0 ##### Sheet/List 2 ##### Facebook n = 83 Coca Cola Pepsi Apple S&P 500 Nasdaq Date Close P1 Open P0 Date Close P1 Open P0 Date Close P1 Open P0 Date Close P1 Open P0 Date Close P1 Open P0 Date Close P1 Open P0 2/7/12 30.771 31.25 2/7/12 39.46 39.05 2/7/12 70.76 70.34 2/7/12 584.73 592.52 2/7/12 1365.51 1362.33 2/7/12 2951.23 2938.41 3/7/12 31.2 30.91 3/7/12 39.58 39.445 3/7/12 70.76 70.42 3/7/12 594.88 599.41 3/7/12 1374.02 1365.75 3/7/12 2976.08 2950.81 5/7/12 31.47 31.32 5/7/12 39.225 39.51 5/7/12 70.17 70.5 5/7/12 600.56 609.94 5/7/12 1367.58 1373.72 5/7/12 2976.12 2970.37 6/7/12 31.73 31.44 6/7/12 39.075 39.01 6/7/12 70.22 69.9 6/7/12 607.09 605.88 6/7/12 1354.68 1367.09 6/7/12 2937.33 2955.2 9/7/12 32.17 32.1 9/7/12 38.99 39.03 9/7/12 69.99 70.13 9/7/12 605.3 613.89 9/7/12 1352.46 1354.66 9/7/12 2931.77 2934.49 10/7/12 31.47 32.43 10/7/12 38.99 39.265 10/7/12 69.87 70.16 10/7/12 617.97 608.21 10/7/12 1341.47 1352.96 10/7/12 2902.33 2945.35 11/7/12 30.97 31.48 11/7/12 38.73 38.95 11/7/12 70.13 69.75 11/7/12 606.12 604.43 11/7/12 1341.45 1341.4 11/7/12 2887.98 2898.77 12/7/12 30.81 30.7 12/7/12 38.32 38.515 12/7/12 69.85 69.96 12/7/12 600.24 598.9 12/7/12 1334.76 1341.29 12/7/12 2866.19 2867.08 13/7/12 30.72 31.04 13/7/12 38.64 38.315 13/7/12 70.41 69.99 13/7/12 602.95 604.97 13/7/12 1356.78 1334.81 13/7/12 2908.47 2874.06 16/7/12 28.245 30.5 16/7/12 38.24 38.55 16/7/12 70.35 70.34 16/7/12 605.12 606.91 16/7/12 1353.64 1356.5 16/7/12 2896.94 2903.03 17/7/12 28.09 28.48 17/7/12 38.845 39.03 17/7/12 70.33 70.63 17/7/12 610.79 606.94 17/7/12 1363.67 1353.68 17/7/12 2910.04 2911.46 18/7/12 29.11 28.31 18/7/12 38.72 38.82 18/7/12 70.38 70.17 18/7/12 606.59 606.26 18/7/12 1372.78 1363.58 18/7/12 2942.6 2904.24 19/7/12 29 29.41 19/7/12 38.775 38.76 19/7/12 70.42 70.36 19/7/12 611.28 614.32 19/7/12 1376.51 1373.01 19/7/12 2965.9 2961.71 20/7/12 28.76 29 20/7/12 38.515 38.635 20/7/12 69.955 70.04 20/7/12 613.03 604.3 20/7/12 1362.66 1376.51 20/7/12 2925.3 2957.02 23/7/12 28.75 28.12 23/7/12 38.44 38.275 23/7/12 69.34 69.57 23/7/12 594.4 603.83 23/7/12 1350.52 1362.34 23/7/12 2890.15 2877.51 24/7/12 28.45 28.82 24/7/12 38.33 38.45 24/7/12 68.79 69.14 24/7/12 607.38 600.92 24/7/12 1338.31 1350.52 24/7/12 2862.99 2894.95 25/7/12 29.34 28.39 25/7/12 38.51 38.475 25/7/12 70.3 69.06 25/7/12 574.46 574.97 25/7/12 1337.89 1338.35 25/7/12 2854.24 2856.78 26/7/12 26.845 27.75 26/7/12 39.425 38.85 26/7/12 71.22 70.72 26/7/12 579.76 574.88 26/7/12 1360.02 1338.17 26/7/12 2893.25 2896.68 27/7/12 23.705 23.19 27/7/12 40.005 39.525 27/7/12 72.26 70.59 27/7/12 575.01 585.16 27/7/12 1385.97 1360.05 27/7/12 2958.09 2906.5 30/7/12 23.15 23.995 30/7/12 40.56 39.885 30/7/12 72.75 71.95 30/7/12 590.92 595.03 30/7/12 1385.3 1385.94 