO 132.54 1267881 0.002251 2015
66181 12/11/2015 HD HOME DEPO 130.44 1267881 -0.019423 2015
66181 12/14/2015 HD HOME DEPO 132.01 1267881 0.004756 2015
66181 12/15/2015 HD HOME DEPO 131.29 1267881 0.010619 2015
66181 12/16/2015 HD HOME DEPO 132.9 1267881 0.014515 2015
66181 12/17/2015 HD HOME DEPO 131.35 1267881 -0.015041 2015
66181 12/18/2015 HD HOME DEPO 130.29 1267881 -0.017797 2015
66181 12/21/2015 HD HOME DEPO 131.31 1267881 0.007778 2015
66181 12/22/2015 HD HOME DEPO 131.88 1267881 0.008817 2015
66181 12/23/2015 HD HOME DEPO 133.11 1267881 0.012418 2015
66181 12/24/2015 HD HOME DEPO 132.9 1267881 -0.001599 2015
66181 12/28/2015 HD HOME DEPO 132.68 1267881 -0.002179 2015
66181 12/29/2015 HD HOME DEPO 133.7 1267881 0.01063 2015
66181 12/30/2015 HD HOME DEPO 133.35 1267881 -0.007217 2015
66181 12/31/2015 HD HOME DEPO 132.25 1267881 -0.009412 2015
66181 01/04/2016 HD HOME DEPO 131.07 1267881 -0.015304 2016
66181 01/05/2016 HD HOME DEPO 130.43 1267881 0.002012 2016
66181 01/06/2016 HD HOME DEPO 129.08 1267881 -0.013115 2016
66181 01/07/2016 HD HOME DEPO 125.4 1267881 -0.0237 2016
66181 01/08/2016 HD HOME DEPO 123.9 1267881 -0.010838 2016
66181 01/11/2016 HD HOME DEPO 125.78 1267881 0.000853 2016
66181 01/12/2016 HD HOME DEPO 127.49 1267881 0.007803 2016
66181 01/13/2016 HD HOME DEPO 121.4 1267881 -0.024965 2016
66181 01/14/2016 HD HOME DEPO 119.62 1267881 0.016696 2016
66181 01/15/2016 HD HOME DEPO 119.23 1267881 -0.021599 2016
66181 01/19/2016 HD HOME DEPO 119.76 1267881 0.000532 2016
66181 01/20/2016 HD HOME DEPO 116.46 1267881 -0.011694 2016
66181 01/21/2016 HD HOME DEPO 120.22 1267881 0.005195 2016
66181 01/22/2016 HD HOME DEPO 122.76 1267881 0.020284 2016
66181 01/25/2016 HD HOME DEPO 121.71 1267881 -0.015638 2016
66181 01/26/2016 HD HOME DEPO 122.2 1267881 0.014144 2016
66181 01/27/2016 HD HOME DEPO 121.57 1267881 -0.010863 2016
66181 01/28/2016 HD HOME DEPO 122.28 1267881 0.005529 2016
66181 01/29/2016 HD HOME DEPO 125.76 1267881 0.02476 2016
66181 02/01/2016 HD HOME DEPO 126.51 1267881 -0.000443 2016
66181 02/02/2016 HD HOME DEPO 125.27 1267881 -0.018743 2016
66181 02/03/2016 HD HOME DEPO 123.79 1267881 0.004992 2016
66181 02/04/2016 HD HOME DEPO 121.11 1267881 0.001527 2016
66181 02/05/2016 HD HOME DEPO 116.43 1267881 -0.018481 2016
66181 02/08/2016 HD HOME DEPO 111.85 1267881 -0.014154 2016
66181 02/09/2016 HD HOME DEPO 113.86 1267881 -0.000664 2016
66181 02/10/2016 HD HOME DEPO 114.33 1267881 -0.000189 2016
66181 02/11/2016 HD HOME DEPO 113.27 1267881 -0.012301 2016
66181 02/12/2016 HD HOME DEPO 116.32 1267881 0.019518 2016
66181 02/16/2016 HD HOME DEPO 119.43 1267881 0.016517 2016
66181 02/17/2016 HD HOME DEPO 121.21 1267881 0.01648 2016
66181 02/18/2016 HD HOME DEPO 119.97 1267881 -0.004666 2016
66181 02/19/2016 HD HOME DEPO 121.69 1267881 -2.6E-05 2016
66181 02/22/2016 HD HOME DEPO 122.85 1267881 0.014454 2016
66181 02/23/2016 HD HOME DEPO 124.53 1267881 -0.012454 2016
66181 02/24/2016 HD HOME DEPO 125.61 1267881 0.00444 2016
66181 02/25/2016 HD HOME DEPO 126.86 1267881 0.011348 2016
66181 02/26/2016 HD HOME DEPO 126.26 1267881 -0.00187 2016
66181 02/29/2016 HD HOME DEPO 124.12 1267881 -0.008121 2016
66181 03/01/2016 HD HOME DEPO 125.7 1267881 0.023869 2016
66181 03/02/2016 HD HOME DEPO 125.59 1267881 0.004094 2016
66181 03/03/2016 HD HOME DEPO 126.8 1267881 0.003499 2016
66181 03/04/2016 HD HOME DEPO 125.56 1267881 0.003306 2016
66181 03/07/2016 HD HOME DEPO 126.17 1267881 0.000885 2016
66181 03/08/2016 HD HOME DEPO 126.72 1267881 -0.01124 2016
66181 03/09/2016 HD HOME DEPO 126.03 1267881 0.005052 2016
66181 03/10/2016 HD HOME DEPO 125.89 1267881 0.000156 2016
66181 03/11/2016 HD HOME DEPO 128.46 1267881 0.016396 2016
66181 03/14/2016 HD HOME DEPO 128.84 1267881 -0.001261 2016
66181 03/15/2016 HD HOME DEPO 129.71 1267881 -0.001837 2016
66181 03/16/2016 HD HOME DEPO 130.45 1267881 0.0056 2016
66181 03/17/2016 HD HOME DEPO 130.88 1267881 0.006595 2016
66181 03/18/2016 HD HOME DEPO 131.35 1267881 0.004406 2016
66181 03/21/2016 HD HOME DEPO 131.01 1267881 0.000986 2016
66181 03/22/2016 HD HOME DEPO 130.59 1267881 -0.000877 2016
66181 03/23/2016 HD HOME DEPO 130.22 1267881 -0.006386 2016
66181 03/24/2016 HD HOME DEPO 130.46 1267881 -0.000378 2016
66181 03/28/2016 HD HOME DEPO 131.08 1267881 0.000545 2016
66181 03/29/2016 HD HOME DEPO 132.47 1267881 0.008817 2016
66181 03/30/2016 HD HOME DEPO 133.42 1267881 0.00435 2016
66181 03/31/2016 HD HOME DEPO 133.43 1252951 -0.00204 2016
66181 04/01/2016 HD HOME DEPO 134.85 1252951 0.006331 2016
66181 04/04/2016 HD HOME DEPO 134.85 1252951 -0.003208 2016
66181 04/05/2016 HD HOME DEPO 134.58 1252951 -0.010145 2016
66181 04/06/2016 HD HOME DEPO 135.44 1252951 0.010508 2016
66181 04/07/2016 HD HOME DEPO 133.87 1252951 -0.011976 2016
66181 04/08/2016 HD HOME DEPO 133.62 1252951 0.002787 2016
66181 04/11/2016 HD HOME DEPO 133.01 1252951 -0.00274 2016
66181 04/12/2016 HD HOME DEPO 134.38 1252951 0.009662 2016
66181 04/13/2016 HD HOME DEPO 133.84 1252951 0.01004 2016
66181 04/14/2016 HD HOME DEPO 134.37 1252951 0.000173 2016
66181 04/15/2016 HD HOME DEPO 135.01 1252951 -0.000984 2016
66181 04/18/2016 HD HOME DEPO 136.8 1252951 0.006541 2016
66181 04/19/2016 HD HOME DEPO 135.44 1252951 0.003085 2016
66181 04/20/2016 HD HOME DEPO 135.19 1252951 0.000762 2016
66181 04/21/2016 HD HOME DEPO 134.6 1252951 -0.005194 2016
66181 04/22/2016 HD HOME DEPO 135.66 1252951 4.8E-05 2016
66181 04/25/2016 HD HOME DEPO 135.65 1252951 -0.001812 2016
66181 04/26/2016 HD HOME DEPO 135.34 1252951 0.001873 2016
66181 04/27/2016 HD HOME DEPO 135.75 1252951 0.001649 2016
66181 04/28/2016 HD HOME DEPO 132.73 1252951 -0.009231 2016
66181 04/29/2016 HD HOME DEPO 133.89 1251493 -0.005063 2016
66181 05/02/2016 HD HOME DEPO 136.05 1251493 0.00781 2016
66181 05/03/2016 HD HOME DEPO 134.54 1251493 -0.008677 2016
66181 05/04/2016 HD HOME DEPO 135.16 1251493 -0.005937 2016
66181 05/05/2016 HD HOME DEPO 134.67 1251493 -0.000239 2016
66181 05/06/2016 HD HOME DEPO 135.7 1251493 0.003175 2016
66181 05/09/2016 HD HOME DEPO 136.24 1251493 0.000753 2016
66181 05/10/2016 HD HOME DEPO 137.51 1251493 0.012484 2016
66181 05/11/2016 HD HOME DEPO 134.3 1251493 -0.009562 2016
66181 05/12/2016 HD HOME DEPO 134.19 1251493 -0.00017 2016
66181 05/13/2016 HD HOME DEPO 133.13 1251493 -0.008478 2016
66181 05/16/2016 HD HOME DEPO 135.34 1251493 0.009797 2016
66181 05/17/2016 HD HOME DEPO 132 1251493 -0.009411 2016
66181 05/18/2016 HD HOME DEPO 131.77 1251493 0.000205 2016
66181 05/19/2016 HD HOME DEPO 131.73 1251493 -0.003707 2016
66181 05/20/2016 HD HOME DEPO 131.85 1251493 0.006019 2016
66181 05/23/2016 HD HOME DEPO 131.42 1251493 -0.002085 2016
66181 05/24/2016 HD HOME DEPO 133.36 1251493 0.013681 2016
66181 05/25/2016 HD HOME DEPO 133.2 1251493 0.006975 2016
66181 05/26/2016 HD HOME DEPO 134.05 1251493 -0.00021 2016
66181 05/27/2016 HD HOME DEPO 133.94 1251493 0.004287 2016
66181 05/31/2016 HD HOME DEPO 132.12 1244007 -0.001 2016
66181 06/01/2016 HD HOME DEPO 131.83 1244007 0.00113 2016
66181 06/02/2016 HD HOME DEPO 132.41 1244007 0.002825 2016
66181 06/03/2016 HD HOME DEPO 131.74 1244007 -0.002912 2016
66181 06/06/2016 HD HOME DEPO 129.19 1244007 0.004897 2016
66181 06/07/2016 HD HOME DEPO 129.92 1244007 0.001289 2016
66181 06/08/2016 HD HOME DEPO 129.59 1244007 0.003309 2016
66181 06/09/2016 HD HOME DEPO 129.3 1244007 -0.001718 2016
66181 06/10/2016 HD HOME DEPO 128.83 1244007 -0.009175 2016
66181 06/13/2016 HD HOME DEPO 127.83 1244007 -0.008115 2016
66181 06/14/2016 HD HOME DEPO 125.24 1244007 -0.001799 2016
66181 06/15/2016 HD HOME DEPO 126.53 1244007 -0.001841 2016
66181 06/16/2016 HD HOME DEPO 127.36 1244007 0.003133 2016
66181 06/17/2016 HD HOME DEPO 127.14 1244007 -0.003258 2016
66181 06/20/2016 HD HOME DEPO 127.62 1244007 0.005808 2016
66181 06/21/2016 HD HOME DEPO 127.74 1244007 0.002712 2016
66181 06/22/2016 HD HOME DEPO 127.6 1244007 -0.001652 2016
66181 06/23/2016 HD HOME DEPO 128.29 1244007 0.013364 2016
66181 06/24/2016 HD HOME DEPO 126.4 1244007 -0.03592 2016
66181 06/27/2016 HD HOME DEPO 124.67 1244007 -0.018097 2016
66181 06/28/2016 HD HOME DEPO 127.53 1244007 0.01777 2016
66181 06/29/2016 HD HOME DEPO 127.37 1244007 0.017033 2016
66181 06/30/2016 HD HOME DEPO 127.69 1244007 0.013565 2016
66181 07/01/2016 HD HOME DEPO 129.62 1244007 0.001949 2016
66181 07/05/2016 HD HOME DEPO 129.35 1244007 -0.006848 2016
66181 07/06/2016 HD HOME DEPO 131.57 1244007 0.005353 2016
66181 07/07/2016 HD HOME DEPO 131.16 1244007 -0.000872 2016
66181 07/08/2016 HD HOME DEPO 134.34 1244007 0.015253 2016
66181 07/11/2016 HD HOME DEPO 135.15 1244007 0.003409 2016
66181 07/12/2016 HD HOME DEPO 134.84 1244007 0.007009 2016
66181 07/13/2016 HD HOME DEPO 133.56 1244007 0.000135 2016
66181 07/14/2016 HD HOME DEPO 134.54 1244007 0.005259 2016
66181 07/15/2016 HD HOME DEPO 134.78 1244007 -0.000929 2016
66181 07/18/2016 HD HOME DEPO 136.34 1244007 0.002382 2016
66181 07/19/2016 HD HOME DEPO 136.98 1244007 -0.001435 2016
66181 07/20/2016 HD HOME DEPO 137.41 1244007 0.00427 2016
66181 07/21/2016 HD HOME DEPO 136.07 1244007 -0.003612 2016
66181 07/22/2016 HD HOME DEPO 136.52 1244007 0.004554 2016
66181 07/25/2016 HD HOME DEPO 136.5 1244007 -0.003011 2016
66181 07/26/2016 HD HOME DEPO 136.75 1244007 0.000323 2016
66181 07/27/2016 HD HOME DEPO 136.31 1244007 -0.001199 2016
66181 07/28/2016 HD HOME DEPO 137.96 1244007 0.001606 2016
66181 07/29/2016 HD HOME DEPO 138.24 1244007 0.001631 2016
66181 08/01/2016 HD HOME DEPO 138.77 1244007 -0.00127 2016
66181 08/02/2016 HD HOME DEPO 137.22 1244007 -0.006362 2016
66181 08/03/2016 HD HOME DEPO 137.06 1244007 0.003134 2016
66181 08/04/2016 HD HOME DEPO 136.05 1244007 0.000213 2016
66181 08/05/2016 HD HOME DEPO 136.91 1244007 0.008603 2016
66181 08/08/2016 HD HOME DEPO 136.21 1244007 -0.000907 2016
66181 08/09/2016 HD HOME DEPO 136.11 1244007 0.00039 2016
66181 08/10/2016 HD HOME DEPO 135.6 1244007 -0.002865 2016
66181 08/11/2016 HD HOME DEPO 137.04 1244007 0.004735 2016
66181 08/12/2016 HD HOME DEPO 136.57 1244007 -0.000796 2016
66181 08/15/2016 HD HOME DEPO 137.06 1244007 0.002793 2016
66181 08/16/2016 HD HOME DEPO 136.23 1244007 -0.005479 2016
66181 08/17/2016 HD HOME DEPO 136.15 1244007 0.001869 2016
66181 08/18/2016 HD HOME DEPO 134.8 1244007 0.0022 2016
66181 08/19/2016 HD HOME DEPO 135.46 1244007 -0.00144 2016
66181 08/22/2016 HD HOME DEPO 135.34 1244007 -0.000563 2016
66181 08/23/2016 HD HOME DEPO 136.22 1244007 0.001952 2016
66181 08/24/2016 HD HOME DEPO 135.06 1244007 -0.00524 2016
66181 08/25/2016 HD HOME DEPO 135.43 1244007 -0.001365 2016
66181 08/26/2016 HD HOME DEPO 134.36 1244007 -0.001579 2016
66181 08/29/2016 HD HOME DEPO 135.24 1244007 0.005228 2016
66181 08/30/2016 HD HOME DEPO 134.1 1244007 -0.001954 2016
66181 08/31/2016 HD HOME DEPO 134.12 1235574 -0.002376 2016
66181 09/01/2016 HD HOME DEPO 134.23 1235574 -4.1E-05 2016
66181 09/02/2016 HD HOME DEPO 135.15 1235574 0.004201 2016
66181 09/06/2016 HD HOME DEPO 134.1 1235574 0.002982 2016
66181 09/07/2016 HD HOME DEPO 132.79 1235574 -0.000146 2016
66181 09/08/2016 HD HOME DEPO 131.26 1235574 -0.002223 2016
66181 09/09/2016 HD HOME DEPO 127.74 1235574 -0.024522 2016
66181 09/12/2016 HD HOME DEPO 128.59 1235574 0.014677 2016
66181 09/13/2016 HD HOME DEPO 125.72 1235574 -0.014831 2016
66181 09/14/2016 HD HOME DEPO 126.26 1235574 -0.000588 2016
66181 09/15/2016 HD HOME DEPO 126.96 1235574 0.010109 2016
66181 09/16/2016 HD HOME DEPO 126.11 1235574 -0.003772 2016
66181 09/19/2016 HD HOME DEPO 126.29 1235574 -1.9E-05 2016
66181 09/20/2016 HD HOME DEPO 126.83 1235574 0.000299 2016
66181 09/21/2016 HD HOME DEPO 128.11 1235574 0.010917 2016
66181 09/22/2016 HD HOME DEPO 128.75 1235574 0.0065 2016
66181 09/23/2016 HD HOME DEPO 127.79 1235574 -0.005737 2016
66181 09/26/2016 HD HOME DEPO 125.45 1235574 -0.008588 2016
66181 09/27/2016 HD HOME DEPO 126.82 1235574 0.006444 2016
66181 09/28/2016 HD HOME DEPO 128.27 1235574 0.005296 2016
66181 09/29/2016 HD HOME DEPO 127.93 1235574 -0.009321 2016
66181 09/30/2016 HD HOME DEPO 128.68 1235574 0.007968 2016
66181 10/03/2016 HD HOME DEPO 128.5 1235574 -0.003261 2016
66181 10/04/2016 HD HOME DEPO 128.2 1235574 -0.004956 2016
66181 10/05/2016 HD HOME DEPO 127.58 1235574 0.004297 2016
66181 10/06/2016 HD HOME DEPO 130.19 1235574 0.000482 2016
66181 10/07/2016 HD HOME DEPO 128.31 1235574 -0.003253 2016
66181 10/10/2016 HD HOME DEPO 127.25 1235574 0.004606 2016
66181 10/11/2016 HD HOME DEPO 125.85 1235574 -0.012447 2016
66181 10/12/2016 HD HOME DEPO 126.69 1235574 0.001147 2016
66181 10/13/2016 HD HOME DEPO 126.29 1235574 -0.003099 2016
66181 10/14/2016 HD HOME DEPO 126.42 1235574 0.000202 2016
66181 10/17/2016 HD HOME DEPO 125.14 1235574 -0.003038 2016
66181 10/18/2016 HD HOME DEPO 125.74 1235574 0.00616 2016
66181 10/19/2016 HD HOME DEPO 125.89 1235574 0.002192 2016
66181 10/20/2016 HD HOME DEPO 126.25 1235574 -0.001376 2016
66181 10/21/2016 HD HOME DEPO 126.6 1235574 -8.4E-05 2016
66181 10/24/2016 HD HOME DEPO 127.78 1235574 0.00475 2016
66181 10/25/2016 HD HOME DEPO 123.34 1235574 -0.003798 2016
66181 10/26/2016 HD HOME DEPO 122.71 1235574 -0.00174 2016
66181 10/27/2016 HD HOME DEPO 122.26 1235574 -0.002987 2016
66181 10/28/2016 HD HOME DEPO 123.58 1235574 -0.003108 2016
66181 10/31/2016 HD HOME DEPO 122.01 1235574 -0.000122 2016
66181 11/01/2016 HD HOME DEPO 119.89 1235574 -0.006787 2016
66181 11/02/2016 HD HOME DEPO 120.29 1235574 -0.006525 2016
66181 11/03/2016 HD HOME DEPO 120.18 1235574 -0.004423 2016
66181 11/04/2016 HD HOME DEPO 120.91 1235574 -0.001666 2016
66181 11/07/2016 HD HOME DEPO 123.75 1235574 0.022224 2016
66181 11/08/2016 HD HOME DEPO 124.25 1235574 0.003772 2016
66181 11/09/2016 HD HOME DEPO 126.02 1235574 0.011077 2016
66181 11/10/2016 HD HOME DEPO 129.03 1235574 0.001951 2016
66181 11/11/2016 HD HOME DEPO 129.85 1235574 -0.001398 2016
66181 11/14/2016 HD HOME DEPO 127.67 1235574 -0.000116 2016
66181 11/15/2016 HD HOME DEPO 124.4 1235574 0.007481 2016
66181 11/16/2016 HD HOME DEPO 125.33 1235574 -0.001582 2016
66181 11/17/2016 HD HOME DEPO 128.93 1235574 0.004676 2016
66181 11/18/2016 HD HOME DEPO 128.33 1235574 -0.002387 2016
66181 11/21/2016 HD HOME DEPO 128.22 1235574 0.007461 2016
66181 11/22/2016 HD HOME DEPO 130.98 1235574 0.002165 2016
66181 11/23/2016 HD HOME DEPO 131.21 1235574 0.000808 2016
66181 11/25/2016 HD HOME DEPO 131.57 1235574 0.003914 2016
66181 11/28/2016 HD HOME DEPO 130.64 1235574 -0.005254 2016
66181 11/29/2016 HD HOME DEPO 129.62 1235574 0.001335 2016
66181 11/30/2016 HD HOME DEPO 129.4 1218161 -0.002653 2016
66181 12/01/2016 HD HOME DEPO 129.47 1218161 -0.003516 2016
66181 12/02/2016 HD HOME DEPO 129.87 1218161 0.000397 2016
66181 12/05/2016 HD HOME DEPO 129.68 1218161 0.005821 2016
66181 12/06/2016 HD HOME DEPO 128.74 1218161 0.003411 2016
66181 12/07/2016 HD HOME DEPO 132.46 1218161 0.013163 2016
66181 12/08/2016 HD HOME DEPO 132.53 1218161 0.002159 2016
66181 12/09/2016 HD HOME DEPO 133.39 1218161 0.005939 2016
66181 12/12/2016 HD HOME DEPO 134.58 1218161 -0.001137 2016
66181 12/13/2016 HD HOME DEPO 136.54 1218161 0.00654 2016
66181 12/14/2016 HD HOME DEPO 135.98 1218161 -0.008117 2016
66181 12/15/2016 HD HOME DEPO 135.84 1218161 0.003883 2016
66181 12/16/2016 HD HOME DEPO 135.11 1218161 -0.001751 2016
66181 12/19/2016 HD HOME DEPO 135.44 1218161 0.001975 2016
66181 12/20/2016 HD HOME DEPO 137.11 1218161 0.003638 2016
66181 12/21/2016 HD HOME DEPO 136.83 1218161 -0.002457 2016
66181 12/22/2016 HD HOME DEPO 135.43 1218161 -0.001863 2016
66181 12/23/2016 HD HOME DEPO 135.05 1218161 0.001252 2016
66181 12/27/2016 HD HOME DEPO 135.26 1218161 0.002248 2016
66181 12/28/2016 HD HOME DEPO 135.07 1218161 -0.008357 2016
66181 12/29/2016 HD HOME DEPO 135.1 1218161 -0.000293 2016
66181 12/30/2016 HD HOME DEPO 134.08 1218161 -0.004637 2016
66181 01/03/2017 HD HOME DEPO 134.31 1218161 0.008487 2017
66181 01/04/2017 HD HOME DEPO 135.5 1218161 0.005722 2017
66181 01/05/2017 HD HOME DEPO 133.9 1218161 -0.000771 2017
66181 01/06/2017 HD HOME DEPO 133.53 1218161 0.003517 2017
66181 01/09/2017 HD HOME DEPO 134.31 1218161 -0.003549 2017
66181 01/10/2017 HD HOME DEPO 136.1 1218161 0 2017
66181 01/11/2017 HD HOME DEPO 135.7 1218161 0.00283 2017
66181 01/12/2017 HD HOME DEPO 135.07 1218161 -0.002145 2017
66181 01/13/2017 HD HOME DEPO 135.04 1218161 0.00185 2017
66181 01/17/2017 HD HOME DEPO 135.93 1218161 -0.002968 2017
66181 01/18/2017 HD HOME DEPO 136.16 1218161 0.001764 2017
66181 01/19/2017 HD HOME DEPO 135.39 1218161 -0.003609 2017
66181 01/20/2017 HD HOME DEPO 135.6 1218161 0.003366 2017
66181 01/23/2017 HD HOME DEPO 138.07 1218161 -0.00269 2017
66181 01/24/2017 HD HOME DEPO 138.06 1218161 0.006565 2017
66181 01/25/2017 HD HOME DEPO 137.48 1218161 0.008026 2017
66181 01/26/2017 HD HOME DEPO 138.46 1218161 -0.000735 2017
66181 01/27/2017 HD HOME DEPO 138.33 1218161 -0.000866 2017
66181 01/30/2017 HD HOME DEPO 138.47 1218161 -0.00601 2017
66181 01/31/2017 HD HOME DEPO 137.58 1218161 -0.00089 2017
66181 02/01/2017 HD HOME DEPO 137.44 1218161 0.000298 2017
66181 02/02/2017 HD HOME DEPO 136.95 1218161 0.00057 2017
66181 02/03/2017 HD HOME DEPO 137.98 1218161 0.007265 2017
66181 02/06/2017 HD HOME DEPO 136.49 1218161 -0.002115 2017
66181 02/07/2017 HD HOME DEPO 136.65 1218161 0.000227 2017
66181 02/08/2017 HD HOME DEPO 137.88 1218161 0.000693 2017
66181 02/09/2017 HD HOME DEPO 138.71 1218161 0.005752 2017
66181 02/10/2017 HD HOME DEPO 139.85 1218161 0.003566 2017
66181 02/13/2017 HD HOME DEPO 139.87 1218161 0.005246 2017
66181 02/14/2017 HD HOME DEPO 141.36 1218161 0.004007 2017
66181 02/15/2017 HD HOME DEPO 142.19 1218161 0.004992 2017
66181 02/16/2017 HD HOME DEPO 141.54 1218161 -0.000864 2017
66181 02/17/2017 HD HOME DEPO 143 1218161 0.001679 2017
66181 02/21/2017 HD HOME DEPO 145.02 1218161 0.006048 2017
66181 02/22/2017 HD HOME DEPO 145.25 1218161 -0.001082 2017
66181 02/23/2017 HD HOME DEPO 144.71 1218161 0.000419 2017
66181 02/24/2017 HD HOME DEPO 145.95 1218161 0.001493 2017
66181 02/27/2017 HD HOME DEPO 145.3 1218161 0.001018 2017
66181 02/28/2017 HD HOME DEPO 144.91 1218161 -0.002578 2017
66181 03/01/2017 HD HOME DEPO 146.68 1218161 0.013674 2017
66181 03/02/2017 HD HOME DEPO 147.95 1218161 -0.00586 2017
66181 03/03/2017 HD HOME DEPO 147.81 1218161 0.000504 2017
66181 03/06/2017 HD HOME DEPO 147.13 1218161 -0.003277 2017
66181 03/07/2017 HD HOME DEPO 146.02 1218161 -0.002913 2017
66181 03/08/2017 HD HOME DEPO 146.92 1218161 -0.002284 2017
66181 03/09/2017 HD HOME DEPO 146.62 1218161 0.0008 2017
66181 03/10/2017 HD HOME DEPO 146.85 1218161 0.003269 2017
66181 03/13/2017 HD HOME DEPO 147.43 1218161 0.000367 2017
66181 03/14/2017 HD HOME DEPO 147.16 1218161 -0.003379 2017
66181 03/15/2017 HD HOME DEPO 147.95 1218161 0.008375 2017
66181 03/16/2017 HD HOME DEPO 148.73 1218161 -0.001627 2017
66181 03/17/2017 HD HOME DEPO 149.6 1218161 -0.001314 2017
66181 03/20/2017 HD HOME DEPO 147.8 1218161 -0.00201 2017
66181 03/21/2017 HD HOME DEPO 146.61 1218161 -0.012408 2017
66181 03/22/2017 HD HOME DEPO 147.36 1218161 0.00189 2017
66181 03/23/2017 HD HOME DEPO 147.99 1218161 -0.00106 2017
66181 03/24/2017 HD HOME DEPO 147.71 1218161 -0.000844 2017
66181 03/27/2017 HD HOME DEPO 146.87 1218161 -0.00102 2017
66181 03/28/2017 HD HOME DEPO 147.2 1218161 0.007251 2017
66181 03/29/2017 HD HOME DEPO 147.04 1218161 0.001085 2017
66181 03/30/2017 HD HOME DEPO 146.95 1218161 0.002935 2017
66181 03/31/2017 HD HOME DEPO 146.83 1202918 -0.002255 2017
66181 04/03/2017 HD HOME DEPO 146.62 1202918 -0.001642 2017
66181 04/04/2017 HD HOME DEPO 146.34 1202918 0.00056 2017
66181 04/05/2017 HD HOME DEPO 146.64 1202918 -0.003055 2017
66181 04/06/2017 HD HOME DEPO 147.24 1202918 0.001929 2017
66181 04/07/2017 HD HOME DEPO 147.13 1202918 -0.000827 2017
66181 04/10/2017 HD HOME DEPO 148.21 1202918 0.000688 2017
66181 04/11/2017 HD HOME DEPO 148.2 1202918 -0.001434 2017
66181 04/12/2017 HD HOME DEPO 146.54 1202918 -0.00376 2017
66181 04/13/2017 HD HOME DEPO 145.91 1202918 -0.006815 2017
66181 04/17/2017 HD HOME DEPO 147.31 1202918 0.008613 2017
66181 04/18/2017 HD HOME DEPO 147.76 1202918 -0.002903 2017
