Project Part II: Stocks Computation and comparison (Financial computation and analysis skills) Calculations Already Done. Please Check the Work Before Bidding

profilefrankcozy
FinalProjectPartIIAssignment.xlsx
Home>Business & Finance homework help>Financial markets homework help>Project Part II: Stocks Computation and comparison (Financial computation and analysis skills) Calculations Already Done. Please Check the Work Before Bidding

2015-2017 Annual balance Sheet

Apple Inc (NMS: AAPL) STUDENT NAME: DATE:
TUTOR: PROF. SCHOOL:
Exchange rate used is that of the Year End reported date
As Reported Annual Balance Sheet
Report Date 09/30/2017 09/24/2016 09/26/2015
Currency USD USD USD
Audit Status Not Qualified Not Qualified Not Qualified
Consolidated Yes Yes Yes
Scale Thousands Thousands Thousands
Cash & cash equivalents 20289000 20484000 21120000
Short-term marketable securities 53892000 46671000 20481000
Accounts receivable, gross 17932000 15807000 16931000
Allowances 58000 53000 82000
Accounts receivable, net 17874000 15754000 16849000
Finished goods - 2132000 2349000
Inventories 4855000 2132000 2349000
Deferred tax assets - - 5546000
Vendor non-trade receivables 17799000 13545000 13494000
Other current assets 13936000 8283000 9539000
Total current assets 128645000 106869000 89378000
Long-term marketable securities 194714000 170430000 164065000
Land & buildings 13587000 10185000 6956000
Machinery, equipment, & internal-use software 54210000 44543000 37038000
Leasehold improvements 7279000 6517000 5263000
Gross property, plant & equipment 75076000 61245000 49257000
Accumulated depreciation & amortization 41293000 34235000 26786000
Property, plant & equipment, net 33783000 27010000 22471000
Goodwill 5717000 5414000 5116000
Acquired intangible assets, net 2298000 3206000 3893000
Other non-current assets 10162000 8757000 5556000
Total assets 375319000 321686000 290479000
Accounts payable 49049000 37294000 35490000
Accrued expenses 25744000 22027000 25181000
Deferred revenue 7548000 8080000 8940000
Commercial paper 11977000 8105000 8499000
Current portion of long-term debt 6496000 3500000 2500000
Total current liabilities 100814000 79006000 80610000
Deferred revenue - non-current 2836000 2930000 3624000
Floating & fixed-rate notes 104021000 78384000 55701000
Total debt 104021000 78384000 55701000
Unamortized discount -225000 -174000 -114000
Hedge accounting fair value adjustments -93000 717000 376000
Less: current portion of long-term debt 6496000 3500000 2500000
Long-term debt 97207000 75427000 53463000
Deferred tax liabilities 31504000 26019000 24062000
Other non-current liabilities 8911000 10055000 9365000
Other non-current liabilities 40415000 36074000 33427000
Total liabilities 241272000 193437000 171124000
Common stock 35867000 31251000 27416000
Retained earnings 98330000 96364000 92284000
Cumulative foreign currency translation -354000 -578000 -653000
Unrecognized gains (losses) on derivative instruments -124000 38000 772000
Unrealized gains (losses) on marketable securities 328000 1174000 -464000
Accumulated other comprehensive income (loss) -150000 634000 -345000
Total shareholders' equity 134047000 128249000 119355000
References:
Mergent Online. (2017). Apple Inc (NMS: AAPL) Retrieved January 21, 2017 from: http://www.mergentonline.com.ezproxy.snhu.edu/companyfinancials.php?pagetype=asreported&compnumber=12161&period=Annuals&dataarea=BS&range=3&currency=AsRep&scale=AsRep&Submit=Re

2015-2017 Annual Cash Flow

Apple Inc (NMS: AAPL) STUDENT NAME: DATE:
TUTOR: PROF. SCHOOL:
Exchange rate used is that of the Year End reported date
As Reported Annual Retained Earnings
Report Date 09/30/2017 09/24/2016 09/26/2015
Currency USD USD USD
Audit Status Not Qualified Not Qualified Not Qualified
Consolidated Yes Yes Yes
Scale Thousands Thousands Thousands
Previous retained earnings 96364000 92284000 87152000
Dividends & dividend equivalent rights declared 12803000 12188000 11627000
Repurchased of common stock 33001000 29000000 36026000
Common stock issued, net of shares withheld for employee taxes 581000 419000 609000
Retained earnings 98330000 96364000 92284000
References:
Mergent Online. (2017). Apple Inc (NMS: AAPL) Retrieved January 21, 2017 from: http://www.mergentonline.com.ezproxy.snhu.edu/companyfinancials.php?pagetype=asreported&compnumber=12161&period=Annuals&dataarea=CF&range=3&currency=AsRep&scale=AsRep&Submit=Re

2015-2017 Annual Income Statmnt

Apple Inc (NMS: AAPL) STUDENT NAME: DATE:
TUTOR: PROF. SCHOOL:
Exchange rate used is that of the Year End reported date
As Reported Annual Income Statement
Report Date 09/30/2017 09/24/2016 09/26/2015
Currency USD USD USD
Audit Status Not Qualified Not Qualified Not Qualified
Consolidated Yes Yes Yes
Scale Thousands Thousands Thousands
Net sales 229234000 215639000 233715000
Cost of sales 141048000 131376000 140089000
Gross margin 88186000 84263000 93626000
Research & development expense 11581000 10045000 8067000
Selling, general & administrative expense 15261000 14194000 14329000
Total operating expenses 26842000 24239000 22396000
Operating income (loss) 61344000 60024000 71230000
Interest & dividend income 5201000 3999000 2921000
Interest expense 2323000 1456000 733000
Other income (expense), net -133000 -1195000 -903000
Other income (expenses), net 2745000 1348000 1285000
Income (loss) before provision for income taxes 64089000 61372000 72515000
Current federal income tax expense (benefit) 7842000 7652000 11730000
Deferred federal income tax expense (benefit) 5980000 5043000 3408000
Total federal income tax expense (benefit) 13822000 12695000 15138000
Current state income tax expense (benefit) 259000 990000 1265000
Deferred state income tax expense (benefit) 2000 -138000 -220000
Total state income tax expense (benefit) 261000 852000 1045000
Current foreign income tax expense (benefit) 1671000 2105000 4744000
Deferred foreign income tax expense (benefit) -16000 33000 -1806000
Total foreign income tax expense (benefit) 1655000 2138000 2938000
Provision for (benefit from) income taxes 15738000 15685000 19121000
Net income (loss) 48351000 45687000 53394000
Weighted average shares outstanding - basic 5217242 5470820 5753421
Weighted average shares outstanding - diluted 5251692 5500281 5793069
Year end shares outstanding 5126201 5336166 5578753
Net earnings (loss) per common share - basic 9.27 8.35 9.28
Net earnings (loss) per common share - diluted 9.21 8.31 9.22
Cash dividends declared per common share 2.4 2.18 1.98
Number of full time employees 123000 116000 110000
Number of common stockholders 25333 25641 25924
Foreign currency translation adjustments 224000 75000 -411000
References:
Mergent Online. (2017). Apple Inc (NMS: AAPL) Retrieved January 21, 2017 from: http://www.mergentonline.com.ezproxy.snhu.edu/companyfinancials.php?pagetype=asreported&compnumber=12161&period=Annuals&dataarea=PL&range=3&currency=AsRep&scale=AsRep&Submit=Re

Apple Ratio

Apple Inc (NMS: AAPL) Apple Inc (NMS: AAPL) STUDENT NAME: DATE:
TUTOR: PROF. SCHOOL: SNHU
2017 2016 2015
Current Ratio
ERROR:#NAME?
Total Current Asstes 128645000 106869000 89378000
Total Current Liabilities 100814000 79006000 80610000
Current Ratio 1.2760628484 1.3526694175 1.108770624
Debt-Equity Ratio
ERROR:#NAME?
Total Debt 104021000 78384000 55701000
Total Equity 134047000 128249000 119355000
Debt-Equity Ratio 77.60% 61.12% 46.67%
Earning Per Share
ERROR:#NAME?
Net Income 48351000 45687000 53394000
W. Avg Nos. Share 5217242 5470820 5753421
Earning per Share 9.2675402061 8.3510333003 9.280391614
Price -to-Earning Ratio
ERROR:#NAME?
Market Price of Share 25.69 23.44 20.75
Earning per Share 9.27 8.35 9.28
Price-to-Earning Ratio 2.7713052859 2.8071856287 2.2359913793
Market Price of Share
ERROR:#NAME?
Total Stockholder Equity 134047000 128249000 119355000
Nos. of Outstanding Share 5217242 5470820 5753421
Market Price of Share 25.6930769169 23.4423724414 20.7450489022
Return on Equity
ERROR:#NAME?
Net Income (N) 48351000 45687000 53394000
Total Stockholders (S) 134047000 128249000 119355000
Return on Equity 36% 36% 45%
Net profit Margin
ERROR:#NAME?
Net Income after Taxes 48351000 45687000 53394000
Total Revenue 229234000 215639000 233715000
Net Profit Margin 21.09 21.19 22.85

