Aktien

Aktieutvecklingen

Under 2015 steg kursen med 22 procent, stängningskursen den 31 december 2015 var SEK 141,50 (116,00). Sedan börsnoteringen har kursen på Duniaktien stigit med 183 procent fram till den 31 december 2015, innebärande ett börsvärde om 6,7 miljarder kronor. Stängningskursen har under 2015 varierat mellan som högst SEK 147,50 den 10 december och som lägst SEK 110,25 den 7 januari. Årets resultat per aktie för kvarvarande verksamheter uppgick till SEK 7,37 (6,42). Under 2015 omsattes 9 (15) miljoner Duniaktier till ett värde av 1 133 (1 430) miljoner kronor.

ANTAL AKTIER OCH AKTIEKAPITAL

Antalet aktier i Duni AB (publ) uppgick den 31 december 2015 till 46 999 032 stycken. Samtliga aktier har en röst och representerar lika andel i bolagets tillgångar och resultat. Kvotvärdet är 1,25 och aktiekapitalet uppgår till 58 748 790 SEK.

UTDELNINGSPOLITIK OCH UTDELNING

Långsiktigt har styrelsen för avsikt att utdelningen ska uppgå till minst 40 procent av resultatet efter skatt. Vid beslut om förslag till utdelning kommer dock Dunis expansionsmöjligheter, konsolideringsbehov, likviditet samt finansiella ställning i övrigt att beaktas. Styrelsen föreslår till årsstämman att en utdelning om SEK 5,00 (4,50) per aktie lämnas för verksamhetsåret 2015, vilket motsvarar 67 (66) procent av resultatet efter skatt.

Externa analyser publiceras av:

SEB Enskilda Equities, Stefan Cederberg
ABG Sundal Collier, Andreas Lundberg
Handelsbanken Capital Markets, Karri Rinta

Mer information om Duni-aktien finns på www.duni.se.

Aktieägarstruktur 2015-12-31

Antal	Antal aktieägare	Antal aktier	% av antal aktier
1 – 500	6 451	844 444	1,80
501 – 1 000	827	688 013	1,46
1 001 – 5 000	570	1 310 819	2,79
5 001 – 10 000	58	449 321	0,96
10 001 – 15 000	29	353 971	0,75
15 001 – 20 000	11	200 782	0,43
20 001 –	98	43 151 682	91,81
Summa	8 044	46 999 032	100,00

Aktieägare 2015-12-31

	Antal aktier	Andel %
Mellby Gård Investerings AB	14 094 500	29,99
Swedbank Robur fonder	4 256 795	9,06
Polaris Capital Management, LLC	4 044 655	8,61
Carnegie fonder	3 210 795	6,83
Lannebo Fonder	2 520 206	5,36
State Street Bank & Trust Com	2 043 118	4,35
Handelsbanken Fonder AB	1 995 366	4,25
JPM Chase NA	1 823 529	3,88
Mellon US	951 888	2,03
State Street Bank & Trust Com	888 083	1,89

Summa de 10 största ägarna
– innehavsmässigt	35 828 935	76,23
Övriga aktieägare	11 170 097	23,77
Summa	46 999 032	100,00

Data per aktie

Belopp, SEK	2015-12-31
Antal aktier vid periodens slut (tusental)	46 999
Genomsnittligt antal aktier före och efter utspädning (tusental)	46 999
Kurs den 31 december	141,5
Resultat per aktie för kvarvarande verksamheter före och efter utspädning	7,37
Eget kapital per aktie	49,89
P/E-tal per 31/12 2015	19,20