66181 04/19/2017 HD HOME DEPO 147.22 1202918 -0.001716 2017
66181 04/20/2017 HD HOME DEPO 148.72 1202918 0.007557 2017
66181 04/21/2017 HD HOME DEPO 150 1202918 -0.003035 2017
66181 04/24/2017 HD HOME DEPO 151.89 1202918 0.01084 2017
66181 04/25/2017 HD HOME DEPO 153.03 1202918 0.006091 2017
66181 04/26/2017 HD HOME DEPO 154.22 1202918 -0.000486 2017
66181 04/27/2017 HD HOME DEPO 156.12 1202918 0.000553 2017
66181 04/28/2017 HD HOME DEPO 156.1 1201169 -0.001913 2017
66181 05/01/2017 HD HOME DEPO 154.21 1201169 0.001732 2017
66181 05/02/2017 HD HOME DEPO 154.95 1201169 0.001189 2017
66181 05/03/2017 HD HOME DEPO 155 1201169 -0.001271 2017
66181 05/04/2017 HD HOME DEPO 154.86 1201169 0.000582 2017
66181 05/05/2017 HD HOME DEPO 155.73 1201169 0.004089 2017
66181 05/08/2017 HD HOME DEPO 156.89 1201169 3.8E-05 2017
66181 05/09/2017 HD HOME DEPO 157.68 1201169 -0.001025 2017
66181 05/10/2017 HD HOME DEPO 158.13 1201169 0.001131 2017
66181 05/11/2017 HD HOME DEPO 156.2 1201169 -0.002163 2017
66181 05/12/2017 HD HOME DEPO 156.92 1201169 -0.001478 2017
66181 05/15/2017 HD HOME DEPO 157.33 1201169 0.004776 2017
66181 05/16/2017 HD HOME DEPO 158.26 1201169 -0.000687 2017
66181 05/17/2017 HD HOME DEPO 156.09 1201169 -0.018178 2017
66181 05/18/2017 HD HOME DEPO 155.7 1201169 0.003687 2017
66181 05/19/2017 HD HOME DEPO 156.3 1201169 0.006767 2017
66181 05/22/2017 HD HOME DEPO 155.96 1201169 0.00516 2017
66181 05/23/2017 HD HOME DEPO 154.83 1201169 0.001838 2017
66181 05/24/2017 HD HOME DEPO 155 1201169 0.002489 2017
66181 05/25/2017 HD HOME DEPO 156.46 1201169 0.004442 2017
66181 05/26/2017 HD HOME DEPO 154.9 1201169 0.000311 2017
66181 05/30/2017 HD HOME DEPO 153.88 1201169 -0.001205 2017
66181 05/31/2017 HD HOME DEPO 153.51 1195555 -0.00046 2017
66181 06/01/2017 HD HOME DEPO 155.15 1195555 0.007571 2017
66181 06/02/2017 HD HOME DEPO 155.35 1195555 0.003708 2017
66181 06/05/2017 HD HOME DEPO 154.79 1195555 -0.001218 2017
66181 06/06/2017 HD HOME DEPO 154.2 1195555 -0.002779 2017
66181 06/07/2017 HD HOME DEPO 154.96 1195555 0.001568 2017
66181 06/08/2017 HD HOME DEPO 153.5 1195555 0.000267 2017
66181 06/09/2017 HD HOME DEPO 152.96 1195555 -0.00083 2017
66181 06/12/2017 HD HOME DEPO 152.18 1195555 -0.000979 2017
66181 06/13/2017 HD HOME DEPO 153.99 1195555 0.004511 2017
66181 06/14/2017 HD HOME DEPO 156.76 1195555 -0.000996 2017
66181 06/15/2017 HD HOME DEPO 156.77 1195555 -0.00224 2017
66181 06/16/2017 HD HOME DEPO 156.64 1195555 0.000284 2017
66181 06/19/2017 HD HOME DEPO 158.81 1195555 0.008347 2017
66181 06/20/2017 HD HOME DEPO 157.67 1195555 -0.006697 2017
66181 06/21/2017 HD HOME DEPO 156.59 1195555 -0.000583 2017
66181 06/22/2017 HD HOME DEPO 155.48 1195555 -0.000456 2017
66181 06/23/2017 HD HOME DEPO 151.31 1195555 0.001561 2017
66181 06/26/2017 HD HOME DEPO 151.42 1195555 0.000316 2017
66181 06/27/2017 HD HOME DEPO 152.24 1195555 -0.008073 2017
66181 06/28/2017 HD HOME DEPO 153.23 1195555 0.008808 2017
66181 06/29/2017 HD HOME DEPO 152.16 1195555 -0.0086 2017
66181 06/30/2017 HD HOME DEPO 153.4 1195555 0.001533 2017
66181 07/03/2017 HD HOME DEPO 154.01 1195555 0.002311 2017
66181 07/05/2017 HD HOME DEPO 152.69 1195555 0.001453 2017
66181 07/06/2017 HD HOME DEPO 152.05 1195555 -0.009369 2017
66181 07/07/2017 HD HOME DEPO 152.23 1195555 0.006403 2017
66181 07/10/2017 HD HOME DEPO 151.18 1195555 0.000928 2017
66181 07/11/2017 HD HOME DEPO 150.6 1195555 -0.000783 2017
66181 07/12/2017 HD HOME DEPO 152.59 1195555 0.007306 2017
66181 07/13/2017 HD HOME DEPO 153.29 1195555 0.001875 2017
66181 07/14/2017 HD HOME DEPO 152.88 1195555 0.004674 2017
66181 07/17/2017 HD HOME DEPO 153.89 1195555 -5.3E-05 2017
66181 07/18/2017 HD HOME DEPO 152.17 1195555 0.000598 2017
66181 07/19/2017 HD HOME DEPO 153.3 1195555 0.005373 2017
66181 07/20/2017 HD HOME DEPO 147.03 1195555 -0.000154 2017
66181 07/21/2017 HD HOME DEPO 146.65 1195555 -0.000368 2017
66181 07/24/2017 HD HOME DEPO 144.58 1195555 -0.001064 2017
66181 07/25/2017 HD HOME DEPO 146.97 1195555 0.002923 2017
66181 07/26/2017 HD HOME DEPO 146.69 1195555 0.000283 2017
66181 07/27/2017 HD HOME DEPO 147.73 1195555 -0.000973 2017
66181 07/28/2017 HD HOME DEPO 148.08 1195555 -0.001341 2017
66181 07/31/2017 HD HOME DEPO 149.6 1195555 -0.000728 2017
66181 08/01/2017 HD HOME DEPO 149.85 1195555 0.002449 2017
66181 08/02/2017 HD HOME DEPO 150.5 1195555 0.000493 2017
66181 08/03/2017 HD HOME DEPO 150.79 1195555 -0.002184 2017
66181 08/04/2017 HD HOME DEPO 152.75 1195555 0.001889 2017
66181 08/07/2017 HD HOME DEPO 153.35 1195555 0.001647 2017
66181 08/08/2017 HD HOME DEPO 153.35 1195555 -0.002414 2017
66181 08/09/2017 HD HOME DEPO 155.26 1195555 -0.000364 2017
66181 08/10/2017 HD HOME DEPO 153.88 1195555 -0.014474 2017
66181 08/11/2017 HD HOME DEPO 154.88 1195555 0.001276 2017
66181 08/14/2017 HD HOME DEPO 154.26 1195555 0.010044 2017
66181 08/15/2017 HD HOME DEPO 150.17 1195555 -0.000499 2017
66181 08/16/2017 HD HOME DEPO 152.25 1195555 0.00142 2017
66181 08/17/2017 HD HOME DEPO 149.67 1195555 -0.015437 2017
66181 08/18/2017 HD HOME DEPO 147.49 1195555 -0.001835 2017
66181 08/21/2017 HD HOME DEPO 149.2 1195555 0.001163 2017
66181 08/22/2017 HD HOME DEPO 149.91 1195555 0.009941 2017
66181 08/23/2017 HD HOME DEPO 149.1 1195555 -0.003454 2017
66181 08/24/2017 HD HOME DEPO 148.25 1195555 -0.002074 2017
66181 08/25/2017 HD HOME DEPO 149.65 1195555 0.001673 2017
66181 08/28/2017 HD HOME DEPO 151.39 1195555 0.000487 2017
66181 08/29/2017 HD HOME DEPO 149.84 1195555 0.000843 2017
66181 08/30/2017 HD HOME DEPO 150 1195555 0.004615 2017
66181 08/31/2017 HD HOME DEPO 149.87 1178818 0.005721 2017
66181 09/01/2017 HD HOME DEPO 150.78 1178818 0.001982 2017
66181 09/05/2017 HD HOME DEPO 152.93 1178818 -0.007551 2017
66181 09/06/2017 HD HOME DEPO 156.56 1178818 0.003129 2017
66181 09/07/2017 HD HOME DEPO 157.93 1178818 -0.000178 2017
66181 09/08/2017 HD HOME DEPO 159.66 1178818 -0.001489 2017
66181 09/11/2017 HD HOME DEPO 158.37 1178818 0.010839 2017
66181 09/12/2017 HD HOME DEPO 159.91 1178818 0.003364 2017
66181 09/13/2017 HD HOME DEPO 160.02 1178818 0.000757 2017
66181 09/14/2017 HD HOME DEPO 159.38 1178818 -0.001101 2017
66181 09/15/2017 HD HOME DEPO 158.4 1178818 0.001847 2017
66181 09/18/2017 HD HOME DEPO 157.81 1178818 0.001456 2017
66181 09/19/2017 HD HOME DEPO 157.66 1178818 0.00111 2017
66181 09/20/2017 HD HOME DEPO 158.68 1178818 0.000634 2017
66181 09/21/2017 HD HOME DEPO 159.19 1178818 -0.003046 2017
66181 09/22/2017 HD HOME DEPO 159.97 1178818 0.000648 2017
66181 09/25/2017 HD HOME DEPO 161.1 1178818 -0.002222 2017
66181 09/26/2017 HD HOME DEPO 161.26 1178818 7.2E-05 2017
66181 09/27/2017 HD HOME DEPO 160.92 1178818 0.004085 2017
66181 09/28/2017 HD HOME DEPO 162.36 1178818 0.001205 2017
66181 09/29/2017 HD HOME DEPO 163.56 1178818 0.003705 2017
66181 10/02/2017 HD HOME DEPO 164.02 1178818 0.003874 2017
66181 10/03/2017 HD HOME DEPO 165.17 1178818 0.002159 2017
66181 10/04/2017 HD HOME DEPO 165.29 1178818 0.001247 2017
66181 10/05/2017 HD HOME DEPO 166.12 1178818 0.005647 2017
66181 10/06/2017 HD HOME DEPO 165.85 1178818 -0.001074 2017
66181 10/09/2017 HD HOME DEPO 165.71 1178818 -0.001804 2017
66181 10/10/2017 HD HOME DEPO 165.16 1178818 0.002322 2017
66181 10/11/2017 HD HOME DEPO 165.25 1178818 0.001803 2017
66181 10/12/2017 HD HOME DEPO 164.59 1178818 -0.001687 2017
66181 10/13/2017 HD HOME DEPO 164.47 1178818 0.000878 2017
66181 10/16/2017 HD HOME DEPO 164.22 1178818 0.001751 2017
66181 10/17/2017 HD HOME DEPO 163.35 1178818 0.000672 2017
66181 10/18/2017 HD HOME DEPO 163.45 1178818 0.000742 2017
66181 10/19/2017 HD HOME DEPO 163.24 1178818 0.000328 2017
66181 10/20/2017 HD HOME DEPO 163.43 1178818 0.005117 2017
66181 10/23/2017 HD HOME DEPO 164.74 1178818 -0.003972 2017
66181 10/24/2017 HD HOME DEPO 166.03 1178818 0.001618 2017
66181 10/25/2017 HD HOME DEPO 166.07 1178818 -0.004663 2017
66181 10/26/2017 HD HOME DEPO 167.65 1178818 0.001271 2017
66181 10/27/2017 HD HOME DEPO 167.34 1178818 0.008073 2017
66181 10/30/2017 HD HOME DEPO 165.31 1178818 -0.003192 2017
66181 10/31/2017 HD HOME DEPO 165.78 1178818 0.000944 2017
66181 11/01/2017 HD HOME DEPO 165.38 1178818 0.001592 2017
66181 11/02/2017 HD HOME DEPO 162.71 1178818 0.00019 2017
66181 11/03/2017 HD HOME DEPO 164.39 1178818 0.003097 2017
66181 11/06/2017 HD HOME DEPO 164.22 1178818 0.001271 2017
66181 11/07/2017 HD HOME DEPO 163.66 1178818 -0.000189 2017
66181 11/08/2017 HD HOME DEPO 164.05 1178818 0.001444 2017
66181 11/09/2017 HD HOME DEPO 163.27 1178818 -0.003762 2017
66181 11/10/2017 HD HOME DEPO 164.11 1178818 -0.000898 2017
66181 11/13/2017 HD HOME DEPO 165.35 1178818 0.000984 2017
66181 11/14/2017 HD HOME DEPO 168.06 1178818 -0.00231 2017
66181 11/15/2017 HD HOME DEPO 165.47 1178818 -0.005526 2017
66181 11/16/2017 HD HOME DEPO 167.5 1178818 0.008196 2017
66181 11/17/2017 HD HOME DEPO 167.74 1178818 -0.002626 2017
66181 11/20/2017 HD HOME DEPO 170.45 1178818 0.001276 2017
66181 11/21/2017 HD HOME DEPO 172.86 1178818 0.006541 2017
66181 11/22/2017 HD HOME DEPO 172.06 1178818 -0.00075 2017
66181 11/24/2017 HD HOME DEPO 172.33 1178818 0.002056 2017
66181 11/27/2017 HD HOME DEPO 174.16 1178818 -0.000384 2017
66181 11/28/2017 HD HOME DEPO 176.57 1178818 0.009848 2017
66181 11/29/2017 HD HOME DEPO 177.25 1178818 -0.000369 2017
66181 11/30/2017 HD HOME DEPO 179.82 1167749 0.008191 2017
66181 12/01/2017 HD HOME DEPO 180.42 1167749 -0.002024 2017
66181 12/04/2017 HD HOME DEPO 184.9 1167749 -0.001052 2017
66181 12/05/2017 HD HOME DEPO 182.85 1167749 -0.003739 2017
66181 12/06/2017 HD HOME DEPO 180.8 1167749 -0.000114 2017
66181 12/07/2017 HD HOME DEPO 182 1167749 0.002932 2017
66181 12/08/2017 HD HOME DEPO 183.41 1167749 0.005506 2017
66181 12/11/2017 HD HOME DEPO 182.25 1167749 0.003202 2017
66181 12/12/2017 HD HOME DEPO 181.8 1167749 0.001549 2017
66181 12/13/2017 HD HOME DEPO 183.03 1167749 -0.000473 2017
66181 12/14/2017 HD HOME DEPO 182.13 1167749 -0.004071 2017
66181 12/15/2017 HD HOME DEPO 182.58 1167749 0.008974 2017
66181 12/18/2017 HD HOME DEPO 184.73 1167749 0.005363 2017
66181 12/19/2017 HD HOME DEPO 185.98 1167749 -0.00323 2017
66181 12/20/2017 HD HOME DEPO 187.31 1167749 -0.000828 2017
66181 12/21/2017 HD HOME DEPO 188.08 1167749 0.001986 2017
66181 12/22/2017 HD HOME DEPO 188.13 1167749 -0.000458 2017
66181 12/26/2017 HD HOME DEPO 190.36 1167749 -0.001058 2017
66181 12/27/2017 HD HOME DEPO 190.19 1167749 0.000791 2017
66181 12/28/2017 HD HOME DEPO 189.78 1167749 0.001834 2017
66181 12/29/2017 HD HOME DEPO 189.53 1167749 -0.005183 2017
66181 01/02/2018 HD HOME DEPO 188.03 1167749 0.008303 2018
66181 01/03/2018 HD HOME DEPO 189.01 1167749 0.006399 2018
66181 01/04/2018 HD HOME DEPO 190.51 1167749 0.004029 2018
66181 01/05/2018 HD HOME DEPO 192.5 1167749 0.007034 2018
66181 01/08/2018 HD HOME DEPO 192.04 1167749 0.001662 2018
66181 01/09/2018 HD HOME DEPO 193.1 1167749 0.001303 2018
66181 01/10/2018 HD HOME DEPO 191.8 1167749 -0.001112 2018
66181 01/11/2018 HD HOME DEPO 194.68 1167749 0.007034 2018
66181 01/12/2018 HD HOME DEPO 196.42 1167749 0.00675 2018
66181 01/16/2018 HD HOME DEPO 196.31 1167749 -0.003524 2018
66181 01/17/2018 HD HOME DEPO 199.82 1167749 0.009415 2018
66181 01/18/2018 HD HOME DEPO 198.33 1167749 -0.001616 2018
66181 01/19/2018 HD HOME DEPO 201.33 1167749 0.004385 2018
66181 01/22/2018 HD HOME DEPO 204.46 1167749 0.008067 2018
66181 01/23/2018 HD HOME DEPO 204.9 1167749 0.002174 2018
66181 01/24/2018 HD HOME DEPO 206.22 1167749 -0.00056 2018
66181 01/25/2018 HD HOME DEPO 205.37 1167749 0.000603 2018
66181 01/26/2018 HD HOME DEPO 207.23 1167749 0.011841 2018
66181 01/29/2018 HD HOME DEPO 204.92 1167749 -0.006732 2018
66181 01/30/2018 HD HOME DEPO 201.81 1167749 -0.010899 2018
66181 01/31/2018 HD HOME DEPO 200.9 1167749 0.000489 2018
66181 02/01/2018 HD HOME DEPO 199.9 1167749 -0.000648 2018
66181 02/02/2018 HD HOME DEPO 193.97 1167749 -0.021209 2018
66181 02/05/2018 HD HOME DEPO 183.11 1167749 -0.040979 2018
66181 02/06/2018 HD HOME DEPO 191.04 1167749 0.017441 2018
66181 02/07/2018 HD HOME DEPO 191.29 1167749 -0.005002 2018
66181 02/08/2018 HD HOME DEPO 181.22 1167749 -0.037536 2018
66181 02/09/2018 HD HOME DEPO 184.12 1167749 0.014936 2018
66181 02/12/2018 HD HOME DEPO 184.06 1167749 0.013915 2018
66181 02/13/2018 HD HOME DEPO 183.72 1167749 0.002613 2018
66181 02/14/2018 HD HOME DEPO 184.69 1167749 0.013402 2018
66181 02/15/2018 HD HOME DEPO 185.27 1167749 0.012069 2018
66181 02/16/2018 HD HOME DEPO 186.97 1167749 0.000373 2018
66181 02/20/2018 HD HOME DEPO 186.71 1167749 -0.005841 2018
66181 02/21/2018 HD HOME DEPO 183.06 1167749 -0.005497 2018
66181 02/22/2018 HD HOME DEPO 185.47 1167749 0.000974 2018
66181 02/23/2018 HD HOME DEPO 188.35 1167749 0.016028 2018
66181 02/26/2018 HD HOME DEPO 188.46 1167749 0.011757 2018
66181 02/27/2018 HD HOME DEPO 184.98 1167749 -0.012707 2018
66181 02/28/2018 HD HOME DEPO 182.27 1167749 -0.011096 2018
66181 03/01/2018 HD HOME DEPO 179.64 1167749 -0.013324 2018
66181 03/02/2018 HD HOME DEPO 178.46 1167749 0.005072 2018
66181 03/05/2018 HD HOME DEPO 181.74 1167749 0.011032 2018
66181 03/06/2018 HD HOME DEPO 181.64 1167749 0.002639 2018
66181 03/07/2018 HD HOME DEPO 178.58 1167749 -0.000484 2018
66181 03/08/2018 HD HOME DEPO 177.94 1167749 0.004463 2018
66181 03/09/2018 HD HOME DEPO 182.16 1167749 0.017379 2018
66181 03/12/2018 HD HOME DEPO 179.71 1167749 -0.001274 2018
66181 03/13/2018 HD HOME DEPO 178.35 1167749 -0.006364 2018
66181 03/14/2018 HD HOME DEPO 177.41 1167749 -0.005724 2018
66181 03/15/2018 HD HOME DEPO 178.07 1167749 -0.000782 2018
66181 03/16/2018 HD HOME DEPO 178.96 1167749 0.001703 2018
66181 03/19/2018 HD HOME DEPO 177.1 1167749 -0.014204 2018
66181 03/20/2018 HD HOME DEPO 178.16 1167749 0.001482 2018
66181 03/21/2018 HD HOME DEPO 178.02 1167749 -0.001844 2018
66181 03/22/2018 HD HOME DEPO 175.29 1167749 -0.025163 2018
66181 03/23/2018 HD HOME DEPO 171.8 1167749 -0.020967 2018
66181 03/26/2018 HD HOME DEPO 176.38 1167749 0.027157 2018
66181 03/27/2018 HD HOME DEPO 174.68 1167749 -0.017276 2018
66181 03/28/2018 HD HOME DEPO 174.76 1167749 -0.002917 2018
66181 03/29/2018 HD HOME DEPO 178.24 1157270 0.01377 2018
66181 04/02/2018 HD HOME DEPO 172.9 1157270 -0.022337 2018
66181 04/03/2018 HD HOME DEPO 173.76 1157270 0.012615 2018
66181 04/04/2018 HD HOME DEPO 177.44 1157270 0.011566 2018
66181 04/05/2018 HD HOME DEPO 179.13 1157270 0.006863 2018
66181 04/06/2018 HD HOME DEPO 174.45 1157270 -0.02192 2018
66181 04/09/2018 HD HOME DEPO 172.51 1157270 0.003337 2018
66181 04/10/2018 HD HOME DEPO 173.49 1157270 0.016727 2018
66181 04/11/2018 HD HOME DEPO 172.86 1157270 -0.005525 2018
66181 04/12/2018 HD HOME DEPO 173.36 1157270 0.008251 2018
66181 04/13/2018 HD HOME DEPO 172.8 1157270 -0.002887 2018
66181 04/16/2018 HD HOME DEPO 174.43 1157270 0.008109 2018
66181 04/17/2018 HD HOME DEPO 174.91 1157270 0.010662 2018
66181 04/18/2018 HD HOME DEPO 179.85 1157270 0.000831 2018
66181 04/19/2018 HD HOME DEPO 177.08 1157270 -0.005726 2018
66181 04/20/2018 HD HOME DEPO 177.01 1157270 -0.008537 2018
66181 04/23/2018 HD HOME DEPO 177.66 1157270 5.6E-05 2018
66181 04/24/2018 HD HOME DEPO 176.26 1157270 -0.013381 2018
66181 04/25/2018 HD HOME DEPO 177.39 1157270 0.001837 2018
66181 04/26/2018 HD HOME DEPO 185.72 1157270 0.010434 2018
66181 04/27/2018 HD HOME DEPO 186.46 1157270 0.001114 2018
66181 04/30/2018 HD HOME DEPO 184.8 1152717 -0.008188 2018
66181 05/01/2018 HD HOME DEPO 184.63 1152717 0.002549 2018
66181 05/02/2018 HD HOME DEPO 185.91 1152717 -0.007206 2018
66181 05/03/2018 HD HOME DEPO 183.19 1152717 -0.002254 2018
66181 05/04/2018 HD HOME DEPO 185.03 1152717 0.012811 2018
66181 05/07/2018 HD HOME DEPO 183.56 1152717 0.003458 2018
66181 05/08/2018 HD HOME DEPO 185.04 1152717 -0.000266 2018
66181 05/09/2018 HD HOME DEPO 186.36 1152717 0.009682 2018
66181 05/10/2018 HD HOME DEPO 187.16 1152717 0.009371 2018
66181 05/11/2018 HD HOME DEPO 190.31 1152717 0.001708 2018
66181 05/14/2018 HD HOME DEPO 191.08 1152717 0.000884 2018
66181 05/15/2018 HD HOME DEPO 187.98 1152717 -0.006842 2018
66181 05/16/2018 HD HOME DEPO 186.38 1152717 0.004061 2018
66181 05/17/2018 HD HOME DEPO 185.33 1152717 -0.000856 2018
66181 05/18/2018 HD HOME DEPO 187.42 1152717 -0.002632 2018
66181 05/21/2018 HD HOME DEPO 189.79 1152717 0.007387 2018
66181 05/22/2018 HD HOME DEPO 186.87 1152717 -0.003136 2018
66181 05/23/2018 HD HOME DEPO 186.67 1152717 0.003248 2018
66181 05/24/2018 HD HOME DEPO 187.15 1152717 -0.002023 2018
66181 05/25/2018 HD HOME DEPO 186.85 1152717 -0.002357 2018
66181 05/29/2018 HD HOME DEPO 185 1152717 -0.011564 2018
66181 05/30/2018 HD HOME DEPO 187.09 1152717 0.012696 2018
66181 05/31/2018 HD HOME DEPO 186.55 1153544 -0.00688 2018
66181 06/01/2018 HD HOME DEPO 187.35 1153544 0.010849 2018
66181 06/04/2018 HD HOME DEPO 191.36 1153544 0.00448 2018
66181 06/05/2018 HD HOME DEPO 191.94 1153544 0.000703 2018
66181 06/06/2018 HD HOME DEPO 193.59 1153544 0.008567 2018
66181 06/07/2018 HD HOME DEPO 196.17 1153544 -0.000714 2018
66181 06/08/2018 HD HOME DEPO 198.33 1153544 0.003126 2018
66181 06/11/2018 HD HOME DEPO 199.64 1153544 0.001069 2018
66181 06/12/2018 HD HOME DEPO 201.31 1153544 0.001743 2018
66181 06/13/2018 HD HOME DEPO 200.31 1153544 -0.004026 2018
66181 06/14/2018 HD HOME DEPO 199.67 1153544 0.002472 2018
66181 06/15/2018 HD HOME DEPO 200.54 1153544 -0.001017 2018
66181 06/18/2018 HD HOME DEPO 200.69 1153544 -0.002126 2018
66181 06/19/2018 HD HOME DEPO 199.21 1153544 -0.004023 2018
66181 06/20/2018 HD HOME DEPO 199.08 1153544 0.001712 2018
66181 06/21/2018 HD HOME DEPO 200.31 1153544 -0.006345 2018
66181 06/22/2018 HD HOME DEPO 197.41 1153544 0.001862 2018
66181 06/25/2018 HD HOME DEPO 196.38 1153544 -0.013725 2018
66181 06/26/2018 HD HOME DEPO 196.36 1153544 0.002205 2018
66181 06/27/2018 HD HOME DEPO 195.02 1153544 -0.008604 2018
66181 06/28/2018 HD HOME DEPO 195.21 1153544 0.006179 2018
66181 06/29/2018 HD HOME DEPO 195.1 1153544 0.000758 2018
66181 07/02/2018 HD HOME DEPO 194.02 1153544 0.003068 2018
66181 07/03/2018 HD HOME DEPO 193.62 1153544 -0.004947 2018
66181 07/05/2018 HD HOME DEPO 194.41 1153544 0.008621 2018
66181 07/06/2018 HD HOME DEPO 194.48 1153544 0.008481 2018
66181 07/09/2018 HD HOME DEPO 196.08 1153544 0.008823 2018
66181 07/10/2018 HD HOME DEPO 197.61 1153544 0.003473 2018
66181 07/11/2018 HD HOME DEPO 196.95 1153544 -0.007094 2018
66181 07/12/2018 HD HOME DEPO 197.95 1153544 0.008749 2018
66181 07/13/2018 HD HOME DEPO 198.69 1153544 0.001079 2018
66181 07/16/2018 HD HOME DEPO 198.88 1153544 -0.001028 2018
66181 07/17/2018 HD HOME DEPO 201.1 1153544 0.003974 2018
66181 07/18/2018 HD HOME DEPO 200.97 1153544 0.00216 2018
66181 07/19/2018 HD HOME DEPO 202.63 1153544 -0.003953 2018
66181 07/20/2018 HD HOME DEPO 202.45 1153544 -0.000948 2018
66181 07/23/2018 HD HOME DEPO 202.23 1153544 0.001838 2018
66181 07/24/2018 HD HOME DEPO 201.99 1153544 0.004781 2018
66181 07/25/2018 HD HOME DEPO 201 1153544 0.009102 2018
66181 07/26/2018 HD HOME DEPO 199.4 1153544 -0.003032 2018
66181 07/27/2018 HD HOME DEPO 197.14 1153544 -0.006562 2018
66181 07/30/2018 HD HOME DEPO 197.28 1153544 -0.005754 2018
66181 07/31/2018 HD HOME DEPO 197.52 1153544 0.004885 2018
66181 08/01/2018 HD HOME DEPO 196.3 1153544 -0.00104 2018
66181 08/02/2018 HD HOME DEPO 195.66 1153544 0.004926 2018
66181 08/03/2018 HD HOME DEPO 195.64 1153544 0.004644 2018
66181 08/06/2018 HD HOME DEPO 195.69 1153544 0.003538 2018
66181 08/07/2018 HD HOME DEPO 197.05 1153544 0.002824 2018
66181 08/08/2018 HD HOME DEPO 198.02 1153544 -0.000262 2018
66181 08/09/2018 HD HOME DEPO 198.08 1153544 -0.001442 2018
66181 08/10/2018 HD HOME DEPO 196.3 1153544 -0.007114 2018
66181 08/13/2018 HD HOME DEPO 194.14 1153544 -0.004006 2018
66181 08/14/2018 HD HOME DEPO 193.1 1153544 0.006389 2018
66181 08/15/2018 HD HOME DEPO 193.99 1153544 -0.007602 2018
66181 08/16/2018 HD HOME DEPO 195.39 1153544 0.007919 2018
66181 08/17/2018 HD HOME DEPO 195.56 1153544 0.003323 2018
66181 08/20/2018 HD HOME DEPO 197.93 1153544 0.002428 2018
66181 08/21/2018 HD HOME DEPO 200.23 1153544 0.002069 2018