Amazon Balance Sheet

Amazon.com Inc (NMS: AMZN)
Exchange rate used is that of the Year End reported date
As Reported Annual Balance Sheet
Report Date 12/31/2017 12/31/2016 12/31/2015
Currency USD USD USD
Audit Status Not Qualified Not Qualified Not Qualified
Consolidated Yes Yes Yes
Scale Thousands Thousands Thousands
Cash & cash equivalents 20522000 19334000 15890000
Marketable securities 10464000 6647000 3918000
Inventories 16047000 11461000 10243000
Accounts receivable, net & other current assets, gross - - 6612000
Less: Allowance for doubtful accounts receivable - - 189000
Accounts receivable, net & other current assets, net 13164000 8339000 6423000
Total current assets 60197000 45781000 36474000
Land & buildings 23718000 13998000 9770000
Equipment & internal-use software 38387000 25989000 18417000
Other corporate assets 2390000 649000 334000
Construction in progress 4078000 1805000 1532000
Gross property & equipment 68573000 42441000 30053000
Less accumulated depreciation 19707000 13327000 8215000
Property & equipment, net 48866000 29114000 21838000
Goodwill 13350000 3784000 3759000
Other assets 8897000 4723000 3373000
Total assets 131310000 83402000 65444000
Accounts payable 34616000 25309000 20397000
Accrued expenses & other current liabilities 18170000 13739000 10384000
Unearned revenue 5097000 4768000 3118000
Total current liabilities 57883000 43816000 33899000
Long-term debt 24743000 7694000 8235000
Long-term capital lease obligations 8438000 5080000 4212000
Long-term financing lease obligations 4745000 2439000 1736000
Construction liability 1350000 714000 378000
Tax contingencies 1004000 1395000 932000
Long-term deferred tax liabilities 990000 392000 1084000
Other long-term liabilities 4448000 2587000 1584000
Other long-term liabilities 20975000 12607000 9926000
Common stock 5000 5000 5000
Treasury stock, at cost 1837000 1837000 1837000
Additional paid-in capital 21389000 17186000 13394000
Foreign currency translation adjustments, net of tax -468000 -1001000 -722000
Unrealized gains (loss) on available-for-sale securities, net of tax -16000 16000 -1000
Accumulated other comprehensive income (loss) -484000 -985000 -723000
Retained earnings (accumulated deficit) 8636000 4916000 2545000
Total stockholders' equity (deficit) 27709000 19285000 13384000

Amazon Income Stat.

Amazon.com Inc (NMS: AMZN)
Exchange rate used is that of the Year End reported date
As Reported Annual Income Statement
Report Date 12/31/2017 12/31/2016 12/31/2015
Currency USD USD USD
Audit Status Not Qualified Not Qualified Not Qualified
Consolidated Yes Yes Yes
Scale Thousands Thousands Thousands
Net product sales 118573000 94665000 79268000
Net services sales 59293000 41322000 27738000
Total net sales 177866000 135987000 107006000
Cost of sales 111934000 88265000 71651000
Fulfillment expenses 25249000 17619000 13410000
Marketing expenses 10069000 7233000 5254000
Technology & content expenses 22620000 16085000 12540000
General & administrative expenses 3674000 2432000 1747000
Other operating expense (income), net 214000 167000 171000
Total operating expenses & costs 173760000 131801000 104773000
Income from operations 4106000 4186000 2233000
Interest income 202000 100000 50000
Interest expense 848000 484000 459000
Other income (expense), net 346000 90000 -256000
Total non-operating income (expenses) -300000 -294000 -665000
Income (loss) bef income taxes- United States 5630000 24551000 2186000
Income (loss) before income taxes - International -1824000 -659000 -618000
Income (loss) before income taxes 3806000 3892000 1568000
Current income taxes - U.S. federal -137000 1136000 215000
Current income taxes - U.S. state 211000 208000 237000
Current income taxes - international 724000 327000 417000
Total current income taxes 798000 1671000 869000
Deferred income taxes - U.S. federal -202000 116000 473000
Deferred income taxes - U.S. state -26000 -31000 -171000
Deferred income taxes - international 199000 -331000 -221000
Total deferred income taxes -29000 -246000 81000
Provision (benefit) for income taxes 769000 1425000 950000
Equity-method investment activity, net of tax -4000 -96000 -22000
Net income (loss) 3033000 2371000 596000
Weighted average shares outstanding-basic 480000 474000 467000
Weighted average shares outstanding-diluted 493000 484000 477000
Year end shares outstanding 484000 477000 471000
Net income (loss) per share-basic 6.32 5.01 1.28
Net income (loss) per share-diluted 6.15 4.9 1.25
Total number of employees 566000 341400 230800
Number of common stockholders 2357 2448 2578
Foreign currency translation adjustments 533000 -325000 -210000

Amazon Cash Flow

Amazon.com Inc (NMS: AMZN)
Exchange rate used is that of the Year End reported date
As Reported Annual Cash Flow
Report Date 12/31/2017 12/31/2016 12/31/2015
Currency USD USD USD
Audit Status Not Qualified Not Qualified Not Qualified
Consolidated Yes Yes Yes
Scale Thousands Thousands Thousands
Cash & cash equivalents, beginning of period 19334000 15890000 14557000
Net income (loss) 3033000 2371000 596000
Depreciation of property & equipment, including internal-use software & website development, & other amortization 11478000 8116000 6281000
Stock-based compensation 4215000 2975000 2119000
Other operating expense (income), net 202000 160000 155000
Losses (gains) on sales of marketable securities, net - - 5000
Other expense (income), net -292000 -20000 245000
Deferred income taxes -29000 -246000 81000
Excess tax benefits from stock-based compensation - -829000 -119000
Inventories -3583000 -1426000 -2187000
Accounts receivable, net & other current assets -4786000 -3367000 -1755000
Accounts payable 7175000 5030000 4294000
Accrued expenses & other liabilities 283000 1724000 913000
Additions to unearned revenue 738000 11931000 7401000
Amortization of previously unearned revenue - -9976000 -6109000
Net cash flows from operating activities 18434000 16443000 11920000
Purchases of property & equipment, including internal-use software & website development -11955000 -6737000 -4589000
Proceeds from property & equipment incentives 1897000 - -
Acquisitions, net of cash acquired, & other investing activities -13972000 -116000 -795000
Sales & maturities of marketable securities 9988000 4733000 -
Sales & maturities of marketable securities & other investments - - 3025000
Purchases of marketable securities -13777000 -7756000 -
Purchases of marketable securities & other investments - - -4091000
Net cash flows from investing activities -27819000 -9876000 -6450000
Excess tax benefits from stock-based compensation - 829000 119000
Proceeds from long-term debt & other financing activities 16231000 621000 353000
Repayment of long-term debt - - -1652000
Repayments of long-term debt & other financing activities -1372000 -354000 -
Principal repayments of capital lease obligations -4799000 -3860000 -2462000
Principal repayments of finance lease obligations -200000 -147000 -121000
Net cash flows from financing activities 9860000 -2911000 -3763000
Foreign-currency effect on cash & cash equivs 713000 -212000 -374000
Net increase (decrease) in cash & cash equivalents 1188000 3444000 1333000
Cash & cash equivalents, end of year 20522000 19334000 15890000
Cash paid for interest - - 325000
Cash paid for interest on long-term debt 328000 290000 -
Cash paid for interest on capital & finance lease obligations 319000 206000 -
Cash paid for income taxes 957000 412000 273000

Amazon Ratios

Amazon.com Inc (NMS: AMZN) STUDENT NAME: DATE:
TUTOR: PROF. SCHOOL:
2017 2016 2015
Current Ratio
ERROR:#NAME?
Total Current Asstes 60197000 45781000 36474000
Total Current Liabilities 57883000 43816000 33899000
Current Ratio 1.0399771954 1.0448466314 1.0759609428
Debt-Equity Ratio
ERROR:#NAME?
Total Debt 24743000 7694000 8235000
Total Equity 27709000 19285000 13384000
Debt-Equity Ratio 0.8929589664 0.3989629246 0.6152869097
Earning Per Share
ERROR:#NAME?
Net Income 3033000 2371000 596000
W. Avg Nos. Share 480000 474000 467000
Earning per Share 6.31875 5.0021097046 1.2762312634
Price -to-Earning Ratio
ERROR:#NAME?
Market Price of Share 57.73 40.69 28.66
Earning per Share 6.32 5 1.28
Price-to-Earning Ratio 9.1344936709 8.138 22.390625
Market Price of Share
ERROR:#NAME?
Total Stockholder Equity 27709000 19285000 13384000
Nos. of Outstanding Share 480000 474000 467000
Market Price of Share 57.7270833333 40.6856540084 28.6595289079
Return on Equity
ERROR:#NAME?
Net Income (N) 3033000 2371000 596000
Total Stockholders (S) 27709000 19285000 13384000
Return on Equity 10.95% 12.29% 4.45%
Net profit Margin
ERROR:#NAME?
Net Income after Taxes 3033000 2371000 596000
Total Revenue 177866000 135987000 107006000
Net Profit Margin 171% 174% 56%

