Hi I need some help completing a part of my final project. I have gathered all the necessary information but having trouble putting all together. I have included the finanacial statements that were asked for my two companiesand I have attached the rubrics that needs to be followed. I woukd greatly appreciate the help with this one in advance.

Apple Inc (NMS: AAPL) Exchange rate used is that of the Year End reported date As Reported Annual Cash Flow Report Date Currency Audit Status Consolidated Scale Cash & cash equivalents, beginning of the year Net income (loss) Depreciation & amortization Share-based compensation expense Deferred income tax expense (benefit) Accounts receivable, net Inventories Vendor non-trade receivables Other current & non-current assets Accounts payable Deferred revenue Other current & non-current liabilities Net cash flows from operating activities Purchases of marketable securities Proceeds from maturities of marketable securities Proceeds from sales of marketable securities Payments made in connection with business acquisitions, net Payment for acquisition of property, plant & equipment Payment for acquisition of intangible assets Payments for strategic investments Other cash flow from investing activities Net cash flows from investing activities Proceeds from issuance of common stock Excess tax benefits from equity awards Payments for taxes related to net share settlement of equity a Payments for dividends & dividend equivalent paid Repurchases of common stock Proceeds from issuance of term debt, net Repayments of term debt Change in commercial paper, net Net cash flows from financing activities Increase (decrease) in cash & cash equivalents Cash & cash equivalents, end of the year Cash paid (received) for income taxes, net Cash paid during the year for interest 09/24/2016 USD Not Qualified Yes Thousands 21120000 45687000 10505000 4210000 4938000 1095000 217000 -51000 1090000 1791000 -1554000 -2104000 65824000 -142428000 21258000 90536000 -297000 -12734000 -814000 -1388000 -110000 -45977000 495000 407000 -1570000 -12150000 -29722000 24954000 -2500000 -397000 -20483000 -636000 20484000 10444000 1316000 09/26/2015 USD Not Qualified Yes Thousands 13844000 53394000 11257000 3586000 1382000 611000 -238000 -3735000 -179000 5400000 1042000 8746000 81266000 -166402000 14538000 107447000 -343000 -11247000 -241000 -26000 -56274000 543000 749000 -1499000 -11561000 -35253000 27114000 2191000 -17716000 7276000 21120000 13252000 514000 09/27/2014 USD Not Qualified Yes Thousands 14259000 39510000 7946000 2863000 2347000 -4232000 -76000 -2220000 167000 5938000 1460000 6010000 59713000 -217128000 18810000 189301000 -3765000 -9571000 -242000 16000 -22579000 730000 739000 -1158000 -11126000 -45000000 11960000 6306000 -37549000 -415000 13844000 10026000 339000 Apple Inc (NMS: AAPL) Exchange rate used is that of the Year End reported date As Reported Annual Balance Sheet Report Date Currency Audit Status Consolidated Scale Cash & cash equivalents Short-term marketable securities Accounts receivable, gross Allowances Accounts receivable, net Components Finished goods Inventories Deferred tax assets Vendor non-trade receivables Other current assets Total current assets Long-term marketable securities Land & buildings Machinery, equipment, & internal-use software Leasehold improvements Gross property, plant & equipment Accumulated depreciation & amortization Property, plant & equipment, net Goodwill Acquired intangible assets, net Other non-current assets Total assets Accounts payable Accrued warranty & related costs Accrued marketing & selling expenses Accrued taxes Accrued compensation & employee benefits Deferred margin on component sales Other current liabilities Accrued expenses Accrued expenses Deferred revenue Commercial paper Current portion of long-term debt Total current liabilities 09/24/2016 USD Not Qualified Yes Thousands 20484000 46671000 15807000 53000 15754000 2132000 2132000 13545000 8283000 106869000 170430000 10185000 44543000 6517000 61245000 34235000 27010000 5414000 3206000 8757000 321686000 37294000 22027000 8080000 8105000 3500000 79006000 Deferred revenue - non-current Floating & fixed-rate notes Total debt Unamortized discount Hedge accounting fair value adjustments Less: current portion of long-term debt Long-term debt Deferred tax liabilities Other non-current liabilities Other non-current liabilities Total liabilities Common stock Retained earnings Cumulative foreign currency translation Unrecognized gains (losses) on derivative instruments Unrealized gains (losses) on marketable securities Accumulated other comprehensive income (loss) Total shareholders' equity 2930000 78384000 78384000 -174000 717000 3500000 75427000 26019000 10055000 36074000 193437000 31251000 96364000 -578000 38000 1174000 634000 128249000 09/26/2015 USD Not Qualified Yes Thousands 21120000 20481000 16931000 82000 16849000 2349000 2349000 5546000 13494000 9539000 89378000 164065000 6956000 37038000 5263000 49257000 26786000 22471000 5116000 3893000 5556000 290479000 35490000 25181000 8940000 8499000 2500000 80610000 09/27/2014 USD Not Qualified Yes Thousands 13844000 11233000 17546000 86000 17460000 471000 1640000 