30/7/12 2945.84 2959.07 31/7/12 21.71 23.37 31/7/12 40.4 40.35 31/7/12 72.73 72.305 31/7/12 603.23 610.76 31/7/12 1379.32 1385.27 31/7/12 2939.52 2945.08 1/8/12 20.88 21.5 1/8/12 40.505 40.485 1/8/12 72.4 72.79 1/8/12 615.905 606.81 1/8/12 1375.14 1379.32 1/8/12 2920.21 2956.72 2/8/12 20.04 20.77 2/8/12 39.875 40.365 2/8/12 71.8 72.11 2/8/12 602.84 607.79 2/8/12 1365 1375.13 2/8/12 2909.77 2900.46 3/8/12 21.09 20.36 3/8/12 40.415 40.095 3/8/12 72.87 72.47 3/8/12 613.63 615.7 3/8/12 1390.99 1365.45 3/8/12 2967.9 2951.28 6/8/12 21.92 21.39 6/8/12 40.32 40.505 6/8/12 72.48 72.86 6/8/12 617.29 622.55 6/8/12 1394.23 1391.04 6/8/12 2989.91 2978.16 7/8/12 20.72 22.2 7/8/12 39.885 40.42 7/8/12 72.29 72.63 7/8/12 622.77 620.914 7/8/12 1401.35 1394.46 7/8/12 3015.86 3002.66 8/8/12 20.72 20.71 8/8/12 39.78 39.855 8/8/12 72.57 72.09 8/8/12 619.39 619.86 8/8/12 1402.22 1401.23 8/8/12 3011.25 3003.77 9/8/12 21.01 20.75 9/8/12 39.62 39.735 9/8/12 72.14 72.42 9/8/12 617.85 620.73 9/8/12 1402.8 1402.26 9/8/12 3018.64 3009.86 10/8/12 21.807 21.41 10/8/12 39.395 39.58 10/8/12 72.13 72.01 10/8/12 618.71 621.7 10/8/12 1405.87 1402.58 10/8/12 3020.86 3008.83 13/8/12 21.6 22.15 13/8/12 39.3 39.31 13/8/12 71.99 71.91 13/8/12 623.39 630 13/8/12 1404.11 1405.87 13/8/12 3022.52 3018.27 14/8/12 20.38 21.41 14/8/12 39.38 39.6 14/8/12 72.24 72.14 14/8/12 631.87 631.69 14/8/12 1403.93 1404.36 14/8/12 3016.98 3032.67 15/8/12 21.2 20.64 15/8/12 39.35 39.42 15/8/12 72.62 72.01 15/8/12 631.3 630.83 15/8/12 1405.53 1403.89 15/8/12 3030.93 3013.33 16/8/12 19.87 20.44 16/8/12 39.55 39.4 16/8/12 73.58 72.44 16/8/12 631.21 636.34 16/8/12 1415.51 1405.57 16/8/12 3062.39 3037.18 17/8/12 19.05 20.005 17/8/12 39.53 39.66 17/8/12 73.39 73.57 17/8/12 640 648.11 17/8/12 1418.16 1415.84 17/8/12 3076.59 3067.11 20/8/12 20.011 19.05 20/8/12 39.47 39.54 20/8/12 73.33 73.27 20/8/12 650.01 665.15 20/8/12 1418.13 1417.85 20/8/12 3076.211 3072.665 21/8/12 19.159 19.58 21/8/12 39.26 39.41 21/8/12 73.01 73.3 21/8/12 670.82 656.062 21/8/12 1413.17 1418.13 21/8/12 3067.258 3085.247 22/8/12 19.439 19.36 22/8/12 38.77 39.14 22/8/12 72.89 72.76 22/8/12 654.42 668.87 22/8/12 1413.49 1413.09 22/8/12 3073.67 3059.94 23/8/12 19.44 19.5 23/8/12 38.11 38.81 23/8/12 72.66 72.95 23/8/12 666.11 662.63 23/8/12 1402.08 1413.49 23/8/12 3053.404 3065.819 24/8/12 19.409 19.52 24/8/12 38.47 38.07 24/8/12 73.06 72.66 24/8/12 659.51 663.222 24/8/12 1411.13 1401.99 24/8/12 3069.786 3045.218 27/8/12 19.15 19.49 27/8/12 38.17 38.56 27/8/12 73.17 73.01 27/8/12 679.99 675.68 27/8/12 1410.44 1411.13 27/8/12 3073.192 3083.616 28/8/12 19.34 19.1 28/8/12 38 38.14 28/8/12 73.12 73.02 28/8/12 674.977 674.8 28/8/12 1409.3 1410.44 28/8/12 3077.143 3069.405 29/8/12 19.1 19.32 29/8/12 37.46 38.05 29/8/12 