Return Rate

NMS: AAPL NMS: AMZN
Date Close Returns Date Close Returns Data
04/10/2018 173.25 1.88% 04/10/2018 1436.22 2.14% 0.3514036279
04/09/2018 170.05 0.99% 04/09/2018 1406.08 0.06%
04/06/2018 168.38 -2.56% 04/06/2018 1405.23 -3.20%
04/05/2018 172.8 0.69% 04/05/2018 1451.75 2.92%
04/04/2018 171.61 1.91% 04/04/2018 1410.57 1.33%
04/03/2018 168.39 1.03% 04/03/2018 1392.05 1.46%
04/02/2018 166.68 -0.66% 04/02/2018 1371.99 -5.21%
03/29/2018 167.78 0.78% 03/29/2018 1447.34 1.11%
03/28/2018 166.48 -1.10% 03/28/2018 1431.42 -4.38%
03/27/2018 168.34 -2.56% 03/27/2018 1497.05 -3.78%
03/26/2018 172.77 4.75% 03/26/2018 1555.86 4.03%
03/23/2018 164.94 -2.32% 03/23/2018 1495.56 -3.19%
03/22/2018 168.85 -1.41% 03/22/2018 1544.92 -2.34%
03/21/2018 171.27 -2.27% 03/21/2018 1581.86 -0.29%
03/20/2018 175.24 -0.03% 03/20/2018 1586.51 2.69%
03/19/2018 175.3 -1.53% 03/19/2018 1544.93 -1.70%
03/16/2018 178.02 -0.35% 03/16/2018 1571.68 -0.67%
03/15/2018 178.65 0.12% 03/15/2018 1582.32 -0.55%
03/14/2018 178.44 -0.85% 03/14/2018 1591 0.18%
03/13/2018 179.97 -0.96% 03/13/2018 1588.18 -0.64%
03/12/2018 181.72 0.97% 03/12/2018 1598.39 1.24%
03/09/2018 179.98 1.72% 03/09/2018 1578.89 1.74%
03/08/2018 176.94 1.09% 03/08/2018 1551.86 0.44%
03/07/2018 175.03 -0.93% 03/07/2018 1545 0.48%
03/06/2018 176.67 -0.08% 03/06/2018 1537.64 0.92%
03/05/2018 176.82 0.35% 03/05/2018 1523.61 1.56%
03/02/2018 176.21 0.69% 03/02/2018 1500.25 0.46%
03/01/2018 175 -1.75% 03/01/2018 1493.45 -1.26%
02/28/2018 178.12 -0.15% 02/28/2018 1512.45 0.03%
02/27/2018 178.39 -0.32% 02/27/2018 1511.98 -0.66%
02/26/2018 178.97 1.98% 02/26/2018 1521.95 1.46%
02/23/2018 175.5 1.74% 02/23/2018 1500 0.99%
02/22/2018 172.5 0.84% 02/22/2018 1485.34 0.16%
02/21/2018 171.07 -0.45% 02/21/2018 1482.92 0.99%
02/20/2018 171.85 -0.34% 02/20/2018 1468.35 1.36%
02/16/2018 172.43 -0.32% 02/16/2018 1448.69 -0.89%
02/15/2018 172.99 3.36% 02/15/2018 1461.76 0.74%
02/14/2018 167.37 1.84% 02/14/2018 1451.05 2.58%
02/13/2018 164.34 1.00% 02/13/2018 1414.51 2.04%
02/12/2018 162.71 4.03% 02/12/2018 1386.23 3.48%
02/09/2018 156.41 0.81% 02/09/2018 1339.6 -0.81%
02/08/2018 155.15 -2.75% 02/08/2018 1350.5 -4.68%
02/07/2018 159.54 -2.14% 02/07/2018 1416.78 -1.81%
02/06/2018 163.03 4.18% 02/06/2018 1442.84 3.80%
02/05/2018 156.49 -2.50% 02/05/2018 1390 -2.79%
02/02/2018 160.5 -4.34% 02/02/2018 1429.95 2.87%
02/01/2018 167.78 0.21% 02/01/2018 1390 -4.20%
01/31/2018 167.43 0.28% 01/31/2018 1450.89 0.91%
01/30/2018 166.97 -0.59% 01/30/2018 1437.82 1.42%
01/29/2018 167.96 -2.07% 01/29/2018 1417.68 1.11%
01/26/2018 171.51 0.23% 01/26/2018 1402.05 1.75%
01/25/2018 171.11 -1.79% 01/25/2018 1377.95 1.51%
01/24/2018 174.22 -1.59% 01/24/2018 1357.51 -0.37%
01/23/2018 177.04 0.02% 01/23/2018 1362.54 2.65%
01/22/2018 177 -0.82% 01/22/2018 1327.31 2.53%
01/19/2018 178.46 -0.45% 01/19/2018 1294.58 0.10%
01/18/2018 179.26 0.09% 01/18/2018 1293.32 -0.13%
01/17/2018 179.1 1.65% 01/17/2018 1295 -0.76%
01/16/2018 176.19 -0.51% 01/16/2018 1304.86 -0.03%
01/12/2018 177.09 1.03% 01/12/2018 1305.2 2.23%
01/11/2018 175.28 0.57% 01/11/2018 1276.68 1.78%
01/10/2018 174.29 -0.02% 01/10/2018 1254.33 0.13%
01/09/2018 174.33 -0.01% 01/09/2018 1252.7 0.47%
01/08/2018 174.35 -0.37% 01/08/2018 1246.87 1.44%
01/05/2018 175 1.14% 01/05/2018 1229.14 1.62%
01/04/2018 173.03 0.46% 01/04/2018 1209.59 0.45%
01/03/2018 172.23 -0.02% 01/03/2018 1204.2 1.28%
01/02/2018 172.26 1.79% 01/02/2018 1189.01 1.67%
12/29/2017 169.23 -1.08% 12/29/2017 1169.47 -1.40%
12/28/2017 171.08 0.28% 12/28/2017 1186.1 0.32%
12/27/2017 170.6 0.02% 12/27/2017 1182.26 0.47%
12/26/2017 170.57 -2.54% 12/26/2017 1176.76 0.72%
12/22/2017 175.01 0.00% 12/22/2017 1168.36 -0.54%
12/21/2017 175.01 0.38% 12/21/2017 1174.76 -0.24%
12/20/2017 174.35 -0.11% 12/20/2017 1177.62 -0.82%
12/19/2017 174.54 -1.07% 12/19/2017 1187.38 -0.27%
12/18/2017 176.42 1.41% 12/18/2017 1190.58 0.97%
12/15/2017 173.97 1.02% 12/15/2017 1179.14 0.42%
12/14/2017 172.22 -0.03% 12/14/2017 1174.26 0.87%
12/13/2017 172.27 0.33% 12/13/2017 1164.13 -0.08%
12/12/2017 171.7 -0.56% 12/12/2017 1165.08 -0.33%
12/11/2017 172.67 1.95% 12/11/2017 1168.92 0.60%
12/08/2017 169.37 0.03% 12/08/2017 1162 0.19%
12/07/2017 169.32 0.18% 12/07/2017 1159.79 0.65%
12/06/2017 169.01 -0.37% 12/06/2017 1152.35 0.94%
12/05/2017 169.64 -0.09% 12/05/2017 1141.57 0.67%
12/04/2017 169.8 -0.73% 12/04/2017 1133.95 -2.44%
12/01/2017 171.05 -0.47% 12/01/2017 1162.35 -1.22%
11/30/2017 171.85 1.40% 11/30/2017 1176.75 1.33%
11/29/2017 169.48 -2.07% 11/29/2017 1161.27 -2.71%
11/28/2017 173.07 -0.59% 11/28/2017 1193.6 -0.19%
11/27/2017 174.09 -0.50% 11/27/2017 1195.83 0.83%
11/24/2017 174.97 0.01% 11/24/2017 1186 2.58%
11/22/2017 174.96 1.05% 11/22/2017 1156.16 1.46%
11/21/2017 173.14 1.86% 11/21/2017 1139.49 1.17%
11/20/2017 169.98 -0.10% 11/20/2017 1126.31 -0.32%
11/17/2017 170.15 -0.56% 11/17/2017 1129.88 -0.65%
11/16/2017 171.1 1.19% 11/16/2017 1137.29 0.94%
11/15/2017 169.08 -1.32% 11/15/2017 1126.69 -0.89%
11/14/2017 171.34 -1.51% 11/14/2017 1136.84 0.68%
11/13/2017 173.97 -0.40% 11/13/2017 1129.17 0.34%
11/10/2017 174.67 -0.69% 11/10/2017 1125.35 -0.33%
11/09/2017 175.88 -0.20% 11/09/2017 1129.13 -0.33%
11/08/2017 176.24 0.82% 11/08/2017 1132.88 0.86%
11/07/2017 174.81 0.32% 11/07/2017 1123.17 0.22%
11/06/2017 174.25 1.01% 11/06/2017 1120.66 0.82%
11/03/2017 172.5 2.61% 11/03/2017 1111.6 1.59%
11/02/2017 168.11 0.73% 11/02/2017 1094.22 -0.86%
11/01/2017 166.89 -1.27% 11/01/2017 1103.68 -0.14%
10/31/2017 169.04 1.39% 10/31/2017 1105.28 -0.50%
10/30/2017 166.72 2.25% 10/30/2017 1110.85 0.90%
10/27/2017 163.05 3.58% 10/27/2017 1100.95 13.22%
10/26/2017 157.41 0.64% 10/26/2017 972.43 -0.05%
10/25/2017 156.41 -0.44% 10/25/2017 972.91 -0.31%
10/24/2017 157.1 0.60% 10/24/2017 975.9 0.99%
10/23/2017 156.17 -0.05% 10/23/2017 966.3 -1.69%
10/20/2017 156.25 0.17% 10/20/2017 982.91 -0.38%
10/19/2017 155.98 -2.37% 10/19/2017 986.61 -1.04%
10/18/2017 159.76 -0.44% 10/18/2017 997 -1.20%
10/17/2017 160.47 0.37% 10/17/2017 1009.13 0.28%
10/16/2017 159.88 1.84% 10/16/2017 1006.34 0.34%
10/13/2017 156.99 0.63% 10/13/2017 1002.94 0.20%
10/12/2017 156 -0.35% 10/12/2017 1000.93 0.60%