2111000 4318000 9759000 9806000 68531000 130162000 4863000 29639000 4513000 39015000 18391000 20624000 4616000 4142000 3764000 231839000 30196000 4159000 2321000 1209000 1209000 1057000 8498000 18453000 8491000 6308000 63448000 3624000 55701000 55701000 -114000 376000 2500000 53463000 24062000 9365000 33427000 171124000 27416000 92284000 -653000 772000 -464000 -345000 119355000 3031000 28987000 20259000 4567000 24826000 120292000 23313000 87152000 -242000 1364000 -40000 1082000 111547000 Apple Inc (NMS: AAPL) Issue: Apple Inc(NMS:AAPL) Time Period: 3 years Frequency: daily Adjusted Prices Historical Pricing Date Open High Low Close Volume 01/19/2017 01/18/2017 01/17/2017 01/13/2017 01/12/2017 01/11/2017 01/10/2017 01/09/2017 01/06/2017 01/05/2017 01/04/2017 01/03/2017 12/30/2016 12/29/2016 12/28/2016 12/27/2016 12/23/2016 12/22/2016 12/21/2016 12/20/2016 12/19/2016 12/16/2016 12/15/2016 12/14/2016 12/13/2016 12/12/2016 12/09/2016 12/08/2016 12/07/2016 12/06/2016 12/05/2016 12/02/2016 12/01/2016 11/30/2016 11/29/2016 11/28/2016 119.4 120 118.34 119.11 118.895 118.74 118.77 117.95 116.78 115.92 115.85 115.8 116.65 116.45 117.52 116.52 115.59 116.35 116.8 116.74 115.8 116.47 115.38 115.04 113.84 113.29 112.31 110.86 109.26 109.5 110 109.17 110.365 111.6 110.78 111.43 120.09 120.5 120.24 119.62 119.3 119.93 119.38 119.43 118.16 116.864 116.51 116.33 117.2 117.109 118.017 117.8 116.52 116.51 117.4 117.5 117.38 116.5 116.73 116.2 115.92 115 114.7 112.43 111.19 110.36 110.03 110.09 110.94 112.2 112.03 112.465 119.37 119.71 118.22 118.81 118.21 118.6 118.3 117.94 116.47 115.81 115.75 114.76 115.43 116.4 116.2 116.49 115.59 115.64 116.78 116.68 115.75 115.645 115.23 114.98 113.75 112.49 112.31 110.6 109.16 109.19 108.25 108.85 109.03 110.27 110.07 111.39 119.78 119.99 120 119.04 119.25 119.75 119.11 118.99 117.91 116.61 116.02 116.15 115.82 116.73 116.76 117.26 116.52 116.29 117.06 116.95 116.64 115.97 115.82 115.19 115.19 113.3 113.95 112.12 111.03 109.95 109.11 109.9 109.49 110.52 111.46 111.57 25591794 23704889 34435223 26102015 27083210 27574486 24455708 33557695 31737184 22191542 21114283 28779623 30572823 15035839 20902979 18291982 14245048 26078148 23769298 21417357 27764673 44287962 46510913 34026629 43717040 26370944 34392279 27061427 29990940 26188279 34318780 26523301 37074996 36159182 28526834 27191291 Price Move (%) -0.18 -0.01 0.81 -0.18 -0.42 0.54 0.1 0.92 1.11 0.51 -0.11 0.28 -0.78 -0.03 -0.43 0.64 0.2 -0.66 0.09 0.27 0.58 0.13 0.55 0 1.67 -0.57 1.63 0.98 0.98 0.77 -0.72 0.37 -0.93 -0.84 -0.1 -0.2 11/25/2016 11/23/2016 11/22/2016 11/21/2016 11/18/2016 11/17/2016 11/16/2016 11/15/2016 11/14/2016 11/11/2016 11/10/2016 11/09/2016 11/08/2016 11/07/2016 11/04/2016 11/03/2016 11/02/2016 11/01/2016 10/31/2016 10/28/2016 10/27/2016 10/26/2016 10/25/2016 10/24/2016 10/21/2016 10/20/2016 10/19/2016 10/18/2016 10/17/2016 10/14/2016 10/13/2016 10/12/2016 10/11/2016 10/10/2016 10/07/2016 10/06/2016 10/05/2016 10/04/2016 10/03/2016 09/30/2016 09/29/2016 09/28/2016 09/27/2016 09/26/2016 09/23/2016 09/22/2016 09/21/2016 111.13 111.36 111.95 110.12 109.72 109.81 106.7 106.57 107.71 107.12 111.09 109.88 110.31 110.08 108.53 110.98 111.4 113.46 113.65 113.87 115.39 114.31 117.95 117.1 116.81 116.86 117.25 118.18 117.33 117.88 116.79 117.35 117.7 115.02 114.31 113.7 113.4 113.06 112.71 112.46 113.16 113.69 113 111.64 114.42 114.35 113.85 111.87 111.51 112.42 111.99 110.54 110.35 110.23 107.68 107.809 108.87 111.09 111.32 111.72 110.51 110.25 111.46 112.35 113.77 114.23 115.21 115.86 115.7 118.36 117.74 116.91 117.38 117.76 118.21 117.84 118.17 117.44 117.98 118.69 116.75 114.56 114.34 113.66 114.31 113.05 113.37 113.8 114.64 113.18 113.39 114.79 114.94 113.989 110.95 110.33 111.4 110.01 109.66 108.83 106.6 106.159 104.08 106.55 105.83 108.05 109.7 109.46 108.11 109.55 111.23 110.53 113.2 113.45 114.1 113.31 117.31 117 116.28 116.33 113.8 117.45 116.78 117.13 115.72 116.75 116.2 114.72 113.51 113.13 112.69 112.63 112.28 111.8 111.8 113.43 112.34 111.55 111.55 114 112.441 111.79 111.23 111.8 111.73 110.06 109.95 109.99 107.11 105.71 108.43 107.79 110.88 111.06 110.41 108.84 109.83 111.59 111.49 113.54 113.72 114.48 115.59 118.25 117.65 116.6 117.06 117.12 117.47 117.55 117.63 116.98 117.34 116.3 116.05 114.06 113.89 113.05 113 112.52 113.05 112.18 113.95 113.09 112.88 112.71 114.62 113.55 11475922 27422824 25960742 29228635 28380001 27627234 58820671 32252209 51150618 34136314 57124096 59170783 24156690 32549821 30827495 26609327 28280113 43812304 26407709 37852588 34541985 66122691 47991516 23522755 23180202 24117134 20003802 24534183 23618366 35645788 35142992 37578938 64011001 36193557 24347248 28763427 21437015 29728069 21694757 36366465 35878810 29620310 24602450 29845727 52450394 31060338 35993784 0.5 -0.51 0.06 1.52 0.1 -0.04 2.69 1.32 -2.51 0.59 -2.79 -0.16 0.59 1.44 -0.9 -1.58 0.09 -1.81 -0.16 -0.66 -0.96 -2.25 0.51 0.9 -0.39 -0.05 -0.3 -0.07 -0.07 0.56 -0.31 0.89 0.22 1.74 0.15 0.74 0.04 0.43 -0.47 0.78 -1.55 0.76 0.19 0.15 -1.67 0.94 -0.02 09/20/2016 09/19/2016 09/16/2016 09/15/2016 09/14/2016 09/13/2016 09/12/2016 09/09/2016 09/08/2016 09/07/2016 09/06/2016 09/02/2016 09/01/2016 08/31/2016 08/30/2016 08/29/2016 08/26/2016 