Aktiens utveckling 2007 - 2015

SEK, stängningskurs

Datum	SEK, stängningskurs
11/14/2007	50
11/15/2007	49.1
11/16/2007	48.5
11/19/2007	47.4
11/20/2007	47
11/21/2007	46
11/22/2007	46.1
11/23/2007	46.5
11/26/2007	47.7
11/27/2007	48.5
11/28/2007	49
11/29/2007	49
11/30/2007	49.5
12/3/2007	49
12/4/2007	48.7
12/5/2007	48.5
12/6/2007	49
12/7/2007	49.5
12/10/2007	49.4
12/11/2007	50
12/12/2007	49
12/13/2007	50
12/14/2007	50.25
12/17/2007	47.4
12/18/2007	46
12/19/2007	47
12/20/2007	48
12/21/2007	47.5
12/27/2007	47
12/28/2007	49.5
1/2/2008	50
1/3/2008	48.4
1/4/2008	48.5
1/7/2008	47.5
1/8/2008	47.6
1/9/2008	48.3
1/10/2008	47.8
1/11/2008	46.7
1/14/2008	46.5
1/15/2008	46
1/16/2008	46.4
1/17/2008	46
1/18/2008	44.8
1/21/2008	43
1/22/2008	42.2
1/23/2008	41
1/24/2008	41
1/25/2008	41.1
1/28/2008	41.1
1/29/2008	41.2
1/30/2008	42.5
1/31/2008	42.9
2/1/2008	42.4
2/4/2008	43.4
2/5/2008	43
2/6/2008	42.6
2/7/2008	41.5
2/8/2008	41.5
2/11/2008	43
2/12/2008	43.6
2/13/2008	42.5
2/14/2008	42
2/15/2008	41.4
2/18/2008	42.3
2/19/2008	43
2/20/2008	44.8
2/21/2008	48
2/22/2008	48.5
2/25/2008	48.8
2/26/2008	47.9
2/27/2008	47.8
2/28/2008	48.3
2/29/2008	49
3/3/2008	47.1
3/4/2008	46.1
3/5/2008	44.6
3/6/2008	44.1
3/7/2008	43.5
3/10/2008	43.6
3/11/2008	43.6
3/12/2008	45.7
3/13/2008	47
3/14/2008	47.5
3/17/2008	46.5
3/18/2008	47
3/19/2008	46.5
3/20/2008	46.7
3/25/2008	47
3/26/2008	46.5
3/27/2008	47.9
3/28/2008	47.5
3/31/2008	47
4/1/2008	46.6
4/2/2008	47
4/3/2008	46.9
4/4/2008	47.1
4/7/2008	47.6
4/8/2008	46.8
4/9/2008	47
4/10/2008	47
4/11/2008	47.9
4/14/2008	47.2
4/15/2008	47.2
4/16/2008	47.5
4/17/2008	47
4/18/2008	47
4/21/2008	47
4/22/2008	45
4/23/2008	45
4/24/2008	47
4/25/2008	46
4/28/2008	45
4/29/2008	46
4/30/2008	47
5/2/2008	49.2
5/5/2008	49
5/6/2008	48
5/7/2008	48.1
5/8/2008	47.5
5/9/2008	47.5
5/12/2008	46.5
5/13/2008	46.5
5/14/2008	47
5/15/2008	45.5
5/16/2008	46
5/19/2008	46
5/20/2008	46.2
5/21/2008	46.2
5/22/2008	46.7
5/23/2008	46.7
5/26/2008	46.9
5/27/2008	46.5
5/28/2008	46.6
5/29/2008	46.5
5/30/2008	46.5
6/2/2008	46
6/3/2008	46.8
6/4/2008	45.6
6/5/2008	46.2
6/9/2008	45
6/10/2008	45.3
6/11/2008	45.2
6/12/2008	45
6/13/2008	45
6/16/2008	45
6/17/2008	45.3
6/18/2008	45
6/19/2008	45
6/23/2008	43.9
6/24/2008	43.8
6/25/2008	44
6/26/2008	44.4
6/27/2008	43.9
6/30/2008	44
7/1/2008	42.5
7/2/2008	43
7/3/2008	41.7
7/4/2008	41.8
7/7/2008	42
7/8/2008	42
7/9/2008	41.2
7/10/2008	40.5
7/11/2008	40.5
7/14/2008	40
7/15/2008	41
7/16/2008	41.5
7/17/2008	41.9
7/18/2008	41.9
7/21/2008	42
7/22/2008	43
7/23/2008	42.9
7/24/2008	44
7/25/2008	43
7/28/2008	41.3
7/29/2008	41
7/30/2008	42
7/31/2008	42
8/1/2008	40.9
8/4/2008	41
8/5/2008	42
8/6/2008	42.5
8/7/2008	42.1
8/8/2008	43.2
8/11/2008	43.7
8/12/2008	43.5
8/13/2008	43.6
8/14/2008	43.9
8/15/2008	44.5
8/18/2008	45.5
8/19/2008	45.5
8/20/2008	44
8/21/2008	45
8/22/2008	44.5
8/25/2008	45.2
8/26/2008	43.6
8/27/2008	41.5
8/28/2008	41.8
8/29/2008	41.8
9/1/2008	42
9/2/2008	42
9/3/2008	42.3
9/4/2008	42.2
9/5/2008	42.3
9/8/2008	41.8
9/9/2008	41.8
9/10/2008	40.5
9/11/2008	39.1
9/12/2008	39.6
9/15/2008	39.9
9/16/2008	39.6
9/17/2008	39.8
9/18/2008	39.3
9/19/2008	38.5
9/22/2008	39.5
9/23/2008	39.5
9/24/2008	40.7
9/25/2008	39
9/26/2008	38.5
9/29/2008	37.2
9/30/2008	37
10/1/2008	38.8
10/2/2008	38
10/3/2008	38
10/6/2008	36
10/7/2008	35.7
10/8/2008	33.5
10/9/2008	34.2
10/10/2008	30
10/13/2008	33.5
10/14/2008	34
10/15/2008	34.4
10/16/2008	34.8
10/17/2008	34
10/20/2008	31.9
10/21/2008	31.5
10/22/2008	29
10/23/2008	31
10/24/2008	28
10/27/2008	28
10/28/2008	28.6
10/29/2008	30
10/30/2008	30.3
10/31/2008	30
11/3/2008	30.2
11/4/2008	31.2
11/5/2008	30.8
11/6/2008	30.5
11/7/2008	30.8
11/10/2008	31
11/11/2008	29.3
11/12/2008	30.5
11/13/2008	30.8
11/14/2008	30
11/17/2008	30
11/18/2008	30
11/19/2008	28.5
11/20/2008	28
11/21/2008	27.3
11/24/2008	27.6
11/25/2008	27.4
11/26/2008	27.6
11/27/2008	27.6
11/28/2008	27.4
12/1/2008	27.2
12/2/2008	27
12/3/2008	27.5
12/4/2008	28
12/5/2008	28.1
12/8/2008	28.4
12/9/2008	27.6
12/10/2008	27.9
12/11/2008	27.8
12/12/2008	26.5
12/15/2008	26.5
12/16/2008	26.1
12/17/2008	25.7
12/18/2008	26
12/19/2008	25.6
12/22/2008	24.1
12/23/2008	25.5
12/29/2008	24.7
12/30/2008	25
1/2/2009	25.7
1/5/2009	26
1/7/2009	28
1/8/2009	28
1/9/2009	29.5
1/12/2009	29
1/13/2009	28.9
1/14/2009	28
1/15/2009	27
1/16/2009	28
1/19/2009	28
1/20/2009	28
1/21/2009	27
1/22/2009	27
1/23/2009	27
1/26/2009	26
1/27/2009	26
1/28/2009	25.7
1/29/2009	26
1/30/2009	26.5
2/2/2009	26.3
2/3/2009	27
2/4/2009	26.9
2/5/2009	26.3
2/6/2009	26.5
2/9/2009	27
2/10/2009	27
2/11/2009	27.5
2/12/2009	27.5
2/13/2009	27.6
2/16/2009	28.8
2/17/2009	27.5
2/18/2009	29
2/19/2009	29.5
2/20/2009	28.7
2/23/2009	30
2/24/2009	28.5
2/25/2009	28.3
2/26/2009	28.1
2/27/2009	27.7
3/2/2009	26.2
3/3/2009	25
3/4/2009	26
3/5/2009	25.5
3/6/2009	24.9
3/9/2009	26
3/10/2009	26.5
3/11/2009	28.8
3/12/2009	29
3/13/2009	29.4
3/16/2009	29
3/17/2009	28.5
3/18/2009	28.5
3/19/2009	29
3/20/2009	29.6
3/23/2009	29.7
3/24/2009	29.5
3/25/2009	28.5
3/26/2009	28.5
3/27/2009	28.5
3/30/2009	27.7
3/31/2009	28.9
4/1/2009	28.5
4/2/2009	29
4/3/2009	29.4
4/6/2009	29.4