66181 08/22/2018 HD HOME DEPO 198.97 1153544 -0.000398 2018
66181 08/23/2018 HD HOME DEPO 200.16 1153544 -0.001691 2018
66181 08/24/2018 HD HOME DEPO 201.3 1153544 0.006199 2018
66181 08/27/2018 HD HOME DEPO 201.98 1153544 0.00767 2018
66181 08/28/2018 HD HOME DEPO 201.97 1153544 0.000269 2018
66181 08/29/2018 HD HOME DEPO 201.68 1153544 0.005701 2018
66181 08/30/2018 HD HOME DEPO 199.26 1153544 -0.00443 2018
66181 08/31/2018 HD HOME DEPO 200.77 1144138 0.000134 2018
66181 09/04/2018 HD HOME DEPO 205.08 1144138 -0.001654 2018
66181 09/05/2018 HD HOME DEPO 204.15 1144138 -0.002803 2018
66181 09/06/2018 HD HOME DEPO 205.89 1144138 -0.003652 2018
66181 09/07/2018 HD HOME DEPO 206.23 1144138 -0.002213 2018
66181 09/10/2018 HD HOME DEPO 210.69 1144138 0.001898 2018
66181 09/11/2018 HD HOME DEPO 213.85 1144138 0.00374 2018
66181 09/12/2018 HD HOME DEPO 211.98 1144138 0.000357 2018
66181 09/13/2018 HD HOME DEPO 209.45 1144138 0.005282 2018
66181 09/14/2018 HD HOME DEPO 209.07 1144138 0.000275 2018
66181 09/17/2018 HD HOME DEPO 208.4 1144138 -0.00557 2018
66181 09/18/2018 HD HOME DEPO 211.02 1144138 0.005369 2018
66181 09/19/2018 HD HOME DEPO 211.68 1144138 0.001253 2018
66181 09/20/2018 HD HOME DEPO 211.06 1144138 0.007841 2018
66181 09/21/2018 HD HOME DEPO 212.39 1144138 -0.000369 2018
66181 09/24/2018 HD HOME DEPO 207.99 1144138 -0.003516 2018
66181 09/25/2018 HD HOME DEPO 207.46 1144138 -0.001305 2018
66181 09/26/2018 HD HOME DEPO 207.52 1144138 -0.003289 2018
66181 09/27/2018 HD HOME DEPO 206.84 1144138 0.002763 2018
66181 09/28/2018 HD HOME DEPO 207.15 1144138 -7E-06 2018
66181 10/01/2018 HD HOME DEPO 207.6 1144138 0.003641 2018
66181 10/02/2018 HD HOME DEPO 204.75 1144138 -0.000397 2018
66181 10/03/2018 HD HOME DEPO 203.74 1144138 0.000711 2018
66181 10/04/2018 HD HOME DEPO 198.85 1144138 -0.00817 2018
66181 10/05/2018 HD HOME DEPO 196.38 1144138 -0.005528 2018
66181 10/08/2018 HD HOME DEPO 198.41 1144138 -0.000395 2018
66181 10/09/2018 HD HOME DEPO 195.75 1144138 -0.001418 2018
66181 10/10/2018 HD HOME DEPO 193.7 1144138 -0.032864 2018
66181 10/11/2018 HD HOME DEPO 189.74 1144138 -0.020573 2018
66181 10/12/2018 HD HOME DEPO 192.47 1144138 0.014206 2018
66181 10/15/2018 HD HOME DEPO 191.17 1144138 -0.005905 2018
66181 10/16/2018 HD HOME DEPO 193.58 1144138 0.021496 2018
66181 10/17/2018 HD HOME DEPO 185.17 1144138 -0.000253 2018
66181 10/18/2018 HD HOME DEPO 180.44 1144138 -0.014392 2018
66181 10/19/2018 HD HOME DEPO 179.85 1144138 -0.000361 2018
66181 10/22/2018 HD HOME DEPO 178.75 1144138 -0.004299 2018
66181 10/23/2018 HD HOME DEPO 178.53 1144138 -0.005512 2018
66181 10/24/2018 HD HOME DEPO 176.97 1144138 -0.030864 2018
66181 10/25/2018 HD HOME DEPO 179.07 1144138 0.018625 2018
66181 10/26/2018 HD HOME DEPO 172.23 1144138 -0.017327 2018
66181 10/29/2018 HD HOME DEPO 173.2 1144138 -0.00656 2018
66181 10/30/2018 HD HOME DEPO 176.24 1144138 0.015667 2018
66181 10/31/2018 HD HOME DEPO 175.88 1144138 0.010851 2018
66181 11/01/2018 HD HOME DEPO 180.46 1144138 0.010558 2018
66181 11/02/2018 HD HOME DEPO 179.93 1144138 -0.006317 2018
66181 11/05/2018 HD HOME DEPO 182.19 1144138 0.0056 2018
66181 11/06/2018 HD HOME DEPO 182.01 1144138 0.006259 2018
66181 11/07/2018 HD HOME DEPO 187.23 1144138 0.021209 2018
66181 11/08/2018 HD HOME DEPO 188 1144138 -0.002509 2018
66181 11/09/2018 HD HOME DEPO 185.99 1144138 -0.009199 2018
66181 11/12/2018 HD HOME DEPO 179.43 1144138 -0.019701 2018
66181 11/13/2018 HD HOME DEPO 179 1144138 -0.001482 2018
66181 11/14/2018 HD HOME DEPO 179.9 1144138 -0.007567 2018
66181 11/15/2018 HD HOME DEPO 177.36 1144138 0.010594 2018
66181 11/16/2018 HD HOME DEPO 177.02 1144138 0.002223 2018
66181 11/19/2018 HD HOME DEPO 173.59 1144138 -0.016643 2018
66181 11/20/2018 HD HOME DEPO 169.05 1144138 -0.018151 2018
66181 11/21/2018 HD HOME DEPO 169.3 1144138 0.003043 2018
66181 11/23/2018 HD HOME DEPO 168.85 1144138 -0.006555 2018
66181 11/26/2018 HD HOME DEPO 169.82 1144138 0.015532 2018
66181 11/27/2018 HD HOME DEPO 173.22 1144138 0.003262 2018
66181 11/28/2018 HD HOME DEPO 177.43 1144138 0.022974 2018
66181 11/29/2018 HD HOME DEPO 175.66 1144138 -0.002198 2018
66181 11/30/2018 HD HOME DEPO 180.32 1129528 0.008186 2018
66181 12/03/2018 HD HOME DEPO 181.74 1129528 0.010941 2018
66181 12/04/2018 HD HOME DEPO 175.3 1129528 -0.032365 2018
66181 12/06/2018 HD HOME DEPO 175.96 1129528 -0.001522 2018
66181 12/07/2018 HD HOME DEPO 172.79 1129528 -0.02332 2018
66181 12/10/2018 HD HOME DEPO 171.69 1129528 0.001762 2018
66181 12/11/2018 HD HOME DEPO 172.21 1129528 -0.000356 2018
66181 12/12/2018 HD HOME DEPO 174.21 1129528 0.005419 2018
66181 12/13/2018 HD HOME DEPO 173.87 1129528 -0.0002 2018
66181 12/14/2018 HD HOME DEPO 172.29 1129528 -0.019087 2018
66181 12/17/2018 HD HOME DEPO 167.97 1129528 -0.020773 2018
66181 12/18/2018 HD HOME DEPO 170.04 1129528 8.6E-05 2018
66181 12/19/2018 HD HOME DEPO 167.56 1129528 -0.015396 2018
66181 12/20/2018 HD HOME DEPO 164.16 1129528 -0.015772 2018
66181 12/21/2018 HD HOME DEPO 160.48 1129528 -0.020588 2018
66181 12/24/2018 HD HOME DEPO 158.14 1129528 -0.027112 2018
66181 12/26/2018 HD HOME DEPO 168.28 1129528 0.049594 2018
66181 12/27/2018 HD HOME DEPO 170.32 1129528 0.008563 2018
66181 12/28/2018 HD HOME DEPO 170.22 1129528 -0.001242 2018
66181 12/31/2018 HD HOME DEPO 171.82 1129528 0.008492 2018
Issuer Name Symbol Callable Sub-Product Type Coupon Maturity Moody's® S&P
HOME DEPOT INC HD.GK Yes Corporate Bond 5.875 12/16/2036 A2 A
HOME DEPOT INC HD.GL Yes Corporate Bond 3.95 9/15/2020 A2 A
HOME DEPOT INC HD.GM Yes Corporate Bond 5.4 9/15/2040 A2 A
HOME DEPOT INC HD.GN Yes Corporate Bond 4.4 4/1/2021 A2 A
HOME DEPOT INC HD.GO Yes Corporate Bond 5.95 4/1/2041 A2 A
HOME DEPOT INC HD4047739 Yes Corporate Bond 3.75 2/15/2024 A2 A
HOME DEPOT INC HD4047740 Yes Corporate Bond 4.875 2/15/2044 A2 A
HOME DEPOT INC HD4134022 Yes Corporate Bond 4.4 3/15/2045 A2 A
HOME DEPOT INC HD3990363 Yes Corporate Bond 2.7 4/1/2023 A2 A
HOME DEPOT INC HD3390390 Yes Corporate Bond 4.2 4/1/2043 A2 A
HOME DEPOT INC HD4253639 Yes Corporate Bond 2.625 6/1/2022 A2 A
HOME DEPOT INC HD4253641 Yes Corporate Bond 4.25 4/1/2046 A2 A
HOME DEPOT INC HD4287443 Yes Corporate Bond 3.35 9/15/2025 A2 A
HOME DEPOT INC HD4333469 Yes Corporate Bond 2 4/1/2021 A2 A
HOME DEPOT INC HD4333476 Yes Corporate Bond 3 4/1/2026 A2 A
HOME DEPOT INC HD4401002 Yes Corporate Bond 2.125 9/15/2026 A2 A
HOME DEPOT INC HD4401003 Yes Corporate Bond 3.5 9/5/2056 A2 A
HOME DEPOT INC HD4501137 Corporate Bond 2.042 6/5/2020 A2 A
HOME DEPOT INC HD4501135 Yes Corporate Bond 1.8 6/5/2020 A2 A
HOME DEPOT INC HD4501136 Yes Corporate Bond 3.9 6/15/2047 A2 A
AIR PRODS & CHE APD.GQ Corporate Bond 7.8 6/15/2026 A2
AIR PRODS & CHE APD.GL Corporate Bond 7.34 6/15/2026 A2
AIR PRODS & CHE APD.GM Corporate Bond 7.8 6/15/2026 A2
AIR PRODS & CHE APD.GK Corporate Bond 7.56 5/26/2026 A2 A
AIR PRODS & CHEM APD.HC Yes Corporate Bond 3 11/3/2021 A2 A
AIR PRODS & CHEM APD3963460Yes Corporate Bond 2.75 2/3/2023 A2 A
AIR PRODS & CHEM APD4149424Yes Corporate Bond 3.35 7/31/2024 A2 A
AIR PRODS & CHEM APD.GC Corporate Bond 8.75 4/15/2021 A2 A
ALLIED SIGNAL INCHON.GB No Corporate Bond 9.065 6/1/2033 A2 A
HONEYWELL INC HON.GH Corporate Bond 6.625 6/15/2028 A2 A
HONEYWELL INTL HON486665 Yes Corporate Bond 2.15 8/8/2022 A2 A
HONEYWELL INTL HON486665 Yes Corporate Bond 2.7 8/15/2029 A2 A
HONEYWELL INTL HON486664 Yes Corporate Bond 2.3 8/15/2024 A2 A
HONEYWELL INTL HON4866653 Corporate Bond 2.274 8/8/2022 A2
HONEYWELL INTL HON4418383 Corporate Bond 2.546 10/30/2019 WR A
HONEYWELL INTL HON4418385 Corporate Bond 1.4 10/30/2019 WR A
HONEYWELL INTL HON4556612 Corporate Bond 1.8 10/30/2019 WR A
HONEYWELL INTL HON4556613 Corporate Bond 2.306 10/30/2019 WR A
HONEYWELL INTL HON.GW Yes Corporate Bond 5.7 3/15/2036 A2 A
HONEYWELL INTL HON.GY Yes Corporate Bond 5.7 3/15/2037 A2 A
HONEYWELL INTL HON.HG Yes Corporate Bond 4.25 3/1/2021 A2 A
HONEYWELL INTL HON.HH Yes Corporate Bond 5.375 3/1/2041 A2 A
HONEYWELL INTL HON407221 Yes Corporate Bond 3.35 12/1/2023 A2 A
HONEYWELL INTL HON441838 Yes Corporate Bond 1.85 11/1/2021 A2 A
HONEYWELL INTL HON441837 Yes Corporate Bond 2.5 11/1/2026 A2 A
HONEYWELL INTL HON457001 Yes Corporate Bond 3.812 11/21/2047 A2 A
HONEYWELL INTL HON458328 Yes Corporate Bond 3.812 11/21/2047 A2 A
AFLAC INC AFL4220987 Corporate Bond 2.4 3/16/2020 WR NR
AMGEN INC AMGN.GR Yes Corporate Bond 6.375 6/1/2037 Baa1 A
AMGEN INC AMGN.GU Yes Corporate Bond 6.9 6/1/2038 Baa1 A
AMGEN INC AMGN.GV Yes Corporate Bond 6.4 2/1/2039 Baa1 A
AMGEN INC AMGN.GY Yes Corporate Bond 5.75 3/15/2040 Baa1 A
AMGEN INC AMGN.GX Yes Corporate Bond 4.5 3/15/2020 Baa1 A
AMGEN INC AMGN.GA Yes Corporate Bond 8.125 4/1/2097 Baa1 A
AMGEN INC AMGN.BZ Yes Corporate Bond 4.95 10/1/2041 Baa1 A
AMGEN INC AMGN.GZ Yes Corporate Bond 3.45 10/1/2020 Baa1 A
AMGEN INC AMGN.HB Yes Corporate Bond 5.65 6/15/2042 Baa1 A
AMGEN INC AMGN.HC Yes Corporate Bond 4.1 6/15/2021 Baa1 A
AMGEN INC AMGN.HG Yes Corporate Bond 5.15 11/15/2041 Baa1 A
AMGEN INC AMGN.HE Yes Corporate Bond 3.875 11/15/2021 Baa1 A
AMGEN INC AMGN38549Yes Corporate Bond 5.375 5/15/2043 Baa1 A
AMGEN INC AMGN38549Yes Corporate Bond 3.625 5/15/2022 Baa1 A
AMGEN INC AMGN41275Yes Corporate Bond 3.625 5/22/2024 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 2.125 5/1/2020 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 2.7 5/1/2022 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 3.125 5/1/2025 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 4.4 5/1/2045 Baa1 A
AMGEN INC AMGN43683Yes Corporate Bond 4.663 6/15/2051 Baa1 A
ARCHER-DANIELS ADM.GM Yes Corporate Bond 7 2/1/2031 A2 A
ARCHER-DANIELS ADM.GO Yes Corporate Bond 5.935 10/1/2032 A2 A
ARCHER-DANIELS ADM.GP Yes Corporate Bond 5.375 9/15/2035 A2 A
ARCHER-DANIELS ADM.GS Yes Corporate Bond 6.45 1/15/2038 A2 A
ARCHER-DANIELS ADM.GH Corporate Bond 7.5 3/15/2027 A2 A
ARCHER-DANIELS ADM.GV Yes Corporate Bond 4.479 3/1/2021 A2 A
ARCHER-DANIELS ADM.GW Yes Corporate Bond 5.765 3/1/2041 A2 A
ARCHER-DANIELS ADM.GX Yes Corporate Bond 4.535 3/26/2042 A2 A
ARCHER-DANIELS ADM382721Yes Corporate Bond 4.535 3/26/2042 A2 A
ARCHER-DANIELS ADM396376Yes Corporate Bond 4.016 4/16/2043 A2 A
ARCHER-DANIELS ADM.GI Corporate Bond 6.75 12/15/2027 A2 A
ARCHER-DANIELS ADM.GJ Yes Corporate Bond 6.95 12/15/2097 A2 A
ARCHER-DANIELS ADM439233Yes Corporate Bond 2.5 8/11/2026 A2 A
ARCHER-DANIELS ADM454077Yes Corporate Bond 3.75 9/15/2047 A2 A
ARCHER-DANIELS ADM477386Yes Corporate Bond 3.375 3/15/2022 A2 A
ARCHER-DANIELS ADM477386Yes Corporate Bond 4.5 3/15/2049 A2 A
ARCHER-DANIELS ADM.GL Corporate Bond 6.625 5/1/2029 A2 A
BOEING CO BA.IN Corporate Bond 8.75 8/15/2021 A2 A
BOEING CO BA.GBV Yes Corporate Bond 6.875 3/15/2039 A2 A
BOEING CO BA.GBY Yes Corporate Bond 4.875 2/15/2020 A2 A
BOEING CO BA.GCA Yes Corporate Bond 5.875 2/15/2040 A2 A
BOEING CO BA.IW Corporate Bond 7.5 8/15/2042 A2 A
BOEING CO BA.ZK Yes Corporate Bond 6.125 2/15/2033 A2 A
BOEING CO BA4179463 Yes Corporate Bond 2.35 10/30/2021 A2 A
BOEING CO BA4179464 Yes Corporate Bond 2.85 10/30/2024 A2 A
BOEING CO BA4214068 Yes Corporate Bond 2.5 3/1/2025 A2 A
BOEING CO BA4214071 Yes Corporate Bond 3.3 3/1/2035 A2 A
BOEING CO BA4214072 Yes Corporate Bond 3.5 3/1/2045 A2 A
BOEING CO BA4306072 Yes Corporate Bond 2.2 10/30/2022 A2 A
BOEING CO BA4306071 Yes Corporate Bond 2.6 10/30/2025 A2 A
BOEING CO BA4306057 Yes Corporate Bond 1.65 10/30/2020 A2 A
BOEING CO BA4364223 Yes Corporate Bond 1.875 6/15/2023 A2 A
BOEING CO BA4364224 Yes Corporate Bond 2.25 6/15/2026 A2 A
BOEING CO BA4364225 Yes Corporate Bond 3.375 6/15/2046 A2 A
BOEING CO BA4456337 Yes Corporate Bond 2.125 3/1/2022 A2 A
BOEING CO BA4456338 Yes Corporate Bond 2.8 3/1/2027 A2 A
BOEING CO BA4456339 Yes Corporate Bond 3.65 3/1/2047 A2 A
BOEING CO BA4602173 Yes Corporate Bond 2.8 3/1/2023 A2 A
BOEING CO BA4602174 Yes Corporate Bond 3.25 3/1/2028 A2 A
BOEING CO BA4602177 Yes Corporate Bond 3.55 3/1/2038 A2 A
BOEING CO BA4602171 Yes Corporate Bond 3.625 3/1/2048 A2 A
BOEING CO BA.IX Yes Corporate Bond 6.625 2/15/2038 A2 A
BOEING CO BA4762314 Yes Corporate Bond 3.45 11/1/2028 A2 A
BOEING CO BA4762315 Yes Corporate Bond 3.85 11/1/2048 A2 A
BOEING CO BA4798347 Yes Corporate Bond 2.8 3/1/2024 A2 A
BOEING CO BA4798348 Yes Corporate Bond 3.2 3/1/2029 A2 A
BOEING CO BA4798349 Yes Corporate Bond 3.5 3/1/2039 A2 A
BOEING CO BA4798350 Yes Corporate Bond 3.825 3/1/2059 A2 A
BOEING CO BA4829131 Yes Corporate Bond 3.9 5/1/2049 A2 A
BOEING CO BA4829130 Yes Corporate Bond 3.6 5/1/2034 A2 A
BOEING CO BA4829129 Yes Corporate Bond 3.1 5/1/2026 A2 A
BOEING CO BA4866205 Yes Corporate Bond 2.3 8/1/2021 A2 A
BOEING CO BA4866206 Yes Corporate Bond 2.7 2/1/2027 A2 A
BOEING CO BA4866207 Yes Corporate Bond 2.95 2/1/2030 A2 A
BOEING CO BA4866208 Yes Corporate Bond 3.25 2/1/2035 A2 A
BOEING CO BA4866209 Yes Corporate Bond 3.75 2/1/2050 A2 A
Price Yield
140.859 2.814
101.269 0.376
137.202 2.937
102.494 1.598
144.283 3.046
107.604 1.662
128.287 3.161
121.7 3.129
103.067 1.613
118.072 3.085
102.284 1.58
120.165 3.104
107.995 1.778
100.408 1.612
106.017 1.917
101.392 1.892
108.465 3.108
100.056
100.085 1.535
115.307 3.06
123.402 5.919
128.654 3.598
128.503 2.898
121.34 3.774
102.277 1.659
103.788 1.458
106.413 1.771
108.799 1.998
161.034 3.367
132.358 2.355
101.139 1.668
104.594 2.151
102.108 1.803
100.5
100.004
99.998 2.105
99.997 1.999
100.01
138.409 2.734
141.721 2.651
102.534 1.839
139.5 2.864
106.567 1.57
100.716 1.407
103.658 1.897
101.899 3.705
119.472 2.788
98.6 3.511
141.163 3.247
143.833 3.61
139.893 3.504
131.449 3.55
100.141 2.991
187.925 4.242
124.133 3.37
100.951 1.948
132.01 3.535
102.567 1.728
127.174 3.352
103.333 1.637
124.114 3.791
103.553 1.82
106.94 1.832
100.067 1.641
101.837 1.787
105.398 1.982
116.9 3.385
98.546 4.749
141.462 2.632
133.897 2.749
126.637 3.203
135.819 3.702
131.714 2.594
102.886 1.715
138.513 3.233
108.854 3.944
124.374 3.017
116.644 3.013
130.67 2.437
142.788 4.832
103.434 1.915
112.862 3.049
103.174 1.77
128.889 2.99
132.359 2.652
111.931 2.025
148.052 3.455
100.991 1.686
135.177 3.451
158.421 3.695
133.887 3.015
100.769 1.96
103.699 2.033
101.75 2.137
102.745 3.068
100.063 3.496
100.587 1.989
102.038 2.222
99.99 1.66
99.586 1.993
99.482 2.334
100.066 3.371
100.55 1.877
102.573 2.404
105.902 3.316
102.531 1.998
104.732 2.599
106.221 3.094
104.756 3.361
143.362 3.419
107.342 2.513
109.082 3.353
103.009 2.061
105.106 2.568
105.428 3.117
105.374 3.568
109.778 3.369
107.734 2.933
105.035 2.246
100.605 1.951
101.269 2.504
102.182 2.7
103.705 2.943
107.295 3.36
PERMNO date TICKER COMNAM PRC VOL SHROUT
66181 12/31/201HD HOME DEPO 171.82 4206020 1129528
66181 01/02/201HD HOME DEPO 172.41 4242898 1129528
66181 01/03/201HD HOME DEPO 168.61 4810468 1129528
66181 01/04/201HD HOME DEPO 173.62 4762627 1129528
66181 01/07/201HD HOME DEPO 177.04 4928789 1129528
66181 01/08/201HD HOME DEPO 177.89 4722367 1129528
66181 01/09/201HD HOME DEPO 179.73 4922046 1129528
66181 01/10/201HD HOME DEPO 179.06 3605294 1129528
66181 01/11/201HD HOME DEPO 179.41 3285063 1129528
66181 01/14/201HD HOME DEPO 178.81 3871399 1129528
66181 01/15/201HD HOME DEPO 176.47 5016065 1129528
66181 01/16/201HD HOME DEPO 177.04 4075410 1129528
66181 01/17/201HD HOME DEPO 174.87 6499188 1129528
66181 01/18/201HD HOME DEPO 179.58 6371422 1129528
66181 01/22/201HD HOME DEPO 177.11 6272715 1129528
66181 01/23/201HD HOME DEPO 176.89 4910402 1129528
66181 01/24/201HD HOME DEPO 177.29 3860309 1129528
66181 01/25/201HD HOME DEPO 180.4 4502516 1129528
66181 01/28/201HD HOME DEPO 179.83 4091373 1129528
66181 01/29/201HD HOME DEPO 179.69 3686877 1129528
66181 01/30/201HD HOME DEPO 182.18 5197765 1129528
66181 01/31/201HD HOME DEPO 183.53 5138001 1129528
date TICKER COMNAM PRC SHROUT sprtrn Daily Return Year
01/02/2014 HD HOME DEPO 82.02 1408227 -0.008862 2014
01/03/2014 HD HOME DEPO 81.89 1408227 -0.000333 -0.0015862 2014
01/06/2014 HD HOME DEPO 81.1 1408227 -0.002512 -0.0096939 2014
01/07/2014 HD HOME DEPO 81.5 1408227 0.006082 0.00492006 2014
01/08/2014 HD HOME DEPO 81.93 1408227 -0.000212 0.0052622 2014
01/09/2014 HD HOME DEPO 81.57 1408227 0.000348 -0.0044037 2014
01/10/2014 HD HOME DEPO 82.01 1408227 0.002307 0.00537964 2014
01/13/2014 HD HOME DEPO 80.97 1408227 -0.012576 -0.0127625 2014
01/14/2014 HD HOME DEPO 81.01 1408227 0.010818 0.00049389 2014
01/15/2014 HD HOME DEPO 81.07 1408227 0.005166 0.00074038 2014
01/16/2014 HD HOME DEPO 81.26 1408227 -0.001347 0.00234091 2014
01/17/2014 HD HOME DEPO 81 1408227 -0.003895 -0.0032047 2014
01/21/2014 HD HOME DEPO 80.46 1408227 0.002774 -0.006689 2014
01/22/2014 HD HOME DEPO 80.2 1408227 0.000575 -0.0032367 2014
01/23/2014 HD HOME DEPO 80.24 1408227 -0.00889 0.00049863 2014
01/24/2014 HD HOME DEPO 79.16 1408227 -0.020875 -0.013551 2014
01/27/2014 HD HOME DEPO 78.94 1408227 -0.004876 -0.0027831 2014
01/28/2014 HD HOME DEPO 78.54 1408227 0.006141 -0.00508 2014
01/29/2014 HD HOME DEPO 76.68 1408227 -0.010209 -0.0239671 2014
01/30/2014 HD HOME DEPO 76.93 1408227 0.011267 0.003255 2014
01/31/2014 HD HOME DEPO 76.85 1408227 -0.006465 -0.0010404 2014
02/03/2014 HD HOME DEPO 75.09 1408227 -0.022832 -0.0231681 2014
02/04/2014 HD HOME DEPO 74.97 1408227 0.007641 -0.0015994 2014
02/05/2014 HD HOME DEPO 75.26 1408227 -0.002028 0.00386075 2014
02/06/2014 HD HOME DEPO 76.16 1408227 0.01244 0.01188761 2014
02/07/2014 HD HOME DEPO 76.45 1408227 0.013302 0.00380054 2014
02/10/2014 HD HOME DEPO 76.41 1408227 0.001569 -0.0005234 2014
02/11/2014 HD HOME DEPO 76.7 1408227 0.011062 0.00378813 2014
02/12/2014 HD HOME DEPO 77.28 1408227 -0.000269 0.00753348 2014
02/13/2014 HD HOME DEPO 77.59 1408227 0.00581 0.00400336 2014
02/14/2014 HD HOME DEPO 77.93 1408227 0.004809 0.00437243 2014
02/18/2014 HD HOME DEPO 77.57 1408227 0.001158 -0.0046302 2014
02/19/2014 HD HOME DEPO 76.45 1408227 -0.006524 -0.0145438 2014
02/20/2014 HD HOME DEPO 77.48 1408227 0.006031 0.01338291 2014
02/21/2014 HD HOME DEPO 77.74 1408227 -0.001919 0.00335009 2014
02/24/2014 HD HOME DEPO 77.87 1408227 0.006187 0.00167084 2014
02/25/2014 HD HOME DEPO 80.98 1408227 -0.001348 0.03916144 2014
02/26/2014 HD HOME DEPO 81.7 1408227 2.2E-05 0.00885179 2014
02/27/2014 HD HOME DEPO 81.97 1408227 0.004948 0.00329932 2014
02/28/2014 HD HOME DEPO 82.03 1408227 0.002783 0.00073171 2014
03/03/2014 HD HOME DEPO 82 1408227 -0.007379 -0.0003658 2014
03/04/2014 HD HOME DEPO 82.87 1408227 0.015268 0.01055387 2014
03/05/2014 HD HOME DEPO 82.91 1408227 -5.3E-05 0.00048257 2014
03/06/2014 HD HOME DEPO 82.41 1408227 0.001718 -0.0060489 2014
03/07/2014 HD HOME DEPO 82.55 1408227 0.000538 0.00169738 2014
03/10/2014 HD HOME DEPO 82.18 1408227 -0.000463 -0.0044922 2014
03/11/2014 HD HOME DEPO 81.29 1408227 -0.005082 -0.010889 2014
03/12/2014 HD HOME DEPO 80.56 1408227 0.000305 -0.0090208 2014
03/13/2014 HD HOME DEPO 78.8 1408227 -0.011701 -0.0220893 2014
03/14/2014 HD HOME DEPO 79.38 1408227 -0.002822 0.00733345 2014
03/17/2014 HD HOME DEPO 79.58 1408227 0.009614 0.00251636 2014
03/18/2014 HD HOME DEPO 79.82 1408227 0.00722 0.00301129 2014
03/19/2014 HD HOME DEPO 79.75 1408227 -0.006132 -0.0008774 2014
03/20/2014 HD HOME DEPO 80.09 1408227 0.006041 0.00425426 2014
03/21/2014 HD HOME DEPO 80.42 1408227 -0.002933 0.0041119 2014
03/24/2014 HD HOME DEPO 79.66 1408227 -0.004865 -0.0094953 2014
03/25/2014 HD HOME DEPO 79.47 1408227 0.004404 -0.002388 2014
03/26/2014 HD HOME DEPO 78.87 1408227 -0.007 -0.0075787 2014
03/27/2014 HD HOME DEPO 78.68 1408227 -0.0019 -0.0024119 2014
03/28/2014 HD HOME DEPO 78.72 1408227 0.00464 0.00050826 2014
03/31/2014 HD HOME DEPO 79.13 1381350 0.007924 0.00519482 2014
04/01/2014 HD HOME DEPO 79.38 1381350 0.007039 0.00315438 2014
04/02/2014 HD HOME DEPO 79.95 1381350 0.002853 0.00715499 2014
04/03/2014 HD HOME DEPO 79.4 1381350 -0.001126 -0.0069031 2014
04/04/2014 HD HOME DEPO 78.72 1381350 -0.012537 -0.0086011 2014
04/07/2014 HD HOME DEPO 77.13 1381350 -0.01075 -0.0204049 2014
04/08/2014 HD HOME DEPO 77.11 1381350 0.003751 -0.0002593 2014
04/09/2014 HD HOME DEPO 77.76 1381350 0.010918 0.00839419 2014
04/10/2014 HD HOME DEPO 76.78 1381350 -0.020885 -0.012683 2014