08/25/2016 08/24/2016 08/23/2016 08/22/2016 08/19/2016 08/18/2016 08/17/2016 08/16/2016 08/15/2016 08/12/2016 08/11/2016 08/10/2016 08/09/2016 08/08/2016 08/05/2016 08/04/2016 08/03/2016 08/02/2016 08/01/2016 07/29/2016 07/28/2016 07/27/2016 07/26/2016 07/25/2016 07/22/2016 07/21/2016 07/20/2016 07/19/2016 07/18/2016 07/15/2016 113.05 115.19 115.12 113.86 108.73 107.51 102.65 104.64 107.25 107.83 107.9 107.7 106.14 105.66 105.8 106.62 107.41 107.39 108.565 108.59 108.86 108.77 109.23 109.1 109.63 108.14 107.78 108.52 108.71 108.23 107.52 106.27 105.58 104.81 106.05 104.41 104.19 102.83 104.265 96.82 98.25 99.26 99.83 100 99.56 98.7 98.92 114.12 116.18 116.13 115.73 113.03 108.79 105.72 105.72 107.27 108.76 108.3 108 106.8 106.57 106.5 107.44 107.95 107.88 108.75 109.32 109.1 109.69 109.6 109.37 110.23 109.54 108.44 108.93 108.9 108.94 108.37 107.65 106 105.84 106.07 106.15 104.55 104.45 104.35 97.97 98.84 99.3 101 100.46 100 100.13 99.3 112.51 113.25 114.04 113.49 108.6 107.24 102.53 103.13 105.24 107.07 107.51 106.82 105.62 105.64 105.5 106.29 106.31 106.68 107.68 108.53 107.85 108.36 109.02 108.34 109.21 108.08 107.78 107.85 107.76 108.01 107.16 106.18 105.28 104.77 104 104.41 103.68 102.82 102.75 96.42 96.92 98.31 99.13 99.735 99.34 98.6 98.5 113.57 113.58 114.92 115.57 111.77 107.95 105.44 103.13 105.52 108.36 107.7 107.73 106.73 106.1 106 106.82 106.94 107.57 108.03 108.85 108.51 109.36 109.08 109.22 109.38 109.48 108.18 107.93 108 108.81 108.37 107.48 105.87 105.79 104.48 106.05 104.21 104.34 102.95 96.67 97.34 98.66 99.43 99.96 99.87 99.83 98.78 34507359 46974396 79860073 90573142 1.1E+008 62156102 45258213 46510519 52984154 42327754 26855842 26798067 26695786 29657411 24855650 24965756 27762035 25079394 23670154 21255250 25799028 25363039 21975593 25351485 33786791 25824377 18657238 27475950 24004978 26309743 28028557 40515627 27398925 30180148 33809659 38144709 27714340 39840220 92304947 56000964 40344498 28296815 32684282 26269096 23774968 36490496 30106835 -0.01 -1.17 -0.56 3.4 3.54 2.38 2.24 -2.26 -2.62 0.61 -0.03 0.94 0.59 0.09 -0.77 -0.11 -0.59 -0.43 -0.75 0.31 -0.78 0.26 -0.13 -0.15 -0.09 1.2 0.23 -0.06 -0.74 0.41 0.83 1.52 0.08 1.25 -1.48 1.77 -0.12 1.35 6.5 -0.69 -1.34 -0.77 -0.53 0.09 0.04 1.06 -0.01 07/14/2016 07/13/2016 07/12/2016 07/11/2016 07/08/2016 07/07/2016 07/06/2016 07/05/2016 07/01/2016 06/30/2016 06/29/2016 06/28/2016 06/27/2016 06/24/2016 06/23/2016 06/22/2016 06/21/2016 06/20/2016 06/17/2016 06/16/2016 06/15/2016 06/14/2016 06/13/2016 06/10/2016 06/09/2016 06/08/2016 06/07/2016 06/06/2016 06/03/2016 06/02/2016 06/01/2016 05/31/2016 05/27/2016 05/26/2016 05/25/2016 05/24/2016 05/23/2016 05/20/2016 05/19/2016 05/18/2016 05/17/2016 05/16/2016 05/13/2016 05/12/2016 05/11/2016 05/10/2016 05/09/2016 97.39 97.41 97.17 96.75 96.49 95.7 94.6 95.39 95.49 94.44 93.97 92.9 93 92.91 95.94 96.25 94.94 96 96.62 96.45 97.82 97.32 98.69 98.53 98.5 99.02 99.25 97.99 97.79 97.6 99.02 99.6 99.44 99.68 98.67 97.22 95.87 94.64 94.64 94.16 94.55 92.39 90 92.72 93.48 93.33 93 98.99 97.67 97.7 97.65 96.89 96.5 95.66 95.4 96.465 95.77 94.55 93.66 93.05 94.655 96.29 96.89 96.35 96.57 96.65 97.75 98.41 98.475 99.12 99.3457 99.99 99.56 99.87 101.89 98.27 97.84 99.54 100.4 100.47 100.73 99.74 98.09 97.19 95.43 94.64 95.21 94.7 94.39 91.67 92.78 93.57 93.57 93.77 97.32 96.84 97.12 96.73 96.05 95.62 94.37 94.46 95.33 94.3 93.63 92.14 91.5 92.65 95.25 95.35 94.676 95.03 95.3 96.07 97.03 96.75 97.1 98.48 98.46 98.68 98.96 97.55 97.45 96.63 98.33 98.82 99.245 98.64 98.11 96.84 95.67 94.52 93.57 93.89 93.01 91.65 90 89.47 92.46 92.11 92.59 98.79 96.87 97.42 96.98 96.68 95.94 95.53 95.04 95.89 95.6 94.4 93.59 92.04 93.4 96.1 95.55 95.91 95.1 95.33 97.55 97.14 97.46 97.34 98.83 99.65 98.94 99.03 98.63 97.92 97.72 98.46 99.86 100.35 100.41 99.62 97.9 96.43 95.22 94.2 94.56 93.49 93.88 90.52 90.34 92.51 93.42 92.79 38900823 25887343 24150943 23787516 28910254 25130062 30941165 27696631 26022541 35827974 36519536 40430778 46605555 75265743 32177951 29210832 35521455 34399161 60958617 31307955 29434859 31923939 38006618 31699382 26591013 20842584 22393174 23289174 28501891 40187289 29163094 42297420 36333046 56318229 38626940 35119424 38004685 32015198 30437469 42046605 46907330 61242194 44376649 76230072 28705750 33679814 32927142 1.98 -0.56 0.45 0.31 0.77 0.43 0.52 -0.89 0.3 1.27 0.87 1.68 -1.46 -2.81 0.58 -0.38 0.85 -0.24 -2.28 0.42 -0.33 0.12 -1.51 -0.82 0.72 -0.09 0.41 0.73 0.2 -0.75 -1.4 -0.49 -0.06 0.79 1.76 1.52 1.27 1.08 -0.38 1.14 -0.42 3.71 0.2 -2.35 -0.97 0.68 0.08 05/06/2016 05/05/2016 05/04/2016 05/03/2016 05/02/2016 04/29/2016 04/28/2016 04/27/2016 04/26/2016 04/25/2016 04/22/2016 04/21/2016 04/20/2016 04/19/2016 04/18/2016 04/15/2016 04/14/2016 04/13/2016 04/12/2016 04/11/2016 04/08/2016 04/07/2016 04/06/2016 04/05/2016 04/04/2016 04/01/2016 03/31/2016 03/30/2016 03/29/2016 03/28/2016 03/24/2016 03/23/2016 03/22/2016 03/21/2016 03/18/2016 03/17/2016 03/16/2016 03/15/2016 03/14/2016 03/11/2016 03/10/2016 03/09/2016 03/08/2016 03/07/2016 03/04/2016 03/03/2016 03/02/2016 93.37 94 95.2 94.2 93.965 93.99 97.61 96 103.91 105 105.01 106.93 106.64 107.88 108.89 112.11 111.62 110.8 109.34 108.97 108.91 109.95 110.23 