4/7/2009	29.5
4/8/2009	30
4/9/2009	29.4
4/14/2009	30
4/15/2009	29.5
4/16/2009	31
4/17/2009	32
4/20/2009	32.9
4/21/2009	32.6
4/22/2009	34
4/23/2009	34.5
4/24/2009	35
4/27/2009	34.5
4/28/2009	33.8
4/29/2009	34.5
4/30/2009	35.5
5/4/2009	39
5/5/2009	38.5
5/6/2009	40
5/7/2009	40
5/8/2009	39
5/11/2009	38
5/12/2009	39.1
5/13/2009	37
5/14/2009	38.7
5/15/2009	38.5
5/18/2009	36.5
5/19/2009	36.8
5/20/2009	35.6
5/22/2009	35.5
5/25/2009	36
5/26/2009	36.5
5/27/2009	36.8
5/28/2009	36.8
5/29/2009	38.5
6/1/2009	39.3
6/2/2009	37.9
6/3/2009	38.9
6/4/2009	38.5
6/5/2009	39.8
6/8/2009	40
6/9/2009	39.4
6/10/2009	40
6/11/2009	40
6/12/2009	39.5
6/15/2009	39.1
6/16/2009	39.3
6/17/2009	40
6/18/2009	39
6/22/2009	39
6/23/2009	39
6/24/2009	39.5
6/25/2009	39
6/26/2009	38.9
6/29/2009	39.4
6/30/2009	37.5
7/1/2009	36.2
7/2/2009	37
7/3/2009	37.6
7/6/2009	37.1
7/7/2009	37.5
7/8/2009	37.5
7/9/2009	35.7
7/10/2009	35.7
7/13/2009	35.5
7/14/2009	35.5
7/15/2009	33.5
7/16/2009	34.2
7/17/2009	35.7
7/20/2009	36.5
7/21/2009	36.7
7/22/2009	36.2
7/23/2009	38
7/24/2009	37.9
7/27/2009	37
7/28/2009	36.5
7/29/2009	38.5
7/30/2009	43.1
7/31/2009	44.8
8/3/2009	45.3
8/4/2009	46
8/5/2009	46
8/6/2009	45
8/7/2009	45.5
8/10/2009	45.5
8/11/2009	45.6
8/12/2009	45.4
8/13/2009	45.8
8/14/2009	45.2
8/17/2009	44.3
8/18/2009	43.2
8/19/2009	43
8/20/2009	42
8/21/2009	42
8/24/2009	41.5
8/25/2009	42.9
8/26/2009	43.6
8/27/2009	45.8
8/28/2009	47.7
8/31/2009	47.8
9/1/2009	47
9/2/2009	46.1
9/3/2009	45.4
9/4/2009	46.5
9/7/2009	49.8
9/8/2009	49.5
9/9/2009	47.4
9/10/2009	46.8
9/11/2009	47
9/14/2009	46.1
9/15/2009	46.4
9/16/2009	47.6
9/17/2009	47.7
9/18/2009	47.5
9/21/2009	48.2
9/22/2009	48.2
9/23/2009	48
9/24/2009	48.3
9/25/2009	47.5
9/28/2009	48
9/29/2009	47.5
9/30/2009	47
10/1/2009	47.2
10/2/2009	46.4
10/5/2009	46.4
10/6/2009	46
10/7/2009	46.4
10/8/2009	46.5
10/9/2009	46
10/12/2009	45.8
10/13/2009	46
10/14/2009	46.4
10/15/2009	46.2
10/16/2009	46
10/19/2009	46.3
10/20/2009	46.4
10/21/2009	47
10/22/2009	47.5
10/23/2009	47.4
10/26/2009	46.5
10/27/2009	48.5
10/28/2009	50
10/29/2009	50
10/30/2009	50
11/2/2009	50
11/3/2009	50
11/4/2009	51.5
11/5/2009	52.5
11/6/2009	52.5
11/9/2009	54.25
11/10/2009	54.25
11/11/2009	58
11/12/2009	57.75
11/13/2009	60
11/16/2009	60
11/17/2009	60
11/18/2009	62
11/19/2009	61.75
11/20/2009	63.5
11/23/2009	61.5
11/24/2009	63.5
11/25/2009	62.5
11/26/2009	61.5
11/27/2009	63
11/30/2009	63
12/1/2009	63.5
12/2/2009	64.25
12/3/2009	62.75
12/4/2009	62.25
12/7/2009	61.5
12/8/2009	61
12/9/2009	60.25
12/10/2009	58.25
12/11/2009	58
12/14/2009	58.75
12/15/2009	60.5
12/16/2009	60.5
12/17/2009	60
12/18/2009	59.5
12/21/2009	60
12/22/2009	59.25
12/23/2009	59.5
12/28/2009	58.25
12/29/2009	58.75
12/30/2009	58.5
1/4/2010	59.75
1/5/2010	59.25
1/7/2010	57
1/8/2010	57.75
1/11/2010	58.5
1/12/2010	57.25
1/13/2010	57.75
1/14/2010	59.25
1/15/2010	59.5
1/18/2010	58.75
1/19/2010	58.5
1/20/2010	60
1/21/2010	60.25
1/22/2010	60
1/25/2010	59.75
1/26/2010	59.75
1/27/2010	59.75
1/28/2010	59.5
1/29/2010	59.25
2/1/2010	60.5
2/2/2010	59.5
2/3/2010	59.25
2/4/2010	58.25
2/5/2010	57.25
2/8/2010	55.25
2/9/2010	56.25
2/10/2010	55.5
2/11/2010	56
2/12/2010	55.5
2/15/2010	55
2/16/2010	55.5
2/17/2010	58.5
2/18/2010	57.25
2/19/2010	57
2/22/2010	58
2/23/2010	57.25
2/24/2010	58
2/25/2010	57.25
2/26/2010	58
3/1/2010	58
3/2/2010	58
3/3/2010	58.5
3/4/2010	58.75
3/5/2010	58.75
3/8/2010	60.25
3/9/2010	61
3/10/2010	62
3/11/2010	61.5
3/12/2010	61.5
3/15/2010	63
3/16/2010	64.25
3/17/2010	65
3/18/2010	64.5
3/19/2010	62.75
3/22/2010	64.5
3/23/2010	64.25
3/24/2010	64.25
3/25/2010	64.5
3/26/2010	63.5
3/29/2010	64.5
3/30/2010	65
3/31/2010	65
4/1/2010	64.25
4/6/2010	62.75
4/7/2010	64.5
4/8/2010	63.5
4/9/2010	63.5
4/12/2010	63.75
4/13/2010	63.5
4/14/2010	63.5
4/15/2010	63.5
4/16/2010	63.5
4/19/2010	62
4/20/2010	63
4/21/2010	61
4/22/2010	60.75
4/23/2010	60
4/26/2010	61
4/27/2010	61
4/28/2010	59
4/29/2010	58.25
4/30/2010	59
5/3/2010	59.25
5/4/2010	58.25
5/5/2010	57.5
5/6/2010	56.5
5/7/2010	53.75
5/10/2010	55.5
5/11/2010	57
5/12/2010	57.5
5/14/2010	57.5
5/17/2010	56.5
5/18/2010	56.5
5/19/2010	54
5/20/2010	51.5
5/21/2010	52.5
5/24/2010	53
5/25/2010	51
5/26/2010	52
5/27/2010	53.5
5/28/2010	54
5/31/2010	54.75
6/1/2010	52.75
6/2/2010	55.25
6/3/2010	55.25
6/4/2010	53.25
6/7/2010	53
6/8/2010	52
6/9/2010	53.25
6/10/2010	57
6/11/2010	56.25
6/14/2010	56
6/15/2010	55.25
6/16/2010	54.5
6/17/2010	53
6/18/2010	53
6/21/2010	53.25
6/22/2010	52.5
6/23/2010	51.5
6/24/2010	50
6/28/2010	50
6/29/2010	51.25
6/30/2010	52.5
7/1/2010	51.5
7/2/2010	52.25
7/5/2010	52
7/6/2010	52.5
7/7/2010	53.25
7/8/2010	53.5
7/9/2010	52.75
7/12/2010	53.75
7/13/2010	54
7/14/2010	53.75
7/15/2010	54
7/16/2010	54.75
7/19/2010	55
7/20/2010	56.75
7/21/2010	56.5
7/22/2010	55.5
7/23/2010	55.5
7/26/2010	56
7/27/2010	56.25
7/28/2010	57.25
7/29/2010	57.5
7/30/2010	58
8/2/2010	56.75
8/3/2010	58
8/4/2010	57
8/5/2010	56.75
8/6/2010	56.5
8/9/2010	57
8/10/2010	57.5
8/11/2010	57
8/12/2010	56.25
8/13/2010	57
8/16/2010	55.25
8/17/2010	55.75
8/18/2010	56
8/19/2010	56
8/20/2010	56.5
8/23/2010	56
8/24/2010	56
8/25/2010	54.75