04/11/2014 HD HOME DEPO 75.7 1381350 -0.009487 -0.014166 2014
04/14/2014 HD HOME DEPO 75.97 1381350 0.008217 0.00356037 2014
04/15/2014 HD HOME DEPO 75.89 1381350 0.006757 -0.0010536 2014
04/16/2014 HD HOME DEPO 76.58 1381350 0.010488 0.00905102 2014
04/17/2014 HD HOME DEPO 77.09 1381350 0.001364 0.00663762 2014
04/21/2014 HD HOME DEPO 77.96 1381350 0.003775 0.0112223 2014
04/22/2014 HD HOME DEPO 79.67 1381350 0.004092 0.02169723 2014
04/23/2014 HD HOME DEPO 78.52 1381350 -0.002213 -0.0145397 2014
04/24/2014 HD HOME DEPO 79.77 1381350 0.001717 0.01579412 2014
04/25/2014 HD HOME DEPO 79.38 1381350 -0.008096 -0.004901 2014
04/28/2014 HD HOME DEPO 80.17 1381350 0.003236 0.00990293 2014
04/29/2014 HD HOME DEPO 79.52 1381350 0.004761 -0.0081408 2014
04/30/2014 HD HOME DEPO 79.51 1368097 0.002992 -0.0001258 2014
05/01/2014 HD HOME DEPO 79.33 1368097 -0.000143 -0.0022664 2014
05/02/2014 HD HOME DEPO 79.4 1368097 -0.001348 0.000882 2014
05/05/2014 HD HOME DEPO 78.69 1368097 0.001871 -0.0089823 2014
05/06/2014 HD HOME DEPO 77.42 1368097 -0.008988 -0.0162709 2014
05/07/2014 HD HOME DEPO 77.08 1368097 0.005616 -0.0044013 2014
05/08/2014 HD HOME DEPO 77.05 1368097 -0.001374 -0.0003893 2014
05/09/2014 HD HOME DEPO 77.71 1368097 0.001519 0.00852939 2014
05/12/2014 HD HOME DEPO 78.27 1368097 0.009673 0.00718044 2014
05/13/2014 HD HOME DEPO 77.27 1368097 0.000422 -0.0128586 2014
05/14/2014 HD HOME DEPO 76.31 1368097 -0.004701 -0.0125018 2014
05/15/2014 HD HOME DEPO 76.24 1368097 -0.009362 -0.0009177 2014
05/16/2014 HD HOME DEPO 77.36 1368097 0.003747 0.01458359 2014
05/19/2014 HD HOME DEPO 76.5 1368097 0.003845 -0.0111791 2014
05/20/2014 HD HOME DEPO 77.96 1368097 -0.006498 0.01890513 2014
05/21/2014 HD HOME DEPO 78.08 1368097 0.008116 0.00153807 2014
05/22/2014 HD HOME DEPO 78.78 1368097 0.002362 0.00892522 2014
05/23/2014 HD HOME DEPO 79.18 1368097 0.004248 0.00506458 2014
05/27/2014 HD HOME DEPO 79.69 1368097 0.005988 0.00642037 2014
05/28/2014 HD HOME DEPO 79.68 1368097 -0.001114 -0.0001255 2014
05/29/2014 HD HOME DEPO 79.9 1368097 0.005367 0.00275724 2014
05/30/2014 HD HOME DEPO 80.23 1367617 0.001844 0.00412166 2014
06/02/2014 HD HOME DEPO 80.84 1367617 0.000728 0.00757438 2014
06/03/2014 HD HOME DEPO 80.67 1367617 -0.000379 -0.0021051 2014
06/04/2014 HD HOME DEPO 80.54 1367617 0.001892 -0.0016128 2014
06/05/2014 HD HOME DEPO 80.38 1367617 0.006525 -0.0019886 2014
06/06/2014 HD HOME DEPO 80.64 1367617 0.004628 0.00322942 2014
06/09/2014 HD HOME DEPO 80.61 1367617 0.000939 -0.0003721 2014
06/10/2014 HD HOME DEPO 80.74 1367617 -0.000246 0.0016114 2014
06/11/2014 HD HOME DEPO 79.81 1367617 -0.003537 -0.0115853 2014
06/12/2014 HD HOME DEPO 78.43 1367617 -0.007089 -0.0174423 2014
06/13/2014 HD HOME DEPO 78.07 1367617 0.003135 -0.0046006 2014
06/16/2014 HD HOME DEPO 78.9 1367617 0.000837 0.01057537 2014
06/17/2014 HD HOME DEPO 80.02 1367617 0.002173 0.01409538 2014
06/18/2014 HD HOME DEPO 80.71 1367617 0.007719 0.00858588 2014
06/19/2014 HD HOME DEPO 80.44 1367617 0.001277 -0.0033509 2014
06/20/2014 HD HOME DEPO 80.17 1367617 0.00173 -0.0033622 2014
06/23/2014 HD HOME DEPO 80.64 1367617 -0.000132 0.00584542 2014
06/24/2014 HD HOME DEPO 80.43 1367617 -0.006435 -0.0026076 2014
06/25/2014 HD HOME DEPO 80.53 1367617 0.004897 0.00124254 2014
06/26/2014 HD HOME DEPO 80.75 1367617 -0.001179 0.00272818 2014
06/27/2014 HD HOME DEPO 81.13 1367617 0.001911 0.00469484 2014
06/30/2014 HD HOME DEPO 80.96 1367617 -0.000372 -0.0020976 2014
07/01/2014 HD HOME DEPO 81.82 1367617 0.006678 0.01056651 2014
07/02/2014 HD HOME DEPO 81.98 1367617 0.000659 0.0019536 2014
07/03/2014 HD HOME DEPO 82.05 1367617 0.00548 0.0008535 2014
07/07/2014 HD HOME DEPO 81.42 1367617 -0.003924 -0.0077079 2014
07/08/2014 HD HOME DEPO 80.76 1367617 -0.007049 -0.0081391 2014
07/09/2014 HD HOME DEPO 80.73 1367617 0.004644 -0.0003715 2014
07/10/2014 HD HOME DEPO 79.4 1367617 -0.004131 -0.0166119 2014
07/11/2014 HD HOME DEPO 79.61 1367617 0.001471 0.00264134 2014
07/14/2014 HD HOME DEPO 79.46 1367617 0.004844 -0.001886 2014
07/15/2014 HD HOME DEPO 79.86 1367617 -0.001932 0.00502135 2014
07/16/2014 HD HOME DEPO 79.66 1367617 0.004201 -0.0025075 2014
07/17/2014 HD HOME DEPO 79.55 1367617 -0.011834 -0.0013818 2014
07/18/2014 HD HOME DEPO 80.08 1367617 0.010265 0.00664038 2014
07/21/2014 HD HOME DEPO 79.71 1367617 -0.00232 -0.0046311 2014
07/22/2014 HD HOME DEPO 80.54 1367617 0.005016 0.01035891 2014
07/23/2014 HD HOME DEPO 81.02 1367617 0.001754 0.00594208 2014
07/24/2014 HD HOME DEPO 81.2 1367617 0.000488 0.00221921 2014
07/25/2014 HD HOME DEPO 81.03 1367617 -0.004849 -0.0020958 2014
07/28/2014 HD HOME DEPO 81.07 1367617 0.000288 0.00049352 2014
07/29/2014 HD HOME DEPO 80.98 1367617 -0.004528 -0.0011108 2014
07/30/2014 HD HOME DEPO 81.76 1367617 6.1E-05 0.00958592 2014
07/31/2014 HD HOME DEPO 80.85 1367617 -0.019999 -0.0111925 2014
08/01/2014 HD HOME DEPO 79.75 1367617 -0.002859 -0.0136988 2014
08/04/2014 HD HOME DEPO 80.03 1367617 0.007189 0.00350482 2014
08/05/2014 HD HOME DEPO 80.03 1367617 -0.009685 0 2014
08/06/2014 HD HOME DEPO 80.52 1367617 1.6E-05 0.00610404 2014
08/07/2014 HD HOME DEPO 80.47 1367617 -0.005557 -0.0006212 2014
08/08/2014 HD HOME DEPO 82.43 1367617 0.011531 0.024065 2014
08/11/2014 HD HOME DEPO 82.88 1367617 0.002759 0.00544433 2014
08/12/2014 HD HOME DEPO 82.92 1367617 -0.001637 0.00048251 2014
08/13/2014 HD HOME DEPO 83.12 1367617 0.006707 0.00240906 2014
08/14/2014 HD HOME DEPO 83.86 1367617 0.004346 0.00886339 2014
08/15/2014 HD HOME DEPO 83.69 1367617 -6.1E-05 -0.0020292 2014
08/18/2014 HD HOME DEPO 83.59 1367617 0.008532 -0.0011956 2014
08/19/2014 HD HOME DEPO 88.23 1367617 0.005001 0.05402315 2014
08/20/2014 HD HOME DEPO 90.75 1367617 0.002478 0.02816143 2014
08/21/2014 HD HOME DEPO 91.15 1367617 0.00295 0.00439803 2014
08/22/2014 HD HOME DEPO 91.03 1367617 -0.001993 -0.0013174 2014
08/25/2014 HD HOME DEPO 91.2 1367617 0.004788 0.00186577 2014
08/26/2014 HD HOME DEPO 91.63 1367617 0.001051 0.00470383 2014
08/27/2014 HD HOME DEPO 91.87 1367617 5E-05 0.00261581 2014
08/28/2014 HD HOME DEPO 92.51 1367617 -0.00169 0.00694221 2014
08/29/2014 HD HOME DEPO 93.5 1345922 0.00332 0.01064469 2014
09/02/2014 HD HOME DEPO 91.15 1345922 -0.000544 -0.0254549 2014
09/03/2014 HD HOME DEPO 89 1345922 -0.000779 -0.0238701 2014
09/04/2014 HD HOME DEPO 89.93 1345922 -0.001534 0.01039522 2014
09/05/2014 HD HOME DEPO 91.61 1345922 0.005036 0.01850885 2014
09/08/2014 HD HOME DEPO 90.82 1345922 -0.003073 -0.0086609 2014
09/09/2014 HD HOME DEPO 88.93 1345922 -0.006545 -0.02103 2014
09/10/2014 HD HOME DEPO 89.25 1345922 0.003646 0.00359188 2014
09/11/2014 HD HOME DEPO 89.22 1345922 0.000882 -0.0003362 2014
09/12/2014 HD HOME DEPO 88.84 1345922 -0.005963 -0.0042682 2014
09/15/2014 HD HOME DEPO 89.38 1345922 -0.00071 0.00605994 2014
09/16/2014 HD HOME DEPO 90.27 1345922 0.007484 0.00990824 2014
09/17/2014 HD HOME DEPO 91.22 1345922 0.001296 0.01046899 2014
09/18/2014 HD HOME DEPO 92.09 1345922 0.004891 0.00949219 2014
09/19/2014 HD HOME DEPO 92.34 1345922 -0.000477 0.00271106 2014
09/22/2014 HD HOME DEPO 91.89 1345922 -0.008013 -0.0048852 2014
09/23/2014 HD HOME DEPO 91.49 1345922 -0.005776 -0.0043625 2014
09/24/2014 HD HOME DEPO 93.02 1345922 0.007832 0.01658485 2014
09/25/2014 HD HOME DEPO 91.9 1345922 -0.016169 -0.0121135 2014
09/26/2014 HD HOME DEPO 92.84 1345922 0.008576 0.01017655 2014
09/29/2014 HD HOME DEPO 92.88 1345922 -0.002547 0.00043076 2014
09/30/2014 HD HOME DEPO 91.74 1345922 -0.002786 -0.0123498 2014
10/01/2014 HD HOME DEPO 91.02 1345922 -0.013249 -0.0078792 2014
10/02/2014 HD HOME DEPO 92.24 1345922 5E-06 0.01331461 2014
10/03/2014 HD HOME DEPO 93.54 1345922 0.011166 0.01399528 2014
10/06/2014 HD HOME DEPO 93.26 1345922 -0.001565 -0.0029979 2014
10/07/2014 HD HOME DEPO 92.47 1345922 -0.015126 -0.008507 2014
10/08/2014 HD HOME DEPO 94.09 1345922 0.017462 0.0173675 2014
10/09/2014 HD HOME DEPO 93.07 1345922 -0.020661 -0.0108999 2014
10/10/2014 HD HOME DEPO 92.55 1345922 -0.011451 -0.0056029 2014
10/13/2014 HD HOME DEPO 90.6 1345922 -0.016468 -0.0212948 2014
10/14/2014 HD HOME DEPO 90.1 1345922 0.001579 -0.005534 2014
10/15/2014 HD HOME DEPO 87.85 1345922 -0.0081 -0.0252893 2014
10/16/2014 HD HOME DEPO 88.88 1345922 0.000145 0.01165633 2014
10/17/2014 HD HOME DEPO 90.24 1345922 0.012884 0.01518564 2014
10/20/2014 HD HOME DEPO 91.85 1345922 0.009143 0.01768402 2014
10/21/2014 HD HOME DEPO 94.2 1345922 0.019574 0.02526337 2014
10/22/2014 HD HOME DEPO 93.34 1345922 -0.007299 -0.0091714 2014
10/23/2014 HD HOME DEPO 94.8 1345922 0.012303 0.01552067 2014
10/24/2014 HD HOME DEPO 94.99 1345922 0.007053 0.00200221 2014
10/27/2014 HD HOME DEPO 95.47 1345922 -0.001502 0.00504044 2014
10/28/2014 HD HOME DEPO 96.59 1345922 0.011939 0.01166315 2014
10/29/2014 HD HOME DEPO 96.42 1345922 -0.001385 -0.0017616 2014
10/30/2014 HD HOME DEPO 97.52 1345922 0.00623 0.01134384 2014
10/31/2014 HD HOME DEPO 97.52 1345922 0.011731 0 2014
11/03/2014 HD HOME DEPO 96.09 1345922 -0.000119 -0.0147722 2014
11/04/2014 HD HOME DEPO 95.96 1345922 -0.00283 -0.0013538 2014
11/05/2014 HD HOME DEPO 95.78 1345922 0.005701 -0.0018775 2014
11/06/2014 HD HOME DEPO 97.29 1345922 0.003776 0.01564231 2014
11/07/2014 HD HOME DEPO 97.65 1345922 0.00035 0.00369345 2014
11/10/2014 HD HOME DEPO 98.16 1345922 0.00312 0.00520914 2014
11/11/2014 HD HOME DEPO 98.14 1345922 0.000697 -0.0002038 2014
11/12/2014 HD HOME DEPO 98.49 1345922 -0.000701 0.00355999 2014
11/13/2014 HD HOME DEPO 99 1345922 0.00053 0.00516483 2014
11/14/2014 HD HOME DEPO 98.24 1345922 0.00024 -0.0077064 2014
11/17/2014 HD HOME DEPO 98.03 1345922 0.000735 -0.0021399 2014
11/18/2014 HD HOME DEPO 95.98 1345922 0.005134 -0.0211337 2014
11/19/2014 HD HOME DEPO 96.7 1345922 -0.001501 0.00747357 2014
11/20/2014 HD HOME DEPO 97.57 1345922 0.001967 0.00895667 2014
11/21/2014 HD HOME DEPO 98.28 1345922 0.005237 0.00725048 2014
11/24/2014 HD HOME DEPO 98.4 1345922 0.002864 0.00122026 2014
11/25/2014 HD HOME DEPO 97.01 1345922 -0.00115 -0.0142267 2014
11/26/2014 HD HOME DEPO 97.7 1345922 0.002806 0.00708749 2014
11/28/2014 HD HOME DEPO 99.4 1317827 -0.002542 0.01725055 2014
12/01/2014 HD HOME DEPO 98.88 1317827 -0.006829 -0.0052451 2014
12/02/2014 HD HOME DEPO 98.16 1317827 0.006384 -0.0073082 2014
12/03/2014 HD HOME DEPO 98.59 1317827 0.003765 0.00437104 2014
12/04/2014 HD HOME DEPO 98.95 1317827 -0.001162 0.00364484 2014
12/05/2014 HD HOME DEPO 99.64 1317827 0.001665 0.00694902 2014
12/08/2014 HD HOME DEPO 100.43 1317827 -0.007257 0.00789728 2014
12/09/2014 HD HOME DEPO 99.64 1317827 -0.000238 -0.0078973 2014
12/10/2014 HD HOME DEPO 98.94 1317827 -0.016351 -0.0070501 2014
12/11/2014 HD HOME DEPO 100.27 1317827 0.004536 0.01335294 2014
12/12/2014 HD HOME DEPO 99.78 1317827 -0.016214 -0.0048988 2014
12/15/2014 HD HOME DEPO 100.05 1317827 -0.006343 0.0027023 2014
12/16/2014 HD HOME DEPO 97.06 1317827 -0.008489 -0.0303407 2014
12/17/2014 HD HOME DEPO 98.94 1317827 0.020352 0.01918426 2014
12/18/2014 HD HOME DEPO 100.67 1317827 0.024015 0.01733423 2014
12/19/2014 HD HOME DEPO 101.93 1317827 0.00457 0.01243846 2014
12/22/2014 HD HOME DEPO 103.5 1317827 0.00381 0.01528531 2014
12/23/2014 HD HOME DEPO 103.76 1317827 0.001746 0.00250893 2014
12/24/2014 HD HOME DEPO 103.56 1317827 -0.000139 -0.0019294 2014
12/26/2014 HD HOME DEPO 103.75 1317827 0.00331 0.001833 2014
12/29/2014 HD HOME DEPO 104.53 1317827 0.000862 0.00748995 2014
12/30/2014 HD HOME DEPO 104.27 1317827 -0.004889 -0.0024904 2014
12/31/2014 HD HOME DEPO 104.97 1317827 -0.010311 0.00669091 2014
01/02/2015 HD HOME DEPO 103.43 1317827 -0.00034 -0.0147795 2015
01/05/2015 HD HOME DEPO 101.26 1317827 -0.018278 -0.0212036 2015
01/06/2015 HD HOME DEPO 100.95 1317827 -0.008893 -0.0030661 2015
01/07/2015 HD HOME DEPO 104.41 1317827 0.01163 0.03370011 2015
01/08/2015 HD HOME DEPO 106.72 1317827 0.017888 0.02188313 2015
01/09/2015 HD HOME DEPO 104.89 1317827 -0.008404 -0.0172964 2015
01/12/2015 HD HOME DEPO 104.42 1317827 -0.008094 -0.004491 2015
01/13/2015 HD HOME DEPO 103.73 1317827 -0.002579 -0.0066299 2015
01/14/2015 HD HOME DEPO 102.64 1317827 -0.005813 -0.0105636 2015
01/15/2015 HD HOME DEPO 101.01 1317827 -0.009248 -0.0160082 2015
01/16/2015 HD HOME DEPO 104.12 1317827 0.013424 0.03032456 2015
01/20/2015 HD HOME DEPO 103.25 1317827 0.00155 -0.0083908 2015
01/21/2015 HD HOME DEPO 103.53 1317827 0.004732 0.00270819 2015
01/22/2015 HD HOME DEPO 106.07 1317827 0.01527 0.02423783 2015
01/23/2015 HD HOME DEPO 105.37 1317827 -0.005492 -0.0066213 2015
01/26/2015 HD HOME DEPO 106.36 1317827 0.002568 0.0093516 2015
01/27/2015 HD HOME DEPO 105.16 1317827 -0.013388 -0.0113466 2015
01/28/2015 HD HOME DEPO 104.74 1317827 -0.013496 -0.0040019 2015
01/29/2015 HD HOME DEPO 107.62 1317827 0.009535 0.02712542 2015
01/30/2015 HD HOME DEPO 104.42 1317827 -0.012992 -0.0301853 2015
02/02/2015 HD HOME DEPO 104.43 1317827 0.012962 9.5763E-05 2015
02/03/2015 HD HOME DEPO 107.24 1317827 0.014439 0.02655232 2015
02/04/2015 HD HOME DEPO 108.41 1317827 -0.004156 0.01085102 2015
02/05/2015 HD HOME DEPO 108.99 1317827 0.010291 0.0053358 2015
02/06/2015 HD HOME DEPO 109.04 1317827 -0.003418 0.00045865 2015
02/09/2015 HD HOME DEPO 108.34 1317827 -0.004247 -0.0064404 2015
02/10/2015 HD HOME DEPO 110.67 1317827 0.010676 0.02127837 2015
02/11/2015 HD HOME DEPO 110.31 1317827 -2.9E-05 -0.0032582 2015
02/12/2015 HD HOME DEPO 112.16 1317827 0.009645 0.01663184 2015
02/13/2015 HD HOME DEPO 111.89 1317827 0.004075 -0.0024102 2015
02/17/2015 HD HOME DEPO 112 1317827 0.001598 0.00098263 2015
02/18/2015 HD HOME DEPO 111.99 1317827 -0.000314 -8.929E-05 2015
02/19/2015 HD HOME DEPO 110.94 1317827 -0.001062 -0.0094201 2015
02/20/2015 HD HOME DEPO 112.24 1317827 0.006126 0.01164992 2015
02/23/2015 HD HOME DEPO 112.28 1317827 -0.000303 0.00035632 2015
02/24/2015 HD HOME DEPO 116.75 1317827 0.002759 0.03903915 2015
02/25/2015 HD HOME DEPO 116.31 1317827 -0.000766 -0.0037759 2015
02/26/2015 HD HOME DEPO 115.38 1317827 -0.001476 -0.008028 2015
02/27/2015 HD HOME DEPO 114.75 1317827 -0.002956 -0.0054752 2015
03/02/2015 HD HOME DEPO 116.12 1317827 0.006125 0.01186829 2015
03/03/2015 HD HOME DEPO 116.07 1317827 -0.004539 -0.0004307 2015
03/04/2015 HD HOME DEPO 114.76 1317827 -0.004389 -0.0113505 2015
03/05/2015 HD HOME DEPO 115.91 1317827 0.001196 0.00997104 2015
03/06/2015 HD HOME DEPO 114.45 1317827 -0.014174 -0.012676 2015
03/09/2015 HD HOME DEPO 115.25 1317827 0.003944 0.00696564 2015
03/10/2015 HD HOME DEPO 112.56 1317827 -0.016961 -0.0236173 2015
03/11/2015 HD HOME DEPO 113.07 1317827 -0.001918 0.00452068 2015
03/12/2015 HD HOME DEPO 116.1 1317827 0.012601 0.02644479 2015
03/13/2015 HD HOME DEPO 114.82 1317827 -0.006075 -0.0110862 2015
03/16/2015 HD HOME DEPO 116.5 1317827 0.013534 0.01452559 2015
03/17/2015 HD HOME DEPO 115.58 1317827 -0.00332 -0.0079283 2015
03/18/2015 HD HOME DEPO 116.08 1317827 0.012158 0.00431668 2015
03/19/2015 HD HOME DEPO 115.16 1317827 -0.004873 -0.0079571 2015
03/20/2015 HD HOME DEPO 117.49 1317827 0.009013 0.02003076 2015
03/23/2015 HD HOME DEPO 116.07 1317827 -0.001746 -0.0121598 2015
03/24/2015 HD HOME DEPO 116.15 1317827 -0.006139 0.000689 2015
03/25/2015 HD HOME DEPO 113.68 1317827 -0.014559 -0.021495 2015
03/26/2015 HD HOME DEPO 112.37 1317827 -0.002377 -0.0115905 2015
03/27/2015 HD HOME DEPO 113.86 1317827 0.002369 0.01317263 2015
03/30/2015 HD HOME DEPO 114.63 1317827 0.012237 0.00673993 2015
03/31/2015 HD HOME DEPO 113.61 1307394 -0.008796 -0.008938 2015
04/01/2015 HD HOME DEPO 113.13 1307394 -0.003965 -0.0042339 2015
04/02/2015 HD HOME DEPO 114.54 1307394 0.00353 0.01238651 2015
04/06/2015 HD HOME DEPO 114.95 1307394 0.006609 0.00357314 2015
04/07/2015 HD HOME DEPO 114.3 1307394 -0.002062 -0.0056707 2015
04/08/2015 HD HOME DEPO 115.59 1307394 0.002683 0.01122288 2015
04/09/2015 HD HOME DEPO 114.57 1307394 0.004457 -0.0088635 2015
04/10/2015 HD HOME DEPO 115.24 1307394 0.005203 0.00583092 2015
04/13/2015 HD HOME DEPO 114.44 1307394 -0.004581 -0.0069662 2015
04/14/2015 HD HOME DEPO 114.05 1307394 0.00163 -0.0034137 2015
04/15/2015 HD HOME DEPO 113.45 1307394 0.005148 -0.0052747 2015
04/16/2015 HD HOME DEPO 113.37 1307394 -0.000778 -0.0007054 2015
04/17/2015 HD HOME DEPO 112.1 1307394 -0.011311 -0.0112655 2015
04/20/2015 HD HOME DEPO 112.86 1307394 0.009235 0.00675678 2015
04/21/2015 HD HOME DEPO 113.17 1307394 -0.001481 0.002743 2015
04/22/2015 HD HOME DEPO 112.99 1307394 0.005088 -0.0015918 2015
04/23/2015 HD HOME DEPO 113.96 1307394 0.002358 0.00854819 2015
04/24/2015 HD HOME DEPO 113.7 1307394 0.002253 -0.0022841 2015
04/27/2015 HD HOME DEPO 111.39 1307394 -0.004141 -0.0205258 2015
04/28/2015 HD HOME DEPO 110.58 1307394 0.002769 -0.0072983 2015
04/29/2015 HD HOME DEPO 108.71 1307394 -0.00374 -0.0170555 2015
04/30/2015 HD HOME DEPO 106.98 1298359 -0.010129 -0.0160419 2015
05/01/2015 HD HOME DEPO 109.55 1298359 0.010923 0.02373916 2015
05/04/2015 HD HOME DEPO 110.06 1298359 0.002941 0.00464461 2015
05/05/2015 HD HOME DEPO 108.06 1298359 -0.011837 -0.018339 2015
05/06/2015 HD HOME DEPO 108.31 1298359 -0.004456 0.00231086 2015
05/07/2015 HD HOME DEPO 110.04 1298359 0.003774 0.01584645 2015
05/08/2015 HD HOME DEPO 112.47 1298359 0.013458 0.02184258 2015
05/11/2015 HD HOME DEPO 111.9 1298359 -0.00509 -0.0050809 2015
05/12/2015 HD HOME DEPO 112.52 1298359 -0.00295 0.00552537 2015
05/13/2015 HD HOME DEPO 111.19 1298359 -0.000305 -0.0118905 2015
05/14/2015 HD HOME DEPO 111.94 1298359 0.010779 0.00672256 2015
05/15/2015 HD HOME DEPO 113.35 1298359 0.000768 0.01251736 2015
05/18/2015 HD HOME DEPO 114.33 1298359 0.003048 0.00860863 2015
05/19/2015 HD HOME DEPO 112.34 1298359 -0.000643 -0.017559 2015
05/20/2015 HD HOME DEPO 112.1 1298359 -0.000931 -0.0021387 2015
05/21/2015 HD HOME DEPO 112.01 1298359 0.002338 -0.0008032 2015
05/22/2015 HD HOME DEPO 112.16 1298359 -0.002234 0.00133827 2015
05/26/2015 HD HOME DEPO 110.93 1298359 -0.010282 -0.0110271 2015
05/27/2015 HD HOME DEPO 112.16 1298359 0.009163 0.01102705 2015
05/28/2015 HD HOME DEPO 112.19 1298359 -0.001267 0.00026744 2015
05/29/2015 HD HOME DEPO 111.42 1298976 -0.006318 -0.006887 2015
06/01/2015 HD HOME DEPO 111.67 1298976 0.002059 0.00224125 2015
06/02/2015 HD HOME DEPO 111.59 1298976 -0.001009 -0.0007167 2015
06/03/2015 HD HOME DEPO 113.16 1298976 0.002119 0.01397131 2015
06/04/2015 HD HOME DEPO 111.46 1298976 -0.008623 -0.015137 2015
06/05/2015 HD HOME DEPO 110.37 1298976 -0.001436 -0.0098274 2015
06/08/2015 HD HOME DEPO 109.93 1298976 -0.006474 -0.0039946 2015
06/09/2015 HD HOME DEPO 109.53 1298976 0.000418 -0.0036453 2015
06/10/2015 HD HOME DEPO 110.98 1298976 0.012042 0.01315152 2015
06/11/2015 HD HOME DEPO 111.29 1298976 0.001739 0.0027894 2015
06/12/2015 HD HOME DEPO 110.6 1298976 -0.006994 -0.0062193 2015
06/15/2015 HD HOME DEPO 110.01 1298976 -0.004622 -0.0053488 2015
06/16/2015 HD HOME DEPO 110.23 1298976 0.00569 0.00199782 2015
06/17/2015 HD HOME DEPO 110.47 1298976 0.00198 0.0021749 2015
06/18/2015 HD HOME DEPO 111.85 1298976 0.009903 0.0124147 2015
06/19/2015 HD HOME DEPO 112.43 1298976 -0.005304 0.00517212 2015
06/22/2015 HD HOME DEPO 113.07 1298976 0.006095 0.00567629 2015
06/23/2015 HD HOME DEPO 113.18 1298976 0.000636 0.00097238 2015
06/24/2015 HD HOME DEPO 112.35 1298976 -0.007353 -0.0073605 2015
06/25/2015 HD HOME DEPO 112.24 1298976 -0.002974 -0.0009796 2015
06/26/2015 HD HOME DEPO 112.6 1298976 -0.00039 0.00320228 2015
06/29/2015 HD HOME DEPO 110.54 1298976 -0.020866 -0.0184643 2015
06/30/2015 HD HOME DEPO 111.13 1298976 0.002658 0.00532324 2015
07/01/2015 HD HOME DEPO 112.07 1298976 0.006936 0.00842299 2015
07/02/2015 HD HOME DEPO 111.49 1298976 -0.000308 -0.0051888 2015
07/06/2015 HD HOME DEPO 111.32 1298976 -0.003862 -0.001526 2015
07/07/2015 HD HOME DEPO 112.4 1298976 0.006081 0.009655 2015
07/08/2015 HD HOME DEPO 111 1298976 -0.016653 -0.0125337 2015
07/09/2015 HD HOME DEPO 111.38 1298976 0.002262 0.00341758 2015
07/10/2015 HD HOME DEPO 113.1 1298976 0.012338 0.0153246 2015
07/13/2015 HD HOME DEPO 114.9 1298976 0.011066 0.0157898 2015
07/14/2015 HD HOME DEPO 115.36 1298976 0.004453 0.00399549 2015