109.51 110.42 108.78 109.72 108.65 104.89 106 105.47 106.48 105.25 105.93 106.34 105.52 104.61 103.96 101.91 102.24 101.41 101.31 100.78 102.39 102.37 100.58 100.51 93.45 94.07 95.9 95.74 94.08 94.72 97.88 98.71 105.3 105.65 106.48 106.93 108.09 108 108.95 112.3 112.39 112.34 110.5 110.61 109.77 110.42 110.98 110.73 112.19 110 109.9 110.42 107.79 106.19 106.25 107.07 107.29 107.65 106.5 106.47 106.31 105.18 102.91 102.28 102.24 101.58 101.76 102.83 103.75 101.71 100.89 91.85 92.68 93.82 93.68 92.4 92.51 94.25 95.68 103.91 104.51 104.62 105.52 106.06 106.23 106.94 109.73 111.33 110.8 108.66 108.83 108.17 108.121 109.2 109.42 110.27 108.2 108.88 108.6 104.88 105.06 104.89 105.9 105.21 105.14 105.19 104.96 104.59 103.85 101.78 101.5 100.15 100.27 100.4 100.96 101.37 100.45 99.64 92.72 93.24 94.19 95.18 93.64 93.74 94.83 97.82 104.35 105.08 105.68 105.97 107.13 106.91 107.48 109.85 112.1 112.04 110.44 109.02 108.66 108.54 110.96 109.81 111.12 109.99 108.99 109.56 107.68 105.19 105.67 106.13 106.72 105.91 105.92 105.8 105.97 104.58 102.52 102.26 101.17 101.12 101.03 101.87 103.01 101.5 100.75 43689694 35880039 41012620 56814032 48114280 68507543 82205761 1.1E+008 55696289 28019495 33669826 31524852 30606871 32373222 60809749 46920302 25469678 33243608 27214687 29386918 23563709 31784517 26391993 26568940 37341229 25868641 25880838 45583653 31174226 19400679 26121319 25693064 32435507 35481805 44191815 34407911 38283281 40049697 25072921 27402621 33505397 27188891 31636964 35910295 46047744 36934424 33154270 -0.56 -1.01 -1.04 1.64 -0.11 -1.15 -3.06 -6.26 -0.69 -0.57 -0.27 -1.08 0.21 -0.53 -2.16 -2.01 0.05 1.45 1.3 0.33 0.11 -2.18 1.05 -1.18 1.03 0.92 -0.52 1.75 2.37 -0.45 -0.43 -0.55 0.76 -0.01 0.11 -0.16 1.33 2.01 0.25 1.08 0.05 0.09 -0.82 -1.11 1.49 0.74 0.22 03/01/2016 02/29/2016 02/26/2016 02/25/2016 02/24/2016 02/23/2016 02/22/2016 02/19/2016 02/18/2016 02/17/2016 02/16/2016 02/12/2016 02/11/2016 02/10/2016 02/09/2016 02/08/2016 02/05/2016 02/04/2016 02/03/2016 02/02/2016 02/01/2016 01/29/2016 01/28/2016 01/27/2016 01/26/2016 01/25/2016 01/22/2016 01/21/2016 01/20/2016 01/19/2016 01/15/2016 01/14/2016 01/13/2016 01/12/2016 01/11/2016 01/08/2016 01/07/2016 01/06/2016 01/05/2016 01/04/2016 12/31/2015 12/30/2015 12/29/2015 12/28/2015 12/24/2015 12/23/2015 12/22/2015 97.65 96.86 97.2 96.05 93.98 96.4 96.31 96 98.84 96.67 95.02 94.19 93.79 95.92 94.29 93.13 96.52 95.86 95 95.42 96.47 94.79 93.79 96.04 99.93 101.52 98.63 97.06 95.1 98.41 96.2 97.96 100.32 100.55 98.97 98.55 98.68 100.56 105.75 102.61 107.01 108.58 106.96 107.59 109 107.27 107.4 100.77 98.23 98.0237 96.76 96.38 96.5 96.9 96.7599 98.89 98.21 96.85 94.5 94.72 96.35 95.94 95.7 96.92 97.33 96.84 96.04 96.71 97.34 94.52 96.6289 100.88 101.53 101.46 97.88 98.1897 98.65 97.71 100.48 101.19 100.69 99.06 99.11 100.13 102.37 105.85 105.368 107.03 108.7 109.43 107.69 109 108.85 107.72 97.42 96.65 96.58 95.25 93.32 94.55 95.92 95.8 96.091 96.15 94.61 93.01 92.59 94.1 93.93 93.04 93.69 95.19 94.08 94.28 95.4 94.35 92.39 93.34 98.07 99.21 98.37 94.94 93.42 95.5 95.36 95.74 97.3 98.8399 97.34 96.76 96.43 99.87 102.41 102 104.82 107.18 106.86 106.181 107.95 107.2 106.451 100.53 96.69 96.91 96.76 96.1 94.69 96.88 96.04 96.26 98.12 96.64 93.99 93.7 94.27 94.99 95.01 94.02 96.6 96.35 94.48 96.43 97.34 94.09 93.42 99.99 99.44 101.42 96.3 96.79 96.66 97.13 99.52 97.39 99.96 98.53 96.96 96.45 100.7 102.71 105.35 105.26 107.32 108.74 106.82 108.03 108.61 107.23 50378551 35174205 28980378 27573755 36232815 31920806 34274613 35354648 38996617 44837299 48184254 40342678 50058006 42320945 44312993 54010794 46401829 46459534 45936675 37339517 40935282 64402734 55667048 1.3E+008 74625848 51752781 65732377 52150901 72300139 53070971 79635855 63110277 62404494 49121374 49715068 70780984 80991373 68433710 55749542 67624765 40900008 25208870 30925350 26699601 13596680 32649363 32769209 3.97 -0.23 0.16 0.69 1.49 -2.26 0.87 -0.23 -1.9 1.53 2.82 0.31 -0.6 -0.76 -0.02 1.05 -2.67 0.26 1.98 -2.02 -0.93 3.45 0.72 -6.57 0.55 -1.95 5.32 -0.51 0.13 -0.48 -2.4 2.19 -2.57 1.45 1.62 0.53 -4.22 -1.96 -2.51 0.09 -1.92 -1.31 1.8 -1.12 -0.53 1.29 -0.09 12/21/2015 12/18/2015 12/17/2015 12/16/2015 12/15/2015 12/14/2015 12/11/2015 12/10/2015 12/09/2015 12/08/2015 12/07/2015 12/04/2015 12/03/2015 12/02/2015 12/01/2015 11/30/2015 11/27/2015 11/25/2015 11/24/2015 11/23/2015 11/20/2015 11/19/2015 11/18/2015 11/17/2015 11/16/2015 11/13/2015 11/12/2015 11/11/2015 11/10/2015 11/09/2015 11/06/2015 11/05/2015 11/04/2015 11/03/2015 11/02/2015 10/30/2015 10/29/2015 10/28/2015 10/27/2015 10/26/2015 10/23/2015 10/22/2015 10/21/2015 10/20/2015 10/19/2015 10/16/2015 10/15/2015 107.28 108.91 112.02 111.07 111.94 112.18 115.19 116.04 117.64 117.52 118.98 115.29 116.55 117.05 118.75 117.99 118.29 119.21 117.33 119.27 119.2 117.64 115.76 114.92 111.38 115.2 116.26 116.37 116.9 120.96 121.11 121.85 123.13 120.79 119.87 120.99 118.7 116.93 115.4 118.08 116.7 114.33 114 111.34 110.8 111.78 110.93 107.37 109.52 112.25 111.99 112.8 112.68 115.39 116.94 117.69 118.6 119.86 119.25 116.79 118.11 118.81 119.41 118.41 119.23 119.35 119.73 119.92 119.75 117.49 115.05 114.24 115.57 116.82 117.42 118.07 121.81 121.81 122.69 123.82 123.49 