8/26/2010	56.5
8/27/2010	57
8/30/2010	57.5
8/31/2010	56.5
9/1/2010	57
9/2/2010	56
9/3/2010	56.25
9/6/2010	56.25
9/7/2010	57.5
9/8/2010	59
9/9/2010	62.5
9/10/2010	62.5
9/13/2010	62.75
9/14/2010	63
9/15/2010	63
9/16/2010	63.5
9/17/2010	63.75
9/20/2010	63.75
9/21/2010	63
9/22/2010	62.25
9/23/2010	61.5
9/24/2010	62.5
9/27/2010	62.25
9/28/2010	62.25
9/29/2010	62
9/30/2010	61.75
10/1/2010	61.25
10/4/2010	61.25
10/5/2010	61.25
10/6/2010	61.5
10/7/2010	61
10/8/2010	61.5
10/11/2010	62
10/12/2010	62.5
10/13/2010	64
10/14/2010	63.5
10/15/2010	63.25
10/18/2010	65
10/19/2010	64
10/20/2010	64
10/21/2010	63.5
10/22/2010	63
10/25/2010	62.5
10/26/2010	64
10/27/2010	62.75
10/28/2010	64
10/29/2010	63.5
11/1/2010	61.75
11/2/2010	63
11/3/2010	64
11/4/2010	65.75
11/5/2010	65.5
11/8/2010	64.25
11/9/2010	64.75
11/10/2010	64.25
11/11/2010	66
11/12/2010	64.5
11/15/2010	64.5
11/16/2010	67
11/17/2010	67.25
11/18/2010	66.5
11/19/2010	66.5
11/22/2010	66.5
11/23/2010	65.5
11/24/2010	66.75
11/25/2010	68
11/26/2010	68.75
11/29/2010	70
11/30/2010	69.25
12/1/2010	69.25
12/2/2010	68.75
12/3/2010	67.25
12/6/2010	66.5
12/7/2010	67.5
12/8/2010	66
12/9/2010	66.5
12/10/2010	67
12/13/2010	69
12/14/2010	71.25
12/15/2010	70.5
12/16/2010	70
12/17/2010	69.75
12/20/2010	69.25
12/21/2010	70.25
12/22/2010	71
12/23/2010	70
12/27/2010	71
12/28/2010	71
12/29/2010	71.75
12/30/2010	73
1/3/2011	74.25
1/4/2011	72.25
1/5/2011	71.25
1/7/2011	71
1/10/2011	69.75
1/11/2011	70
1/12/2011	70.25
1/13/2011	72.75
1/14/2011	72
1/17/2011	71.5
1/18/2011	71.75
1/19/2011	72
1/20/2011	69.75
1/21/2011	68.5
1/24/2011	66
1/25/2011	65.75
1/26/2011	67
1/27/2011	66.75
1/28/2011	68
1/31/2011	69.5
2/1/2011	69.75
2/2/2011	67.75
2/3/2011	67.25
2/4/2011	68.25
2/7/2011	68.5
2/8/2011	68
2/9/2011	67.75
2/10/2011	67
2/11/2011	67.25
2/14/2011	69
2/15/2011	66.75
2/16/2011	69
2/17/2011	68.75
2/18/2011	69
2/21/2011	68.75
2/22/2011	69.75
2/23/2011	68
2/24/2011	67
2/25/2011	66.75
2/28/2011	65.5
3/1/2011	66.25
3/2/2011	68
3/3/2011	68.5
3/4/2011	69.25
3/7/2011	70.5
3/8/2011	70.75
3/9/2011	71
3/10/2011	69.5
3/11/2011	69.5
3/14/2011	70
3/15/2011	67.75
3/16/2011	68.25
3/17/2011	71
3/18/2011	71
3/21/2011	71
3/22/2011	71
3/23/2011	71.5
3/24/2011	71.75
3/25/2011	71
3/28/2011	71.75
3/29/2011	71.5
3/30/2011	71.25
3/31/2011	70.75
4/1/2011	70.5
4/4/2011	69.5
4/5/2011	70
4/6/2011	69.5
4/7/2011	69.25
4/8/2011	69
4/11/2011	69.5
4/12/2011	69.5
4/13/2011	69.5
4/14/2011	70
4/15/2011	69.75
4/18/2011	70
4/19/2011	70
4/20/2011	70
4/21/2011	70
4/26/2011	70
4/27/2011	69.5
4/28/2011	67
4/29/2011	67
5/2/2011	65.5
5/3/2011	66
5/4/2011	65.75
5/5/2011	64.25
5/6/2011	61.5
5/9/2011	60.5
5/10/2011	62
5/11/2011	61.25
5/12/2011	61.25
5/13/2011	61.25
5/16/2011	62.25
5/17/2011	62.25
5/18/2011	60.25
5/19/2011	60.75
5/20/2011	60.75
5/23/2011	60.5
5/24/2011	59.75
5/25/2011	58.75
5/26/2011	58.25
5/27/2011	59.5
5/30/2011	59.5
5/31/2011	59.25
6/1/2011	61
6/3/2011	59.75
6/6/2011	59.75
6/7/2011	60
6/8/2011	60.25
6/9/2011	59.5
6/10/2011	58
6/13/2011	56.25
6/14/2011	56
6/15/2011	55.75
6/16/2011	57.25
6/17/2011	57
6/20/2011	55.5
6/21/2011	55.5
6/22/2011	55.5
6/23/2011	56.25
6/24/2011	56.25
6/27/2011	56.5
6/28/2011	57.5
6/29/2011	59.5
6/30/2011	61
7/1/2011	65
7/4/2011	62.5
7/5/2011	63
7/6/2011	63.5
7/7/2011	63.5
7/8/2011	63.75
7/11/2011	63.5
7/12/2011	64.25
7/13/2011	63
7/14/2011	62.25
7/15/2011	61.5
7/18/2011	60
7/19/2011	62.25
7/20/2011	61
7/21/2011	61.25
7/22/2011	62.75
7/25/2011	60
7/26/2011	57.5
7/27/2011	57
7/28/2011	57.25
7/29/2011	57.25
8/1/2011	58
8/2/2011	57.5
8/3/2011	58.25
8/4/2011	55.5
8/5/2011	56.25
8/8/2011	55
8/9/2011	55.75
8/10/2011	59.5
8/11/2011	59.5
8/12/2011	61.5
8/15/2011	58.75
8/16/2011	62
8/17/2011	60.5
8/18/2011	62
8/19/2011	59.5
8/22/2011	59
8/23/2011	60
8/24/2011	59.75
8/25/2011	59.75
8/26/2011	60
8/29/2011	58
8/30/2011	57.25
8/31/2011	58
9/1/2011	58
9/2/2011	57.5
9/5/2011	57.5
9/6/2011	57.25
9/7/2011	55.75
9/8/2011	57.25
9/9/2011	56.5
9/12/2011	53.75
9/13/2011	53.75
9/14/2011	54
9/15/2011	53.25
9/16/2011	54.25
9/19/2011	53.25
9/20/2011	53.75
9/21/2011	52
9/22/2011	50.25
9/23/2011	51
9/26/2011	49.5
9/27/2011	52.75
9/28/2011	52
9/29/2011	52.5
9/30/2011	51.75
10/3/2011	50.5
10/4/2011	49.3
10/5/2011	48.5
10/6/2011	49
10/7/2011	49
10/10/2011	51
10/11/2011	49.8
10/12/2011	50.25
10/13/2011	50.75
10/14/2011	51.5
10/17/2011	52
10/18/2011	52.75
10/19/2011	53.25
10/20/2011	53.5
10/21/2011	52
10/24/2011	51.5
10/25/2011	52.75
10/26/2011	52.75
10/27/2011	55.75
10/28/2011	56.25
10/31/2011	55.25
11/1/2011	56.25
11/2/2011	54.25
11/3/2011	54.5
11/4/2011	54.5
11/7/2011	53.5
11/8/2011	54.25
11/9/2011	54.25
11/10/2011	55
11/11/2011	54
11/14/2011	55
11/15/2011	54.25
11/16/2011	54
11/17/2011	53.25
11/18/2011	53
11/21/2011	52.75
11/22/2011	54
11/23/2011	53
11/24/2011	52
11/25/2011	52.5
11/28/2011	52.5
11/29/2011	52.5
11/30/2011	57
12/1/2011	54
12/2/2011	53
12/5/2011	53.75
12/6/2011	53.5
12/7/2011	54
12/8/2011	53
12/9/2011	53.75
12/12/2011	53.5
12/13/2011	52.5
12/14/2011	53.75
12/15/2011	53.5
12/16/2011	53.25
12/19/2011	53
12/20/2011	53.5
12/21/2011	53.5
12/22/2011	53.75
