TRANSOCEAN LTD

Ticker: RIG CUSIP: H8817H100 Class: Common Stock

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q3 2014

Shares 6,820 Value ($000) $218 Avg Close $39.12 Range $31.76 - $45.21

Q2 2014

Shares 6,670 Value ($000) $300 Avg Close $42.54 Range $39.41 - $46.12

Q1 2014

Shares 6,195 Value ($000) $256 Avg Close $43.48 Range $38.47 - $49.58

Q4 2013

Shares 4,185 Value ($000) $207 Avg Close $48.94 Range $44.19 - $55.74

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2014	6,820	$218	$39.12	$31.76 - $45.21
Q2 2014	6,670	$300	$42.54	$39.41 - $46.12
Q1 2014	6,195	$256	$43.48	$38.47 - $49.58
Q4 2013	4,185	$207	$48.94	$44.19 - $55.74