10/11/2017 156.55 0.42% 10/11/2017 995 0.79%
10/10/2017 155.9 0.04% 10/10/2017 987.2 -0.38%
10/09/2017 155.84 0.35% 10/09/2017 990.99 0.14%
10/06/2017 155.3 -0.06% 10/06/2017 989.58 0.89%
10/05/2017 155.39 1.24% 10/05/2017 980.85 1.60%
10/04/2017 153.48 -0.65% 10/04/2017 965.45 0.87%
10/03/2017 154.48 0.44% 10/03/2017 957.1 -0.22%
10/02/2017 153.81 -0.20% 10/02/2017 959.19 -0.22%
09/29/2017 154.12 0.55% 09/29/2017 961.35 0.52%
09/28/2017 153.28 -0.62% 09/28/2017 956.4 0.58%
09/27/2017 154.23 0.71% 09/27/2017 950.87 1.31%
09/26/2017 153.14 1.72% 09/26/2017 938.6 -0.13%
09/25/2017 150.55 -0.88% 09/25/2017 939.79 -1.60%
09/22/2017 151.89 -0.98% 09/22/2017 955.1 -0.99%
09/21/2017 153.39 -1.72% 09/21/2017 964.65 -0.88%
09/20/2017 156.07 -1.68% 09/20/2017 973.21 0.35%
09/19/2017 158.73 0.04% 09/19/2017 969.86 -0.44%
09/18/2017 158.67 -0.76% 09/18/2017 974.19 -1.28%
09/15/2017 159.88 1.01% 09/15/2017 986.79 -0.55%
09/14/2017 158.28 -0.86% 09/14/2017 992.21 -0.74%
09/13/2017 159.65 -0.75% 09/13/2017 999.6 1.73%
09/12/2017 160.86 -0.40% 09/12/2017 982.58 0.47%
09/11/2017 161.5 1.81% 09/11/2017 977.96 1.25%
09/08/2017 158.63 -1.63% 09/08/2017 965.9 -1.39%
09/07/2017 161.26 -0.40% 09/07/2017 979.47 1.21%
09/06/2017 161.91 -0.10% 09/06/2017 967.8 0.26%
09/05/2017 162.08 -1.20% 09/05/2017 965.27 -1.33%
09/01/2017 164.05 0.03% 09/01/2017 978.25 -0.24%
08/31/2017 164 0.40% 08/31/2017 980.6 1.34%
08/30/2017 163.35 0.27% 08/30/2017 967.59 1.42%
08/29/2017 162.91 0.89% 08/29/2017 954.06 0.85%
08/28/2017 161.47 1.01% 08/28/2017 946.02 0.08%
08/25/2017 159.86 0.37% 08/25/2017 945.26 -0.75%
08/24/2017 159.27 -0.44% 08/24/2017 952.45 -0.58%
08/23/2017 159.98 0.13% 08/23/2017 958 -0.92%
08/22/2017 159.78 1.63% 08/22/2017 966.9 1.43%
08/21/2017 157.21 -0.18% 08/21/2017 953.29 -0.54%
08/18/2017 157.5 -0.23% 08/18/2017 958.47 -0.22%
08/17/2017 157.86 -1.92% 08/17/2017 960.57 -1.80%
08/16/2017 160.95 -0.40% 08/16/2017 978.18 -0.46%
08/15/2017 161.6 1.09% 08/15/2017 982.74 -0.06%
08/14/2017 159.85 1.50% 08/14/2017 983.3 1.58%
08/11/2017 157.48 1.39% 08/11/2017 967.99 1.16%
08/10/2017 155.32 -3.56% 08/10/2017 956.92 -2.55%
08/09/2017 161.06 0.61% 08/09/2017 982.01 -0.79%
08/08/2017 160.08 0.80% 08/08/2017 989.84 -0.24%
08/07/2017 158.81 1.55% 08/07/2017 992.27 0.47%
08/04/2017 156.39 0.53% 08/04/2017 987.58 0.07%
08/03/2017 155.57 -1.00% 08/03/2017 986.92 -0.90%
08/02/2017 157.14 4.73% 08/02/2017 995.89 -0.03%
08/01/2017 150.05 0.89% 08/01/2017 996.19 0.85%
07/31/2017 148.73 -0.52% 07/31/2017 987.78 -3.16%
07/28/2017 149.5 -0.70% 07/28/2017 1020.04 -2.48%
07/27/2017 150.56 -1.89% 07/27/2017 1046 -0.65%
07/26/2017 153.46 0.47% 07/26/2017 1052.8 1.24%
07/25/2017 152.74 0.43% 07/25/2017 1039.87 0.09%
07/24/2017 152.09 1.21% 07/24/2017 1038.95 1.29%
07/21/2017 150.27 -0.05% 07/21/2017 1025.67 -0.29%
07/20/2017 150.34 -0.45% 07/20/2017 1028.7 0.18%
07/19/2017 151.02 0.63% 07/19/2017 1026.87 0.24%
07/18/2017 150.08 0.35% 07/18/2017 1024.45 1.43%
07/17/2017 149.56 0.35% 07/17/2017 1010.04 0.82%
07/14/2017 149.04 0.86% 07/14/2017 1001.81 0.12%
07/13/2017 147.77 1.39% 07/13/2017 1000.63 -0.58%
07/12/2017 145.74 0.14% 07/12/2017 1006.51 1.25%
07/11/2017 145.53 0.32% 07/11/2017 994.13 -0.23%
07/10/2017 145.06 0.61% 07/10/2017 996.47 1.81%
07/07/2017 144.18 1.02% 07/07/2017 978.76 1.41%
07/06/2017 142.73 -0.94% 07/06/2017 965.14 -0.64%
07/05/2017 144.09 0.41% 07/05/2017 971.4 1.86%
07/03/2017 143.5 -0.36% 07/03/2017 953.66 -1.48%
06/30/2017 144.02 0.24% 06/30/2017 968 -0.81%
06/29/2017 143.68 -1.47% 06/29/2017 975.93 -1.45%
06/28/2017 145.83 1.46% 06/28/2017 990.33 1.39%
06/27/2017 143.73 -1.43% 06/27/2017 976.78 -1.73%
06/26/2017 145.82 -0.31% 06/26/2017 993.98 -0.97%
06/23/2017 146.28 0.45% 06/23/2017 1003.74 0.24%
06/22/2017 145.63 -0.16% 06/22/2017 1001.3 -0.09%
06/21/2017 145.87 0.59% 06/21/2017 1002.23 0.97%
06/20/2017 145.01 -0.91% 06/20/2017 992.59 -0.26%
06/19/2017 146.34 2.86% 06/19/2017 995.17 0.76%
06/16/2017 142.27 -1.40% 06/16/2017 987.71 2.44%
06/15/2017 144.29 -0.60% 06/15/2017 964.17 -1.26%
06/14/2017 145.16 -0.98% 06/14/2017 976.47 -0.44%
06/13/2017 146.59 0.80% 06/13/2017 980.79 1.65%
06/12/2017 145.42 -2.39% 06/12/2017 964.91 -1.37%
06/09/2017 148.98 -3.88% 06/09/2017 978.31 -3.16%
06/08/2017 154.99 -0.24% 06/08/2017 1010.27 0.02%
06/07/2017 155.37 0.60% 06/07/2017 1010.07 0.70%
06/06/2017 154.45 0.34% 06/06/2017 1003 -0.82%
06/05/2017 153.93 -0.98% 06/05/2017 1011.34 0.46%
06/02/2017 155.45 1.48% 06/02/2017 1006.73 1.08%
06/01/2017 153.18 0.27% 06/01/2017 995.95 0.13%
05/31/2017 152.76 -0.59% 05/31/2017 994.62 -0.21%
05/30/2017 153.67 0.04% 05/30/2017 996.7 0.09%
05/26/2017 153.61 -0.17% 05/26/2017 995.78 0.24%
05/25/2017 153.87 0.35% 05/25/2017 993.38 1.33%
05/24/2017 153.34 -0.30% 05/24/2017 980.35 0.91%
05/23/2017 153.8 -0.12% 05/23/2017 971.54 0.09%
05/22/2017 153.99 0.61% 05/22/2017 970.67 1.13%
05/19/2017 153.06 0.34% 05/19/2017 959.84 0.14%
05/18/2017 152.54 1.52% 05/18/2017 958.49 1.45%
05/17/2017 150.25 -3.36% 05/17/2017 944.76 -2.21%
05/16/2017 155.47 -0.15% 05/16/2017 966.07 0.85%
05/15/2017 155.7 -0.26% 05/15/2017 957.97 -0.35%
05/12/2017 156.1 1.40% 05/12/2017 961.35 1.45%
05/11/2017 153.95 0.45% 05/11/2017 947.62 -0.14%
05/10/2017 153.26 -0.47% 05/10/2017 948.95 -0.41%
05/09/2017 153.99 0.64% 05/09/2017 952.82 0.40%
05/08/2017 153.01 2.72% 05/08/2017 949.04 1.59%
05/05/2017 148.96 1.66% 05/05/2017 934.15 -0.36%
05/04/2017 146.53 -0.36% 05/04/2017 937.53 -0.37%
05/03/2017 147.06 -0.31% 05/03/2017 941.03 -0.62%
05/02/2017 147.51 0.63% 05/02/2017 946.94 -0.14%
05/01/2017 146.58 2.04% 05/01/2017 948.23 2.51%
04/28/2017 143.65 -0.10% 04/28/2017 924.99 0.72%
04/27/2017 143.79 0.08% 04/27/2017 918.38 1.00%
04/26/2017 143.68 -0.59% 04/26/2017 909.29 0.18%
04/25/2017 144.53 0.62% 04/25/2017 907.62 0.02%
04/24/2017 143.64 0.96% 04/24/2017 907.41 0.99%
04/21/2017 142.27 -0.12% 04/21/2017 898.53 -0.39%
04/20/2017 142.44 1.25% 04/20/2017 902.06 0.32%
04/19/2017 140.68 -0.37% 04/19/2017 899.2 -0.51%
04/18/2017 141.2 -0.44% 04/18/2017 903.78 0.20%
04/17/2017 141.83 0.55% 04/17/2017 901.99 1.96%
04/13/2017 141.05 -0.53% 04/13/2017 884.67 -1.29%