12/23/2011	53
12/27/2011	54
12/28/2011	53.75
12/29/2011	53.75
12/30/2011	54
1/2/2012	54.75
1/3/2012	56
1/4/2012	57
1/5/2012	56.25
1/6/2012	56.25
1/9/2012	56.25
1/10/2012	57.25
1/11/2012	57
1/12/2012	59
1/13/2012	59.25
1/16/2012	58
1/17/2012	59.25
1/18/2012	59.75
1/19/2012	59
1/20/2012	57.75
1/23/2012	59
1/24/2012	59
1/25/2012	58.5
1/26/2012	59.5
1/27/2012	60
1/30/2012	60
1/31/2012	59.5
2/1/2012	60
2/2/2012	60.75
2/3/2012	61.5
2/6/2012	62
2/7/2012	61
2/8/2012	62
2/9/2012	62.25
2/10/2012	63
2/13/2012	61.75
2/14/2012	62.25
2/15/2012	62
2/16/2012	61.25
2/17/2012	61
2/20/2012	61.25
2/21/2012	61
2/22/2012	61.75
2/23/2012	60.5
2/24/2012	60.5
2/27/2012	61.5
2/28/2012	61.75
2/29/2012	62.75
3/1/2012	62
3/2/2012	61
3/5/2012	60.5
3/6/2012	60
3/7/2012	60.5
3/8/2012	61.25
3/9/2012	61.5
3/12/2012	61.25
3/13/2012	61.25
3/14/2012	60.75
3/15/2012	61.5
3/16/2012	61.75
3/19/2012	62
3/20/2012	61
3/21/2012	60.5
3/22/2012	60.75
3/23/2012	60.75
3/26/2012	61
3/27/2012	61.75
3/28/2012	62
3/29/2012	61
3/30/2012	60.75
4/2/2012	61
4/3/2012	60.5
4/4/2012	60.5
4/5/2012	60.5
4/10/2012	60.25
4/11/2012	60
4/12/2012	61.25
4/13/2012	61.5
4/16/2012	60.75
4/17/2012	61.5
4/18/2012	62
4/19/2012	62
4/20/2012	62.25
4/23/2012	61.75
4/24/2012	62
4/25/2012	62
4/26/2012	62
4/27/2012	61.25
4/30/2012	61.5
5/2/2012	61.5
5/3/2012	61.5
5/4/2012	57.75
5/7/2012	55.5
5/8/2012	55
5/9/2012	55.5
5/10/2012	55
5/11/2012	55.75
5/14/2012	55.5
5/15/2012	55.75
5/16/2012	55.25
5/18/2012	53
5/21/2012	54
5/22/2012	53.5
5/23/2012	54
5/24/2012	53.75
5/25/2012	52
5/28/2012	53
5/29/2012	54
5/30/2012	54
5/31/2012	53
6/1/2012	52.75
6/4/2012	51.75
6/5/2012	51.75
6/7/2012	52.5
6/8/2012	52.25
6/11/2012	52
6/12/2012	53.5
6/13/2012	51.5
6/14/2012	51.5
6/15/2012	51.25
6/18/2012	53
6/19/2012	52
6/20/2012	52.75
6/21/2012	56.5
6/25/2012	56
6/26/2012	57.25
6/27/2012	55
6/28/2012	54.5
6/29/2012	56.5
7/2/2012	56
7/3/2012	56
7/4/2012	55.5
7/5/2012	57.5
7/6/2012	58
7/9/2012	58.25
7/10/2012	58.25
7/11/2012	59
7/12/2012	59
7/13/2012	56.75
7/16/2012	56.25
7/17/2012	56.75
7/18/2012	56
7/19/2012	56
7/20/2012	55.25
7/23/2012	55
7/24/2012	56
7/25/2012	54
7/26/2012	53
7/27/2012	52.75
7/30/2012	54
7/31/2012	52.75
8/1/2012	53
8/2/2012	53.5
8/3/2012	54
8/6/2012	53
8/7/2012	53
8/8/2012	53.25
8/9/2012	53.5
8/10/2012	52.75
8/13/2012	52.75
8/14/2012	52.75
8/15/2012	51.75
8/16/2012	52.25
8/17/2012	53
8/20/2012	53.25
8/21/2012	53.25
8/22/2012	53.5
8/23/2012	55.5
8/24/2012	55
8/27/2012	55
8/28/2012	55.5
8/29/2012	56.25
8/30/2012	55.5
8/31/2012	54.75
9/3/2012	56
9/4/2012	55.5
9/5/2012	55.75
9/6/2012	56.25
9/7/2012	56.5
9/10/2012	56.5
9/11/2012	55
9/12/2012	55
9/13/2012	55
9/14/2012	55.25
9/17/2012	55
9/18/2012	54.5
9/19/2012	55.75
9/20/2012	55.75
9/21/2012	55.75
9/24/2012	55.5
9/25/2012	57.25
9/26/2012	57
9/27/2012	57.75
9/28/2012	55
10/1/2012	56.75
10/2/2012	57.25
10/3/2012	58
10/4/2012	58.25
10/5/2012	57.75
10/8/2012	58.5
10/9/2012	57.5
10/10/2012	56.5
10/11/2012	56.5
10/12/2012	58.25
10/15/2012	58.25
10/16/2012	59
10/17/2012	60
10/18/2012	60.25
10/19/2012	59.75
10/22/2012	60
10/23/2012	60
10/24/2012	56.75
10/25/2012	57
10/26/2012	58.5
10/29/2012	59.5
10/30/2012	59
10/31/2012	60
11/1/2012	59
11/2/2012	58.5
11/5/2012	59
11/6/2012	58.5
11/7/2012	56.75
11/8/2012	57.5
11/9/2012	57.5
11/12/2012	57.5
11/13/2012	56
11/14/2012	55.5
11/15/2012	53
11/16/2012	52.25
11/19/2012	53.75
11/20/2012	54.5
11/21/2012	53.75
11/22/2012	54.25
11/23/2012	54.75
11/26/2012	54.25
11/27/2012	53
11/28/2012	53.75
11/29/2012	53
11/30/2012	53
12/3/2012	53.5
12/4/2012	52.75
12/5/2012	53
12/6/2012	53.5
12/7/2012	54.75
12/10/2012	53.75
12/11/2012	53.75
12/12/2012	54.5
12/13/2012	55
12/14/2012	58
12/17/2012	58
12/18/2012	58.25
12/19/2012	59
12/20/2012	59
12/21/2012	59
12/27/2012	58.75
12/28/2012	59
1/2/2013	59.5
1/3/2013	59.5
1/4/2013	59
1/7/2013	59.25
1/8/2013	59.25
1/9/2013	59
1/10/2013	59
1/11/2013	58.75
1/14/2013	58.75
1/15/2013	58.5
1/16/2013	58
1/17/2013	57.75
1/18/2013	57.75
1/21/2013	57.5
1/22/2013	57
1/23/2013	57.75
1/24/2013	57
1/25/2013	58
1/28/2013	57.75
1/29/2013	57.25
1/30/2013	57.75
1/31/2013	58
2/1/2013	57.25
2/4/2013	56.75
2/5/2013	57
2/6/2013	57.75
2/7/2013	58
2/8/2013	58
2/11/2013	58
2/12/2013	57
2/13/2013	57.5
2/14/2013	57.5
2/15/2013	57
2/18/2013	57.25
2/19/2013	57.5
2/20/2013	58.75
2/21/2013	58.75
2/22/2013	58.25
2/25/2013	57.75
2/26/2013	57.5
2/27/2013	57.75
2/28/2013	60.25
3/1/2013	59.25
3/4/2013	59.5
3/5/2013	59.5
3/6/2013	59.5
3/7/2013	59
3/8/2013	59
3/11/2013	59.5
3/12/2013	59.5
3/13/2013	59.25
3/14/2013	59.5
3/15/2013	59.25
3/18/2013	59.5
3/19/2013	59.5
3/20/2013	58.75
3/21/2013	58.5
3/22/2013	59.25
3/25/2013	60
3/26/2013	60
3/27/2013	62
3/28/2013	62
4/2/2013	62
4/3/2013	61.5
4/4/2013	61.25
4/5/2013	60.75
4/8/2013	59
4/9/2013	59
4/10/2013	59.25
4/11/2013	60
4/12/2013	60
4/15/2013	59
4/16/2013	60.5
4/17/2013	59.5
4/18/2013	60
4/19/2013	59.5
4/22/2013	59.75
4/23/2013	60.5
4/24/2013	59.25
4/25/2013	60
4/26/2013	60.75
4/29/2013	61
4/30/2013	61.25
5/2/2013	61.25
5/3/2013	58.5
5/6/2013	59
5/7/2013	59
5/8/2013	59
5/10/2013	59
5/13/2013	58.5
5/14/2013	58
5/15/2013	58