07/15/2015 HD HOME DEPO 115.58 1298976 -0.000735 0.00190526 2015
07/16/2015 HD HOME DEPO 114.73 1298976 0.008015 -0.0073814 2015
07/17/2015 HD HOME DEPO 114.47 1298976 0.001106 -0.0022688 2015
07/20/2015 HD HOME DEPO 113.41 1298976 0.000771 -0.0093032 2015
07/21/2015 HD HOME DEPO 113.86 1298976 -0.004262 0.00396005 2015
07/22/2015 HD HOME DEPO 114.9 1298976 -0.002388 0.00909256 2015
07/23/2015 HD HOME DEPO 114.59 1298976 -0.005676 -0.0027016 2015
07/24/2015 HD HOME DEPO 113.59 1298976 -0.010703 -0.0087651 2015
07/27/2015 HD HOME DEPO 113.07 1298976 -0.005775 -0.0045884 2015
07/28/2015 HD HOME DEPO 114.84 1298976 0.012386 0.01553276 2015
07/29/2015 HD HOME DEPO 116.37 1298976 0.007319 0.01323491 2015
07/30/2015 HD HOME DEPO 116.46 1298976 2.8E-05 0.0007731 2015
07/31/2015 HD HOME DEPO 117.03 1298976 -0.002272 0.00488245 2015
08/03/2015 HD HOME DEPO 116.89 1298976 -0.002757 -0.001197 2015
08/04/2015 HD HOME DEPO 117.53 1298976 -0.00225 0.0054603 2015
08/05/2015 HD HOME DEPO 118 1298976 0.003115 0.003991 2015
08/06/2015 HD HOME DEPO 116.56 1298976 -0.007753 -0.0122785 2015
08/07/2015 HD HOME DEPO 116.93 1298976 -0.002875 0.0031693 2015
08/10/2015 HD HOME DEPO 117.6 1298976 0.012808 0.00571357 2015
08/11/2015 HD HOME DEPO 117.69 1298976 -0.009557 0.00076501 2015
08/12/2015 HD HOME DEPO 117.69 1298976 0.00095 0 2015
08/13/2015 HD HOME DEPO 119.02 1298976 -0.001275 0.0112375 2015
08/14/2015 HD HOME DEPO 119.75 1298976 0.003912 0.00611469 2015
08/17/2015 HD HOME DEPO 119.7 1298976 0.005211 -0.0004176 2015
08/18/2015 HD HOME DEPO 122.8 1298976 -0.002626 0.0255684 2015
08/19/2015 HD HOME DEPO 122.76 1298976 -0.008255 -0.0003258 2015
08/20/2015 HD HOME DEPO 120.54 1298976 -0.0211 -0.0182496 2015
08/21/2015 HD HOME DEPO 116.16 1298976 -0.031851 -0.0370131 2015
08/24/2015 HD HOME DEPO 112.54 1298976 -0.039414 -0.0316598 2015
08/25/2015 HD HOME DEPO 110.97 1298976 -0.013522 -0.0140488 2015
08/26/2015 HD HOME DEPO 115.93 1298976 0.039034 0.04372667 2015
08/27/2015 HD HOME DEPO 117.66 1298976 0.024298 0.01481255 2015
08/28/2015 HD HOME DEPO 117.52 1298976 0.000609 -0.0011906 2015
08/31/2015 HD HOME DEPO 116.46 1284103 -0.008392 -0.0090607 2015
09/01/2015 HD HOME DEPO 113.07 1284103 -0.029576 -0.0295408 2015
09/02/2015 HD HOME DEPO 116.48 1284103 0.018293 0.02971249 2015
09/03/2015 HD HOME DEPO 116.6 1284103 0.001165 0.00102969 2015
09/04/2015 HD HOME DEPO 114.42 1284103 -0.01533 -0.0188734 2015
09/08/2015 HD HOME DEPO 116.43 1284103 0.025083 0.01741435 2015
09/09/2015 HD HOME DEPO 113.97 1284103 -0.013898 -0.021355 2015
09/10/2015 HD HOME DEPO 114.49 1284103 0.005278 0.00455223 2015
09/11/2015 HD HOME DEPO 115.44 1284103 0.004487 0.00826343 2015
09/14/2015 HD HOME DEPO 114.73 1284103 -0.00409 -0.0061694 2015
09/15/2015 HD HOME DEPO 116.18 1284103 0.012831 0.01255917 2015
09/16/2015 HD HOME DEPO 117.82 1284103 0.008705 0.01401732 2015
09/17/2015 HD HOME DEPO 117.91 1284103 -0.002561 0.00076359 2015
09/18/2015 HD HOME DEPO 115.12 1284103 -0.016164 -0.0239466 2015
09/21/2015 HD HOME DEPO 116.58 1284103 0.004566 0.01260267 2015
09/22/2015 HD HOME DEPO 115.8 1284103 -0.012318 -0.0067132 2015
09/23/2015 HD HOME DEPO 116.17 1284103 -0.002049 0.00319007 2015
09/24/2015 HD HOME DEPO 116.34 1284103 -0.003363 0.0014623 2015
09/25/2015 HD HOME DEPO 116.74 1284103 -0.000466 0.0034323 2015
09/28/2015 HD HOME DEPO 114.1 1284103 -0.025666 -0.022874 2015
09/29/2015 HD HOME DEPO 112.91 1284103 0.001233 -0.0104842 2015
09/30/2015 HD HOME DEPO 115.49 1284103 0.019076 0.0225929 2015
10/01/2015 HD HOME DEPO 117.03 1284103 0.001974 0.01324637 2015
10/02/2015 HD HOME DEPO 117.81 1284103 0.014315 0.00664285 2015
10/05/2015 HD HOME DEPO 119.2 1284103 0.01829 0.0117296 2015
10/06/2015 HD HOME DEPO 118.68 1284103 -0.003588 -0.004372 2015
10/07/2015 HD HOME DEPO 119.65 1284103 0.008036 0.00814002 2015
10/08/2015 HD HOME DEPO 121.06 1284103 0.008818 0.01171548 2015
10/09/2015 HD HOME DEPO 121.33 1284103 0.000725 0.00222782 2015
10/12/2015 HD HOME DEPO 121.9 1284103 0.001276 0.00468693 2015
10/13/2015 HD HOME DEPO 121.61 1284103 -0.006825 -0.0023818 2015
10/14/2015 HD HOME DEPO 120.27 1284103 -0.004716 -0.01108 2015
10/15/2015 HD HOME DEPO 121.81 1284103 0.014853 0.01272324 2015
10/16/2015 HD HOME DEPO 122.74 1284103 0.00457 0.00760584 2015
10/19/2015 HD HOME DEPO 123.1 1284103 0.000271 0.00292874 2015
10/20/2015 HD HOME DEPO 122.85 1284103 -0.001421 -0.0020329 2015
10/21/2015 HD HOME DEPO 123.3 1284103 -0.005825 0.00365631 2015
10/22/2015 HD HOME DEPO 124.36 1284103 0.016628 0.00856018 2015
10/23/2015 HD HOME DEPO 124.61 1284103 0.01103 0.00200827 2015
10/26/2015 HD HOME DEPO 125.01 1284103 -0.001913 0.00320487 2015
10/27/2015 HD HOME DEPO 124.47 1284103 -0.002554 -0.004329 2015
10/28/2015 HD HOME DEPO 123.82 1284103 0.01184 -0.0052358 2015
10/29/2015 HD HOME DEPO 123.63 1284103 -0.00045 -0.0015357 2015
10/30/2015 HD HOME DEPO 123.64 1284103 -0.00481 8.0883E-05 2015
11/02/2015 HD HOME DEPO 124.41 1284103 0.011874 0.00620845 2015
11/03/2015 HD HOME DEPO 125.66 1284103 0.002728 0.00999728 2015
11/04/2015 HD HOME DEPO 125.38 1284103 -0.003545 -0.0022307 2015
11/05/2015 HD HOME DEPO 125.72 1284103 -0.001132 0.00270809 2015
11/06/2015 HD HOME DEPO 125.98 1284103 -0.000348 0.00206595 2015
11/09/2015 HD HOME DEPO 124.5 1284103 -0.009823 -0.0118174 2015
11/10/2015 HD HOME DEPO 125.26 1284103 0.001511 0.00608586 2015
11/11/2015 HD HOME DEPO 124.71 1284103 -0.003228 -0.0044005 2015
11/12/2015 HD HOME DEPO 123.81 1284103 -0.01399 -0.0072429 2015
11/13/2015 HD HOME DEPO 120 1284103 -0.011207 -0.0312564 2015
11/16/2015 HD HOME DEPO 120.84 1284103 0.014903 0.00697561 2015
11/17/2015 HD HOME DEPO 126.18 1284103 -0.001339 0.0432421 2015
11/18/2015 HD HOME DEPO 126.54 1284103 0.016162 0.002849 2015
11/19/2015 HD HOME DEPO 126.86 1284103 -0.001123 0.00252565 2015
11/20/2015 HD HOME DEPO 130.21 1284103 0.00381 0.02606449 2015
11/23/2015 HD HOME DEPO 132.5 1284103 -0.001235 0.01743404 2015
11/24/2015 HD HOME DEPO 133.6 1284103 0.001222 0.00826769 2015
11/25/2015 HD HOME DEPO 134.65 1284103 -0.000129 0.00782841 2015
11/27/2015 HD HOME DEPO 134.74 1284103 0.000594 0.00066832 2015
11/30/2015 HD HOME DEPO 133.88 1267881 -0.004641 -0.0064032 2015
12/01/2015 HD HOME DEPO 134.43 1267881 0.010681 0.00409967 2015
12/02/2015 HD HOME DEPO 133.81 1267881 -0.010996 -0.0046227 2015
12/03/2015 HD HOME DEPO 130.93 1267881 -0.014374 -0.0217581 2015
12/04/2015 HD HOME DEPO 134.53 1267881 0.020526 0.02712447 2015
12/07/2015 HD HOME DEPO 133.93 1267881 -0.00699 -0.00447 2015
12/08/2015 HD HOME DEPO 133.84 1267881 -0.00649 -0.0006721 2015
12/09/2015 HD HOME DEPO 131.9 1267881 -0.007739 -0.0146011 2015
12/10/2015 HD HOME DEPO 132.54 1267881 0.002251 0.00484043 2015
12/11/2015 HD HOME DEPO 130.44 1267881 -0.019423 -0.0159711 2015
12/14/2015 HD HOME DEPO 132.01 1267881 0.004756 0.01196425 2015
12/15/2015 HD HOME DEPO 131.29 1267881 0.010619 -0.0054691 2015
12/16/2015 HD HOME DEPO 132.9 1267881 0.014515 0.01218835 2015
12/17/2015 HD HOME DEPO 131.35 1267881 -0.015041 -0.0117313 2015
12/18/2015 HD HOME DEPO 130.29 1267881 -0.017797 -0.0081029 2015
12/21/2015 HD HOME DEPO 131.31 1267881 0.007778 0.00779828 2015
12/22/2015 HD HOME DEPO 131.88 1267881 0.008817 0.00433148 2015
12/23/2015 HD HOME DEPO 133.11 1267881 0.012418 0.00928344 2015
12/24/2015 HD HOME DEPO 132.9 1267881 -0.001599 -0.001579 2015
12/28/2015 HD HOME DEPO 132.68 1267881 -0.002179 -0.0016568 2015
12/29/2015 HD HOME DEPO 133.7 1267881 0.01063 0.00765835 2015
12/30/2015 HD HOME DEPO 133.35 1267881 -0.007217 -0.0026212 2015
12/31/2015 HD HOME DEPO 132.25 1267881 -0.009412 -0.0082833 2015
01/04/2016 HD HOME DEPO 131.07 1267881 -0.015304 -0.0089625 2016
01/05/2016 HD HOME DEPO 130.43 1267881 0.002012 -0.004895 2016
01/06/2016 HD HOME DEPO 129.08 1267881 -0.013115 -0.0104042 2016
01/07/2016 HD HOME DEPO 125.4 1267881 -0.0237 -0.0289237 2016
01/08/2016 HD HOME DEPO 123.9 1267881 -0.010838 -0.0120338 2016
01/11/2016 HD HOME DEPO 125.78 1267881 0.000853 0.01505956 2016
01/12/2016 HD HOME DEPO 127.49 1267881 0.007803 0.01350358 2016
01/13/2016 HD HOME DEPO 121.4 1267881 -0.024965 -0.0489471 2016
01/14/2016 HD HOME DEPO 119.62 1267881 0.016696 -0.0147708 2016
01/15/2016 HD HOME DEPO 119.23 1267881 -0.021599 -0.0032657 2016
01/19/2016 HD HOME DEPO 119.76 1267881 0.000532 0.00443534 2016
01/20/2016 HD HOME DEPO 116.46 1267881 -0.011694 -0.0279419 2016
01/21/2016 HD HOME DEPO 120.22 1267881 0.005195 0.03177553 2016
01/22/2016 HD HOME DEPO 122.76 1267881 0.020284 0.02090783 2016
01/25/2016 HD HOME DEPO 121.71 1267881 -0.015638 -0.0085901 2016
01/26/2016 HD HOME DEPO 122.2 1267881 0.014144 0.00401788 2016
01/27/2016 HD HOME DEPO 121.57 1267881 -0.010863 -0.0051688 2016
01/28/2016 HD HOME DEPO 122.28 1267881 0.005529 0.00582327 2016
01/29/2016 HD HOME DEPO 125.76 1267881 0.02476 0.02806183 2016
02/01/2016 HD HOME DEPO 126.51 1267881 -0.000443 0.00594603 2016
02/02/2016 HD HOME DEPO 125.27 1267881 -0.018743 -0.0098499 2016
02/03/2016 HD HOME DEPO 123.79 1267881 0.004992 -0.0118848 2016
02/04/2016 HD HOME DEPO 121.11 1267881 0.001527 -0.0218874 2016
02/05/2016 HD HOME DEPO 116.43 1267881 -0.018481 -0.039409 2016
02/08/2016 HD HOME DEPO 111.85 1267881 -0.014154 -0.0401315 2016
02/09/2016 HD HOME DEPO 113.86 1267881 -0.000664 0.01781094 2016
02/10/2016 HD HOME DEPO 114.33 1267881 -0.000189 0.00411938 2016
02/11/2016 HD HOME DEPO 113.27 1267881 -0.012301 -0.0093147 2016
02/12/2016 HD HOME DEPO 116.32 1267881 0.019518 0.02657066 2016
02/16/2016 HD HOME DEPO 119.43 1267881 0.016517 0.02638541 2016
02/17/2016 HD HOME DEPO 121.21 1267881 0.01648 0.01479415 2016
02/18/2016 HD HOME DEPO 119.97 1267881 -0.004666 -0.0102829 2016
02/19/2016 HD HOME DEPO 121.69 1267881 -2.6E-05 0.01423512 2016
02/22/2016 HD HOME DEPO 122.85 1267881 0.014454 0.00948727 2016
02/23/2016 HD HOME DEPO 124.53 1267881 -0.012454 0.01358255 2016
02/24/2016 HD HOME DEPO 125.61 1267881 0.00444 0.00863522 2016
02/25/2016 HD HOME DEPO 126.86 1267881 0.011348 0.00990225 2016
02/26/2016 HD HOME DEPO 126.26 1267881 -0.00187 -0.0047408 2016
02/29/2016 HD HOME DEPO 124.12 1267881 -0.008121 -0.0170944 2016
03/01/2016 HD HOME DEPO 125.7 1267881 0.023869 0.01264928 2016
03/02/2016 HD HOME DEPO 125.59 1267881 0.004094 -0.0008755 2016
03/03/2016 HD HOME DEPO 126.8 1267881 0.003499 0.00958841 2016
03/04/2016 HD HOME DEPO 125.56 1267881 0.003306 -0.0098273 2016
03/07/2016 HD HOME DEPO 126.17 1267881 0.000885 0.00484647 2016
03/08/2016 HD HOME DEPO 126.72 1267881 -0.01124 0.00434972 2016
03/09/2016 HD HOME DEPO 126.03 1267881 0.005052 -0.00546 2016
03/10/2016 HD HOME DEPO 125.89 1267881 0.000156 -0.0011115 2016
03/11/2016 HD HOME DEPO 128.46 1267881 0.016396 0.02020914 2016
03/14/2016 HD HOME DEPO 128.84 1267881 -0.001261 0.00295367 2016
03/15/2016 HD HOME DEPO 129.71 1267881 -0.001837 0.00672994 2016
03/16/2016 HD HOME DEPO 130.45 1267881 0.0056 0.00568875 2016
03/17/2016 HD HOME DEPO 130.88 1267881 0.006595 0.00329086 2016
03/18/2016 HD HOME DEPO 131.35 1267881 0.004406 0.00358472 2016
03/21/2016 HD HOME DEPO 131.01 1267881 0.000986 -0.002592 2016
03/22/2016 HD HOME DEPO 130.59 1267881 -0.000877 -0.0032109 2016
03/23/2016 HD HOME DEPO 130.22 1267881 -0.006386 -0.0028373 2016
03/24/2016 HD HOME DEPO 130.46 1267881 -0.000378 0.00184142 2016
03/28/2016 HD HOME DEPO 131.08 1267881 0.000545 0.00474108 2016
03/29/2016 HD HOME DEPO 132.47 1267881 0.008817 0.01054838 2016
03/30/2016 HD HOME DEPO 133.42 1267881 0.00435 0.00714584 2016
03/31/2016 HD HOME DEPO 133.43 1252951 -0.00204 7.4874E-05 2016
04/01/2016 HD HOME DEPO 134.85 1252951 0.006331 0.0105862 2016
04/04/2016 HD HOME DEPO 134.85 1252951 -0.003208 0 2016
04/05/2016 HD HOME DEPO 134.58 1252951 -0.010145 -0.0020043 2016
04/06/2016 HD HOME DEPO 135.44 1252951 0.010508 0.00636992 2016
04/07/2016 HD HOME DEPO 133.87 1252951 -0.011976 -0.0116596 2016
04/08/2016 HD HOME DEPO 133.62 1252951 0.002787 -0.0018692 2016
04/11/2016 HD HOME DEPO 133.01 1252951 -0.00274 -0.0045757 2016
04/12/2016 HD HOME DEPO 134.38 1252951 0.009662 0.01024737 2016
04/13/2016 HD HOME DEPO 133.84 1252951 0.01004 -0.0040266 2016
04/14/2016 HD HOME DEPO 134.37 1252951 0.000173 0.00395213 2016
04/15/2016 HD HOME DEPO 135.01 1252951 -0.000984 0.00475159 2016
04/18/2016 HD HOME DEPO 136.8 1252951 0.006541 0.01317123 2016
04/19/2016 HD HOME DEPO 135.44 1252951 0.003085 -0.0099913 2016
04/20/2016 HD HOME DEPO 135.19 1252951 0.000762 -0.0018475 2016
04/21/2016 HD HOME DEPO 134.6 1252951 -0.005194 -0.0043737 2016
04/22/2016 HD HOME DEPO 135.66 1252951 4.8E-05 0.00784426 2016
04/25/2016 HD HOME DEPO 135.65 1252951 -0.001812 -7.379E-05 2016
04/26/2016 HD HOME DEPO 135.34 1252951 0.001873 -0.0022878 2016
04/27/2016 HD HOME DEPO 135.75 1252951 0.001649 0.00302483 2016
04/28/2016 HD HOME DEPO 132.73 1252951 -0.009231 -0.022498 2016
04/29/2016 HD HOME DEPO 133.89 1251493 -0.005063 0.00870158 2016
05/02/2016 HD HOME DEPO 136.05 1251493 0.00781 0.0160039 2016
05/03/2016 HD HOME DEPO 134.54 1251493 -0.008677 -0.011161 2016
05/04/2016 HD HOME DEPO 135.16 1251493 -0.005937 0.00459778 2016
05/05/2016 HD HOME DEPO 134.67 1251493 -0.000239 -0.0036319 2016
05/06/2016 HD HOME DEPO 135.7 1251493 0.003175 0.00761923 2016
05/09/2016 HD HOME DEPO 136.24 1251493 0.000753 0.00397154 2016
05/10/2016 HD HOME DEPO 137.51 1251493 0.012484 0.00927846 2016
05/11/2016 HD HOME DEPO 134.3 1251493 -0.009562 -0.0236205 2016
05/12/2016 HD HOME DEPO 134.19 1251493 -0.00017 -0.0008194 2016
05/13/2016 HD HOME DEPO 133.13 1251493 -0.008478 -0.0079306 2016
05/16/2016 HD HOME DEPO 135.34 1251493 0.009797 0.01646404 2016
05/17/2016 HD HOME DEPO 132 1251493 -0.009411 -0.0249882 2016
05/18/2016 HD HOME DEPO 131.77 1251493 0.000205 -0.0017439 2016
05/19/2016 HD HOME DEPO 131.73 1251493 -0.003707 -0.0003036 2016
05/20/2016 HD HOME DEPO 131.85 1251493 0.006019 0.00091062 2016
05/23/2016 HD HOME DEPO 131.42 1251493 -0.002085 -0.0032667 2016
05/24/2016 HD HOME DEPO 133.36 1251493 0.013681 0.01465394 2016
05/25/2016 HD HOME DEPO 133.2 1251493 0.006975 -0.0012005 2016
05/26/2016 HD HOME DEPO 134.05 1251493 -0.00021 0.00636111 2016
05/27/2016 HD HOME DEPO 133.94 1251493 0.004287 -0.0008209 2016
05/31/2016 HD HOME DEPO 132.12 1244007 -0.001 -0.0136813 2016
06/01/2016 HD HOME DEPO 131.83 1244007 0.00113 -0.0021974 2016
06/02/2016 HD HOME DEPO 132.41 1244007 0.002825 0.00438996 2016
06/03/2016 HD HOME DEPO 131.74 1244007 -0.002912 -0.0050728 2016
06/06/2016 HD HOME DEPO 129.19 1244007 0.004897 -0.0195462 2016
06/07/2016 HD HOME DEPO 129.92 1244007 0.001289 0.00563469 2016
06/08/2016 HD HOME DEPO 129.59 1244007 0.003309 -0.0025433 2016
06/09/2016 HD HOME DEPO 129.3 1244007 -0.001718 -0.0022403 2016
06/10/2016 HD HOME DEPO 128.83 1244007 -0.009175 -0.0036416 2016
06/13/2016 HD HOME DEPO 127.83 1244007 -0.008115 -0.0077924 2016
06/14/2016 HD HOME DEPO 125.24 1244007 -0.001799 -0.0204694 2016
06/15/2016 HD HOME DEPO 126.53 1244007 -0.001841 0.01024754 2016
06/16/2016 HD HOME DEPO 127.36 1244007 0.003133 0.00653829 2016
06/17/2016 HD HOME DEPO 127.14 1244007 -0.003258 -0.0017289 2016
06/20/2016 HD HOME DEPO 127.62 1244007 0.005808 0.00376826 2016
06/21/2016 HD HOME DEPO 127.74 1244007 0.002712 0.00093985 2016
06/22/2016 HD HOME DEPO 127.6 1244007 -0.001652 -0.0010966 2016
06/23/2016 HD HOME DEPO 128.29 1244007 0.013364 0.00539288 2016
06/24/2016 HD HOME DEPO 126.4 1244007 -0.03592 -0.0148418 2016
06/27/2016 HD HOME DEPO 124.67 1244007 -0.018097 -0.0137812 2016
06/28/2016 HD HOME DEPO 127.53 1244007 0.01777 0.02268138 2016
06/29/2016 HD HOME DEPO 127.37 1244007 0.017033 -0.0012554 2016
06/30/2016 HD HOME DEPO 127.69 1244007 0.013565 0.00250921 2016
07/01/2016 HD HOME DEPO 129.62 1244007 0.001949 0.01500164 2016
07/05/2016 HD HOME DEPO 129.35 1244007 -0.006848 -0.0020851 2016
07/06/2016 HD HOME DEPO 131.57 1244007 0.005353 0.01701712 2016
07/07/2016 HD HOME DEPO 131.16 1244007 -0.000872 -0.0031212 2016
07/08/2016 HD HOME DEPO 134.34 1244007 0.015253 0.02395595 2016
07/11/2016 HD HOME DEPO 135.15 1244007 0.003409 0.0060113 2016
07/12/2016 HD HOME DEPO 134.84 1244007 0.007009 -0.0022963 2016
07/13/2016 HD HOME DEPO 133.56 1244007 0.000135 -0.0095381 2016
07/14/2016 HD HOME DEPO 134.54 1244007 0.005259 0.00731066 2016
07/15/2016 HD HOME DEPO 134.78 1244007 -0.000929 0.00178234 2016
07/18/2016 HD HOME DEPO 136.34 1244007 0.002382 0.01150795 2016
07/19/2016 HD HOME DEPO 136.98 1244007 -0.001435 0.00468316 2016
07/20/2016 HD HOME DEPO 137.41 1244007 0.00427 0.00313423 2016
07/21/2016 HD HOME DEPO 136.07 1244007 -0.003612 -0.0097996 2016
07/22/2016 HD HOME DEPO 136.52 1244007 0.004554 0.00330159 2016
07/25/2016 HD HOME DEPO 136.5 1244007 -0.003011 -0.0001465 2016
07/26/2016 HD HOME DEPO 136.75 1244007 0.000323 0.00182983 2016
07/27/2016 HD HOME DEPO 136.31 1244007 -0.001199 -0.0032227 2016
07/28/2016 HD HOME DEPO 137.96 1244007 0.001606 0.01203216 2016
07/29/2016 HD HOME DEPO 138.24 1244007 0.001631 0.00202752 2016
08/01/2016 HD HOME DEPO 138.77 1244007 -0.00127 0.00382651 2016
08/02/2016 HD HOME DEPO 137.22 1244007 -0.006362 -0.0112324 2016
08/03/2016 HD HOME DEPO 137.06 1244007 0.003134 -0.0011667 2016
08/04/2016 HD HOME DEPO 136.05 1244007 0.000213 -0.0073963 2016
08/05/2016 HD HOME DEPO 136.91 1244007 0.008603 0.00630131 2016
08/08/2016 HD HOME DEPO 136.21 1244007 -0.000907 -0.0051259 2016
08/09/2016 HD HOME DEPO 136.11 1244007 0.00039 -0.0007345 2016
08/10/2016 HD HOME DEPO 135.6 1244007 -0.002865 -0.0037539 2016
08/11/2016 HD HOME DEPO 137.04 1244007 0.004735 0.01056333 2016
08/12/2016 HD HOME DEPO 136.57 1244007 -0.000796 -0.0034354 2016
08/15/2016 HD HOME DEPO 137.06 1244007 0.002793 0.00358141 2016
08/16/2016 HD HOME DEPO 136.23 1244007 -0.005479 -0.0060742 2016
08/17/2016 HD HOME DEPO 136.15 1244007 0.001869 -0.0005875 2016
08/18/2016 HD HOME DEPO 134.8 1244007 0.0022 -0.0099649 2016
08/19/2016 HD HOME DEPO 135.46 1244007 -0.00144 0.00488427 2016
08/22/2016 HD HOME DEPO 135.34 1244007 -0.000563 -0.0008863 2016
08/23/2016 HD HOME DEPO 136.22 1244007 0.001952 0.0064811 2016
08/24/2016 HD HOME DEPO 135.06 1244007 -0.00524 -0.0085521 2016
08/25/2016 HD HOME DEPO 135.43 1244007 -0.001365 0.0027357 2016
08/26/2016 HD HOME DEPO 134.36 1244007 -0.001579 -0.0079321 2016
08/29/2016 HD HOME DEPO 135.24 1244007 0.005228 0.00652829 2016
08/30/2016 HD HOME DEPO 134.1 1244007 -0.001954 -0.0084652 2016
08/31/2016 HD HOME DEPO 134.12 1235574 -0.002376 0.00014906 2016
09/01/2016 HD HOME DEPO 134.23 1235574 -4.1E-05 0.00081982 2016
09/02/2016 HD HOME DEPO 135.15 1235574 0.004201 0.00683045 2016
09/06/2016 HD HOME DEPO 134.1 1235574 0.002982 -0.0077993 2016
09/07/2016 HD HOME DEPO 132.79 1235574 -0.000146 -0.009817 2016
09/08/2016 HD HOME DEPO 131.26 1235574 -0.002223 -0.0115888 2016
09/09/2016 HD HOME DEPO 127.74 1235574 -0.024522 -0.0271831 2016
09/12/2016 HD HOME DEPO 128.59 1235574 0.014677 0.0066321 2016
09/13/2016 HD HOME DEPO 125.72 1235574 -0.014831 -0.0225718 2016
09/14/2016 HD HOME DEPO 126.26 1235574 -0.000588 0.00428606 2016
09/15/2016 HD HOME DEPO 126.96 1235574 0.010109 0.0055288 2016
09/16/2016 HD HOME DEPO 126.11 1235574 -0.003772 -0.0067175 2016
09/19/2016 HD HOME DEPO 126.29 1235574 -1.9E-05 0.00142631 2016
09/20/2016 HD HOME DEPO 126.83 1235574 0.000299 0.00426676 2016
09/21/2016 HD HOME DEPO 128.11 1235574 0.010917 0.01004166 2016
09/22/2016 HD HOME DEPO 128.75 1235574 0.0065 0.00498327 2016
09/23/2016 HD HOME DEPO 127.79 1235574 -0.005737 -0.0074842 2016
09/26/2016 HD HOME DEPO 125.45 1235574 -0.008588 -0.018481 2016
09/27/2016 HD HOME DEPO 126.82 1235574 0.006444 0.01086149 2016
09/28/2016 HD HOME DEPO 128.27 1235574 0.005296 0.01136866 2016
09/29/2016 HD HOME DEPO 127.93 1235574 -0.009321 -0.0026542 2016
09/30/2016 HD HOME DEPO 128.68 1235574 0.007968 0.00584539 2016
10/03/2016 HD HOME DEPO 128.5 1235574 -0.003261 -0.0013997 2016
10/04/2016 HD HOME DEPO 128.2 1235574 -0.004956 -0.0023374 2016
10/05/2016 HD HOME DEPO 127.58 1235574 0.004297 -0.0048479 2016
10/06/2016 HD HOME DEPO 130.19 1235574 0.000482 0.0202513 2016
10/07/2016 HD HOME DEPO 128.31 1235574 -0.003253 -0.0145457 2016
10/10/2016 HD HOME DEPO 127.25 1235574 0.004606 -0.0082956 2016