04/12/2017 141.8 0.12% 04/12/2017 896.23 -0.68%
04/11/2017 141.63 -1.08% 04/11/2017 902.36 -0.52%
04/10/2017 143.17 -0.12% 04/10/2017 907.04 1.36%
04/07/2017 143.34 -0.22% 04/07/2017 894.88 -0.38%
04/06/2017 143.66 -0.25% 04/06/2017 898.28 -1.21%
04/05/2017 144.02 -0.52% 04/05/2017 909.28 0.27%
04/04/2017 144.77 0.74% 04/04/2017 906.83 1.72%
04/03/2017 143.7 0.03% 04/03/2017 891.51 0.56%
03/31/2017 143.66 -0.19% 03/31/2017 886.54 1.16%
03/30/2017 143.93 -0.13% 03/30/2017 876.34 0.23%
03/29/2017 144.12 0.22% 03/29/2017 874.32 2.14%
03/28/2017 143.8 2.07% 03/28/2017 856 1.08%
03/27/2017 140.88 0.17% 03/27/2017 846.82 0.14%
03/24/2017 140.64 -0.20% 03/24/2017 845.61 -0.21%
03/23/2017 140.92 -0.35% 03/23/2017 847.38 -0.08%
03/22/2017 141.42 1.13% 03/22/2017 848.06 0.58%
03/21/2017 139.84 -1.15% 03/21/2017 843.2 -1.61%
03/20/2017 141.46 1.05% 03/20/2017 856.97 0.55%
03/17/2017 139.99 -0.50% 03/17/2017 852.31 -0.13%
03/16/2017 140.69 0.16% 03/16/2017 853.42 0.05%
03/15/2017 140.46 1.06% 03/15/2017 852.97 0.05%
03/14/2017 138.99 -0.15% 03/14/2017 852.53 -0.24%
03/13/2017 139.2 0.04% 03/13/2017 854.59 0.25%
03/10/2017 139.14 0.33% 03/10/2017 852.46 -0.06%
03/09/2017 138.68 -0.23% 03/09/2017 853 0.29%
03/08/2017 139 -0.37% 03/08/2017 850.5 0.53%
03/07/2017 139.52 0.13% 03/07/2017 846.02 -0.07%
03/06/2017 139.34 -0.31% 03/06/2017 846.61 -0.38%
03/03/2017 139.78 0.59% 03/03/2017 849.88 0.11%
03/02/2017 138.96 -0.59% 03/02/2017 848.91 -0.49%
03/01/2017 139.79 2.04% 03/01/2017 853.08 0.95%
02/28/2017 136.99 0.04% 02/28/2017 845.04 -0.42%
02/27/2017 136.93 0.20% 02/27/2017 848.64 0.40%
02/24/2017 136.66 0.10% 02/24/2017 845.24 -0.82%
02/23/2017 136.53 -0.42% 02/23/2017 852.19 -0.40%
02/22/2017 137.11 0.30% 02/22/2017 855.61 -0.10%
02/21/2017 136.7 0.72% 02/21/2017 856.44 1.35%
02/17/2017 135.72 0.28% 02/17/2017 845.07 0.11%
02/16/2017 135.345 -0.12% 02/16/2017 844.14 0.17%
02/15/2017 135.51 0.36% 02/15/2017 842.7 0.75%
02/14/2017 135.02 1.30% 02/14/2017 836.39 -0.02%
02/13/2017 133.29 0.89% 02/13/2017 836.53 1.10%
02/10/2017 132.12 -0.23% 02/10/2017 827.46 0.74%
02/09/2017 132.42 0.29% 02/09/2017 821.36 0.20%
02/08/2017 132.04 0.39% 02/08/2017 819.71 0.89%
02/07/2017 131.53 0.95% 02/07/2017 812.5 0.60%
02/06/2017 130.29 0.94% 02/06/2017 807.64 -0.32%
02/03/2017 129.08 0.43% 02/03/2017 810.2 -3.54%
02/02/2017 128.53 -0.17% 02/02/2017 839.95 0.91%
02/01/2017 128.75 6.10% 02/01/2017 832.35 1.08%
01/31/2017 121.35 -0.23% 01/31/2017 823.48 -0.83%
01/30/2017 121.63 -0.26% 01/30/2017 830.38 -0.64%
01/27/2017 121.95 0.01% 01/27/2017 835.77 -0.40%
01/26/2017 121.94 0.05% 01/26/2017 839.15 0.31%
01/25/2017 121.88 1.59% 01/25/2017 836.52 1.71%
01/24/2017 119.97 -0.09% 01/24/2017 822.44 0.56%
01/23/2017 120.08 0.07% 01/23/2017 817.88 1.18%
01/20/2017 120 0.18% 01/20/2017 808.33 -0.09%
01/19/2017 119.78 -0.18% 01/19/2017 809.04 0.19%
01/18/2017 119.99 -0.01% 01/18/2017 807.48 -0.28%
01/17/2017 120 0.81% 01/17/2017 809.72 -0.91%
01/13/2017 119.04 -0.18% 01/13/2017 817.14 0.43%
01/12/2017 119.25 -0.42% 01/12/2017 813.64 1.83%
01/11/2017 119.75 0.54% 01/11/2017 799.02 0.39%
01/10/2017 119.11 0.10% 01/10/2017 795.9 -0.13%
01/09/2017 118.99 0.92% 01/09/2017 796.92 0.12%
01/06/2017 117.91 1.11% 01/06/2017 795.99 1.99%
01/05/2017 116.61 0.51% 01/05/2017 780.45 3.07%
01/04/2017 116.02 -0.11% 01/04/2017 757.18 0.47%
01/03/2017 116.15 0.28% 01/03/2017 753.67 0.51%
12/30/2016 115.82 -0.78% 12/30/2016 749.87 -2.00%
12/29/2016 116.73 -0.03% 12/29/2016 765.15 -0.90%
12/28/2016 116.76 -0.43% 12/28/2016 772.13 0.09%
12/27/2016 117.26 0.64% 12/27/2016 771.4 1.42%
12/23/2016 116.52 0.20% 12/23/2016 760.59 -0.75%
12/22/2016 116.29 -0.66% 12/22/2016 766.34 -0.55%
12/21/2016 117.06 0.09% 12/21/2016 770.6 -0.08%
12/20/2016 116.95 0.27% 12/20/2016 771.22 0.68%
12/19/2016 116.64 0.58% 12/19/2016 766 1.09%
12/16/2016 115.97 0.13% 12/16/2016 757.77 -0.42%
12/15/2016 115.82 0.55% 12/15/2016 761 -1.02%
12/14/2016 115.19 0.00% 12/14/2016 768.82 -0.71%
12/13/2016 115.19 1.67% 12/13/2016 774.34 1.87%
12/12/2016 113.3 -0.57% 12/12/2016 760.12 -1.11%
12/09/2016 113.95 1.63% 12/09/2016 768.66 0.17%
12/08/2016 112.12 0.98% 12/08/2016 767.33 -0.40%
12/07/2016 111.03 0.98% 12/07/2016 770.42 0.75%
12/06/2016 109.95 0.77% 12/06/2016 764.72 0.71%
12/05/2016 109.11 -0.72% 12/05/2016 759.36 2.57%
12/02/2016 109.9 0.37% 12/02/2016 740.34 -0.45%
12/01/2016 109.49 -0.93% 12/01/2016 743.65 -0.92%
11/30/2016 110.52 -0.84% 11/30/2016 750.57 -1.57%
11/29/2016 111.46 -0.10% 11/29/2016 762.52 -0.55%
11/28/2016 111.57 -0.20% 11/28/2016 766.77 -1.74%
11/25/2016 111.79 0.50% 11/25/2016 780.37 0.03%
11/23/2016 111.23 -0.51% 11/23/2016 780.12 -0.66%
11/22/2016 111.8 0.06% 11/22/2016 785.33 0.68%
11/21/2016 111.73 1.52% 11/21/2016 780 2.61%
11/18/2016 110.06 0.10% 11/18/2016 760.16 0.50%
11/17/2016 109.95 -0.04% 11/17/2016 756.4 1.33%
11/16/2016 109.99 2.69% 11/16/2016 746.49 0.44%
11/15/2016 107.11 1.32% 11/15/2016 743.24 3.36%
11/14/2016 105.71 -2.51% 11/14/2016 719.07 -2.70%
11/11/2016 108.43 0.59% 11/11/2016 739.01 -0.45%
11/10/2016 107.79 -2.79% 11/10/2016 742.38 -3.82%
11/09/2016 110.88 -0.16% 11/09/2016 771.88 -2.01%
11/08/2016 111.06 0.59% 11/08/2016 787.75 0.36%
11/07/2016 110.41 1.44% 11/07/2016 784.93 3.96%
11/04/2016 108.84 -0.90% 11/04/2016 755.05 -1.56%
11/03/2016 109.83 -1.58% 11/03/2016 767.03 0.19%
11/02/2016 111.59 0.09% 11/02/2016 765.56 -2.53%
11/01/2016 111.49 -1.81% 11/01/2016 785.41 -0.56%
10/31/2016 113.54 -0.16% 10/31/2016 789.82 1.74%
10/28/2016 113.72 -0.66% 10/28/2016 776.32 -5.14%
10/27/2016 114.48 -0.96% 10/27/2016 818.36 -0.51%
10/26/2016 115.59 -2.25% 10/26/2016 822.59 -1.51%
10/25/2016 118.25 0.51% 10/25/2016 835.18 -0.35%
10/24/2016 117.65 0.90% 10/24/2016 838.09 2.33%
10/21/2016 116.6 -0.39% 10/21/2016 818.99 1.07%
10/20/2016 117.06 -0.05% 10/20/2016 810.32 -0.90%
10/19/2016 117.12 -0.30% 10/19/2016 817.69 0.00%
10/18/2016 117.47 -0.07% 10/18/2016 817.65 0.58%
10/17/2016 117.55 -0.07% 10/17/2016 812.95 -1.22%
10/14/2016 117.63 0.56% 10/14/2016 822.96 -0.76%
10/13/2016 116.98 -0.31% 10/13/2016 829.28 -0.58%
10/12/2016 117.34 0.89% 10/12/2016 834.09 0.37%