5/16/2013	57.75
5/17/2013	57.75
5/20/2013	57.75
5/21/2013	58
5/22/2013	58.25
5/23/2013	57.75
5/24/2013	57.25
5/27/2013	57.25
5/28/2013	57.5
5/29/2013	57.25
5/30/2013	57.75
5/31/2013	57.5
6/3/2013	58
6/4/2013	58
6/5/2013	58.5
6/7/2013	58.25
6/10/2013	58.25
6/11/2013	58.5
6/12/2013	58.5
6/13/2013	58
6/14/2013	58.25
6/17/2013	58.5
6/18/2013	58.5
6/19/2013	58
6/20/2013	58.75
6/24/2013	58.25
6/25/2013	57.75
6/26/2013	58.5
6/27/2013	58.5
6/28/2013	58.25
7/1/2013	59
7/2/2013	58.5
7/3/2013	58
7/4/2013	58.75
7/5/2013	59
7/8/2013	59
7/9/2013	59
7/10/2013	59
7/11/2013	59.25
7/12/2013	60.5
7/15/2013	60
7/16/2013	60
7/17/2013	60.5
7/18/2013	60.25
7/19/2013	60.25
7/22/2013	60
7/23/2013	60.25
7/24/2013	60.25
7/25/2013	60.5
7/26/2013	60.5
7/29/2013	60.75
7/30/2013	61
7/31/2013	61
8/1/2013	61.5
8/2/2013	61.5
8/5/2013	61.5
8/6/2013	61.75
8/7/2013	62.5
8/8/2013	63.25
8/9/2013	63.5
8/12/2013	64
8/13/2013	62
8/14/2013	63.5
8/15/2013	63
8/16/2013	63
8/19/2013	63.5
8/20/2013	63.5
8/21/2013	63.5
8/22/2013	65
8/23/2013	65.5
8/26/2013	66
8/27/2013	65.25
8/28/2013	65.5
8/29/2013	66.25
8/30/2013	65.75
9/2/2013	66
9/3/2013	65.5
9/4/2013	65.5
9/5/2013	66.5
9/6/2013	69.5
9/9/2013	68
9/10/2013	69
9/11/2013	69.5
9/12/2013	70
9/13/2013	70
9/16/2013	70.5
9/17/2013	71.5
9/18/2013	72.5
9/19/2013	73.25
9/20/2013	72.5
9/23/2013	73
9/24/2013	72
9/25/2013	69
9/26/2013	70.75
9/27/2013	69.75
9/30/2013	68
10/1/2013	67.5
10/2/2013	68.5
10/3/2013	67.75
10/4/2013	69
10/7/2013	70
10/8/2013	70
10/9/2013	69.75
10/10/2013	70
10/11/2013	70
10/14/2013	70
10/15/2013	70.5
10/16/2013	70.25
10/17/2013	70.25
10/18/2013	70
10/21/2013	69.75
10/22/2013	70.25
10/23/2013	71
10/24/2013	70
10/25/2013	70
10/28/2013	72
10/29/2013	72.75
10/30/2013	72.75
10/31/2013	73
11/1/2013	73
11/4/2013	74.75
11/5/2013	75.25
11/6/2013	78.75
11/7/2013	78
11/8/2013	77.25
11/11/2013	78.5
11/12/2013	78.25
11/13/2013	78.5
11/14/2013	79.25
11/15/2013	78.75
11/18/2013	80
11/19/2013	80
11/20/2013	77
11/21/2013	76
11/22/2013	77
11/25/2013	79.5
11/26/2013	81
11/27/2013	81
11/28/2013	80.25
11/29/2013	80.75
12/2/2013	79.75
12/3/2013	78.25
12/4/2013	77.5
12/5/2013	76.5
12/6/2013	75.75
12/9/2013	76
12/10/2013	77
12/11/2013	75.5
12/12/2013	74.75
12/13/2013	73.5
12/16/2013	75.5
12/17/2013	76.5
12/18/2013	78
12/19/2013	79.75
12/20/2013	83.25
12/23/2013	81.5
12/27/2013	82.75
12/30/2013	83.25
1/2/2014	83
1/3/2014	84.5
1/7/2014	85.5
1/8/2014	85.25
1/9/2014	88.25
1/10/2014	85.75
1/13/2014	89
1/14/2014	88.5
1/15/2014	89
1/16/2014	88.75
1/17/2014	89
1/20/2014	89.25
1/21/2014	89.75
1/22/2014	92.75
1/23/2014	89.75
1/24/2014	87.5
1/27/2014	86.5
1/28/2014	90.5
1/29/2014	89.25
1/30/2014	90.5
1/31/2014	87.25
2/3/2014	86
2/4/2014	87.5
2/5/2014	86.75
2/6/2014	87
2/7/2014	85.75
2/10/2014	86.75
2/11/2014	87
2/12/2014	88.75
2/13/2014	91.25
2/14/2014	90.5
2/17/2014	90.5
2/18/2014	90
2/19/2014	90.25
2/20/2014	90
2/21/2014	89.25
2/24/2014	88.5
2/25/2014	88.5
2/26/2014	89
2/27/2014	89
2/28/2014	89
3/3/2014	87.25
3/4/2014	90.5
3/5/2014	90.25
3/6/2014	90.25
3/7/2014	91
3/10/2014	90.75
3/11/2014	89.75
3/12/2014	89.5
3/13/2014	89.25
3/14/2014	88
3/17/2014	88.5
3/18/2014	89
3/19/2014	88
3/20/2014	87.75
3/21/2014	87.75
3/24/2014	87
3/25/2014	86.25
3/26/2014	83.25
3/27/2014	84.25
3/28/2014	84
3/31/2014	85
4/1/2014	84.5
4/2/2014	84
4/3/2014	84.5
4/4/2014	89.75
4/7/2014	88.5
4/8/2014	88
4/9/2014	90.75
4/10/2014	90
4/11/2014	88
4/14/2014	87.5
4/15/2014	86.75
4/16/2014	88.5
4/17/2014	89.5
4/22/2014	93.75
4/23/2014	93.25
4/24/2014	95.75
4/25/2014	101.5
4/28/2014	101.5
4/29/2014	109.5
4/30/2014	108.5
5/2/2014	110
5/5/2014	107.75
5/6/2014	109.75
5/7/2014	109.75
5/8/2014	107
5/9/2014	105
5/12/2014	108
5/13/2014	108.25
5/14/2014	109.75
5/15/2014	109.25
5/16/2014	105
5/19/2014	105.5
5/20/2014	107
5/21/2014	108.25
5/22/2014	106.25
5/23/2014	108.5
5/26/2014	105.75
5/27/2014	102.5
5/28/2014	106
5/30/2014	105.25
6/2/2014	105.5
6/3/2014	105.5
6/4/2014	104
6/5/2014	104
6/9/2014	106
6/10/2014	105
6/11/2014	103
6/12/2014	99.25
6/13/2014	99.75
6/16/2014	102.75
6/17/2014	99.75
6/18/2014	103.25
6/19/2014	102
6/23/2014	103
6/24/2014	103.75
6/25/2014	104
6/26/2014	103.75
6/27/2014	104.5
6/30/2014	105
7/1/2014	104.75
7/2/2014	103.25
7/3/2014	104
7/4/2014	104.75
7/7/2014	104.25
7/8/2014	102.75
7/9/2014	101.5
7/10/2014	100.5
7/11/2014	98
7/14/2014	99.25
7/15/2014	99.75
7/16/2014	97.75
7/17/2014	98.75
7/18/2014	99
7/21/2014	99
7/22/2014	94.75
7/23/2014	96
7/24/2014	98
7/25/2014	98
7/28/2014	97.75
7/29/2014	97.5
7/30/2014	96
7/31/2014	95
8/1/2014	92
8/4/2014	92.5
8/5/2014	95
8/6/2014	91.5
8/7/2014	92.75
8/8/2014	92.25
8/11/2014	94.5
8/12/2014	97.75
8/13/2014	97.75
8/14/2014	97
8/15/2014	96.25
8/18/2014	94.75
8/19/2014	96
8/20/2014	94.5
8/21/2014	94.25
8/22/2014	93.75
8/25/2014	92
8/26/2014	95.75
8/27/2014	95
8/28/2014	94.5
8/29/2014	93
9/1/2014	94.25
9/2/2014	92.75
9/3/2014	92.75
9/4/2014	92.75
9/5/2014	92
9/8/2014	90.5
9/9/2014	92
9/10/2014	91.75
9/11/2014	92
9/12/2014	92.25
9/15/2014	91.25
9/16/2014	91
9/17/2014	91.5
9/18/2014	93
9/19/2014	94.25
9/22/2014	95
9/23/2014	92.75
9/24/2014	93.5