10/11/2016 HD HOME DEPO 125.85 1235574 -0.012447 -0.0110629 2016
10/12/2016 HD HOME DEPO 126.69 1235574 0.001147 0.00665244 2016
10/13/2016 HD HOME DEPO 126.29 1235574 -0.003099 -0.0031623 2016
10/14/2016 HD HOME DEPO 126.42 1235574 0.000202 0.00102885 2016
10/17/2016 HD HOME DEPO 125.14 1235574 -0.003038 -0.0101766 2016
10/18/2016 HD HOME DEPO 125.74 1235574 0.00616 0.00478317 2016
10/19/2016 HD HOME DEPO 125.89 1235574 0.002192 0.00119223 2016
10/20/2016 HD HOME DEPO 126.25 1235574 -0.001376 0.00285556 2016
10/21/2016 HD HOME DEPO 126.6 1235574 -8.4E-05 0.00276844 2016
10/24/2016 HD HOME DEPO 127.78 1235574 0.00475 0.00927753 2016
10/25/2016 HD HOME DEPO 123.34 1235574 -0.003798 -0.0353653 2016
10/26/2016 HD HOME DEPO 122.71 1235574 -0.00174 -0.0051209 2016
10/27/2016 HD HOME DEPO 122.26 1235574 -0.002987 -0.0036739 2016
10/28/2016 HD HOME DEPO 123.58 1235574 -0.003108 0.0107388 2016
10/31/2016 HD HOME DEPO 122.01 1235574 -0.000122 -0.0127857 2016
11/01/2016 HD HOME DEPO 119.89 1235574 -0.006787 -0.0175284 2016
11/02/2016 HD HOME DEPO 120.29 1235574 -0.006525 0.00333084 2016
11/03/2016 HD HOME DEPO 120.18 1235574 -0.004423 -0.0009149 2016
11/04/2016 HD HOME DEPO 120.91 1235574 -0.001666 0.00605585 2016
11/07/2016 HD HOME DEPO 123.75 1235574 0.022224 0.02321693 2016
11/08/2016 HD HOME DEPO 124.25 1235574 0.003772 0.00403226 2016
11/09/2016 HD HOME DEPO 126.02 1235574 0.011077 0.01414496 2016
11/10/2016 HD HOME DEPO 129.03 1235574 0.001951 0.02360431 2016
11/11/2016 HD HOME DEPO 129.85 1235574 -0.001398 0.00633508 2016
11/14/2016 HD HOME DEPO 127.67 1235574 -0.000116 -0.0169312 2016
11/15/2016 HD HOME DEPO 124.4 1235574 0.007481 -0.0259466 2016
11/16/2016 HD HOME DEPO 125.33 1235574 -0.001582 0.00744808 2016
11/17/2016 HD HOME DEPO 128.93 1235574 0.004676 0.02831929 2016
11/18/2016 HD HOME DEPO 128.33 1235574 -0.002387 -0.0046645 2016
11/21/2016 HD HOME DEPO 128.22 1235574 0.007461 -0.0008575 2016
11/22/2016 HD HOME DEPO 130.98 1235574 0.002165 0.0212971 2016
11/23/2016 HD HOME DEPO 131.21 1235574 0.000808 0.00175453 2016
11/25/2016 HD HOME DEPO 131.57 1235574 0.003914 0.00273994 2016
11/28/2016 HD HOME DEPO 130.64 1235574 -0.005254 -0.0070937 2016
11/29/2016 HD HOME DEPO 129.62 1235574 0.001335 -0.0078384 2016
11/30/2016 HD HOME DEPO 129.4 1218161 -0.002653 -0.0016988 2016
12/01/2016 HD HOME DEPO 129.47 1218161 -0.003516 0.00054089 2016
12/02/2016 HD HOME DEPO 129.87 1218161 0.000397 0.00308476 2016
12/05/2016 HD HOME DEPO 129.68 1218161 0.005821 -0.0014641 2016
12/06/2016 HD HOME DEPO 128.74 1218161 0.003411 -0.0072749 2016
12/07/2016 HD HOME DEPO 132.46 1218161 0.013163 0.02848584 2016
12/08/2016 HD HOME DEPO 132.53 1218161 0.002159 0.00052825 2016
12/09/2016 HD HOME DEPO 133.39 1218161 0.005939 0.00646813 2016
12/12/2016 HD HOME DEPO 134.58 1218161 -0.001137 0.00888165 2016
12/13/2016 HD HOME DEPO 136.54 1218161 0.00654 0.01445872 2016
12/14/2016 HD HOME DEPO 135.98 1218161 -0.008117 -0.0041097 2016
12/15/2016 HD HOME DEPO 135.84 1218161 0.003883 -0.0010301 2016
12/16/2016 HD HOME DEPO 135.11 1218161 -0.001751 -0.0053885 2016
12/19/2016 HD HOME DEPO 135.44 1218161 0.001975 0.00243948 2016
12/20/2016 HD HOME DEPO 137.11 1218161 0.003638 0.01225479 2016
12/21/2016 HD HOME DEPO 136.83 1218161 -0.002457 -0.0020442 2016
12/22/2016 HD HOME DEPO 135.43 1218161 -0.001863 -0.0102845 2016
12/23/2016 HD HOME DEPO 135.05 1218161 0.001252 -0.0028097 2016
12/27/2016 HD HOME DEPO 135.26 1218161 0.002248 0.0015537 2016
12/28/2016 HD HOME DEPO 135.07 1218161 -0.008357 -0.0014055 2016
12/29/2016 HD HOME DEPO 135.1 1218161 -0.000293 0.00022208 2016
12/30/2016 HD HOME DEPO 134.08 1218161 -0.004637 -0.0075787 2016
01/03/2017 HD HOME DEPO 134.31 1218161 0.008487 0.00171392 2017
01/04/2017 HD HOME DEPO 135.5 1218161 0.005722 0.00882108 2017
01/05/2017 HD HOME DEPO 133.9 1218161 -0.000771 -0.0118785 2017
01/06/2017 HD HOME DEPO 133.53 1218161 0.003517 -0.002767 2017
01/09/2017 HD HOME DEPO 134.31 1218161 -0.003549 0.00582439 2017
01/10/2017 HD HOME DEPO 136.1 1218161 0 0.01323942 2017
01/11/2017 HD HOME DEPO 135.7 1218161 0.00283 -0.0029434 2017
01/12/2017 HD HOME DEPO 135.07 1218161 -0.002145 -0.0046533 2017
01/13/2017 HD HOME DEPO 135.04 1218161 0.00185 -0.0002223 2017
01/17/2017 HD HOME DEPO 135.93 1218161 -0.002968 0.00656902 2017
01/18/2017 HD HOME DEPO 136.16 1218161 0.001764 0.00169069 2017
01/19/2017 HD HOME DEPO 135.39 1218161 -0.003609 -0.0056712 2017
01/20/2017 HD HOME DEPO 135.6 1218161 0.003366 0.00154995 2017
01/23/2017 HD HOME DEPO 138.07 1218161 -0.00269 0.01805143 2017
01/24/2017 HD HOME DEPO 138.06 1218161 0.006565 -7.2502E-05 2017
01/25/2017 HD HOME DEPO 137.48 1218161 0.008026 -0.0042099 2017
01/26/2017 HD HOME DEPO 138.46 1218161 -0.000735 0.0071031 2017
01/27/2017 HD HOME DEPO 138.33 1218161 -0.000866 -0.0009394 2017
01/30/2017 HD HOME DEPO 138.47 1218161 -0.00601 0.00101156 2017
01/31/2017 HD HOME DEPO 137.58 1218161 -0.00089 -0.0064481 2017
02/01/2017 HD HOME DEPO 137.44 1218161 0.000298 -0.0010181 2017
02/02/2017 HD HOME DEPO 136.95 1218161 0.00057 -0.0035716 2017
02/03/2017 HD HOME DEPO 137.98 1218161 0.007265 0.00749285 2017
02/06/2017 HD HOME DEPO 136.49 1218161 -0.002115 -0.0108573 2017
02/07/2017 HD HOME DEPO 136.65 1218161 0.000227 0.00117141 2017
02/08/2017 HD HOME DEPO 137.88 1218161 0.000693 0.0089609 2017
02/09/2017 HD HOME DEPO 138.71 1218161 0.005752 0.00600175 2017
02/10/2017 HD HOME DEPO 139.85 1218161 0.003566 0.008185 2017
02/13/2017 HD HOME DEPO 139.87 1218161 0.005246 0.00014293 2017
02/14/2017 HD HOME DEPO 141.36 1218161 0.004007 0.01059641 2017
02/15/2017 HD HOME DEPO 142.19 1218161 0.004992 0.00585436 2017
02/16/2017 HD HOME DEPO 141.54 1218161 -0.000864 -0.0045819 2017
02/17/2017 HD HOME DEPO 143 1218161 0.001679 0.01026234 2017
02/21/2017 HD HOME DEPO 145.02 1218161 0.006048 0.01402703 2017
02/22/2017 HD HOME DEPO 145.25 1218161 -0.001082 0.00158473 2017
02/23/2017 HD HOME DEPO 144.71 1218161 0.000419 -0.0037246 2017
02/24/2017 HD HOME DEPO 145.95 1218161 0.001493 0.00853229 2017
02/27/2017 HD HOME DEPO 145.3 1218161 0.001018 -0.0044635 2017
02/28/2017 HD HOME DEPO 144.91 1218161 -0.002578 -0.0026877 2017
03/01/2017 HD HOME DEPO 146.68 1218161 0.013674 0.01214041 2017
03/02/2017 HD HOME DEPO 147.95 1218161 -0.00586 0.0086211 2017
03/03/2017 HD HOME DEPO 147.81 1218161 0.000504 -0.0009467 2017
03/06/2017 HD HOME DEPO 147.13 1218161 -0.003277 -0.0046111 2017
03/07/2017 HD HOME DEPO 146.02 1218161 -0.002913 -0.007573 2017
03/08/2017 HD HOME DEPO 146.92 1218161 -0.002284 0.00614462 2017
03/09/2017 HD HOME DEPO 146.62 1218161 0.0008 -0.002044 2017
03/10/2017 HD HOME DEPO 146.85 1218161 0.003269 0.00156752 2017
03/13/2017 HD HOME DEPO 147.43 1218161 0.000367 0.00394169 2017
03/14/2017 HD HOME DEPO 147.16 1218161 -0.003379 -0.001833 2017
03/15/2017 HD HOME DEPO 147.95 1218161 0.008375 0.00535395 2017
03/16/2017 HD HOME DEPO 148.73 1218161 -0.001627 0.0052582 2017
03/17/2017 HD HOME DEPO 149.6 1218161 -0.001314 0.00583255 2017
03/20/2017 HD HOME DEPO 147.8 1218161 -0.00201 -0.0121051 2017
03/21/2017 HD HOME DEPO 146.61 1218161 -0.012408 -0.008084 2017
03/22/2017 HD HOME DEPO 147.36 1218161 0.00189 0.00510257 2017
03/23/2017 HD HOME DEPO 147.99 1218161 -0.00106 0.0042662 2017
03/24/2017 HD HOME DEPO 147.71 1218161 -0.000844 -0.0018938 2017
03/27/2017 HD HOME DEPO 146.87 1218161 -0.00102 -0.0057031 2017
03/28/2017 HD HOME DEPO 147.2 1218161 0.007251 0.00224436 2017
03/29/2017 HD HOME DEPO 147.04 1218161 0.001085 -0.0010876 2017
03/30/2017 HD HOME DEPO 146.95 1218161 0.002935 -0.0006122 2017
03/31/2017 HD HOME DEPO 146.83 1202918 -0.002255 -0.0008169 2017
04/03/2017 HD HOME DEPO 146.62 1202918 -0.001642 -0.0014312 2017
04/04/2017 HD HOME DEPO 146.34 1202918 0.00056 -0.0019115 2017
04/05/2017 HD HOME DEPO 146.64 1202918 -0.003055 0.00204792 2017
04/06/2017 HD HOME DEPO 147.24 1202918 0.001929 0.00408337 2017
04/07/2017 HD HOME DEPO 147.13 1202918 -0.000827 -0.0007474 2017
04/10/2017 HD HOME DEPO 148.21 1202918 0.000688 0.0073137 2017
04/11/2017 HD HOME DEPO 148.2 1202918 -0.001434 -6.7542E-05 2017
04/12/2017 HD HOME DEPO 146.54 1202918 -0.00376 -0.0112644 2017
04/13/2017 HD HOME DEPO 145.91 1202918 -0.006815 -0.0043084 2017
04/17/2017 HD HOME DEPO 147.31 1202918 0.008613 0.00954922 2017
04/18/2017 HD HOME DEPO 147.76 1202918 -0.002903 0.00305006 2017
04/19/2017 HD HOME DEPO 147.22 1202918 -0.001716 -0.0036612 2017
04/20/2017 HD HOME DEPO 148.72 1202918 0.007557 0.01013728 2017
04/21/2017 HD HOME DEPO 150 1202918 -0.003035 0.00856995 2017
04/24/2017 HD HOME DEPO 151.89 1202918 0.01084 0.01252128 2017
04/25/2017 HD HOME DEPO 153.03 1202918 0.006091 0.00747741 2017
04/26/2017 HD HOME DEPO 154.22 1202918 -0.000486 0.00774617 2017
04/27/2017 HD HOME DEPO 156.12 1202918 0.000553 0.01224479 2017
04/28/2017 HD HOME DEPO 156.1 1201169 -0.001913 -0.0001281 2017
05/01/2017 HD HOME DEPO 154.21 1201169 0.001732 -0.0121815 2017
05/02/2017 HD HOME DEPO 154.95 1201169 0.001189 0.00478711 2017
05/03/2017 HD HOME DEPO 155 1201169 -0.001271 0.00032263 2017
05/04/2017 HD HOME DEPO 154.86 1201169 0.000582 -0.0009036 2017
05/05/2017 HD HOME DEPO 155.73 1201169 0.004089 0.00560226 2017
05/08/2017 HD HOME DEPO 156.89 1201169 3.8E-05 0.00742118 2017
05/09/2017 HD HOME DEPO 157.68 1201169 -0.001025 0.00502268 2017
05/10/2017 HD HOME DEPO 158.13 1201169 0.001131 0.00284988 2017
05/11/2017 HD HOME DEPO 156.2 1201169 -0.002163 -0.0122802 2017
05/12/2017 HD HOME DEPO 156.92 1201169 -0.001478 0.00459888 2017
05/15/2017 HD HOME DEPO 157.33 1201169 0.004776 0.00260939 2017
05/16/2017 HD HOME DEPO 158.26 1201169 -0.000687 0.00589368 2017
05/17/2017 HD HOME DEPO 156.09 1201169 -0.018178 -0.0138064 2017
05/18/2017 HD HOME DEPO 155.7 1201169 0.003687 -0.0025017 2017
05/19/2017 HD HOME DEPO 156.3 1201169 0.006767 0.00384616 2017
05/22/2017 HD HOME DEPO 155.96 1201169 0.00516 -0.0021776 2017
05/23/2017 HD HOME DEPO 154.83 1201169 0.001838 -0.0072719 2017
05/24/2017 HD HOME DEPO 155 1201169 0.002489 0.00109738 2017
05/25/2017 HD HOME DEPO 156.46 1201169 0.004442 0.00937533 2017
05/26/2017 HD HOME DEPO 154.9 1201169 0.000311 -0.0100208 2017
05/30/2017 HD HOME DEPO 153.88 1201169 -0.001205 -0.0066066 2017
05/31/2017 HD HOME DEPO 153.51 1195555 -0.00046 -0.0024074 2017
06/01/2017 HD HOME DEPO 155.15 1195555 0.007571 0.01062668 2017
06/02/2017 HD HOME DEPO 155.35 1195555 0.003708 0.00128837 2017
06/05/2017 HD HOME DEPO 154.79 1195555 -0.001218 -0.0036114 2017
06/06/2017 HD HOME DEPO 154.2 1195555 -0.002779 -0.0038188 2017
06/07/2017 HD HOME DEPO 154.96 1195555 0.001568 0.00491662 2017
06/08/2017 HD HOME DEPO 153.5 1195555 0.000267 -0.0094665 2017
06/09/2017 HD HOME DEPO 152.96 1195555 -0.00083 -0.0035241 2017
06/12/2017 HD HOME DEPO 152.18 1195555 -0.000979 -0.0051125 2017
06/13/2017 HD HOME DEPO 153.99 1195555 0.004511 0.01182377 2017
06/14/2017 HD HOME DEPO 156.76 1195555 -0.000996 0.01782818 2017
06/15/2017 HD HOME DEPO 156.77 1195555 -0.00224 6.3854E-05 2017
06/16/2017 HD HOME DEPO 156.64 1195555 0.000284 -0.0008296 2017
06/19/2017 HD HOME DEPO 158.81 1195555 0.008347 0.01375834 2017
06/20/2017 HD HOME DEPO 157.67 1195555 -0.006697 -0.0072043 2017
06/21/2017 HD HOME DEPO 156.59 1195555 -0.000583 -0.0068733 2017
06/22/2017 HD HOME DEPO 155.48 1195555 -0.000456 -0.0071138 2017
06/23/2017 HD HOME DEPO 151.31 1195555 0.001561 -0.0271864 2017
06/26/2017 HD HOME DEPO 151.42 1195555 0.000316 0.00072672 2017
06/27/2017 HD HOME DEPO 152.24 1195555 -0.008073 0.00540086 2017
06/28/2017 HD HOME DEPO 153.23 1195555 0.008808 0.00648177 2017
06/29/2017 HD HOME DEPO 152.16 1195555 -0.0086 -0.0070075 2017
06/30/2017 HD HOME DEPO 153.4 1195555 0.001533 0.00811622 2017
07/03/2017 HD HOME DEPO 154.01 1195555 0.002311 0.00396865 2017
07/05/2017 HD HOME DEPO 152.69 1195555 0.001453 -0.0086077 2017
07/06/2017 HD HOME DEPO 152.05 1195555 -0.009369 -0.0042003 2017
07/07/2017 HD HOME DEPO 152.23 1195555 0.006403 0.00118312 2017
07/10/2017 HD HOME DEPO 151.18 1195555 0.000928 -0.0069214 2017
07/11/2017 HD HOME DEPO 150.6 1195555 -0.000783 -0.0038437 2017
07/12/2017 HD HOME DEPO 152.59 1195555 0.007306 0.0131272 2017
07/13/2017 HD HOME DEPO 153.29 1195555 0.001875 0.0045769 2017
07/14/2017 HD HOME DEPO 152.88 1195555 0.004674 -0.0026782 2017
07/17/2017 HD HOME DEPO 153.89 1195555 -5.3E-05 0.00658476 2017
07/18/2017 HD HOME DEPO 152.17 1195555 0.000598 -0.0112397 2017
07/19/2017 HD HOME DEPO 153.3 1195555 0.005373 0.00739847 2017
07/20/2017 HD HOME DEPO 147.03 1195555 -0.000154 -0.0417601 2017
07/21/2017 HD HOME DEPO 146.65 1195555 -0.000368 -0.0025879 2017
07/24/2017 HD HOME DEPO 144.58 1195555 -0.001064 -0.0142157 2017
07/25/2017 HD HOME DEPO 146.97 1195555 0.002923 0.0163955 2017
07/26/2017 HD HOME DEPO 146.69 1195555 0.000283 -0.001907 2017
07/27/2017 HD HOME DEPO 147.73 1195555 -0.000973 0.00706477 2017
07/28/2017 HD HOME DEPO 148.08 1195555 -0.001341 0.00236638 2017
07/31/2017 HD HOME DEPO 149.6 1195555 -0.000728 0.01021246 2017
08/01/2017 HD HOME DEPO 149.85 1195555 0.002449 0.00166973 2017
08/02/2017 HD HOME DEPO 150.5 1195555 0.000493 0.00432822 2017
08/03/2017 HD HOME DEPO 150.79 1195555 -0.002184 0.00192499 2017
08/04/2017 HD HOME DEPO 152.75 1195555 0.001889 0.01291452 2017
08/07/2017 HD HOME DEPO 153.35 1195555 0.001647 0.00392036 2017
08/08/2017 HD HOME DEPO 153.35 1195555 -0.002414 0 2017
08/09/2017 HD HOME DEPO 155.26 1195555 -0.000364 0.01237811 2017
08/10/2017 HD HOME DEPO 153.88 1195555 -0.014474 -0.008928 2017
08/11/2017 HD HOME DEPO 154.88 1195555 0.001276 0.00647755 2017
08/14/2017 HD HOME DEPO 154.26 1195555 0.010044 -0.0040112 2017
08/15/2017 HD HOME DEPO 150.17 1195555 -0.000499 -0.0268714 2017
08/16/2017 HD HOME DEPO 152.25 1195555 0.00142 0.01375592 2017
08/17/2017 HD HOME DEPO 149.67 1195555 -0.015437 -0.017091 2017
08/18/2017 HD HOME DEPO 147.49 1195555 -0.001835 -0.0146724 2017
08/21/2017 HD HOME DEPO 149.2 1195555 0.001163 0.01152724 2017
08/22/2017 HD HOME DEPO 149.91 1195555 0.009941 0.00474743 2017
08/23/2017 HD HOME DEPO 149.1 1195555 -0.003454 -0.0054178 2017
08/24/2017 HD HOME DEPO 148.25 1195555 -0.002074 -0.0057173 2017
08/25/2017 HD HOME DEPO 149.65 1195555 0.001673 0.00939913 2017
08/28/2017 HD HOME DEPO 151.39 1195555 0.000487 0.01156012 2017
08/29/2017 HD HOME DEPO 149.84 1195555 0.000843 -0.0102912 2017
08/30/2017 HD HOME DEPO 150 1195555 0.004615 0.00106724 2017
08/31/2017 HD HOME DEPO 149.87 1178818 0.005721 -0.000867 2017
09/01/2017 HD HOME DEPO 150.78 1178818 0.001982 0.00605357 2017
09/05/2017 HD HOME DEPO 152.93 1178818 -0.007551 0.01415841 2017
09/06/2017 HD HOME DEPO 156.56 1178818 0.003129 0.02345909 2017
09/07/2017 HD HOME DEPO 157.93 1178818 -0.000178 0.00871251 2017
09/08/2017 HD HOME DEPO 159.66 1178818 -0.001489 0.01089472 2017
09/11/2017 HD HOME DEPO 158.37 1178818 0.010839 -0.0081125 2017
09/12/2017 HD HOME DEPO 159.91 1178818 0.003364 0.00967709 2017
09/13/2017 HD HOME DEPO 160.02 1178818 0.000757 0.00068765 2017
09/14/2017 HD HOME DEPO 159.38 1178818 -0.001101 -0.0040075 2017
09/15/2017 HD HOME DEPO 158.4 1178818 0.001847 -0.0061679 2017
09/18/2017 HD HOME DEPO 157.81 1178818 0.001456 -0.0037316 2017
09/19/2017 HD HOME DEPO 157.66 1178818 0.00111 -0.000951 2017
09/20/2017 HD HOME DEPO 158.68 1178818 0.000634 0.00644872 2017
09/21/2017 HD HOME DEPO 159.19 1178818 -0.003046 0.00320892 2017
09/22/2017 HD HOME DEPO 159.97 1178818 0.000648 0.00488784 2017
09/25/2017 HD HOME DEPO 161.1 1178818 -0.002222 0.00703905 2017
09/26/2017 HD HOME DEPO 161.26 1178818 7.2E-05 0.00099255 2017
09/27/2017 HD HOME DEPO 160.92 1178818 0.004085 -0.0021106 2017
09/28/2017 HD HOME DEPO 162.36 1178818 0.001205 0.00890874 2017
09/29/2017 HD HOME DEPO 163.56 1178818 0.003705 0.0073638 2017
10/02/2017 HD HOME DEPO 164.02 1178818 0.003874 0.00280848 2017
10/03/2017 HD HOME DEPO 165.17 1178818 0.002159 0.00698687 2017
10/04/2017 HD HOME DEPO 165.29 1178818 0.001247 0.0007262 2017
10/05/2017 HD HOME DEPO 166.12 1178818 0.005647 0.00500897 2017
10/06/2017 HD HOME DEPO 165.85 1178818 -0.001074 -0.0016266 2017
10/09/2017 HD HOME DEPO 165.71 1178818 -0.001804 -0.0008445 2017
10/10/2017 HD HOME DEPO 165.16 1178818 0.002322 -0.0033246 2017
10/11/2017 HD HOME DEPO 165.25 1178818 0.001803 0.00054478 2017
10/12/2017 HD HOME DEPO 164.59 1178818 -0.001687 -0.0040019 2017
10/13/2017 HD HOME DEPO 164.47 1178818 0.000878 -0.0007294 2017
10/16/2017 HD HOME DEPO 164.22 1178818 0.001751 -0.0015212 2017
10/17/2017 HD HOME DEPO 163.35 1178818 0.000672 -0.0053118 2017
10/18/2017 HD HOME DEPO 163.45 1178818 0.000742 0.00061193 2017
10/19/2017 HD HOME DEPO 163.24 1178818 0.000328 -0.0012856 2017
10/20/2017 HD HOME DEPO 163.43 1178818 0.005117 0.00116313 2017
10/23/2017 HD HOME DEPO 164.74 1178818 -0.003972 0.00798383 2017
10/24/2017 HD HOME DEPO 166.03 1178818 0.001618 0.00779996 2017
10/25/2017 HD HOME DEPO 166.07 1178818 -0.004663 0.00024095 2017
10/26/2017 HD HOME DEPO 167.65 1178818 0.001271 0.00946897 2017
10/27/2017 HD HOME DEPO 167.34 1178818 0.008073 -0.0018507 2017
10/30/2017 HD HOME DEPO 165.31 1178818 -0.003192 -0.0122052 2017
10/31/2017 HD HOME DEPO 165.78 1178818 0.000944 0.00283911 2017
11/01/2017 HD HOME DEPO 165.38 1178818 0.001592 -0.0024158 2017
11/02/2017 HD HOME DEPO 162.71 1178818 0.00019 -0.0162763 2017
11/03/2017 HD HOME DEPO 164.39 1178818 0.003097 0.01027212 2017
11/06/2017 HD HOME DEPO 164.22 1178818 0.001271 -0.0010347 2017
11/07/2017 HD HOME DEPO 163.66 1178818 -0.000189 -0.0034159 2017
11/08/2017 HD HOME DEPO 164.05 1178818 0.001444 0.00238015 2017
11/09/2017 HD HOME DEPO 163.27 1178818 -0.003762 -0.004766 2017
11/10/2017 HD HOME DEPO 164.11 1178818 -0.000898 0.00513166 2017
11/13/2017 HD HOME DEPO 165.35 1178818 0.000984 0.00752757 2017
11/14/2017 HD HOME DEPO 168.06 1178818 -0.00231 0.01625656 2017
11/15/2017 HD HOME DEPO 165.47 1178818 -0.005526 -0.0155311 2017
11/16/2017 HD HOME DEPO 167.5 1178818 0.008196 0.01219344 2017
11/17/2017 HD HOME DEPO 167.74 1178818 -0.002626 0.00143187 2017
11/20/2017 HD HOME DEPO 170.45 1178818 0.001276 0.01602678 2017
11/21/2017 HD HOME DEPO 172.86 1178818 0.006541 0.01404002 2017
11/22/2017 HD HOME DEPO 172.06 1178818 -0.00075 -0.0046388 2017
11/24/2017 HD HOME DEPO 172.33 1178818 0.002056 0.00156799 2017
11/27/2017 HD HOME DEPO 174.16 1178818 -0.000384 0.01056317 2017
11/28/2017 HD HOME DEPO 176.57 1178818 0.009848 0.01374304 2017
11/29/2017 HD HOME DEPO 177.25 1178818 -0.000369 0.00384371 2017
11/30/2017 HD HOME DEPO 179.82 1167749 0.008191 0.01439524 2017
12/01/2017 HD HOME DEPO 180.42 1167749 -0.002024 0.00333106 2017
12/04/2017 HD HOME DEPO 184.9 1167749 -0.001052 0.02452762 2017
12/05/2017 HD HOME DEPO 182.85 1167749 -0.003739 -0.0111489 2017
12/06/2017 HD HOME DEPO 180.8 1167749 -0.000114 -0.0112748 2017
12/07/2017 HD HOME DEPO 182 1167749 0.002932 0.00661524 2017
12/08/2017 HD HOME DEPO 183.41 1167749 0.005506 0.0077174 2017
12/11/2017 HD HOME DEPO 182.25 1167749 0.003202 -0.0063447 2017
12/12/2017 HD HOME DEPO 181.8 1167749 0.001549 -0.0024722 2017
12/13/2017 HD HOME DEPO 183.03 1167749 -0.000473 0.00674289 2017
12/14/2017 HD HOME DEPO 182.13 1167749 -0.004071 -0.0049294 2017
12/15/2017 HD HOME DEPO 182.58 1167749 0.008974 0.00246772 2017
12/18/2017 HD HOME DEPO 184.73 1167749 0.005363 0.01170687 2017
12/19/2017 HD HOME DEPO 185.98 1167749 -0.00323 0.00674384 2017
12/20/2017 HD HOME DEPO 187.31 1167749 -0.000828 0.00712586 2017
12/21/2017 HD HOME DEPO 188.08 1167749 0.001986 0.00410241 2017
12/22/2017 HD HOME DEPO 188.13 1167749 -0.000458 0.00026581 2017
12/26/2017 HD HOME DEPO 190.36 1167749 -0.001058 0.0117838 2017
12/27/2017 HD HOME DEPO 190.19 1167749 0.000791 -0.0008934 2017
12/28/2017 HD HOME DEPO 189.78 1167749 0.001834 -0.0021581 2017
12/29/2017 HD HOME DEPO 189.53 1167749 -0.005183 -0.0013182 2017
01/02/2018 HD HOME DEPO 188.03 1167749 0.008303 -0.0079458 2018
01/03/2018 HD HOME DEPO 189.01 1167749 0.006399 0.00519835 2018
01/04/2018 HD HOME DEPO 190.51 1167749 0.004029 0.00790476 2018
01/05/2018 HD HOME DEPO 192.5 1167749 0.007034 0.01039152 2018
01/08/2018 HD HOME DEPO 192.04 1167749 0.001662 -0.0023925 2018