10/11/2016 116.3 0.22% 10/11/2016 831 -1.27%
10/10/2016 116.05 1.74% 10/10/2016 841.71 0.27%
10/07/2016 114.06 0.15% 10/07/2016 839.43 -0.26%
10/06/2016 113.89 0.74% 10/06/2016 841.66 -0.32%
10/05/2016 113.05 0.04% 10/05/2016 844.36 1.24%
10/04/2016 113 0.43% 10/04/2016 834.03 -0.32%
10/03/2016 112.52 -0.47% 10/03/2016 836.74 -0.07%
09/30/2016 113.05 0.78% 09/30/2016 837.31 1.00%
09/29/2016 112.18 -1.55% 09/29/2016 829.05 0.04%
09/28/2016 113.95 0.76% 09/28/2016 828.72 1.55%
09/27/2016 113.09 0.19% 09/27/2016 816.11 2.12%
09/26/2016 112.88 0.15% 09/26/2016 799.16 -0.82%
09/23/2016 112.71 -1.67% 09/23/2016 805.75 0.13%
09/22/2016 114.62 0.94% 09/22/2016 804.7 1.89%
09/21/2016 113.55 -0.02% 09/21/2016 789.74 1.22%
09/20/2016 113.57 -0.01% 09/20/2016 780.22 0.66%
09/19/2016 113.58 -1.17% 09/19/2016 775.1 -0.44%
09/16/2016 114.92 -0.56% 09/16/2016 778.52 1.15%
09/15/2016 115.57 3.40% 09/15/2016 769.69 1.13%
09/14/2016 111.77 3.54% 09/14/2016 761.09 0.01%
09/13/2016 107.95 2.38% 09/13/2016 761.01 -1.36%
09/12/2016 105.44 2.24% 09/12/2016 771.49 1.49%
09/09/2016 103.13 -2.26% 09/09/2016 760.14 -3.05%
09/08/2016 105.52 -2.62% 09/08/2016 784.06 -0.05%
09/07/2016 108.36 0.61% 09/07/2016 784.48 -0.56%
09/06/2016 107.7 -0.03% 09/06/2016 788.87 2.13%
09/02/2016 107.73 0.94% 09/02/2016 772.44 0.24%
09/01/2016 106.73 0.59% 09/01/2016 770.62 0.19%
08/31/2016 106.1 0.09% 08/31/2016 769.16 0.21%
08/30/2016 106 -0.77% 08/30/2016 767.58 -0.48%
08/29/2016 106.82 -0.11% 08/29/2016 771.29 0.30%
08/26/2016 106.94 -0.59% 08/26/2016 769 1.29%
08/25/2016 107.57 -0.43% 08/25/2016 759.22 0.26%
08/24/2016 108.03 -0.75% 08/24/2016 757.25 -0.68%
08/23/2016 108.85 0.31% 08/23/2016 762.45 0.39%
08/22/2016 108.51 -0.78% 08/22/2016 759.48 0.29%
08/19/2016 109.36 0.26% 08/19/2016 757.31 -0.94%
08/18/2016 109.08 -0.13% 08/18/2016 764.46 -0.02%
08/17/2016 109.22 -0.15% 08/17/2016 764.63 0.08%
08/16/2016 109.38 -0.09% 08/16/2016 764.04 -0.58%
08/15/2016 109.48 1.20% 08/15/2016 768.49 -0.53%
08/12/2016 108.18 0.23% 08/12/2016 772.56 0.17%
08/11/2016 107.93 -0.06% 08/11/2016 771.24 0.35%
08/10/2016 108 -0.74% 08/10/2016 768.56 0.03%
08/09/2016 108.81 0.41% 08/09/2016 768.31 0.23%
08/08/2016 108.37 0.83% 08/08/2016 766.56 0.08%
08/05/2016 107.48 1.52% 08/05/2016 765.98 0.68%
08/04/2016 105.87 0.08% 08/04/2016 760.77 0.81%
08/03/2016 105.79 1.25% 08/03/2016 754.64 -0.78%
08/02/2016 104.48 -1.48% 08/02/2016 760.58 -0.93%
08/01/2016 106.05 1.77% 08/01/2016 767.74 1.18%
07/29/2016 104.21 -0.12% 07/29/2016 758.81 0.82%
07/28/2016 104.34 1.35% 07/28/2016 752.61 2.16%
07/27/2016 102.95 6.50% 07/27/2016 736.67 0.15%
07/26/2016 96.67 -0.69% 07/26/2016 735.59 -0.54%
07/25/2016 97.34 -1.34% 07/25/2016 739.61 -0.70%
07/22/2016 98.66 -0.77% 07/22/2016 744.86 0.06%
07/21/2016 99.43 -0.53% 07/21/2016 744.43 -0.17%
07/20/2016 99.96 0.09% 07/20/2016 745.72 0.78%
07/19/2016 99.87 0.04% 07/19/2016 739.95 0.53%
07/18/2016 99.83 1.06% 07/18/2016 736.07 0.09%
07/15/2016 98.78 -0.01% 07/15/2016 735.44 -0.78%
07/14/2016 98.79 1.98% 07/14/2016 741.2 -0.19%
07/13/2016 96.87 -0.56% 07/13/2016 742.63 -0.75%
07/12/2016 97.42 0.45% 07/12/2016 748.21 -0.74%
07/11/2016 96.98 0.31% 07/11/2016 753.78 1.07%
07/08/2016 96.68 0.77% 07/08/2016 745.81 1.25%
07/07/2016 95.94 0.43% 07/07/2016 736.57 -0.14%
07/06/2016 95.53 0.52% 07/06/2016 737.61 1.31%
07/05/2016 95.04 -0.89% 07/05/2016 728.1 0.33%
07/01/2016 95.89 0.30% 07/01/2016 725.68 1.41%
06/30/2016 95.6 1.27% 06/30/2016 715.62 0.00%
06/29/2016 94.4 0.87% 06/29/2016 715.6 1.08%
06/28/2016 93.59 1.68% 06/28/2016 707.95 2.40%
06/27/2016 92.04 -1.46% 06/27/2016 691.36 -1.09%
06/24/2016 93.4 -2.81% 06/24/2016 698.96 -3.20%
06/23/2016 96.1 0.58% 06/23/2016 722.08 1.62%
06/22/2016 95.55 -0.38% 06/22/2016 710.6 -0.73%
06/21/2016 95.91 0.85% 06/21/2016 715.82 0.25%
06/20/2016 95.1 -0.24% 06/20/2016 714.01 1.08%
06/17/2016 95.33 -2.28% 06/17/2016 706.39 -1.55%
06/16/2016 97.55 0.42% 06/16/2016 717.51 0.46%
06/15/2016 97.14 -0.33% 06/15/2016 714.26 -0.70%
06/14/2016 97.46 0.12% 06/14/2016 719.3 0.57%
06/13/2016 97.34 -1.51% 06/13/2016 715.24 -0.37%
06/10/2016 98.83 -0.82% 06/10/2016 717.91 -1.34%
06/09/2016 99.65 0.72% 06/09/2016 727.65 0.14%
06/08/2016 98.94 -0.09% 06/08/2016 726.64 0.40%
06/07/2016 99.03 0.41% 06/07/2016 723.74 -0.41%
06/06/2016 98.63 0.73% 06/06/2016 726.73 0.16%
06/03/2016 97.92 0.20% 06/03/2016 725.54 -0.37%
06/02/2016 97.72 -0.75% 06/02/2016 728.24 1.22%
06/01/2016 98.46 -1.40% 06/01/2016 719.44 -0.46%
05/31/2016 99.86 -0.49% 05/31/2016 722.79 1.48%
05/27/2016 100.35 -0.06% 05/27/2016 712.24 -0.37%
05/26/2016 100.41 0.79% 05/26/2016 714.91 0.93%
05/25/2016 99.62 1.76% 05/25/2016 708.35 0.59%
05/24/2016 97.9 1.52% 05/24/2016 704.2 1.07%
05/23/2016 96.43 1.27% 05/23/2016 696.75 -0.86%
05/20/2016 95.22 1.08% 05/20/2016 702.8 0.61%
05/19/2016 94.2 -0.38% 05/19/2016 698.52 0.15%
05/18/2016 94.56 1.14% 05/18/2016 697.45 0.31%
05/17/2016 93.49 -0.42% 05/17/2016 695.27 -2.17%
05/16/2016 93.88 3.71% 05/16/2016 710.66 0.10%
05/13/2016 90.52 0.20% 05/13/2016 709.92 -1.12%
05/12/2016 90.34 -2.35% 05/12/2016 717.93 0.66%
05/11/2016 92.51 -0.97% 05/11/2016 713.23 1.45%
05/10/2016 93.42 0.68% 05/10/2016 703.07 3.43%
05/09/2016 92.79 0.08% 05/09/2016 679.75 0.86%
05/06/2016 92.72 -0.56% 05/06/2016 673.95 2.25%
05/05/2016 93.24 -1.01% 05/05/2016 659.09 -1.76%
05/04/2016 94.19 -1.04% 05/04/2016 670.9 -0.06%
05/03/2016 95.18 1.64% 05/03/2016 671.32 -1.83%
05/02/2016 93.64 -0.11% 05/02/2016 683.85 3.68%
04/29/2016 93.74 -1.15% 04/29/2016 659.59 9.57%
04/28/2016 94.83 -3.06% 04/28/2016 602 -0.75%
04/27/2016 97.82 -6.26% 04/27/2016 606.57 -1.67%
04/26/2016 104.35 -0.69% 04/26/2016 616.88 -1.49%
04/25/2016 105.08 -0.57% 04/25/2016 626.2 0.92%
04/22/2016 105.68 -0.27% 04/22/2016 620.5 -1.66%
04/21/2016 105.97 -1.08% 04/21/2016 631 -0.31%
04/20/2016 107.13 0.21% 04/20/2016 632.99 0.81%
04/19/2016 106.91 -0.53% 04/19/2016 627.9 -1.17%
04/18/2016 107.48 -2.16% 04/18/2016 635.35 1.51%
04/15/2016 109.85 -2.01% 04/15/2016 625.89 0.83%
04/14/2016 112.1 0.05% 04/14/2016 620.75 0.96%
04/13/2016 112.04 1.45% 04/13/2016 614.82 1.93%
04/12/2016 110.44 1.30% 04/12/2016 603.17 1.21%