9/25/2014	92.25
9/26/2014	91.75
9/29/2014	91
9/30/2014	90.5
10/1/2014	90.25
10/2/2014	88.75
10/3/2014	88.25
10/6/2014	88
10/7/2014	85.75
10/8/2014	85.75
10/9/2014	85.5
10/10/2014	87
10/13/2014	86
10/14/2014	86.5
10/15/2014	84.75
10/16/2014	85.5
10/17/2014	89.25
10/20/2014	87.5
10/21/2014	91.5
10/22/2014	100.75
10/23/2014	100.75
10/24/2014	103.25
10/27/2014	103.75
10/28/2014	105.5
10/29/2014	105.25
10/30/2014	104
10/31/2014	105
11/3/2014	102.75
11/4/2014	102.25
11/5/2014	103
11/6/2014	104
11/7/2014	107.5
11/10/2014	109.75
11/11/2014	110
11/12/2014	109.25
11/13/2014	112.75
11/14/2014	112.5
11/17/2014	111.25
11/18/2014	110
11/19/2014	110.25
11/20/2014	111.5
11/21/2014	111.25
11/24/2014	110.5
11/25/2014	107.75
11/26/2014	105.5
11/27/2014	106
11/28/2014	106
12/1/2014	106.25
12/2/2014	107
12/3/2014	108
12/4/2014	106.25
12/5/2014	107.5
12/8/2014	108
12/9/2014	108.25
12/10/2014	110.25
12/11/2014	113.5
12/12/2014	112.5
12/15/2014	112.25
12/16/2014	111.75
12/17/2014	115
12/18/2014	120.75
12/19/2014	117.25
12/22/2014	115.25
12/23/2014	115.75
12/29/2014	113.75
12/30/2014	116
1/2/2015	115.25
1/5/2015	113.75
1/7/2015	110.25
1/8/2015	115
1/9/2015	115.5
1/12/2015	116.25
1/13/2015	113.25
1/14/2015	111.25
1/15/2015	113
1/16/2015	111.25
1/19/2015	112.5
1/20/2015	113.5
1/21/2015	113
1/22/2015	114.25
1/23/2015	116.75
1/26/2015	119
1/27/2015	118.5
1/28/2015	121.25
1/29/2015	122
1/30/2015	122.5
2/2/2015	123
2/3/2015	121.5
2/4/2015	122
2/5/2015	121.75
2/6/2015	121
2/9/2015	121.5
2/10/2015	123
2/11/2015	127
2/12/2015	133
2/13/2015	125.25
2/16/2015	122.5
2/17/2015	121.25
2/18/2015	121.75
2/19/2015	120.5
2/20/2015	119
2/23/2015	118.5
2/24/2015	120
2/25/2015	120.25
2/26/2015	121.25
2/27/2015	123.5
3/2/2015	125
3/3/2015	121
3/4/2015	120.75
3/5/2015	123
3/6/2015	120.25
3/9/2015	119.25
3/10/2015	115.5
3/11/2015	116
3/12/2015	117.75
3/13/2015	122
3/16/2015	122
3/17/2015	124.5
3/18/2015	123.5
3/19/2015	123.5
3/20/2015	124.5
3/23/2015	122
3/24/2015	124.5
3/25/2015	122.75
3/26/2015	121.5
3/27/2015	124
3/30/2015	124.75
3/31/2015	124.25
4/1/2015	125.5
4/2/2015	126.5
4/7/2015	127.5
4/8/2015	127
4/9/2015	126.5
4/10/2015	131.75
4/13/2015	130
4/14/2015	131.5
4/15/2015	128.5
4/16/2015	126.5
4/17/2015	123.5
4/20/2015	123
4/21/2015	122.75
4/22/2015	120
4/23/2015	117.5
4/24/2015	128
4/27/2015	129.5
4/28/2015	127.75
4/29/2015	129
4/30/2015	128
5/4/2015	133
5/5/2015	134.25
5/6/2015	126
5/7/2015	126.75
5/8/2015	124.75
5/11/2015	126
5/12/2015	124.75
5/13/2015	123
5/15/2015	124.5
5/18/2015	123
5/19/2015	124.75
5/20/2015	124.75
5/21/2015	124.75
5/22/2015	126
5/25/2015	124.25
5/26/2015	124
5/27/2015	127
5/28/2015	126.25
5/29/2015	126.25
6/1/2015	124.75
6/2/2015	122.25
6/3/2015	123.75
6/4/2015	123.25
6/5/2015	123.25
6/8/2015	121.5
6/9/2015	118.5
6/10/2015	120.25
6/11/2015	122.75
6/12/2015	120.75
6/15/2015	114
6/16/2015	116.5
6/17/2015	115.25
6/18/2015	111.75
6/22/2015	115.25
6/23/2015	116.5
6/24/2015	116.5
6/25/2015	116.5
6/26/2015	116.75
6/29/2015	116.75
6/30/2015	112.25
7/1/2015	113
7/2/2015	116.5
7/3/2015	116
7/6/2015	117
7/7/2015	116.25
7/8/2015	117
7/9/2015	119.75
7/10/2015	119.5
7/13/2015	119.75
7/14/2015	115.75
7/15/2015	116.75
7/16/2015	117.75
7/17/2015	116.75
7/20/2015	118.5
7/21/2015	118.25
7/22/2015	117.75
7/23/2015	116.5
7/24/2015	116.25
7/27/2015	114
7/28/2015	115
7/29/2015	114.75
7/30/2015	115
7/31/2015	115
8/3/2015	115
8/4/2015	113.25
8/5/2015	114.75
8/6/2015	114
8/7/2015	112.75
8/10/2015	112.5
8/11/2015	112.5
8/12/2015	111
8/13/2015	113.25
8/14/2015	116.75
8/17/2015	120
8/18/2015	117.25
8/19/2015	122
8/20/2015	118.25
8/21/2015	119.25
8/24/2015	114.25
8/25/2015	115.75
8/26/2015	116
8/27/2015	120
8/28/2015	118.5
8/31/2015	121.25
9/1/2015	120
9/2/2015	119.25
9/3/2015	120
9/4/2015	120
9/7/2015	117.25
9/8/2015	117.75
9/9/2015	119.5
9/10/2015	118.75
9/11/2015	119
9/14/2015	121.25
9/15/2015	120.25
9/16/2015	122.25
9/17/2015	120
9/18/2015	118.75
9/21/2015	121.75
9/22/2015	120.25
9/23/2015	123.75
9/24/2015	118
9/25/2015	120.25
9/28/2015	119.75
9/29/2015	120.75
9/30/2015	123
10/1/2015	122.75
10/2/2015	122.25
10/5/2015	126.5
10/6/2015	127.5
10/7/2015	125
10/8/2015	126.25
10/9/2015	125.25
10/12/2015	126.5
10/13/2015	125.5
10/14/2015	125.75
10/15/2015	126.5
10/16/2015	125.75
10/19/2015	127.25
10/20/2015	127.25
10/21/2015	131
10/22/2015	133.25
10/23/2015	134.25
10/26/2015	127
10/27/2015	127
10/28/2015	127.75
10/29/2015	129.5
10/30/2015	129.75
11/2/2015	129
11/3/2015	129
11/4/2015	130
11/5/2015	134.75
11/6/2015	133.75
11/9/2015	135.75
11/10/2015	138
11/11/2015	135
11/12/2015	133.5
11/13/2015	133
11/16/2015	134.25
11/17/2015	136
11/18/2015	136
11/19/2015	137
11/20/2015	137.25
11/23/2015	136.75
11/24/2015	133
11/25/2015	133.5
11/26/2015	132.75
11/27/2015	133.5
11/30/2015	134.75
12/1/2015	134.5
12/2/2015	134.25
12/3/2015	135
12/4/2015	140
12/7/2015	142.75
12/8/2015	142.5
12/9/2015	146
12/10/2015	147.5
12/11/2015	141.75
12/14/2015	139
12/15/2015	140.75
12/16/2015	145.5
12/17/2015	145
12/18/2015	143.5
12/21/2015	142.25
12/22/2015	141.75
12/23/2015	142.5
12/28/2015	142
12/29/2015	141.75
12/30/2015	141.5