72.78 73.03 29/8/12 675.25 673.466 29/8/12 1410.49 1409.32 29/8/12 3081.185 3078.053 30/8/12 19.0885 19.27 30/8/12 37.14 37.38 30/8/12 72.18 72.51 30/8/12 670.64 663.868 30/8/12 1399.48 1410.08 30/8/12 3048.711 3066.726 31/8/12 18.058 18.68 31/8/12 37.4 37.41 31/8/12 72.43 72.44 31/8/12 667.25 665.24 31/8/12 1406.58 1400.07 31/8/12 3066.965 3069.636 4/9/12 17.729 18.08 4/9/12 37.28 37.52 4/9/12 72.48 72.55 4/9/12 665.76 674.97 4/9/12 1404.94 1406.54 4/9/12 3075.059 3063.252 5/9/12 18.58 18.27 5/9/12 37.51 37.355 5/9/12 71.54 71.85 5/9/12 675.57 670.23 5/9/12 1403.44 1404.94 5/9/12 3069.266 3072.575 6/9/12 18.96 18.74 6/9/12 38.15 37.78 6/9/12 72.15 71.86 6/9/12 673.17 676.27 6/9/12 1432.12 1403.74 6/9/12 3135.812 3087.943 7/9/12 18.98 19.1 7/9/12 37.9 38.38 7/9/12 72.1 72.15 7/9/12 678.05 680.44 7/9/12 1437.92 1432.12 7/9/12 3136.424 3133.222 10/9/12 18.81 19.06 10/9/12 37.66 37.96 10/9/12 71.84 72 10/9/12 680.45 662.74 10/9/12 1429.08 1437.92 10/9/12 3104.025 3131.341 11/9/12 19.43 18.92 11/9/12 37.77 37.63 11/9/12 71.58 71.78 11/9/12 665.11 660.59 11/9/12 1433.56 1429.13 11/9/12 3104.526 3105.015 12/9/12 20.931 20.76 12/9/12 37.55 37.79 12/9/12 70.06 71.52 12/9/12 666.85 669.79 12/9/12 1436.56 1433.56 12/9/12 3114.313 3115.326 13/9/12 20.713 20.955 13/9/12 38.35 37.73 13/9/12 70.88 70.27 13/9/12 677.37 682.98 13/9/12 1459.99 1436.56 13/9/12 3155.828 3117.665 14/9/12 22 21.13 14/9/12 38.12 38.55 14/9/12 70.46 70.91 14/9/12 689.955 691.28 14/9/12 1465.77 1460.07 14/9/12 3183.952 3166.242 17/9/12 21.52 22.67 17/9/12 38.35 38.16 17/9/12 70.39 70.44 17/9/12 699.35 699.781 17/9/12 1461.19 1465.42 17/9/12 3178.674 3183.399 18/9/12 21.87 21.6 18/9/12 38.62 38.38 18/9/12 70.73 70.39 18/9/12 699.88 701.91 18/9/12 1459.32 1461.19 18/9/12 3177.803 3173.624 19/9/12 23.29 21.99 19/9/12 38.52 38.66 19/9/12 70.85 70.84 19/9/12 700.26 702.1 19/9/12 1461.05 1459.5 19/9/12 3182.622 3179.038 20/9/12 22.59 23.02 20/9/12 38.64 38.39 20/9/12 71.24 70.79 20/9/12 699.16 698.7 20/9/12 1460.26 1461.05 20/9/12 3175.96 3166.84 21/9/12 22.86 22.97 21/9/12 38.03 38.73 21/9/12 70.55 71.5 21/9/12 702.41 700.095 21/9/12 1460.15 1460.34 21/9/12 3179.963 3194.855 24/9/12 20.79 21.78 24/9/12 38.12 37.81 24/9/12 70.7 70.57 24/9/12 686.86 690.79 24/9/12 1456.89 1459.76 24/9/12 3160.782 3155.352 25/9/12 20.28 21.2 25/9/12 37.68 38.21 25/9/12 70.35 70.94 25/9/12 688.26 673.54 25/9/12 1441.59 1456.94 25/9/12 3117.727 3170.366 26/9/12 20.62 20.145 26/9/12 37.76 37.78 26/9/12 70.42 70.63 26/9/12 668.74 665.18 26/9/12 1433.32 1441.6 26/9/12 3093.702 3113.403 27/9/12 20.32 20.99 27/9/12 38.31 38.06 27/9/12 70.64 70.48 27/9/12 664.29 681.32 27/9/12 1447.15 1433.36 27/9/12 3136.601 3105.865 28/9/12 21.66 20.57 28/9/12 37.93 38.17 28/9/12 70.77 70.62 