04/11/2016 109.02 0.33% 04/11/2016 595.93 0.22%
04/08/2016 108.66 0.11% 04/08/2016 594.6 0.54%
04/07/2016 108.54 -2.18% 04/07/2016 591.43 -1.77%
04/06/2016 110.96 1.05% 04/06/2016 602.08 2.72%
04/05/2016 109.81 -1.18% 04/05/2016 586.14 -1.19%
04/04/2016 111.12 1.03% 04/04/2016 593.19 -0.89%
04/01/2016 109.99 0.92% 04/01/2016 598.5 0.82%
03/31/2016 108.99 -0.52% 03/31/2016 593.64 -0.84%
03/30/2016 109.56 1.75% 03/30/2016 598.69 0.81%
03/29/2016 107.68 2.37% 03/29/2016 593.86 2.41%
03/28/2016 105.19 -0.45% 03/28/2016 579.87 -0.53%
03/24/2016 105.67 -0.43% 03/24/2016 582.95 2.34%
03/23/2016 106.13 -0.55% 03/23/2016 569.63 1.63%
03/22/2016 106.72 0.76% 03/22/2016 560.48 1.17%
03/21/2016 105.91 -0.01% 03/21/2016 553.98 0.34%
03/18/2016 105.92 0.11% 03/18/2016 552.08 -1.32%
03/17/2016 105.8 -0.16% 03/17/2016 559.44 -2.58%
03/16/2016 105.97 1.33% 03/16/2016 574.27 -0.48%
03/15/2016 104.58 2.01% 03/15/2016 577.02 0.64%
03/14/2016 102.52 0.25% 03/14/2016 573.37 0.66%
03/11/2016 102.26 1.08% 03/11/2016 569.61 1.91%
03/10/2016 101.17 0.05% 03/10/2016 558.93 -0.10%
03/09/2016 101.12 0.09% 03/09/2016 559.47 -0.14%
03/08/2016 101.03 -0.82% 03/08/2016 560.26 -0.45%
03/07/2016 101.87 -1.11% 03/07/2016 562.8 -2.15%
03/04/2016 103.01 1.49% 03/04/2016 575.14 -0.41%
03/03/2016 101.5 0.74% 03/03/2016 577.49 -0.47%
03/02/2016 100.75 0.22% 03/02/2016 580.21 0.20%
03/01/2016 100.53 3.97% 03/01/2016 579.04 4.80%
02/29/2016 96.69 -0.23% 02/29/2016 552.52 -0.49%
02/26/2016 96.91 0.16% 02/26/2016 555.23 0.01%
02/25/2016 96.76 0.69% 02/25/2016 555.15 0.20%
02/24/2016 96.1 1.49% 02/24/2016 554.04 0.20%
02/23/2016 94.69 -2.26% 02/23/2016 552.94 -1.17%
02/22/2016 96.88 0.87% 02/22/2016 559.5 4.60%
02/19/2016 96.04 -0.23% 02/19/2016 534.9 1.89%
02/18/2016 96.26 -1.90% 02/18/2016 525 -1.70%
02/17/2016 98.12 1.53% 02/17/2016 534.1 2.49%
02/16/2016 96.64 2.82% 02/16/2016 521.1 2.76%
02/12/2016 93.99 0.31% 02/12/2016 507.08 0.65%
02/11/2016 93.7 -0.60% 02/11/2016 503.82 2.72%
02/10/2016 94.27 -0.76% 02/10/2016 490.48 1.74%
02/09/2016 94.99 -0.02% 02/09/2016 482.07 -1.24%
02/08/2016 95.01 1.05% 02/08/2016 488.1 -2.79%
02/05/2016 94.02 -2.67% 02/05/2016 502.13 -6.36%
02/04/2016 96.6 0.26% 02/04/2016 536.26 0.98%
02/03/2016 96.35 1.98% 02/03/2016 531.07 -3.81%
02/02/2016 94.48 -2.02% 02/02/2016 552.1 -3.95%
02/01/2016 96.43 -0.93% 02/01/2016 574.81 -2.08%
01/29/2016 97.34 3.45% 01/29/2016 587 -7.61%
01/28/2016 94.09 0.72% 01/28/2016 635.35 8.91%
01/27/2016 93.42 -6.57% 01/27/2016 583.35 -2.98%
01/26/2016 99.99 0.55% 01/26/2016 601.25 0.79%
01/25/2016 99.44 -1.95% 01/25/2016 596.53 0.03%
01/22/2016 101.42 5.32% 01/22/2016 596.38 3.71%
01/21/2016 96.3 -0.51% 01/21/2016 575.02 0.57%
01/20/2016 96.79 0.13% 01/20/2016 571.77 -0.47%
01/19/2016 96.66 -0.48% 01/19/2016 574.48 0.75%
01/15/2016 97.13 -2.40% 01/15/2016 570.18 -3.85%
01/14/2016 99.52 2.19% 01/14/2016 593 1.92%
01/13/2016 97.39 -2.57% 01/13/2016 581.81 -5.84%
01/12/2016 99.96 1.45% 01/12/2016 617.89 0.02%
01/11/2016 98.53 1.62% 01/11/2016 617.74 1.76%
01/08/2016 96.96 0.53% 01/08/2016 607.05 -0.15%
01/07/2016 96.45 -4.22% 01/07/2016 607.94 -3.91%
01/06/2016 100.7 -1.96% 01/06/2016 632.65 -0.18%
01/05/2016 102.71 -2.51% 01/05/2016 633.79 -0.50%
01/04/2016 105.35 0.09% 01/04/2016 636.99 -5.76%
12/31/2015 105.26 -1.92% 12/31/2015 675.89 -1.91%
12/30/2015 107.32 -1.31% 12/30/2015 689.07 -0.71%
12/29/2015 108.74 1.80% 12/29/2015 693.97 2.78%
12/28/2015 106.82 -1.12% 12/28/2015 675.2 1.87%
12/24/2015 108.03 -0.53% 12/24/2015 662.79 -0.14%
12/23/2015 108.61 1.29% 12/23/2015 663.7 0.08%
12/22/2015 107.23 -0.09% 12/22/2015 663.15 -0.20%
12/21/2015 107.33 1.23% 12/21/2015 664.51 0.06%
12/18/2015 106.03 -2.71% 12/18/2015 664.14 -0.97%
12/17/2015 108.98 -2.12% 12/17/2015 670.65 -0.76%
12/16/2015 111.34 0.77% 12/16/2015 675.77 2.60%
12/15/2015 110.49 -1.77% 12/15/2015 658.64 0.11%
12/14/2015 112.48 -0.62% 12/14/2015 657.91 2.77%
12/11/2015 113.18 -2.57% 12/11/2015 640.15 -3.35%
12/10/2015 116.17 0.48% 12/10/2015 662.32 -0.37%
12/09/2015 115.62 -2.21% 12/09/2015 664.79 -1.85%
12/08/2015 118.23 -0.04% 12/08/2015 677.33 1.12%
12/07/2015 118.28 -0.63% 12/07/2015 669.83 -0.42%
12/04/2015 119.03 3.32% 12/04/2015 672.64 0.96%
12/03/2015 115.2 -0.93% 12/03/2015 666.25 -1.44%
12/02/2015 116.28 -0.90% 12/02/2015 676.01 -0.45%
12/01/2015 117.34 -0.81% 12/01/2015 679.06 2.15%
11/30/2015 118.3 0.42% 11/30/2015 664.8 -1.26%
11/27/2015 117.81 -0.19% 11/27/2015 673.26 -0.31%
11/25/2015 118.03 -0.72% 11/25/2015 675.34 0.62%
11/24/2015 118.88 0.96% 11/24/2015 671.15 -1.15%
11/23/2015 117.75 -1.30% 11/23/2015 678.99 1.58%
11/20/2015 119.3 0.44% 11/20/2015 668.45 1.09%
11/19/2015 118.78 1.27% 11/19/2015 661.27 -0.34%
11/18/2015 117.29 3.17% 11/18/2015 663.54 3.15%
11/17/2015 113.69 -0.42% 11/17/2015 643.3 -0.70%
11/16/2015 114.175 1.63% 11/16/2015 647.81 0.85%
11/13/2015 112.34 -2.92% 11/13/2015 642.35 -3.49%
11/12/2015 115.72 -0.34% 11/12/2015 665.6 -1.14%
11/11/2015 116.11 -0.57% 11/11/2015 673.25 2.06%
11/10/2015 116.77 -3.15% 11/10/2015 659.68 0.64%
11/09/2015 120.57 -0.40% 11/09/2015 655.49 -0.59%
11/06/2015 121.06 0.12% 11/06/2015 659.37 0.57%
11/05/2015 120.92 -0.89% 11/05/2015 655.65 2.29%
11/04/2015 122 -0.47% 11/04/2015 640.95 2.50%
11/03/2015 122.57 1.15% 11/03/2015 625.31 -0.48%
11/02/2015 121.18 1.41% 11/02/2015 628.35 0.39%
10/30/2015 119.5 -0.85% 10/30/2015 625.9 -0.10%
10/29/2015 120.53 1.06% 10/29/2015 626.55 1.53%
10/28/2015 119.27 4.12% 10/28/2015 617.1 1.00%
10/27/2015 114.55 -0.63% 10/27/2015 611.01 0.39%
10/26/2015 115.28 -3.19% 10/26/2015 608.61 1.60%
10/23/2015 119.08 3.10% 10/23/2015 599.03 6.23%
10/22/2015 115.5 1.53% 10/22/2015 563.91 1.46%
10/21/2015 113.76 -0.01% 10/21/2015 555.77 -0.91%
10/20/2015 113.77 1.83% 10/20/2015 560.88 -2.14%
10/19/2015 111.73 0.62% 10/19/2015 573.15 0.42%
10/16/2015 111.04 -0.73% 10/16/2015 570.76 1.48%
10/15/2015 111.86 1.50% 10/15/2015 562.44 3.23%
10/14/2015 110.21 -1.41% 10/14/2015 544.83 -0.74%
10/13/2015 111.79 0.17% 10/13/2015 548.9 -0.23%
10/12/2015 111.6 -0.46% 10/12/2015 550.19 1.92%
10/09/2015 112.12 2.39% 10/09/2015 539.8 1.25%
10/08/2015 109.5 -1.16% 10/08/2015 533.16 -1.62%