Dra muspekaren över grafen för att se exakta värden och datum

Aktiens utveckling 2015

SEK, stängningskurs

Datum	SEK, stängningskurs
1/2/2015	115.25
1/5/2015	113.75
1/7/2015	110.25
1/8/2015	115
1/9/2015	115.5
1/12/2015	116.25
1/13/2015	113.25
1/14/2015	111.25
1/15/2015	113
1/16/2015	111.25
1/19/2015	112.5
1/20/2015	113.5
1/21/2015	113
1/22/2015	114.25
1/23/2015	116.75
1/26/2015	119
1/27/2015	118.5
1/28/2015	121.25
1/29/2015	122
1/30/2015	122.5
2/2/2015	123
2/3/2015	121.5
2/4/2015	122
2/5/2015	121.75
2/6/2015	121
2/9/2015	121.5
2/10/2015	123
2/11/2015	127
2/12/2015	133
2/13/2015	125.25
2/16/2015	122.5
2/17/2015	121.25
2/18/2015	121.75
2/19/2015	120.5
2/20/2015	119
2/23/2015	118.5
2/24/2015	120
2/25/2015	120.25
2/26/2015	121.25
2/27/2015	123.5
3/2/2015	125
3/3/2015	121
3/4/2015	120.75
3/5/2015	123
3/6/2015	120.25
3/9/2015	119.25
3/10/2015	115.5
3/11/2015	116
3/12/2015	117.75
3/13/2015	122
3/16/2015	122
3/17/2015	124.5
3/18/2015	123.5
3/19/2015	123.5
3/20/2015	124.5
3/23/2015	122
3/24/2015	124.5
3/25/2015	122.75
3/26/2015	121.5
3/27/2015	124
3/30/2015	124.75
3/31/2015	124.25
4/1/2015	125.5
4/2/2015	126.5
4/7/2015	127.5
4/8/2015	127
4/9/2015	126.5
4/10/2015	131.75
4/13/2015	130
4/14/2015	131.5
4/15/2015	128.5
4/16/2015	126.5
4/17/2015	123.5
4/20/2015	123
4/21/2015	122.75
4/22/2015	120
4/23/2015	117.5
4/24/2015	128
4/27/2015	129.5
4/28/2015	127.75
4/29/2015	129
4/30/2015	128
5/4/2015	133
5/5/2015	134.25
5/6/2015	126
5/7/2015	126.75
5/8/2015	124.75
5/11/2015	126
5/12/2015	124.75
5/13/2015	123
5/15/2015	124.5
5/18/2015	123
5/19/2015	124.75
5/20/2015	124.75
5/21/2015	124.75
5/22/2015	126
5/25/2015	124.25
5/26/2015	124
5/27/2015	127
5/28/2015	126.25
5/29/2015	126.25
6/1/2015	124.75
6/2/2015	122.25
6/3/2015	123.75
6/4/2015	123.25
6/5/2015	123.25
6/8/2015	121.5
6/9/2015	118.5
6/10/2015	120.25
6/11/2015	122.75
6/12/2015	120.75
6/15/2015	114
6/16/2015	116.5
6/17/2015	115.25
6/18/2015	111.75
6/22/2015	115.25
6/23/2015	116.5
6/24/2015	116.5
6/25/2015	116.5
6/26/2015	116.75
6/29/2015	116.75
6/30/2015	112.25
7/1/2015	113
7/2/2015	116.5
7/3/2015	116
7/6/2015	117
7/7/2015	116.25
7/8/2015	117
7/9/2015	119.75
7/10/2015	119.5
7/13/2015	119.75
7/14/2015	115.75
7/15/2015	116.75
7/16/2015	117.75
7/17/2015	116.75
7/20/2015	118.5
7/21/2015	118.25
7/22/2015	117.75
7/23/2015	116.5
7/24/2015	116.25
7/27/2015	114
7/28/2015	115
7/29/2015	114.75
7/30/2015	115
7/31/2015	115
8/3/2015	115
8/4/2015	113.25
8/5/2015	114.75
8/6/2015	114
8/7/2015	112.75
8/10/2015	112.5
8/11/2015	112.5
8/12/2015	111
8/13/2015	113.25
8/14/2015	116.75
8/17/2015	120
8/18/2015	117.25
8/19/2015	122
8/20/2015	118.25
8/21/2015	119.25
8/24/2015	114.25
8/25/2015	115.75
8/26/2015	116
8/27/2015	120
8/28/2015	118.5
8/31/2015	121.25
9/1/2015	120
9/2/2015	119.25
9/3/2015	120
9/4/2015	120
9/7/2015	117.25
9/8/2015	117.75
9/9/2015	119.5
9/10/2015	118.75
9/11/2015	119
9/14/2015	121.25
9/15/2015	120.25
9/16/2015	122.25
9/17/2015	120
9/18/2015	118.75
9/21/2015	121.75
9/22/2015	120.25
9/23/2015	123.75
9/24/2015	118
9/25/2015	120.25
9/28/2015	119.75
9/29/2015	120.75
9/30/2015	123
10/1/2015	122.75
10/2/2015	122.25
10/5/2015	126.5
10/6/2015	127.5
10/7/2015	125
10/8/2015	126.25
10/9/2015	125.25
10/12/2015	126.5
10/13/2015	125.5
10/14/2015	125.75
10/15/2015	126.5
10/16/2015	125.75
10/19/2015	127.25
10/20/2015	127.25
10/21/2015	131
10/22/2015	133.25
10/23/2015	134.25
10/26/2015	127
10/27/2015	127
10/28/2015	127.75
10/29/2015	129.5
10/30/2015	129.75
11/2/2015	129
11/3/2015	129
11/4/2015	130
11/5/2015	134.75
11/6/2015	133.75
11/9/2015	135.75
11/10/2015	138
11/11/2015	135
11/12/2015	133.5
11/13/2015	133
11/16/2015	134.25
11/17/2015	136
11/18/2015	136
11/19/2015	137
11/20/2015	137.25
11/23/2015	136.75
11/24/2015	133
11/25/2015	133.5
11/26/2015	132.75
11/27/2015	133.5
11/30/2015	134.75
12/1/2015	134.5
12/2/2015	134.25
12/3/2015	135
12/4/2015	140
12/7/2015	142.75
12/8/2015	142.5
12/9/2015	146
12/10/2015	147.5
12/11/2015	141.75
12/14/2015	139
12/15/2015	140.75
12/16/2015	145.5
12/17/2015	145
12/18/2015	143.5
12/21/2015	142.25
12/22/2015	141.75
12/23/2015	142.5
12/28/2015	142
12/29/2015	141.75
12/30/2015	141.5

Dra muspekaren över grafen för att se exakta värden och datum

Duni är sedan den 14 november 2007 noterat på NASDAQ Stockholm och återfinns under Midcap, Consumer Discretionary med kortnamnet ”DUNI” och ISIN-kod SE0000616716.