01/09/2018 HD HOME DEPO 193.1 1167749 0.001303 0.00550461 2018
01/10/2018 HD HOME DEPO 191.8 1167749 -0.001112 -0.0067551 2018
01/11/2018 HD HOME DEPO 194.68 1167749 0.007034 0.01490397 2018
01/12/2018 HD HOME DEPO 196.42 1167749 0.00675 0.00889809 2018
01/16/2018 HD HOME DEPO 196.31 1167749 -0.003524 -0.0005602 2018
01/17/2018 HD HOME DEPO 199.82 1167749 0.009415 0.01772197 2018
01/18/2018 HD HOME DEPO 198.33 1167749 -0.001616 -0.0074847 2018
01/19/2018 HD HOME DEPO 201.33 1167749 0.004385 0.01501304 2018
01/22/2018 HD HOME DEPO 204.46 1167749 0.008067 0.01542705 2018
01/23/2018 HD HOME DEPO 204.9 1167749 0.002174 0.0021496 2018
01/24/2018 HD HOME DEPO 206.22 1167749 -0.00056 0.00642155 2018
01/25/2018 HD HOME DEPO 205.37 1167749 0.000603 -0.0041303 2018
01/26/2018 HD HOME DEPO 207.23 1167749 0.011841 0.00901606 2018
01/29/2018 HD HOME DEPO 204.92 1167749 -0.006732 -0.0112096 2018
01/30/2018 HD HOME DEPO 201.81 1167749 -0.010899 -0.015293 2018
01/31/2018 HD HOME DEPO 200.9 1167749 0.000489 -0.0045194 2018
02/01/2018 HD HOME DEPO 199.9 1167749 -0.000648 -0.00499 2018
02/02/2018 HD HOME DEPO 193.97 1167749 -0.021209 -0.0301137 2018
02/05/2018 HD HOME DEPO 183.11 1167749 -0.040979 -0.0576164 2018
02/06/2018 HD HOME DEPO 191.04 1167749 0.017441 0.04239571 2018
02/07/2018 HD HOME DEPO 191.29 1167749 -0.005002 0.00130777 2018
02/08/2018 HD HOME DEPO 181.22 1167749 -0.037536 -0.0540788 2018
02/09/2018 HD HOME DEPO 184.12 1167749 0.014936 0.01587596 2018
02/12/2018 HD HOME DEPO 184.06 1167749 0.013915 -0.0003259 2018
02/13/2018 HD HOME DEPO 183.72 1167749 0.002613 -0.0018489 2018
02/14/2018 HD HOME DEPO 184.69 1167749 0.013402 0.00526588 2018
02/15/2018 HD HOME DEPO 185.27 1167749 0.012069 0.00313548 2018
02/16/2018 HD HOME DEPO 186.97 1167749 0.000373 0.00913396 2018
02/20/2018 HD HOME DEPO 186.71 1167749 -0.005841 -0.0013915 2018
02/21/2018 HD HOME DEPO 183.06 1167749 -0.005497 -0.0197427 2018
02/22/2018 HD HOME DEPO 185.47 1167749 0.000974 0.01307918 2018
02/23/2018 HD HOME DEPO 188.35 1167749 0.016028 0.01540884 2018
02/26/2018 HD HOME DEPO 188.46 1167749 0.011757 0.00058385 2018
02/27/2018 HD HOME DEPO 184.98 1167749 -0.012707 -0.0186381 2018
02/28/2018 HD HOME DEPO 182.27 1167749 -0.011096 -0.0147586 2018
03/01/2018 HD HOME DEPO 179.64 1167749 -0.013324 -0.0145343 2018
03/02/2018 HD HOME DEPO 178.46 1167749 0.005072 -0.0065903 2018
03/05/2018 HD HOME DEPO 181.74 1167749 0.011032 0.01821261 2018
03/06/2018 HD HOME DEPO 181.64 1167749 0.002639 -0.0005504 2018
03/07/2018 HD HOME DEPO 178.58 1167749 -0.000484 -0.01699 2018
03/08/2018 HD HOME DEPO 177.94 1167749 0.004463 -0.0035903 2018
03/09/2018 HD HOME DEPO 182.16 1167749 0.017379 0.02343901 2018
03/12/2018 HD HOME DEPO 179.71 1167749 -0.001274 -0.0135409 2018
03/13/2018 HD HOME DEPO 178.35 1167749 -0.006364 -0.0075965 2018
03/14/2018 HD HOME DEPO 177.41 1167749 -0.005724 -0.0052845 2018
03/15/2018 HD HOME DEPO 178.07 1167749 -0.000782 0.00371335 2018
03/16/2018 HD HOME DEPO 178.96 1167749 0.001703 0.00498559 2018
03/19/2018 HD HOME DEPO 177.1 1167749 -0.014204 -0.0104478 2018
03/20/2018 HD HOME DEPO 178.16 1167749 0.001482 0.00596742 2018
03/21/2018 HD HOME DEPO 178.02 1167749 -0.001844 -0.0007861 2018
03/22/2018 HD HOME DEPO 175.29 1167749 -0.025163 -0.0154542 2018
03/23/2018 HD HOME DEPO 171.8 1167749 -0.020967 -0.0201107 2018
03/26/2018 HD HOME DEPO 176.38 1167749 0.027157 0.02630975 2018
03/27/2018 HD HOME DEPO 174.68 1167749 -0.017276 -0.0096851 2018
03/28/2018 HD HOME DEPO 174.76 1167749 -0.002917 0.00045788 2018
03/29/2018 HD HOME DEPO 178.24 1157270 0.01377 0.01971747 2018
04/02/2018 HD HOME DEPO 172.9 1157270 -0.022337 -0.0304177 2018
04/03/2018 HD HOME DEPO 173.76 1157270 0.012615 0.00496164 2018
04/04/2018 HD HOME DEPO 177.44 1157270 0.011566 0.02095754 2018
04/05/2018 HD HOME DEPO 179.13 1157270 0.006863 0.00947928 2018
04/06/2018 HD HOME DEPO 174.45 1157270 -0.02192 -0.0264736 2018
04/09/2018 HD HOME DEPO 172.51 1157270 0.003337 -0.011183 2018
04/10/2018 HD HOME DEPO 173.49 1157270 0.016727 0.00566487 2018
04/11/2018 HD HOME DEPO 172.86 1157270 -0.005525 -0.003638 2018
04/12/2018 HD HOME DEPO 173.36 1157270 0.008251 0.00288834 2018
04/13/2018 HD HOME DEPO 172.8 1157270 -0.002887 -0.0032355 2018
04/16/2018 HD HOME DEPO 174.43 1157270 0.008109 0.0093886 2018
04/17/2018 HD HOME DEPO 174.91 1157270 0.010662 0.0027481 2018
04/18/2018 HD HOME DEPO 179.85 1157270 0.000831 0.02785167 2018
04/19/2018 HD HOME DEPO 177.08 1157270 -0.005726 -0.0155216 2018
04/20/2018 HD HOME DEPO 177.01 1157270 -0.008537 -0.0003954 2018
04/23/2018 HD HOME DEPO 177.66 1157270 5.6E-05 0.00366544 2018
04/24/2018 HD HOME DEPO 176.26 1157270 -0.013381 -0.0079115 2018
04/25/2018 HD HOME DEPO 177.39 1157270 0.001837 0.00639058 2018
04/26/2018 HD HOME DEPO 185.72 1157270 0.010434 0.04588946 2018
04/27/2018 HD HOME DEPO 186.46 1157270 0.001114 0.00397663 2018
04/30/2018 HD HOME DEPO 184.8 1152717 -0.008188 -0.0089426 2018
05/01/2018 HD HOME DEPO 184.63 1152717 0.002549 -0.0009203 2018
05/02/2018 HD HOME DEPO 185.91 1152717 -0.007206 0.00690886 2018
05/03/2018 HD HOME DEPO 183.19 1152717 -0.002254 -0.0147388 2018
05/04/2018 HD HOME DEPO 185.03 1152717 0.012811 0.00999411 2018
05/07/2018 HD HOME DEPO 183.56 1152717 0.003458 -0.0079764 2018
05/08/2018 HD HOME DEPO 185.04 1152717 -0.000266 0.00803037 2018
05/09/2018 HD HOME DEPO 186.36 1152717 0.009682 0.00710832 2018
05/10/2018 HD HOME DEPO 187.16 1152717 0.009371 0.00428358 2018
05/11/2018 HD HOME DEPO 190.31 1152717 0.001708 0.01669046 2018
05/14/2018 HD HOME DEPO 191.08 1152717 0.000884 0.00403787 2018
05/15/2018 HD HOME DEPO 187.98 1152717 -0.006842 -0.0163566 2018
05/16/2018 HD HOME DEPO 186.38 1152717 0.004061 -0.008548 2018
05/17/2018 HD HOME DEPO 185.33 1152717 -0.000856 -0.0056496 2018
05/18/2018 HD HOME DEPO 187.42 1152717 -0.002632 0.01121407 2018
05/21/2018 HD HOME DEPO 189.79 1152717 0.007387 0.01256606 2018
05/22/2018 HD HOME DEPO 186.87 1152717 -0.003136 -0.015505 2018
05/23/2018 HD HOME DEPO 186.67 1152717 0.003248 -0.0010708 2018
05/24/2018 HD HOME DEPO 187.15 1152717 -0.002023 0.00256803 2018
05/25/2018 HD HOME DEPO 186.85 1152717 -0.002357 -0.0016042 2018
05/29/2018 HD HOME DEPO 185 1152717 -0.011564 -0.0099504 2018
05/30/2018 HD HOME DEPO 187.09 1152717 0.012696 0.01123396 2018
05/31/2018 HD HOME DEPO 186.55 1153544 -0.00688 -0.0028905 2018
06/01/2018 HD HOME DEPO 187.35 1153544 0.010849 0.00427928 2018
06/04/2018 HD HOME DEPO 191.36 1153544 0.00448 0.02117789 2018
06/05/2018 HD HOME DEPO 191.94 1153544 0.000703 0.00302635 2018
06/06/2018 HD HOME DEPO 193.59 1153544 0.008567 0.0085597 2018
06/07/2018 HD HOME DEPO 196.17 1153544 -0.000714 0.01323911 2018
06/08/2018 HD HOME DEPO 198.33 1153544 0.003126 0.01095068 2018
06/11/2018 HD HOME DEPO 199.64 1153544 0.001069 0.00658343 2018
06/12/2018 HD HOME DEPO 201.31 1153544 0.001743 0.00833026 2018
06/13/2018 HD HOME DEPO 200.31 1153544 -0.004026 -0.0049798 2018
06/14/2018 HD HOME DEPO 199.67 1153544 0.002472 -0.0032002 2018
06/15/2018 HD HOME DEPO 200.54 1153544 -0.001017 0.00434767 2018
06/18/2018 HD HOME DEPO 200.69 1153544 -0.002126 0.00074775 2018
06/19/2018 HD HOME DEPO 199.21 1153544 -0.004023 -0.0074018 2018
06/20/2018 HD HOME DEPO 199.08 1153544 0.001712 -0.0006528 2018
06/21/2018 HD HOME DEPO 200.31 1153544 -0.006345 0.00615941 2018
06/22/2018 HD HOME DEPO 197.41 1153544 0.001862 -0.0145834 2018
06/25/2018 HD HOME DEPO 196.38 1153544 -0.013725 -0.0052312 2018
06/26/2018 HD HOME DEPO 196.36 1153544 0.002205 -0.0001018 2018
06/27/2018 HD HOME DEPO 195.02 1153544 -0.008604 -0.0068476 2018
06/28/2018 HD HOME DEPO 195.21 1153544 0.006179 0.00097384 2018
06/29/2018 HD HOME DEPO 195.1 1153544 0.000758 -0.0005637 2018
07/02/2018 HD HOME DEPO 194.02 1153544 0.003068 -0.0055511 2018
07/03/2018 HD HOME DEPO 193.62 1153544 -0.004947 -0.0020638 2018
07/05/2018 HD HOME DEPO 194.41 1153544 0.008621 0.00407186 2018
07/06/2018 HD HOME DEPO 194.48 1153544 0.008481 0.00036 2018
07/09/2018 HD HOME DEPO 196.08 1153544 0.008823 0.00819341 2018
07/10/2018 HD HOME DEPO 197.61 1153544 0.003473 0.00777265 2018
07/11/2018 HD HOME DEPO 196.95 1153544 -0.007094 -0.0033455 2018
07/12/2018 HD HOME DEPO 197.95 1153544 0.008749 0.00506458 2018
07/13/2018 HD HOME DEPO 198.69 1153544 0.001079 0.00373135 2018
07/16/2018 HD HOME DEPO 198.88 1153544 -0.001028 0.00095581 2018
07/17/2018 HD HOME DEPO 201.1 1153544 0.003974 0.01110072 2018
07/18/2018 HD HOME DEPO 200.97 1153544 0.00216 -0.0006467 2018
07/19/2018 HD HOME DEPO 202.63 1153544 -0.003953 0.00822601 2018
07/20/2018 HD HOME DEPO 202.45 1153544 -0.000948 -0.0008887 2018
07/23/2018 HD HOME DEPO 202.23 1153544 0.001838 -0.0010873 2018
07/24/2018 HD HOME DEPO 201.99 1153544 0.004781 -0.0011874 2018
07/25/2018 HD HOME DEPO 201 1153544 0.009102 -0.0049133 2018
07/26/2018 HD HOME DEPO 199.4 1153544 -0.003032 -0.0079921 2018
07/27/2018 HD HOME DEPO 197.14 1153544 -0.006562 -0.0113987 2018
07/30/2018 HD HOME DEPO 197.28 1153544 -0.005754 0.0007099 2018
07/31/2018 HD HOME DEPO 197.52 1153544 0.004885 0.00121581 2018
08/01/2018 HD HOME DEPO 196.3 1153544 -0.00104 -0.0061957 2018
08/02/2018 HD HOME DEPO 195.66 1153544 0.004926 -0.0032656 2018
08/03/2018 HD HOME DEPO 195.64 1153544 0.004644 -0.0001022 2018
08/06/2018 HD HOME DEPO 195.69 1153544 0.003538 0.00025554 2018
08/07/2018 HD HOME DEPO 197.05 1153544 0.002824 0.00692573 2018
08/08/2018 HD HOME DEPO 198.02 1153544 -0.000262 0.00491053 2018
08/09/2018 HD HOME DEPO 198.08 1153544 -0.001442 0.00030295 2018
08/10/2018 HD HOME DEPO 196.3 1153544 -0.007114 -0.0090269 2018
08/13/2018 HD HOME DEPO 194.14 1153544 -0.004006 -0.0110646 2018
08/14/2018 HD HOME DEPO 193.1 1153544 0.006389 -0.0053713 2018
08/15/2018 HD HOME DEPO 193.99 1153544 -0.007602 0.00459842 2018
08/16/2018 HD HOME DEPO 195.39 1153544 0.007919 0.0071909 2018
08/17/2018 HD HOME DEPO 195.56 1153544 0.003323 0.00086968 2018
08/20/2018 HD HOME DEPO 197.93 1153544 0.002428 0.01204614 2018
08/21/2018 HD HOME DEPO 200.23 1153544 0.002069 0.01155332 2018
08/22/2018 HD HOME DEPO 198.97 1153544 -0.000398 -0.0063126 2018
08/23/2018 HD HOME DEPO 200.16 1153544 -0.001691 0.00596299 2018
08/24/2018 HD HOME DEPO 201.3 1153544 0.006199 0.00567929 2018
08/27/2018 HD HOME DEPO 201.98 1153544 0.00767 0.00337235 2018
08/28/2018 HD HOME DEPO 201.97 1153544 0.000269 -4.9511E-05 2018
08/29/2018 HD HOME DEPO 201.68 1153544 0.005701 -0.0014369 2018
08/30/2018 HD HOME DEPO 199.26 1153544 -0.00443 -0.0120718 2018
08/31/2018 HD HOME DEPO 200.77 1144138 0.000134 0.00754952 2018
09/04/2018 HD HOME DEPO 205.08 1144138 -0.001654 0.02124017 2018
09/05/2018 HD HOME DEPO 204.15 1144138 -0.002803 -0.0045452 2018
09/06/2018 HD HOME DEPO 205.89 1144138 -0.003652 0.00848708 2018
09/07/2018 HD HOME DEPO 206.23 1144138 -0.002213 0.00165001 2018
09/10/2018 HD HOME DEPO 210.69 1144138 0.001898 0.02139581 2018
09/11/2018 HD HOME DEPO 213.85 1144138 0.00374 0.01488702 2018
09/12/2018 HD HOME DEPO 211.98 1144138 0.000357 -0.008783 2018
09/13/2018 HD HOME DEPO 209.45 1144138 0.005282 -0.0120069 2018
09/14/2018 HD HOME DEPO 209.07 1144138 0.000275 -0.0018159 2018
09/17/2018 HD HOME DEPO 208.4 1144138 -0.00557 -0.0032099 2018
09/18/2018 HD HOME DEPO 211.02 1144138 0.005369 0.01249365 2018
09/19/2018 HD HOME DEPO 211.68 1144138 0.001253 0.00312274 2018
09/20/2018 HD HOME DEPO 211.06 1144138 0.007841 -0.0029332 2018
09/21/2018 HD HOME DEPO 212.39 1144138 -0.000369 0.00628175 2018
09/24/2018 HD HOME DEPO 207.99 1144138 -0.003516 -0.0209342 2018
09/25/2018 HD HOME DEPO 207.46 1144138 -0.001305 -0.0025515 2018
09/26/2018 HD HOME DEPO 207.52 1144138 -0.003289 0.00028912 2018
09/27/2018 HD HOME DEPO 206.84 1144138 0.002763 -0.0032822 2018
09/28/2018 HD HOME DEPO 207.15 1144138 -7E-06 0.00149757 2018
10/01/2018 HD HOME DEPO 207.6 1144138 0.003641 0.00217008 2018
10/02/2018 HD HOME DEPO 204.75 1144138 -0.000397 -0.0138235 2018
10/03/2018 HD HOME DEPO 203.74 1144138 0.000711 -0.004945 2018
10/04/2018 HD HOME DEPO 198.85 1144138 -0.00817 -0.0242939 2018
10/05/2018 HD HOME DEPO 196.38 1144138 -0.005528 -0.0124993 2018
10/08/2018 HD HOME DEPO 198.41 1144138 -0.000395 0.01028404 2018
10/09/2018 HD HOME DEPO 195.75 1144138 -0.001418 -0.0134973 2018
10/10/2018 HD HOME DEPO 193.7 1144138 -0.032864 -0.0105278 2018
10/11/2018 HD HOME DEPO 189.74 1144138 -0.020573 -0.0206558 2018
10/12/2018 HD HOME DEPO 192.47 1144138 0.014206 0.01428553 2018
10/15/2018 HD HOME DEPO 191.17 1144138 -0.005905 -0.0067772 2018
10/16/2018 HD HOME DEPO 193.58 1144138 0.021496 0.01252778 2018
10/17/2018 HD HOME DEPO 185.17 1144138 -0.000253 -0.0444165 2018
10/18/2018 HD HOME DEPO 180.44 1144138 -0.014392 -0.025876 2018
10/19/2018 HD HOME DEPO 179.85 1144138 -0.000361 -0.0032751 2018
10/22/2018 HD HOME DEPO 178.75 1144138 -0.004299 -0.006135 2018
10/23/2018 HD HOME DEPO 178.53 1144138 -0.005512 -0.0012315 2018
10/24/2018 HD HOME DEPO 176.97 1144138 -0.030864 -0.0087764 2018
10/25/2018 HD HOME DEPO 179.07 1144138 0.018625 0.01179662 2018
10/26/2018 HD HOME DEPO 172.23 1144138 -0.017327 -0.0389461 2018
10/29/2018 HD HOME DEPO 173.2 1144138 -0.00656 0.0056162 2018
10/30/2018 HD HOME DEPO 176.24 1144138 0.015667 0.01739976 2018
10/31/2018 HD HOME DEPO 175.88 1144138 0.010851 -0.0020448 2018
11/01/2018 HD HOME DEPO 180.46 1144138 0.010558 0.02570726 2018
11/02/2018 HD HOME DEPO 179.93 1144138 -0.006317 -0.0029414 2018
11/05/2018 HD HOME DEPO 182.19 1144138 0.0056 0.01248227 2018
11/06/2018 HD HOME DEPO 182.01 1144138 0.006259 -0.0009885 2018
11/07/2018 HD HOME DEPO 187.23 1144138 0.021209 0.02827623 2018
11/08/2018 HD HOME DEPO 188 1144138 -0.002509 0.00410416 2018
11/09/2018 HD HOME DEPO 185.99 1144138 -0.009199 -0.010749 2018
11/12/2018 HD HOME DEPO 179.43 1144138 -0.019701 -0.0359079 2018
11/13/2018 HD HOME DEPO 179 1144138 -0.001482 -0.0023993 2018
11/14/2018 HD HOME DEPO 179.9 1144138 -0.007567 0.00501528 2018
11/15/2018 HD HOME DEPO 177.36 1144138 0.010594 -0.0142195 2018
11/16/2018 HD HOME DEPO 177.02 1144138 0.002223 -0.0019188 2018
11/19/2018 HD HOME DEPO 173.59 1144138 -0.016643 -0.0195665 2018
11/20/2018 HD HOME DEPO 169.05 1144138 -0.018151 -0.0265017 2018
11/21/2018 HD HOME DEPO 169.3 1144138 0.003043 0.00147776 2018
11/23/2018 HD HOME DEPO 168.85 1144138 -0.006555 -0.0026615 2018
11/26/2018 HD HOME DEPO 169.82 1144138 0.015532 0.00572831 2018
11/27/2018 HD HOME DEPO 173.22 1144138 0.003262 0.01982335 2018
11/28/2018 HD HOME DEPO 177.43 1144138 0.022974 0.02401365 2018
11/29/2018 HD HOME DEPO 175.66 1144138 -0.002198 -0.0100258 2018
11/30/2018 HD HOME DEPO 180.32 1129528 0.008186 0.0261828 2018
12/03/2018 HD HOME DEPO 181.74 1129528 0.010941 0.00784404 2018
12/04/2018 HD HOME DEPO 175.3 1129528 -0.032365 -0.0360784 2018
12/06/2018 HD HOME DEPO 175.96 1129528 -0.001522 0.00375796 2018
12/07/2018 HD HOME DEPO 172.79 1129528 -0.02332 -0.0181798 2018
12/10/2018 HD HOME DEPO 171.69 1129528 0.001762 -0.0063864 2018
12/11/2018 HD HOME DEPO 172.21 1129528 -0.000356 0.0030242 2018
12/12/2018 HD HOME DEPO 174.21 1129528 0.005419 0.01154681 2018
12/13/2018 HD HOME DEPO 173.87 1129528 -0.0002 -0.0019536 2018
12/14/2018 HD HOME DEPO 172.29 1129528 -0.019087 -0.0091288 2018
12/17/2018 HD HOME DEPO 167.97 1129528 -0.020773 -0.0253937 2018
12/18/2018 HD HOME DEPO 170.04 1129528 8.6E-05 0.01224825 2018
12/19/2018 HD HOME DEPO 167.56 1129528 -0.015396 -0.0146921 2018
12/20/2018 HD HOME DEPO 164.16 1129528 -0.015772 -0.0204999 2018
12/21/2018 HD HOME DEPO 160.48 1129528 -0.020588 -0.0226722 2018
12/24/2018 HD HOME DEPO 158.14 1129528 -0.027112 -0.0146886 2018
12/26/2018 HD HOME DEPO 168.28 1129528 0.049594 0.06214854 2018
12/27/2018 HD HOME DEPO 170.32 1129528 0.008563 0.01204982 2018
12/28/2018 HD HOME DEPO 170.22 1129528 -0.001242 -0.0005874 2018
12/31/2018 HD HOME DEPO 171.82 1129528 0.008492 0.00935576 2018
Daily Return
0.08
0.06
0.04
f(x) = 0.944236514618712 x + 0.000319837663136
R² = 0.450711000394097
0.02
0
-0.06 -0.04 -0.02 0 0.02 0.04 0.06
-0.02
-0.04
-0.06
-0.08
HD Beta 0.9442
Risk-free rate 1.46%
Expected market return 10.71%
HD Cost of Equity 10.1908%
date TICKER COMNAM PRC SHROUT sprtrn Daily ReturYear
2014
Daverage: 0.000453765873
DATA TABLE
0.000453765873
2014
2015
2016
2017
2018
Annualized Return
2014 12.11%
2015 0.47%
2016 10.48%
2017 19.77%
2018
Average 10.71%
Issuer Name Symbol Callable Sub-Product Type Coupon Maturity Moody's® S&P
HOME DEPOT INC HD.GK Yes Corporate Bond 5.875 12/16/2036 A2 A
HOME DEPOT INC HD.GL Yes Corporate Bond 3.95 9/15/2020 A2 A
HOME DEPOT INC HD.GM Yes Corporate Bond 5.4 9/15/2040 A2 A
HOME DEPOT INC HD.GN Yes Corporate Bond 4.4 4/1/2021 A2 A
HOME DEPOT INC HD.GO Yes Corporate Bond 5.95 4/1/2041 A2 A
HOME DEPOT INC HD4047739 Yes Corporate Bond 3.75 2/15/2024 A2 A
HOME DEPOT INC HD4047740 Yes Corporate Bond 4.875 2/15/2044 A2 A
HOME DEPOT INC HD4134022 Yes Corporate Bond 4.4 3/15/2045 A2 A
HOME DEPOT INC HD3990363 Yes Corporate Bond 2.7 4/1/2023 A2 A
HOME DEPOT INC HD3390390 Yes Corporate Bond 4.2 4/1/2043 A2 A
HOME DEPOT INC HD4253639 Yes Corporate Bond 2.625 6/1/2022 A2 A
HOME DEPOT INC HD4253641 Yes Corporate Bond 4.25 4/1/2046 A2 A
HOME DEPOT INC HD4287443 Yes Corporate Bond 3.35 9/15/2025 A2 A
HOME DEPOT INC HD4333469 Yes Corporate Bond 2 4/1/2021 A2 A
HOME DEPOT INC HD4333476 Yes Corporate Bond 3 4/1/2026 A2 A
HOME DEPOT INC HD4401002 Yes Corporate Bond 2.125 9/15/2026 A2 A
HOME DEPOT INC HD4401003 Yes Corporate Bond 3.5 9/5/2056 A2 A
HOME DEPOT INC HD4501137 Corporate Bond 2.042 6/5/2020 A2 A
HOME DEPOT INC HD4501135 Yes Corporate Bond 1.8 6/5/2020 A2 A
HOME DEPOT INC HD4501136 Yes Corporate Bond 3.9 6/15/2047 A2 A
AIR PRODS & CHE APD.GQ Corporate Bond 7.8 6/15/2026 A2
AIR PRODS & CHE APD.GL Corporate Bond 7.34 6/15/2026 A2
AIR PRODS & CHE APD.GM Corporate Bond 7.8 6/15/2026 A2
AIR PRODS & CHE APD.GK Corporate Bond 7.56 5/26/2026 A2 A
AIR PRODS & CHEM APD.HC Yes Corporate Bond 3 11/3/2021 A2 A
AIR PRODS & CHEM APD3963460Yes Corporate Bond 2.75 2/3/2023 A2 A
AIR PRODS & CHEM APD4149424Yes Corporate Bond 3.35 7/31/2024 A2 A
AIR PRODS & CHEM APD.GC Corporate Bond 8.75 4/15/2021 A2 A
ALLIED SIGNAL INCHON.GB No Corporate Bond 9.065 6/1/2033 A2 A
HONEYWELL INC HON.GH Corporate Bond 6.625 6/15/2028 A2 A
HONEYWELL INTL HON486665 Yes Corporate Bond 2.15 8/8/2022 A2 A
HONEYWELL INTL HON486665 Yes Corporate Bond 2.7 8/15/2029 A2 A
HONEYWELL INTL HON486664 Yes Corporate Bond 2.3 8/15/2024 A2 A
HONEYWELL INTL HON4866653 Corporate Bond 2.274 8/8/2022 A2
HONEYWELL INTL HON4418383 Corporate Bond 2.546 10/30/2019 WR A
HONEYWELL INTL HON4418385 Corporate Bond 1.4 10/30/2019 WR A
HONEYWELL INTL HON4556612 Corporate Bond 1.8 10/30/2019 WR A
HONEYWELL INTL HON4556613 Corporate Bond 2.306 10/30/2019 WR A
HONEYWELL INTL HON.GW Yes Corporate Bond 5.7 3/15/2036 A2 A
HONEYWELL INTL HON.GY Yes Corporate Bond 5.7 3/15/2037 A2 A
HONEYWELL INTL HON.HG Yes Corporate Bond 4.25 3/1/2021 A2 A
HONEYWELL INTL HON.HH Yes Corporate Bond 5.375 3/1/2041 A2 A
HONEYWELL INTL HON407221 Yes Corporate Bond 3.35 12/1/2023 A2 A
HONEYWELL INTL HON441838 Yes Corporate Bond 1.85 11/1/2021 A2 A
HONEYWELL INTL HON441837 Yes Corporate Bond 2.5 11/1/2026 A2 A
HONEYWELL INTL HON457001 Yes Corporate Bond 3.812 11/21/2047 A2 A
HONEYWELL INTL HON458328 Yes Corporate Bond 3.812 11/21/2047 A2 A
AFLAC INC AFL4220987 Corporate Bond 2.4 3/16/2020 WR NR
AMGEN INC AMGN.GR Yes Corporate Bond 6.375 6/1/2037 Baa1 A
AMGEN INC AMGN.GU Yes Corporate Bond 6.9 6/1/2038 Baa1 A
AMGEN INC AMGN.GV Yes Corporate Bond 6.4 2/1/2039 Baa1 A
AMGEN INC AMGN.GY Yes Corporate Bond 5.75 3/15/2040 Baa1 A
AMGEN INC AMGN.GX Yes Corporate Bond 4.5 3/15/2020 Baa1 A
AMGEN INC AMGN.GA Yes Corporate Bond 8.125 4/1/2097 Baa1 A
AMGEN INC AMGN.BZ Yes Corporate Bond 4.95 10/1/2041 Baa1 A
AMGEN INC AMGN.GZ Yes Corporate Bond 3.45 10/1/2020 Baa1 A
AMGEN INC AMGN.HB Yes Corporate Bond 5.65 6/15/2042 Baa1 A
AMGEN INC AMGN.HC Yes Corporate Bond 4.1 6/15/2021 Baa1 A
AMGEN INC AMGN.HG Yes Corporate Bond 5.15 11/15/2041 Baa1 A
AMGEN INC AMGN.HE Yes Corporate Bond 3.875 11/15/2021 Baa1 A
AMGEN INC AMGN38549Yes Corporate Bond 5.375 5/15/2043 Baa1 A
AMGEN INC AMGN38549Yes Corporate Bond 3.625 5/15/2022 Baa1 A