121.36 121.22 120.69 119.3 116.54 118.13 119.228 115.5 115.58 114.17 111.75 112 112.1 105.57 105.81 108.98 108.8 110.35 109.79 112.851 115.51 115.08 116.86 117.81 115.11 114.22 116.08 116.86 117.75 117.6 117.92 117.12 117.34 118.85 116.76 115.5 113.32 111 112.27 115.65 115.21 116.061 120.05 120.62 120.18 121.62 120.7 119.61 119.45 118.27 116.06 113.99 114.92 116.33 114.1 113.7 110.82 110.11 110.53 110.49 107.33 106.03 108.98 111.34 110.49 112.48 113.18 116.17 115.62 118.23 118.28 119.03 115.2 116.28 117.34 118.3 117.81 118.03 118.88 117.75 119.3 118.78 117.29 113.69 114.175 112.34 115.72 116.11 116.77 120.57 121.06 120.92 122 122.57 121.18 119.5 120.53 119.27 114.55 115.28 119.08 115.5 113.76 113.77 111.73 111.04 111.86 47576258 96201223 44699139 56227520 53302840 64979689 46869633 29202623 46348839 34293552 32076474 57771080 41557109 33369077 34823502 39156181 13046445 21376338 42785550 32460280 34264391 43272496 46642842 27610840 38093417 45740727 32512614 45207277 59100076 33852365 33028528 39537564 44852990 45498403 32183019 49339547 51193142 85510239 69652586 66268079 59321257 41581500 42314296 48954170 29746407 39223219 37658907 1.23 -2.71 -2.12 0.77 -1.77 -0.62 -2.57 0.48 -2.21 -0.04 -0.63 3.32 -0.93 -0.9 -0.81 0.42 -0.19 -0.72 0.96 -1.3 0.44 1.27 3.17 -0.42 1.63 -2.92 -0.34 -0.57 -3.15 -0.4 0.12 -0.89 -0.47 1.15 1.41 -0.85 1.06 4.12 -0.63 -3.19 3.1 1.53 -0.01 1.83 0.62 -0.73 1.5 10/14/2015 10/13/2015 10/12/2015 10/09/2015 10/08/2015 10/07/2015 10/06/2015 10/05/2015 10/02/2015 10/01/2015 09/30/2015 09/29/2015 09/28/2015 09/25/2015 09/24/2015 09/23/2015 09/22/2015 09/21/2015 09/18/2015 09/17/2015 09/16/2015 09/15/2015 09/14/2015 09/11/2015 09/10/2015 09/09/2015 09/08/2015 09/04/2015 09/03/2015 09/02/2015 09/01/2015 08/31/2015 08/28/2015 08/27/2015 08/26/2015 08/25/2015 08/24/2015 08/21/2015 08/20/2015 08/19/2015 08/18/2015 08/17/2015 08/14/2015 08/13/2015 08/12/2015 08/11/2015 08/10/2015 111.29 110.82 112.73 110 110.19 111.74 110.63 109.88 108.01 109.07 110.17 112.83 113.85 116.44 113.25 113.63 113.38 113.67 112.21 115.66 116.25 115.93 116.58 111.79 110.27 113.76 111.65 108.97 112.49 110.23 110.15 112.03 112.17 112.23 107.085 111.11 94.87 110.43 114.08 116.1 116.43 116.04 114.32 116.04 112.53 117.81 116.53 111.52 112.45 112.75 112.28 110.19 111.77 111.74 111.37 111.014 109.62 111.54 113.51 114.57 116.69 115.5 114.72 114.18 115.37 114.3 116.49 116.54 116.53 116.89 114.21 113.283 114.02 112.56 110.45 112.78 112.34 111.88 114.53 113.31 113.24 109.89 111.11 108.8 111.9 114.35 116.52 117.44 117.65 116.31 116.4 115.42 118.18 119.99 109.56 110.68 111.44 109.49 108.21 109.41 109.765 109.07 107.55 107.31 108.73 107.86 112.44 114.02 112.37 113.3 112.52 113.66 111.87 113.715 115.44 114.42 114.86 111.76 109.9 109.77 110.32 108.51 110.04 109.131 107.36 112 111.54 110.02 105.05 103.5 92 105.645 111.63 114.68 116.01 115.5 114.01 114.54 109.63 113.33 116.53 110.21 111.79 111.6 112.12 109.5 110.78 111.31 110.78 110.38 109.58 110.3 109.06 112.44 114.71 115 114.32 113.4 115.21 113.45 113.92 116.41 116.28 115.31 114.21 112.57 110.15 112.31 109.27 110.37 112.34 107.72 112.76 113.29 112.92 109.69 103.74 103.12 105.76 112.65 115.01 116.5 117.16 115.96 115.15 115.24 113.49 119.72 44454352 33030880 30460996 52750548 61966513 46752299 48841018 52052805 58003572 63905270 66449232 73317153 52075885 56128989 50153825 35747283 50313942 50202186 74044706 64069193 37149275 43300518 58335471 49861642 62871966 84953694 54767330 49977529 53205051 61832739 76764620 56199275 53135093 84563240 96713136 1.0E+008 1.6E+008 1.3E+008 68476191 48251768 34548553 40874581 42905880 48509973 1.0E+008 97020262 54920937 -1.41 0.17 -0.46 2.39 -1.16 -0.48 0.48 0.36 0.73 -0.65 1.14 -3.01 -1.98 -0.25 0.59 0.81 -1.57 1.55 -0.41 -2.14 0.11 0.84 0.96 1.46 2.2 -1.92 2.78 -1 -1.75 4.29 -4.47 -0.47 0.33 2.94 5.74 0.6 -2.5 -6.12 -2.05 -1.28 -0.56 1.03 0.7 -0.08 1.54 -5.2 3.64 08/07/2015 08/06/2015 08/05/2015 08/04/2015 08/03/2015 07/31/2015 07/30/2015 07/29/2015 07/28/2015 07/27/2015 07/24/2015 07/23/2015 07/22/2015 07/21/2015 07/20/2015 07/17/2015 07/16/2015 07/15/2015 07/14/2015 07/13/2015 07/10/2015 07/09/2015 07/08/2015 07/07/2015 07/06/2015 07/02/2015 07/01/2015 06/30/2015 06/29/2015 06/26/2015 06/25/2015 06/24/2015 06/23/2015 06/22/2015 06/19/2015 06/18/2015 06/17/2015 06/16/2015 06/15/2015 06/12/2015 06/11/2015 06/10/2015 06/09/2015 06/08/2015 06/05/2015 06/04/2015 06/03/2015 114.58 115.97 112.95 117.42 121.5 122.6 122.32 123.15 123.38 123.09 125.32 126.2 121.99 132.85 130.97 129.08 127.74 125.72 126.04 125.03 121.94 123.85 124.48 125.89 124.94 126.43 126.9 125.57 125.46 127.67 128.86 127.21 127.48 127.49 127.71 127.23 127.72 127.03 126.1 128.185 129.18 127.92 126.7 128.9 129.5 129.58 130.66 116.25 116.5 117.44 117.7 122.57 122.643 122.57 123.5 123.91 123.61 125.74 127.09 125.5 132.92 132.97 129.62 128.57 127.15 126.37 125.755 123.85 124.06 124.64 126.15 126.23 126.69 126.94 126.12 126.47 127.99 129.2 129.8 127.61 128.06 127.82 128.31 127.88 127.85 127.24 128.33 130.18 129.34 128.08 129.21 129.69 130.58 130.94 114.5 114.115 112.1 113.25 117.52 120.91 121.71 122.27 122.55 122.12 123.9 125.06 121.99 130.32 130.7 128.31 127.35 125.58 125.04 124.32 121.21 119.22 122.54 