28/9/12 678.75 667.105 28/9/12 1440.67 1447.13 28/9/12 3116.228 3125.311 1/10/12 21.99 22.08 1/10/12 38.38 38.16 1/10/12 70.65 70.7 1/10/12 671.16 659.39 1/10/12 1444.49 1440.9 1/10/12 3113.533 3130.306 2/10/12 22.27 22.08 2/10/12 38.34 38.56 2/10/12 70.62 70.85 2/10/12 661.81 661.31 2/10/12 1445.75 1444.99 2/10/12 3120.042 3127.731 3/10/12 21.83 22.295 3/10/12 38.24 38.32 3/10/12 70.7 70.78 3/10/12 664.86 671.45 3/10/12 1450.99 1446.05 3/10/12 3135.229 3130.846 4/10/12 21.9475 22.32 4/10/12 38.33 38.46 4/10/12 70.87 70.78 4/10/12 671.25 666.8 4/10/12 1461.4 1451.08 4/10/12 3149.458 3142.383 5/10/12 20.91 21.49 5/10/12 38.58 38.49 5/10/12 71.1 71.11 5/10/12 665.2 652.59 5/10/12 1460.93 1461.4 5/10/12 3136.186 3161.214 8/10/12 20.4 20.4 8/10/12 38.58 38.54 8/10/12 71.19 71 8/10/12 646.88 638.17 8/10/12 1455.88 1460.93 8/10/12 3112.353 3121.328 9/10/12 20.227 20.39 9/10/12 38.56 38.5 9/10/12 71.11 71.19 9/10/12 638.65 635.85 9/10/12 1441.48 1455.9 9/10/12 3065.022 3108.007 10/10/12 19.64 19.93 10/10/12 38.09 38.65 10/10/12 70.29 71.18 10/10/12 639.74 640.91 10/10/12 1432.56 1441.48 10/10/12 3051.783 3066.248 11/10/12 19.75 19.88 11/10/12 38.11 38.2 11/10/12 69.82 70.75 11/10/12 646.5 628.1 11/10/12 1432.84 1432.82 11/10/12 3049.415 3075.885 12/10/12 19.5181 19.75 12/10/12 38.23 38.26 12/10/12 70.05 70.1 12/10/12 629.56 629.714 12/10/12 1428.59 1432.84 12/10/12 3044.115 3049.079 15/10/12 19.52 19.68 15/10/12 38.13 38.09 15/10/12 70.34 70.04 15/10/12 632.35 634.76 15/10/12 1440.13 1428.75 15/10/12 3064.182 3053.212 16/10/12 19.48 19.68 16/10/12 37.9 38.18 16/10/12 70.3 70.5 16/10/12 635.37 649.793 16/10/12 1454.92 1440.31 16/10/12 3101.174 3073.206 17/10/12 19.88 19.5 17/10/12 37.74 38.06 17/10/12 70.1 70.23 17/10/12 648.87 644.614 17/10/12 1460.91 1454.22 17/10/12 3104.124 3091.381 18/10/12 18.975 19.7 18/10/12 37.84 37.76 18/10/12 70.76 70.13 18/10/12 639.59 632.64 18/10/12 1457.34 1460.94 18/10/12 3072.867 3097.766 19/10/12 19 19 19/10/12 37.4 37.93 19/10/12 69.88 70.62 19/10/12 631.05 609.84 19/10/12 1433.19 1457.34 19/10/12 3005.623 3066.564 22/10/12 19.321 19.2 22/10/12 37.23 37.37 22/10/12 69.6 69.68 22/10/12 612.42 634.03 22/10/12 1433.82 1433.21 22/10/12 3016.957 3005.917 23/10/12 19.5 19.25 23/10/12 36.61 36.96 23/10/12 68.52 69.17 23/10/12 631 613.355 23/10/12 1413.11 1433.74 23/10/12 2990.463 2989.443 24/10/12 23.2299 24.13 24/10/12 36.88 36.6 24/10/12 68.4 68.56 24/10/12 621.44 616.83 24/10/12 1408.75 1413.2 24/10/12 2981.695 3011.816 25/10/12 22.56 23.29 25/10/12 37.09 37 25/10/12 68.89 68.64 25/10/12 620 609.538 25/10/12 1412.97 1409.74 25/10/12 2986.118 3005.036 26/10/12 21.9425 22.4 26/10/12 37.04 37.12 26/10/12 68.98 69.13 26/10/12 609.43 604 26/10/12 1411.94 1412.97 26/10/12 2987.951 2986.051