AMGEN INC AMGN41275Yes Corporate Bond 3.625 5/22/2024 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 2.125 5/1/2020 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 2.7 5/1/2022 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 3.125 5/1/2025 Baa1 A
AMGEN INC AMGN42398Yes Corporate Bond 4.4 5/1/2045 Baa1 A
AMGEN INC AMGN43683Yes Corporate Bond 4.663 6/15/2051 Baa1 A
ARCHER-DANIELS ADM.GM Yes Corporate Bond 7 2/1/2031 A2 A
ARCHER-DANIELS ADM.GO Yes Corporate Bond 5.935 10/1/2032 A2 A
ARCHER-DANIELS ADM.GP Yes Corporate Bond 5.375 9/15/2035 A2 A
ARCHER-DANIELS ADM.GS Yes Corporate Bond 6.45 1/15/2038 A2 A
ARCHER-DANIELS ADM.GH Corporate Bond 7.5 3/15/2027 A2 A
ARCHER-DANIELS ADM.GV Yes Corporate Bond 4.479 3/1/2021 A2 A
ARCHER-DANIELS ADM.GW Yes Corporate Bond 5.765 3/1/2041 A2 A
ARCHER-DANIELS ADM.GX Yes Corporate Bond 4.535 3/26/2042 A2 A
ARCHER-DANIELS ADM382721Yes Corporate Bond 4.535 3/26/2042 A2 A
ARCHER-DANIELS ADM396376Yes Corporate Bond 4.016 4/16/2043 A2 A
ARCHER-DANIELS ADM.GI Corporate Bond 6.75 12/15/2027 A2 A
ARCHER-DANIELS ADM.GJ Yes Corporate Bond 6.95 12/15/2097 A2 A
ARCHER-DANIELS ADM439233Yes Corporate Bond 2.5 8/11/2026 A2 A
ARCHER-DANIELS ADM454077Yes Corporate Bond 3.75 9/15/2047 A2 A
ARCHER-DANIELS ADM477386Yes Corporate Bond 3.375 3/15/2022 A2 A
ARCHER-DANIELS ADM477386Yes Corporate Bond 4.5 3/15/2049 A2 A
ARCHER-DANIELS ADM.GL Corporate Bond 6.625 5/1/2029 A2 A
BOEING CO BA.IN Corporate Bond 8.75 8/15/2021 A2 A
BOEING CO BA.GBV Yes Corporate Bond 6.875 3/15/2039 A2 A
BOEING CO BA.GBY Yes Corporate Bond 4.875 2/15/2020 A2 A
BOEING CO BA.GCA Yes Corporate Bond 5.875 2/15/2040 A2 A
BOEING CO BA.IW Corporate Bond 7.5 8/15/2042 A2 A
BOEING CO BA.ZK Yes Corporate Bond 6.125 2/15/2033 A2 A
BOEING CO BA4179463 Yes Corporate Bond 2.35 10/30/2021 A2 A
BOEING CO BA4179464 Yes Corporate Bond 2.85 10/30/2024 A2 A
BOEING CO BA4214068 Yes Corporate Bond 2.5 3/1/2025 A2 A
BOEING CO BA4214071 Yes Corporate Bond 3.3 3/1/2035 A2 A
BOEING CO BA4214072 Yes Corporate Bond 3.5 3/1/2045 A2 A
BOEING CO BA4306072 Yes Corporate Bond 2.2 10/30/2022 A2 A
BOEING CO BA4306071 Yes Corporate Bond 2.6 10/30/2025 A2 A
BOEING CO BA4306057 Yes Corporate Bond 1.65 10/30/2020 A2 A
BOEING CO BA4364223 Yes Corporate Bond 1.875 6/15/2023 A2 A
BOEING CO BA4364224 Yes Corporate Bond 2.25 6/15/2026 A2 A
BOEING CO BA4364225 Yes Corporate Bond 3.375 6/15/2046 A2 A
BOEING CO BA4456337 Yes Corporate Bond 2.125 3/1/2022 A2 A
BOEING CO BA4456338 Yes Corporate Bond 2.8 3/1/2027 A2 A
BOEING CO BA4456339 Yes Corporate Bond 3.65 3/1/2047 A2 A
BOEING CO BA4602173 Yes Corporate Bond 2.8 3/1/2023 A2 A
BOEING CO BA4602174 Yes Corporate Bond 3.25 3/1/2028 A2 A
BOEING CO BA4602177 Yes Corporate Bond 3.55 3/1/2038 A2 A
BOEING CO BA4602171 Yes Corporate Bond 3.625 3/1/2048 A2 A
BOEING CO BA.IX Yes Corporate Bond 6.625 2/15/2038 A2 A
BOEING CO BA4762314 Yes Corporate Bond 3.45 11/1/2028 A2 A
BOEING CO BA4762315 Yes Corporate Bond 3.85 11/1/2048 A2 A
BOEING CO BA4798347 Yes Corporate Bond 2.8 3/1/2024 A2 A
BOEING CO BA4798348 Yes Corporate Bond 3.2 3/1/2029 A2 A
BOEING CO BA4798349 Yes Corporate Bond 3.5 3/1/2039 A2 A
BOEING CO BA4798350 Yes Corporate Bond 3.825 3/1/2059 A2 A
BOEING CO BA4829131 Yes Corporate Bond 3.9 5/1/2049 A2 A
BOEING CO BA4829130 Yes Corporate Bond 3.6 5/1/2034 A2 A
BOEING CO BA4829129 Yes Corporate Bond 3.1 5/1/2026 A2 A
BOEING CO BA4866205 Yes Corporate Bond 2.3 8/1/2021 A2 A
BOEING CO BA4866206 Yes Corporate Bond 2.7 2/1/2027 A2 A
BOEING CO BA4866207 Yes Corporate Bond 2.95 2/1/2030 A2 A
BOEING CO BA4866208 Yes Corporate Bond 3.25 2/1/2035 A2 A
BOEING CO BA4866209 Yes Corporate Bond 3.75 2/1/2050 A2 A
Price Yield Bond Life Yield %
140.859 2.814 6034 0.02814
101.269 0.376 98 0.00376 Yield %
137.202 2.937 7403 0.02937 0.07
102.494 1.598 296 0.01598
144.283 3.046 7601 0.03046 0.06
107.604 1.662 1346 0.01662
0.05
128.287 3.161 8651 0.03161
121.7 3.129 9045 0.03129 0.04 f(x) = − 5.30790062718176E-11 x² + 2.41909869737129E-06 x + 0.0169785
R² = 0.571652839289584
103.067 1.613 1026 0.01613
0.03
118.072 3.085 8331 0.03085
102.284 1.58 722 0.0158 0.02
120.165 3.104 9427 0.03104
107.995 1.778 1924 0.01778 0.01
100.408 1.612 296 0.01612
0
106.017 1.917 2122 0.01917 -5000 0 5000 10000 15000 20000 25000
101.392 1.892 2289 0.01892
108.465 3.108 13237 0.03108
100.056 -4 0 Average Maturity 4551.68548
100.085 1.535 -4 0.01535 Yield 0.01670
115.307 3.06 9867 0.0306 Median Maturity 2783.50000
123.402 5.919 2197 0.05919 Yield 0.01670
128.654 3.598 2197 0.03598
128.503 2.898 2197 0.02898
121.34 3.774 2177 0.03774
102.277 1.659 512 0.01659
103.788 1.458 969 0.01458
106.413 1.771 1513 0.01771
108.799 1.998 310 0.01998
161.034 3.367 4740 0.03367
132.358 2.355 2928 0.02355
101.139 1.668 790 0.01668
104.594 2.151 3354 0.02151
102.108 1.803 1528 0.01803
100.5 790 0
100.004 -223 0
99.998 2.105 -223 0.02105
99.997 1.999 -223 0.01999
100.01 -223 0
138.409 2.734 5758 0.02734
141.721 2.651 6123 0.02651
102.534 1.839 265 0.01839
139.5 2.864 7570 0.02864
106.567 1.57 1270 0.0157
100.716 1.407 510 0.01407
103.658 1.897 2336 0.01897
101.899 3.705 10026 0.03705
119.472 2.788 10026 0.02788
98.6 3.511 -85 0.03511
141.163 3.247 6201 0.03247
143.833 3.61 6566 0.0361
139.893 3.504 6811 0.03504
131.449 3.55 7219 0.0355
100.141 2.991 -86 0.02991
187.925 4.242 28055 0.04242
124.133 3.37 7784 0.0337
100.951 1.948 114 0.01948
132.01 3.535 8041 0.03535
102.567 1.728 371 0.01728
127.174 3.352 7829 0.03352
103.333 1.637 524 0.01637
124.114 3.791 8375 0.03791
103.553 1.82 705 0.0182
106.94 1.832 1443 0.01832
100.067 1.641 -39 0.01641
101.837 1.787 691 0.01787
105.398 1.982 1787 0.01982
116.9 3.385 9092 0.03385
98.546 4.749 11328 0.04749
141.462 2.632 3889 0.02632
133.897 2.749 4497 0.02749
126.637 3.203 5576 0.03203
135.819 3.702 6429 0.03702
131.714 2.594 2470 0.02594
102.886 1.715 265 0.01715
138.513 3.233 7570 0.03233
108.854 3.944 7960 0.03944
124.374 3.017 7960 0.03017
116.644 3.013 8346 0.03013
130.67 2.437 2745 0.02437
142.788 4.832 28313 0.04832
103.434 1.915 2254 0.01915
112.862 3.049 9959 0.03049
103.174 1.77 644 0.0177
128.889 2.99 10506 0.0299
132.359 2.652 3248 0.02652
111.931 2.025 432 0.02025
148.052 3.455 6853 0.03455
100.991 1.686 -115 0.01686
135.177 3.451 7190 0.03451
158.421 3.695 8102 0.03695
133.887 3.015 4634 0.03015
100.769 1.96 508 0.0196
103.699 2.033 1604 0.02033
101.75 2.137 1726 0.02137
102.745 3.068 5378 0.03068
100.063 3.496 9031 0.03496
100.587 1.989 873 0.01989
102.038 2.222 1969 0.02222
99.99 1.66 143 0.0166
99.586 1.993 1101 0.01993
99.482 2.334 2197 0.02334
100.066 3.371 9502 0.03371
100.55 1.877 630 0.01877
102.573 2.404 2456 0.02404
105.902 3.316 9761 0.03316
102.531 1.998 995 0.01998
104.732 2.599 2822 0.02599
106.221 3.094 6474 0.03094
104.756 3.361 10127 0.03361
143.362 3.419 6460 0.03419
107.342 2.513 3067 0.02513
109.082 3.353 10372 0.03353
103.009 2.061 1361 0.02061
105.106 2.568 3187 0.02568
105.428 3.117 6839 0.03117
105.374 3.568 14144 0.03568
109.778 3.369 10553 0.03369
107.734 2.933 5074 0.02933
105.035 2.246 2152 0.02246
100.605 1.951 418 0.01951
101.269 2.504 2428 0.02504
102.182 2.7 3524 0.027
103.705 2.943 5350 0.02943
107.295 3.36 10829 0.0336
1909869737129E-06 x + 0.016978509158142
000 20000 25000 30000
2018 2017
Cash & equivalents 1778 3595
Current portion of
long-term debt 1056 1202
Long-term debt 26807 24267
Net debt 26085 21874
2014 2015 2016 2017 2018
Income before tax $ 9,976.00 $ 11,021.00 $ 12,491.00 $ 13,698.00 $ 14,556.00
Income tax expense $ 3,631.00 $ 4,012.00 $ 4,534.00 $ 5,068.00 $ 3,435.00
Tax rate, Tc 36.40% 36.40% 36.30% 37.00% 23.60%
Most Recent ==> 23.60%
Average ==> 33.94%
Valuation Date: 2/4/2020
Share Price on Valuation Date: $ 238.84
Diluted Shares Outstanding 1,094 million
WACC (Based on CAPM)
Share Price $ 238.84
Diluted Shares Outstanding 1,094
Cost of Debt 1.67%
Tax Rate 33.94%
After-tax Cost of Debt 1.10%
Cost of Equity 10.19%
Total Debt ($) $ 26,085.00
Total Equity ($) $ 261,290.96
Total Capital $ 287,375.96
Debt Weighting 9.08%
Equity Weighting 90.92%
WACC = 9.37%
ANALYSIS OF Home Depot SALES
Total sales and Sales Growth
Year
revenues
2014 83,176
2015 88,519 6.23%
2016 94,595 6.64%
2017 100,904 6.46%
2018 108,203 6.98%
Growth measures
CAGR 6.80%
Slope 6,244
Slope/2018 sales 5.77%
Sales
120,000
Intercept -12,492,623
100,000 f(x) = 6243.89999999946 x − 12492622.9999989
R-squared 0.9968 R² = 0.996787698250159
80,000
60,000
40,000
20,000
0
2013.5 2014 2014.5 2015 2015.5 2016 2016.5 2017 2017.5 2018 2018.5
2.9999989
16.5 2017 2017.5 2018 2018.5
Home Depot ANALYSIS OF RATIOS
2014 2015 2016 2017 2018
CA/Sales 18.40% 19.20% 18.74% 18.76% 17.12% <-- =SUM('Balance Sheet'!F5:F9)/'Income Sta
CL/Sales 13.55% 14.15% 14.94% 16.05% 15.45% <-- =SUM('Balance Sheet'!F27:F32)/'Income S
Model values
CA/Sal 17.12%
CL/Sal 15.45%
e Sheet'!F5:F9)/'Income Statement'!F5
e Sheet'!F27:F32)/'Income Statement'!F5
Home Depot
Operating Cost
Analysis 2014 2015 2016 2017
Operating costs
from P&L 71,023 74,927 79,377 84,242
Depreciation 1,786 1,863 1,973 2,062
Operating costs
net of
depreciation 69,237 73,064 77,404 82,180
Sales 83,176 88,519 94,595 100,904
Net operating
costs/Sales 83.2% 82.5% 81.8% 81.4%
Net OC/Sales
83.5%
83.0%
f(x) = − 0.004175870991119 x + 9.24006492054743
R² = 0.811829594973678
82.5%
82.0%
81.5%
81.0%
80.5%
2013.5 2014 2014.5 2015 2015.5 2016 2016.5 2017 2017.5 2018 2018.5
Regressing net operating costs on sales
Intercept 5,648
Slope 76.16%
R-squared 99.84%
2018
90,556
2,152
88,404
108,203
81.7%
2017.5 2018 2018.5
Home Depot—ANALYSIS OF FIXED ASSETS
2014 2015 2016 2017
Land $ 8,243 $ 8,149 $ 8,207 8,352
Buildings 17,759 17,667 17,772 18,073
Furniture, Fixtures and Equipment 9,602 10,279 11,020 11,506
Leasehold Improvements 1,419 1,481 1,519 1,637
Construction in Progress 585 670 739 538
Capital Leases 905 1,020 1,169 1,308
Total property, plant and equipment, at cost 38,513 39,266 40,426 41,414
Less: Accumulated depreciation 15,793 17,075 18,512 19,339
Property, plant and equipment—net 22,720 22,191 21,914 22,075
Sales 83,176 88,519 94,595 100,904
Net PPE/Sales 27.32% 25.07% 23.17% 21.88%
Gross PPE/Sales 46.30% 44.36% 42.74% 41.04%
Model value: Net PPE/Sales 20.68% * use most 2018 ratio because of downtrend
Depreciation analysis
%Buildings 59.82% 58.03% 56.45% 55.57%
% Furniture, Fixtures, and Equipment 32.35% 33.76% 35.01% 35.38%
%Leasehold Imrovements 4.78% 4.86% 4.83% 5.03%
%Capital Leases 3.05% 3.35% 3.71% 4.02%
Depreciation rates
Buildings 4.0%
Furniture, Fixtures and Equipment 9.1%
Leasehold Improvements 4.0%
Capital Leases
Average depreciation rate 5.52% 5.58% 5.63% 5.64%
Model depreciation rate 5.62%
Depreciation from CSCF 1,797 1,980 2,336 2,296
D(Accumulated depreciation) -1,282 -1,437 -827
Asset disposal 3,262 3,773 3,123
Proceeds from disposals of PPE 408 982 1,242 1,469
% 30% 33% 47%
Depreciation rate?
CSCF depreciation/(net assets) 6.50% 7.42% 7.06%
D(Accumulated depreciation)/(net assets) -4.21% -4.56% -2.54%
2018 Lifetime (10-K)
8,363 5 to 45 years 25
18,199 2 to 20 years 11
12,460 5 to 45 years 25
1,705
820
1,392
42,939 Net PPE/Sales vs. Gross PPE/Sales
20,564
50.00%
22,375
45.00%
40.00%
108,203 35.00%
30.00%
20.68% 25.00%
39.68% 20.00%
ause of downtrend 15.00%
10.00%
5.00%
53.91% 0.00%
2014 2015 2016 2017 2018
36.91%
5.05% Net PPE/Sales Gross PPE/Sales
4.12%
5.71%
1200%
1000%
2,527
-1,225
800%
3,752
1,354
36% 600%
400%
7.49%
-3.63% 200%
0%
1 2 3 4 5
Row 15 Row 16
200%
0%
1 2 3 4 5
Row 15 Row 16
f(x) = 0
R² = 0 Gross and Net Fixed Assets vs Sales
12
10
0
30000 35000 40000 45000 50000 55000 60000
Gross FA Linear (Gross FA)
Net FA Linear (Net FA)
Home Depot DIVIDENDS
2014 2015 2016 2017 2018
Dividends 2,530 3,031 3,404 4,212 4,704
Year-on-year growth 19.80% 12.31% 23.74% 11.68%
Total dividend CAGR
2014-2018 16.77%
2015-2018 15.78%
Dividends per share 1.38 1.62 1.68 1.74 1.82
Dividend per share CAGR
2014-2018 7.16%
2015-2018 3.96%
OTHER LIABILITIES AND PENSIONS
2014 2015 2016 2017 2018
Other liabilities 1,844 1,965 1,855 2,174 1,867
Year-on-year growth 6.56% -5.60% 17.20% -14.12%
Whole period 0.31%
Excluding 2018 5.64%
Pension liabilities 5,059 9,975 7,420 7,584 10,956
Year-on-year growth 97.17% -25.61% 2.21% 44.46%
Whole period 21.31%
Excluding 2018 14.45%
Model value 17.88%
Home Depot ANALYSIS OF TAX RATE
2014 2015 2016 2017 2018
Profits before taxes 9,976 11,021 12,491 13,698 14,556
Taxes 3,631 4,012 4,534 5,068 3,435
Tax rate 36.40% 36.40% 36.30% 37.00% 23.60%
Model value 33.94%
Home Depot: VARIOUS PLUGS vs SALES AND OTHER
2014 2015 2016 2017 2018
Sales 83,176 88,519 94,595 100,904 108,203
Cash 1,723 2,216 2,538 3,595 1,778
Cash/Sales 2.07% 2.50% 2.68% 3.56% 1.64%
Debt 17,197 21,315 23,601 27,028 29,202
Debt/Sales 20.68% 24.08% 24.95% 26.79% 26.99%
Debt/Total assets 43.05% 50.10% 54.93% 60.70% 66.36%
Interest Expenses 832 921 973 1,057 1,051
Interest/Debt 4.84% 4.32% 4.12% 3.91% 3.60%
Model values
Cash/Sales 1.64%
Debt/Assets 66.36%
Interest/Debt 3.60%
vs SALES AND OTHER
Home Depot Pro Forma Model
Assumptions
Sales growth 5.77%
Current assets/Sales 17.12%
Current liabilities/Sales 15.45%
Net fixed assets/Sales 20.68%
Net Operating Cost/Sales 81.70%
Long-term receivables, growth 5.77%
Depreciation rate 5.62%
Pension liabilities, growth 17.88%
Other liabilities, growth 5.64%
Cash/Sales 1.64%
Debt/Assets 66.36%
Interest rate on debt 3.60%
Interest paid on cash & mkt. sec. 0.01%
Tax rate 33.94%
Dividend growth 15.78%
Financial Statement Models
Year 2018 2019 2020 2021
Income statement
Sales 108,203 114,447 121,051 128,036
Costs of goods sold -90,556 -93,505 -98,901 -104,608
Gross Profit 17,647 20,942 22,150 23,428
Depreciation -2,152 -2,081 -2,281 -2,496
EBIT 15,495 18,860 19,869 20,932
Interest Expense -1,051 -1,107 -1,167 -1,230
Other Income -170 -170 -170 -170
Pretax Income 14,274 17,583 18,532 19,532
Taxes -3,435 -6,401 -6,743 -7,104
Net Income 10,839 11,182 11,789 12,428
Dividends 4,704 5,446 6,306 7,300
Retained earnings 5,736 5,483 5,127
Balance sheet 2018 2019 2020 2021
Current Assets:
Cash and marketable securities 1,778 1,881 1,989 2,104
Current assets 18,529 19,598 20,729 21,925
Fixed assets:
Land 8,363 8,363 8,363 8,363
Construction in progress 820 820 820 820
Depreciable assets at cost 33,756 37,036 40,583 44,416
Accumulated depreciation -20,564 -22,553 -24,734 -27,122
Net PPE 22,375 23,666 25,032 26,476
Intangibles (Goodwill) 2,252 2,252 2,252 2,252
Other 847 847 847 847
Total assets 44,003 46,363 48,860 51,501
Current liabilities 14,321 17,681 18,701 19,780
Debt 29,202 30,768 32,425 34,178
Deferred Taxes 491
Other Liabilities 1,867
Stock 89 89 89 89
Capital Surplus 10,578
Treasury stock -58,196 -53,561 -59,225 -64,544
Accumulated retained earnings 45,651 51,387 56,870 61,998
Total liabilities and equity 44,003 46,363 48,860 51,501
Balance Check: 1 1 1
Unlevered FCF Builtup
Year 2018 2019 2020 2021
Free Cash Flow
PAT 11,182 11,789 12,428
Add back depreciation 2,081 2,281 2,496
Minus NWC
Minus increase in CA -1,069 -1,131 -1,196
Add back increase in CL 3,360 1,020 1,079
Subtract CAPEX -3,280 -3,547 -3,833
Add back net interest after taxes 732 771 813
Free Cash Flow 13,005 11,183 11,787
Implied Enterprise Value and Equity Value
WACC 9.37%
Long-term FCF growth 6.00%
Year 2018 2019 2020 2021
FCF 13,005 11,183 11,787
Terminal value
Total 13,005 11,183 11,787
Enterprise value:
PV of FCFs and terminal value 312,179
Add back initial cash 1,778
Asset value 313,957
Subtract year 0 debt -29,202
Imputed equity value 284,755
Divide by # shares outstanding 1,094
Share value 260.29
Current market value per share 237.52
Sensitivity Analysis
LT growth rate
260.29 6.0% 7.0% 8.0%
WACC 6.0%
6.5% 1,879.11
7.0% 928.52
7.5% 611.65 1,810.65
8.0% 453.20 894.66
8.5% 358.13 589.32 1,745.26
9.0% 294.75 436.64 862.32
9.5% 249.47 345.02 567.98
10.0% 215.50 283.94 420.80
10.5% 189.08 240.30 332.48
el
2022 2023
135,425 143,240
-110,645 -117,030
24,780 26,210
-2,729 -2,980
22,051 23,230
-1,297 -1,367
-170 -170
20,585 21,693
-7,484 -7,884
13,101 13,809
8,452 9,786
4,648 4,023
2022 2023
2,225 2,354
23,191 24,529
8,363 8,363
820 820
48,556 53,026
-29,734 -32,589
28,004 29,620
2,252 2,252
847 847
54,294 57,248
20,921 22,129
36,031 37,992
89 89
-69,394 -73,630
66,646 70,669
54,294 57,248
1 1
2022 2023
13,101 13,809
2,729 2,980
-1,265 -1,338
1,141 1,207
-4,140 -4,470
857 903
12,422 13,091
2022 2023
12,422 13,091
412,253
12,422 425,344
9.0% 10.0%
1,682.79
831.40
547.58 1,623.06
You might also like
- ACC 6050 Module 4 Financial Anaysis Using the 2023 Annual ReportNo ratings yetACC 6050 Module 4 Financial Anaysis Using the 2023 Annual Report19 pages
- Big Retailer Financial Analysis - Completed (1)No ratings yetBig Retailer Financial Analysis - Completed (1)14 pages
- Net Company Statement of Financial Position As of December 31, 2017 Assets Current AssetsNo ratings yetNet Company Statement of Financial Position As of December 31, 2017 Assets Current Assets13 pages
- Class Exercise Fashion Company Three Statements Model - CompletedNo ratings yetClass Exercise Fashion Company Three Statements Model - Completed16 pages
- Consolidated Income Statements Actuals Estimates Period Ending December 31 2010A 2011A 2012A 2013 Current Case - Case A (Street) CaseNo ratings yetConsolidated Income Statements Actuals Estimates Period Ending December 31 2010A 2011A 2012A 2013 Current Case - Case A (Street) Case30 pages
- Big Retailer Financial Analysis - BlankNo ratings yetBig Retailer Financial Analysis - Blank14 pages
- 3 Statement Financial Analysis TemplateNo ratings yet3 Statement Financial Analysis Template14 pages
- Main DCF Model_Spring20_v1_World War IIINo ratings yetMain DCF Model_Spring20_v1_World War III12 pages
- Financial Report of Construction CompanyNo ratings yetFinancial Report of Construction Company5 pages
- #Value!: Legal Name Trading Name AddressNo ratings yet#Value!: Legal Name Trading Name Address31 pages
- Workshop 3 - Cash Flow 1234 Company StudentsNo ratings yetWorkshop 3 - Cash Flow 1234 Company Students2 pages
- Big Retailer Financial Analysis - BlankNo ratings yetBig Retailer Financial Analysis - Blank14 pages
- Asynchronous Statement of Financial Position XYZ CompanyNo ratings yetAsynchronous Statement of Financial Position XYZ Company5 pages
- Standardized Financial Statements - SolutionNo ratings yetStandardized Financial Statements - Solution25 pages
- Laguna University-ACTG03-InTERACT3-MODULE 04 - Quiz 3- Investments in Equity InstrumentsNo ratings yetLaguna University-ACTG03-InTERACT3-MODULE 04 - Quiz 3- Investments in Equity Instruments12 pages
- Lufthansa-Technik Annual-Report 2022 enNo ratings yetLufthansa-Technik Annual-Report 2022 en46 pages
- Pt. Castrol Indonesia-Duns728837949 - 02-25-2024No ratings yetPt. Castrol Indonesia-Duns728837949 - 02-25-202412 pages
- Ross Fundamentals of Corporate Finance 13e CH02 PPT AccessibleNo ratings yetRoss Fundamentals of Corporate Finance 13e CH02 PPT Accessible25 pages
- Policy15 Physical Security For Entity ResourcesNo ratings yetPolicy15 Physical Security For Entity Resources15 pages
- Final Criteria - Jps 2019-2024 Rate Review ProcessNo ratings yetFinal Criteria - Jps 2019-2024 Rate Review Process137 pages
- Rationale of Human Resource Valuation and Auditing100% (1)Rationale of Human Resource Valuation and Auditing2 pages
- Finance and Business Processes DocumentationNo ratings yetFinance and Business Processes Documentation2 pages
- Acc 181-Government Accounting Baf-Bs I Topic 1: Introduction To Govt AccountingNo ratings yetAcc 181-Government Accounting Baf-Bs I Topic 1: Introduction To Govt Accounting46 pages
- Balance Sheet of Bharat Petroleum CorporationNo ratings yetBalance Sheet of Bharat Petroleum Corporation4 pages
- Calandro - Turnaround Value Scott Paper PDFNo ratings yetCalandro - Turnaround Value Scott Paper PDF13 pages
- Financial and Management Accounting: BITS PilaniNo ratings yetFinancial and Management Accounting: BITS Pilani11 pages
- Group 4 Saily's Cafe Sec 06 Business Plan Report Ucs3083No ratings yetGroup 4 Saily's Cafe Sec 06 Business Plan Report Ucs3083111 pages