123.77 124.85 125.77 125.99 124.86 124.48 126.51 127.5 127.12 126.879 127.08 126.4 127.22 126.74 126.37 125.71 127.11 128.475 127.85 125.62 126.83 128.36 128.91 129.9 115.52 115.13 115.4 114.64 118.44 121.3 122.37 122.99 123.38 122.77 124.5 125.16 125.22 130.75 132.07 129.62 128.51 126.82 125.61 125.66 123.28 120.07 122.57 125.69 126 126.44 126.6 125.425 124.53 126.75 127.5 128.11 127.03 127.61 126.6 127.88 127.3 127.6 126.92 127.17 128.59 128.88 127.42 127.8 128.65 129.36 130.12 38646906 52880475 99282404 1.2E+008 69926561 42872531 33583556 36989566 33605197 44405861 42123417 50940321 1.2E+008 76236227 58836986 46125729 36159170 33610536 31734909 41409458 61334860 78519681 60710159 46801157 28046849 27193079 30227373 44366182 49119384 44019542 31904349 55273799 30258584 34016521 54568372 35397880 32891041 31481524 43981657 36848176 35379194 39076206 56047278 52646153 35612692 38420589 30965340 0.34 -0.23 0.66 -3.21 -2.36 -0.87 -0.5 -0.32 0.5 -1.39 -0.53 -0.05 -4.23 -1 1.89 0.86 1.33 0.96 -0.04 1.93 2.67 -2.04 -2.48 -0.25 -0.35 -0.13 0.94 0.72 -1.75 -0.59 -0.48 0.85 -0.45 0.8 -1 0.46 -0.24 0.54 -0.2 -1.1 -0.23 1.15 -0.3 -0.66 -0.55 -0.58 0.12 06/02/2015 06/01/2015 05/29/2015 05/28/2015 05/27/2015 05/26/2015 05/22/2015 05/21/2015 05/20/2015 05/19/2015 05/18/2015 05/15/2015 05/14/2015 05/13/2015 05/12/2015 05/11/2015 05/08/2015 05/07/2015 05/06/2015 05/05/2015 05/04/2015 05/01/2015 04/30/2015 04/29/2015 04/28/2015 04/27/2015 04/24/2015 04/23/2015 04/22/2015 04/21/2015 04/20/2015 04/17/2015 04/16/2015 04/15/2015 04/14/2015 04/13/2015 04/10/2015 04/09/2015 04/08/2015 04/07/2015 04/06/2015 04/02/2015 04/01/2015 03/31/2015 03/30/2015 03/27/2015 03/26/2015 129.86 131.2 131.23 131.86 130.34 132.6 131.6 130.07 130 130.69 128.38 129.07 127.41 126.15 125.6 127.39 126.68 124.77 126.56 128.15 129.5 126.1 127.5 130.16 134.455 132.31 130.49 128.3 126.99 128.1 125.57 125.55 126.28 126.41 127 128.37 125.95 125.85 125.85 127.64 124.47 125.03 124.82 126.09 124.05 124.57 122.76 130.655 131.39 131.45 131.95 132.26 132.91 132.97 131.63 130.98 130.88 130.72 129.49 128.95 127.19 126.88 127.56 127.62 126.08 126.75 128.45 130.57 130.13 127.88 131.59 134.54 133.13 130.63 130.42 128.87 128.2 128.12 126.14 127.1 127.13 127.29 128.57 127.21 126.58 126.4 128.122 127.51 125.56 125.12 126.49 126.4 124.7 124.88 129.32 130.05 129.9 131.1 130.05 129.12 131.4 129.83 129.34 129.64 128.36 128.21 127.16 125.87 124.82 125.625 126.11 124.02 123.36 125.78 128.26 125.3 124.58 128.3 129.57 131.15 129.23 128.14 126.32 126.67 125.17 124.46 126.11 126.01 125.91 126.61 125.26 124.66 124.97 125.98 124.33 124.19 123.1 124.355 124 122.91 122.6 129.96 130.535 130.28 131.78 132.045 129.62 132.54 131.39 130.06 130.07 130.19 128.77 128.95 126.01 125.865 126.32 127.62 125.26 125.01 125.8 128.7 128.95 125.15 128.64 130.56 132.65 130.28 129.67 128.62 126.91 127.6 124.75 126.17 126.78 126.3 126.85 127.1 126.56 125.6 126.01 127.35 125.32 124.25 124.43 126.37 123.25 124.24 33638547 32103333 50859864 30722797 45805875 70667158 45569842 39651672 36406317 44620404 50826094 38190946 45161121 34664850 48138482 42000679 55517353 43918560 72112018 49243607 50957572 58476884 83127737 63305407 1.2E+008 96592102 44444526 45689231 37616684 32402640 47018091 51940105 28330651 28958643 25502221 36337210 40164158 32441684 37321175 34982828 37139870 32202134 40596871 42062507 47061972 39526396 47535744 -0.44 0.2 -1.14 -0.2 1.87 -2.2 0.88 1.02 -0.01 -0.09 1.1 -0.14 2.33 0.12 -0.36 -1.02 1.88 0.2 -0.63 -2.25 -0.19 3.04 -2.71 -1.47 -1.58 1.82 0.47 0.82 1.35 -0.54 2.28 -1.13 -0.48 0.38 -0.43 -0.2 0.43 0.76 -0.33 -1.05 1.62 0.86 -0.14 -1.54 2.53 -0.8 0.7 03/25/2015 03/24/2015 03/23/2015 03/20/2015 03/19/2015 03/18/2015 03/17/2015 03/16/2015 03/13/2015 03/12/2015 03/11/2015 03/10/2015 03/09/2015 03/06/2015 03/05/2015 03/04/2015 03/03/2015 03/02/2015 02/27/2015 02/26/2015 02/25/2015 02/24/2015 02/23/2015 02/20/2015 02/19/2015 02/18/2015 02/17/2015 02/13/2015 02/12/2015 02/11/2015 02/10/2015 02/09/2015 02/06/2015 02/05/2015 02/04/2015 02/03/2015 02/02/2015 01/30/2015 01/29/2015 01/28/2015 01/27/2015 01/26/2015 01/23/2015 01/22/2015 01/21/2015 01/20/2015 01/16/2015 126.54 127.23 127.12 128.25 128.75 127 125.9 123.88 124.4 122.31 124.75 126.41 127.96 128.4 128.58 129.1 128.96 129.25 130 128.785 131.56 132.94 130.02 128.62 128.48 127.625 127.49 127.28 126.06 122.77 120.17 118.55 120.02 120.02 118.5 118.5 118.05 118.4 116.32 117.625 112.42 113.74 112.3 110.26 108.95 107.84 107.03 126.82 128.04 127.85 128.4 129.245 129.16 127.32 124.95 125.395 124.9 124.77 127.22 129.57 129.37 128.75 129.56 129.52 130.28 130.57 130.87 131.6 133.6 133 129.5 129.03 128.78 128.88 127.28 127.48 124.92 122.15 119.84 120.25 120.23 120.51 119.09 119.17 120 119.19 118.12 112.48 114.363 113.75 112.47 111.06 108.967 107.58 123.38 126.56 126.52 125.16 127.4 126.37 125.65 122.87 122.58 121.63 122.11 123.8 125.06 126.26 125.76 128.32 128.09 128.3 128.24 126.61 128.15 131.17 129.66 128.05 128.33 127.45 126.92 125.65 125.57 122.5 120.16 118.43 118.45 119.25 118.309 117.61 116.08 116.85 115.56 115.31 109.03 112.8 111.53 109.72 108.27 106.5 105.2 123.38 126.69 127.21 125.9 127.495 128.47 127.04 124.95 123.59 124.45 122.24 124.51 127.14 126.6 