10/07/2015 110.78 -0.48% 10/07/2015 541.94 0.83%
10/06/2015 111.31 0.48% 10/06/2015 537.48 -1.14%
10/05/2015 110.78 0.36% 10/05/2015 543.68 2.09%
10/02/2015 110.38 0.73% 10/02/2015 532.54 2.27%
10/01/2015 109.58 -0.65% 10/01/2015 520.72 1.72%
09/30/2015 110.3 1.14% 09/30/2015 511.89 3.19%
09/29/2015 109.06 -3.01% 09/29/2015 496.07 -1.59%
09/28/2015 112.44 -1.98% 09/28/2015 504.06 -3.85%
09/25/2015 114.71 -0.25% 09/25/2015 524.25 -1.78%
09/24/2015 115 0.59% 09/24/2015 533.75 -0.43%
09/23/2015 114.32 0.81% 09/23/2015 536.07 -0.43%
09/22/2015 113.4 -1.57% 09/22/2015 538.4 -1.82%
09/21/2015 115.21 1.55% 09/21/2015 548.39 1.50%
09/18/2015 113.45 -0.41% 09/18/2015 540.26 0.26%
09/17/2015 113.92 -2.14% 09/17/2015 538.87 2.18%
09/16/2015 116.41 0.11% 09/16/2015 527.39 0.96%
09/15/2015 116.28 0.84% 09/15/2015 522.37 0.19%
09/14/2015 115.31 0.96% 09/14/2015 521.38 -1.52%
09/11/2015 114.21 1.46% 09/11/2015 529.44 1.38%
09/10/2015 112.57 2.20% 09/10/2015 522.24 1.04%
09/09/2015 110.15 -1.92% 09/09/2015 516.89 -0.13%
09/08/2015 112.31 2.78% 09/08/2015 517.54 3.72%
09/04/2015 109.27 -1.00% 09/04/2015 499 -1.13%
09/03/2015 110.37 -1.75% 09/03/2015 504.72 -1.14%
09/02/2015 112.34 4.29% 09/02/2015 510.55 2.82%
09/01/2015 107.72 -4.47% 09/01/2015 496.54 -3.19%
08/31/2015 112.76 -0.47% 08/31/2015 512.89 -0.99%
08/28/2015 113.29 0.33% 08/28/2015 518.01 -0.07%
08/27/2015 112.92 2.94% 08/27/2015 518.37 3.51%
08/26/2015 109.69 5.74% 08/26/2015 500.77 7.38%
08/25/2015 103.74 0.60% 08/25/2015 466.37 0.65%
08/24/2015 103.12 -2.50% 08/24/2015 463.37 -6.29%
08/21/2015 105.76 -6.12% 08/21/2015 494.47 -4.13%
08/20/2015 112.65 -2.05% 08/20/2015 515.78 -3.22%
08/19/2015 115.01 -1.28% 08/19/2015 532.92 -0.39%
08/18/2015 116.5 -0.56% 08/18/2015 535.02 -0.04%
08/17/2015 117.16 1.03% 08/17/2015 535.22 0.70%
08/14/2015 115.96 0.70% 08/14/2015 531.52 0.35%
08/13/2015 115.15 -0.08% 08/13/2015 529.66 0.71%
08/12/2015 115.24 1.54% 08/12/2015 525.91 -0.29%
08/11/2015 113.49 -5.20% 08/11/2015 527.46 0.66%
08/10/2015 119.72 3.64% 08/10/2015 524 0.26%
08/07/2015 115.52 0.34% 08/07/2015 522.62 -1.29%
08/06/2015 115.13 -0.23% 08/06/2015 529.46 -1.41%
08/05/2015 115.4 0.66% 08/05/2015 537.01 0.96%
08/04/2015 114.64 -3.21% 08/04/2015 531.9 -0.59%
08/03/2015 118.44 -2.36% 08/03/2015 535.03 -0.21%
07/31/2015 121.3 -0.87% 07/31/2015 536.15 -0.11%
07/30/2015 122.37 -0.50% 07/30/2015 536.76 1.47%
07/29/2015 122.99 -0.32% 07/29/2015 529 0.56%
07/28/2015 123.38 0.50% 07/28/2015 526.03 -1.01%
07/27/2015 122.77 -1.39% 07/27/2015 531.41 0.38%
07/24/2015 124.5 -0.53% 07/24/2015 529.42 9.80%
07/23/2015 125.16 -0.05% 07/23/2015 482.18 -1.25%
07/22/2015 125.22 -4.23% 07/22/2015 488.27 0.06%
07/21/2015 130.75 -1.00% 07/21/2015 488 -0.02%
07/20/2015 132.07 1.89% 07/20/2015 488.1 1.05%
07/17/2015 129.62 0.86% 07/17/2015 483.01 1.58%
07/16/2015 128.51 1.33% 07/16/2015 475.48 3.10%
07/15/2015 126.82 0.96% 07/15/2015 461.19 -0.94%
07/14/2015 125.61 -0.04% 07/14/2015 465.57 2.20%
07/13/2015 125.66 1.93% 07/13/2015 455.57 2.72%
07/10/2015 123.28 2.67% 07/10/2015 443.51 2.10%
07/09/2015 120.07 -2.04% 07/09/2015 434.39 1.09%
07/08/2015 122.57 -2.48% 07/08/2015 429.7 -1.61%
07/07/2015 125.69 -0.25% 07/07/2015 436.72 0.16%
07/06/2015 126 -0.35% 07/06/2015 436.04 -0.38%
07/02/2015 126.44 -0.13% 07/02/2015 437.71 0.07%
07/01/2015 126.6 0.94% 07/01/2015 437.39 0.76%
06/30/2015 125.425 0.72% 06/30/2015 434.09 0.98%
06/29/2015 124.53 -1.75% 06/29/2015 429.86 -1.88%
06/26/2015 126.75 -0.59% 06/26/2015 438.1 -0.45%
06/25/2015 127.5 -0.48% 06/25/2015 440.1 -0.17%
06/24/2015 128.11 0.85% 06/24/2015 440.84 -1.15%
06/23/2015 127.03 -0.45% 06/23/2015 445.99 2.22%
06/22/2015 127.61 0.80% 06/22/2015 436.29 0.32%
06/19/2015 126.6 -1.00% 06/19/2015 434.92 -1.02%
06/18/2015 127.88 0.46% 06/18/2015 439.39 2.71%
06/17/2015 127.3 -0.24% 06/17/2015 427.81 0.13%
06/16/2015 127.6 0.54% 06/16/2015 427.26 0.85%
06/15/2015 126.92 -0.20% 06/15/2015 423.67 -1.45%
06/12/2015 127.17 -1.10% 06/12/2015 429.92 -0.70%
06/11/2015 128.59 -0.23% 06/11/2015 432.97 0.51%
06/10/2015 128.88 1.15% 06/10/2015 430.77 1.24%
06/09/2015 127.42 -0.30% 06/09/2015 425.48 0.47%
06/08/2015 127.8 -0.66% 06/08/2015 423.5 -0.81%
06/05/2015 128.65 -0.55% 06/05/2015 426.95 -0.89%
06/04/2015 129.36 -0.58% 06/04/2015 430.78 -1.33%
06/03/2015 130.12 0.12% 06/03/2015 436.59 1.30%
06/02/2015 129.96 -0.44% 06/02/2015 430.99 0.02%
06/01/2015 130.535 0.20% 06/01/2015 430.92 0.39%
05/29/2015 130.28 -1.14% 05/29/2015 429.23 0.62%
05/28/2015 131.78 -0.20% 05/28/2015 426.57 -1.12%
05/27/2015 132.045 1.87% 05/27/2015 431.42 1.40%
05/26/2015 129.62 -2.20% 05/26/2015 425.47 -0.51%
05/22/2015 132.54 0.88% 05/22/2015 427.63 -0.93%
05/21/2015 131.39 1.02% 05/21/2015 431.63 1.83%
05/20/2015 130.06 -0.01% 05/20/2015 423.86 0.51%
05/19/2015 130.07 -0.09% 05/19/2015 421.71 -0.83%
05/18/2015 130.19 1.10% 05/18/2015 425.24 -0.18%
05/15/2015 128.77 -0.14% 05/15/2015 426 -1.45%
05/14/2015 128.95 2.33% 05/14/2015 432.28 1.27%
05/13/2015 126.01 0.12% 05/13/2015 426.87 -0.96%
05/12/2015 125.865 -0.36% 05/12/2015 431.02 -0.42%
05/11/2015 126.32 -1.02% 05/11/2015 432.85 -0.19%
05/08/2015 127.62 1.88% 05/08/2015 433.69 1.60%
05/07/2015 125.26 0.20% 05/07/2015 426.88 1.86%
05/06/2015 125.01 -0.63% 05/06/2015 419.1 -0.50%
05/05/2015 125.8 -2.25% 05/05/2015 421.19 -0.44%
05/04/2015 128.7 -0.19% 05/04/2015 423.04 0.04%
05/01/2015 128.95 3.04% 05/01/2015 422.87 0.26%
04/30/2015 125.15 -2.71% 04/30/2015 421.78 -1.77%
04/29/2015 128.64 -1.47% 04/29/2015 429.37 0.01%
04/28/2015 130.56 -1.58% 04/28/2015 429.31 -2.11%
04/27/2015 132.65 1.82% 04/27/2015 438.56 -1.47%
04/24/2015 130.28 0.47% 04/24/2015 445.1 14.13%
04/23/2015 129.67 0.82% 04/23/2015 389.99 0.05%
04/22/2015 128.62 1.35% 04/22/2015 389.8 -0.35%
04/21/2015 126.91 -0.54% 04/21/2015 391.18 0.43%
04/20/2015 127.6 2.28% 04/20/2015 389.51 3.71%
04/17/2015 124.75 -1.13% 04/17/2015 375.56 -2.71%
04/16/2015 126.17 -0.48% 04/16/2015 386.04 0.68%
04/15/2015 126.78 0.38% 04/15/2015 383.45 -0.43%
04/14/2015 126.3 -0.43% 04/14/2015 385.11 0.72%
04/13/2015 126.85 -0.20% 04/13/2015 382.36 -0.08%
04/10/2015 127.1 04/10/2015 382.65