126.41 128.54 129.36 129.09 128.46 130.415 128.79 132.17 133 129.495 128.45 128.715 127.83 127.08 126.46 124.88 122.02 119.72 118.93 119.94 119.56 118.65 118.63 117.16 118.9 115.31 109.14 113.1 112.98 112.4 109.55 108.72 105.99 51620108 32822585 37673669 68651992 45757444 65218477 50996264 35839414 51800706 48319638 68911291 68809520 88472868 72799709 56459714 31652296 37783550 48077980 61989487 91243213 74654582 69176036 70911224 48917834 37325328 44867750 63095378 54098308 74440431 73480300 61924295 38860677 43682793 42230018 70067322 51894409 62648285 83708571 84376730 1.5E+008 95071235 55557861 46448607 53767618 48546791 49819738 78493128 -2.61 -0.41 1.04 -1.25 -0.76 1.13 1.67 1.1 -0.69 1.81 -1.82 -2.07 0.43 0.15 -1.66 -0.63 0.21 0.49 -1.5 1.26 -2.56 -0.62 2.71 0.81 -0.21 0.69 0.59 0.49 1.27 2.34 1.92 0.66 -0.84 0.32 0.77 0.02 1.25 -1.46 3.11 5.65 -3.5 0.11 0.52 2.6 0.76 2.58 -0.78 01/15/2015 01/14/2015 01/13/2015 01/12/2015 01/09/2015 01/08/2015 01/07/2015 01/06/2015 01/05/2015 01/02/2015 12/31/2014 12/30/2014 12/29/2014 12/26/2014 12/24/2014 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/09/2014 12/08/2014 12/05/2014 12/04/2014 12/03/2014 12/02/2014 12/01/2014 11/28/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/11/2014 11/10/2014 11/07/2014 110 109.04 111.43 112.6 112.67 109.23 107.2 106.54 108.29 111.39 112.82 113.64 113.79 112.1 112.58 113.23 112.16 112.26 111.87 107.12 106.37 110.7 110.46 112.26 114.41 110.19 114.1 115.99 115.77 115.75 113.5 118.81 119.27 117.94 119.07 116.85 117.51 114.91 115.44 113.94 114.27 113.15 111.8 109.38 108.7 109.02 108.75 110.06 110.49 112.8 112.63 113.25 112.15 108.2 107.43 108.65 111.44 113.13 113.92 114.77 114.52 112.71 113.33 113.49 113.24 112.65 109.84 110.16 111.6 111.87 113.8 114.85 114.3 114.648 116.08 117.2 116.35 115.75 119.25 119.4 119.1 119.75 118.77 117.57 116.86 115.74 115.69 117.28 114.19 113.45 111.43 109.75 109.33 109.32 106.66 108.5 108.91 108.8 110.21 108.7 106.695 104.63 105.41 107.35 110.21 112.11 113.7 112.01 112.01 112.46 111.97 111.66 110.66 106.82 106.26 106.35 109.58 111.34 111.54 109.35 111.62 114.64 115.29 115.11 112.75 111.27 118.05 117.83 117.45 116.62 116.03 114.85 113.8 113.89 113.3 113.05 111.6 109.37 108.4 108.67 108.55 106.82 109.8 110.22 109.25 112.01 111.89 107.75 106.26 106.25 109.33 110.38 112.52 113.91 113.99 112.01 112.54 112.94 111.78 112.65 109.41 106.745 108.225 109.73 111.62 111.95 114.12 112.4 115 115.49 115.93 114.63 115.07 118.93 119 117.6 118.625 116.47 116.31 114.67 115.47 113.99 114.18 112.82 111.25 109.7 108.83 109.01 59897614 48890946 67070556 49621683 53682981 59316140 40061812 65750117 64256193 53196250 41380453 29870745 27576857 33709137 14479611 26008151 45152552 88406018 58953663 53373451 60739441 67164028 55994707 41451766 44529823 60180604 57616970 38307672 42139861 43023061 59317415 83795838 24814402 40797568 68814212 47415621 57166722 43356579 41832631 44206861 46720877 44031646 59482619 46916228 27417900 27176290 33678760 -2.71 -0.38 0.89 -2.46 0.11 3.84 1.4 0.01 -2.82 -0.95 -1.9 -1.22 -0.07 1.77 -0.47 -0.35 1.04 -0.77 2.96 2.5 -1.37 -1.37 -1.69 -0.29 -1.9 1.53 -2.26 -0.42 -0.38 1.13 -0.38 -3.25 -0.06 1.19 -0.86 1.85 0.14 1.43 -0.69 1.3 -0.17 1.21 1.41 1.41 0.8 -0.17 0.29 11/06/2014 11/05/2014 11/04/2014 11/03/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/09/2014 10/08/2014 10/07/2014 10/06/2014 10/03/2014 10/02/2014 10/01/2014 09/30/2014 09/29/2014 09/26/2014 09/25/2014 09/24/2014 09/23/2014 09/22/2014 09/19/2014 09/18/2014 09/17/2014 09/16/2014 09/15/2014 09/12/2014 09/11/2014 09/10/2014 09/09/2014 09/08/2014 09/05/2014 09/04/2014 09/03/2014 108.6 109.1 109.36 108.22 108.01 106.959 106.65 105.4 104.85 105.18 104.08 102.84 103.02 98.315 97.5 95.55 97.97 100.39 101.33 100.69 101.54 98.76 99.43 99.95 99.44 99.27 100.59 100.81 98.65 98.53 100.51 102.16 100.6 101.8 102.29 101.93 101.27 99.8 102.81 101.21 100.41 98.01 99.08 99.3 98.8 98.85 103.1 108.79 109.3 109.49 110.3 108.04 107.35 107.37 106.74 105.48 105.49 105.051 104.11 103.02 99.96 99 97.72 99.15 100.52 101.78 102.03 102.38 101.11 100.12 100.65 100.21 100.22 100.69 101.54 100.435 100.75 100.71 102.85 102.94 102.14 102.35 102.35 101.8 101.26 103.05 102.19 101.44 101.11 103.08 99.31 99.39 100.09 103.2 107.8 108.125 107.72 108.01 107.21 105.9 106.36 105.35 104.7 104.53 103.63 102.6 101.27 98.22 96.81 95.41 95.18 98.57 99.81 100.3 100.61 98.31 98.73 99.42 99.04 98.04 98.7 100.53 98.63 98.4 97.72 101.2 100.54 100.58 100.88 101.56 100.592 98.89 101.44 101.08 99.62 97.76 96.14 98.05 98.31 97.79 98.58 108.7 108.86 108.6 109.4 108 106.98 107.34 106.74 105.11 105.22 104.83 102.99 102.47 99.76 97.67 96.26 97.54 98.75 99.81 100.73 101.02 100.8 98.75 99.62 99.62 99.9 99.18 100.75 100.11 100.75 97.87 101.75 102.64 101.06 100.96 101.79 101.58 100.86 101.63 101.66 101.43 101 97.99 98.36 98.97 98.12 98.94 34939570 37408951 41534359 52221041 44615915 40631929 52673870 48004226 34165104 47000306 71040940 68226963 94568113 77265750 68113619 72138022 1.0E+008 63666313 53519194 66289327 77329947 57376644 42069477 37022117 43449078 47709455 51467491 55240179 49745082 62331022 1.0E+008 60115750 63358215 52738695 70859719 37275120 60914311 66873496 61278685 62664463 62366013 1.0E+008 1.9E+008 46309729 58415006 85652743 1.3E+008 -0.15 0.24 -0.73 1.3 0.95 -0.34 0.56 1.55 -0.1 0.37 1.79 0.51 2.72 2.14 1.46 -1.31 -1.23 -1.06 -0.91 -0.29 0.22 2.08 -0.87 0 -0.28 0.73 -1.56 0.64 -0.64 2.94 -3.81 -0.87 1.56 0.1 -0.82 0.21 0.71 -0.76 -0.03 0.23 0.43 3.07 -0.38 -0.62 0.87 -0.83 -4.22 09/02/2014 08/29/2014 08/28/2014 08/27/2014 08/26/2014 08/25/2014 08/22/2014 08/21/2014 08/20/2014 08/19/2014 08/18/2014 08/15/2014 08/14/2014 08/13/2014 08/12/2014 08/11/2014 08/08/2014 08/07/2014 08/06/2014 08/05/2014 08/04/2014 08/01/2014 07/31/2014 07/30/2014 07/29/2014 07/28/2014 07/25/2014 07/24/2014 07/23/2014 07/22/2014 07/21/2014 07/18/2014 07/17/2014 07/16/2014 07/15/2014 07/14/2014 07/11/2014 07/10/2014 07/09/2014 07/08/2014 07/07/2014 07/03/2014 07/02/2014 07/01/2014 06/30/2014 06/27/2014 06/26/2014 103.06 102.86 101.59 101.02 101.42 101.79 100.29 100.57 100.44 99.41 98.49 97.9 97.33 96.15 96.04 95.27 94.26 94.93 94.75 95.36 96.37 94.9 97.16 98.44 99.33 97.82 96.85 97.035 95.42 94.68 94.99 93.62 95.03 96.97 96.8 95.86 95.36 93.76 95.44 96.27 94.14 93.67 93.865 93.52 92.1 90.82 90.37 103.74 102.9 102.78 102.57 101.5 102.17 101.47 100.94 101.09 100.68 99.37 98.19 97.57 97.24 96.88 96.08 94.82 95.95 95.48 95.68 96.58 96.62 97.45 98.7 99.44 99.24 97.84 97.32 97.88 94.89 95 94.74 95.279 97.1 96.85 96.89 95.89 95.55 95.95 96.8 95.99 94.1 94.06 94.07 93.725 92 91.05 102.72 102.2 101.56 100.7 100.86 101.28 100.19 100.11 99.95 99.32 97.98 96.86 96.8 96.04 95.61 94.8355 93.28 94.1 94.71 94.36 95.17 94.81 95.33 97.67 98.25 97.55 96.64 96.42 95.17 94.12 93.72 93.02 92.57 94.74 95.03 95.65 94.8625 93.52 94.76 93.92 94.1 93.2 93.09 93.13 92.09 90.77 89.8 103.3 102.5 102.25 102.13 100.889 101.54 101.32 100.58 100.57 100.53 99.16 97.98 97.5 97.24 95.97 95.99 94.74 94.48 94.96 95.12 95.59 96.13 95.6 98.15 98.38 99.02 97.671 97.03 97.19 94.72 93.939 94.43 93.0899 94.78 95.32 96.45 95.22 95.035 95.39 95.35 95.968 94.03 93.48 93.52 92.93 91.98 90.9 53534102 44572546 68408064 47618584 33127513 40197611 44140176 33454700 52626750 69360005 47544156 48910673 28094361 31896327 33781697 36538652 41840590 46659400 38517461 55898564 39936218 48498286 56786670 33002599 43098538 55250759 43450245 45704796 92863419 54966114 38995789 49943406 57234956 53449029 45570831 42760103 33999225 39669855 36298942 65176075 56398248 22891699 28429323 38193312 49573767 64008236 32603630 0.78 0.24 0.12 1.23 -0.64 0.22 0.74 0.01 0.04 1.38 1.2 0.49 0.27 1.32 -0.02 1.32 0.28 -0.51 -0.17 -0.49 -0.56 0.55 -2.6 -0.23 -0.65 1.38 0.66 -0.16 2.61 0.83 -0.52 1.44 -1.78 -0.57 -1.17 1.29 0.19 -0.37 0.04 -0.64 2.06 0.59 -0.04 0.63 1.03 1.19 0.6 06/25/2014 06/24/2014 06/23/2014 06/20/2014 06/19/2014 06/18/2014 06/17/2014 06/16/2014 06/13/2014 06/12/2014 06/11/2014 06/10/2014 06/09/2014 06/06/2014 06/05/2014 06/04/2014 06/03/2014 06/02/2014 05/30/2014 05/29/2014 05/28/2014 05/27/2014 05/23/2014 05/22/2014 05/21/2014 05/20/2014 05/19/2014 05/16/2014 05/15/2014 05/14/2014 05/13/2014 05/12/2014 05/09/2014 05/08/2014 05/07/2014 05/06/2014 05/05/2014 05/02/2014 05/01/2014 04/30/2014 04/29/2014 04/28/2014 04/25/2014 04/24/2014 04/23/2014 04/22/2014 04/21/2014 90.21 90.75 91.32 91.85 92.29 92.27 92.31 91.51 92.2 94.04 94.13 94.73 92.7 92.8429 92.3143 91.0629 89.78 90.5657 91.14 89.6929 89.4314 87.9829 86.75 86.6571 86.2614 86.3586 85.4071 84.09 84.9571 84.6329 84.5714 83.9271 83.5057 84.0357 85.0357 85.9714 84.3057 84.62 84.5714 84.6629 84.82 81.8286 80.6471 81.1729 75.58 75.4729 75.0486 90.7 91.74 91.62 92.55 92.3 92.29 92.7 92.75 92.44 94.12 94.76 95.05 93.88 93.0371 92.7671 92.5557 91.2486 90.69 92.0243 90.9814 89.9757 89.4086 87.8185 87.1214 86.6714 86.6286 86.7614 85.3614 85.2286 85.3429 84.9343 84.8086 83.75 84.9157 85.3271 86.3443 85.8571 84.8857 84.9714 85.6329 85.14 85.1071 81.7129 81.4286 75.8757 75.9751 76.02 89.65 90.19 90.6 90.9 91.3389 91.35 91.8 91.45 90.88 91.9 93.47 93.57 91.75 92.0671 91.8014 90.8729 89.75 88.9286 89.8429 89.6814 89.1114 87.9471 86.6386 86.3 86.0086 85.8186 85.3329 83.6286 84.0057 84.5343 84.3857 83.9143 82.9043 83.7714 83.9614 84.9157 84.2857 84.2443 83.7657 84.2571 84.2157 81.7929 80.5657 80.1043 74.9214 75.2144 74.8514 90.36 90.28 90.83 90.91 91.86 92.18 92.08 92.2 91.28 92.29 93.86 94.25 93.7 92.2243 92.4786 92.1171 91.0771 89.8071 90.4286 90.7686 89.1443 89.3757 87.7329 86.7529 86.6157 86.3871 86.37 85.3586 84.1171 84.8386 84.8229 84.69 83.6489 83.9986 84.6186 84.9157 85.8514 84.6543 84.4971 84.2986 84.6186 84.87 81.7057 81.11 74.9643 75.957 75.8814 36854808 39024120 43672323 1.0E+008 35505310 33495308 29705621 35407781 54506138 54694060 45633404 62723844 75377509 87533691 75901287 83842479 73198720 92282862 1.4E+008 94069304 78879570 87179344 57992662 50190378 49217056 58622739 79370165 69066627 57647023 41559112 39911802 53308332 72871106 57503390 70650545 93602852 71689198 47836285 61019273 1.1E+008 84258048 1.7E+008 97509608 1.9E+008 97886257 50648962 45641554 0.09 -0.61 -0.09 -1.03 -0.35 0.11 -0.13 1.01 -1.09 -1.67 -0.41 0.59 1.6 -0.27 0.39 1.14 1.41 -0.69 -0.37 1.82 -0.26 1.87 1.13 0.16 0.26 0.02 1.18 1.48 -0.85 0.02 0.16 1.24 -0.42 -0.73 -0.35 -1.09 1.41 0.19 0.24 -0.38 -0.3 3.87 0.73 8.2 -1.31 0.1 1.19 04/17/2014 04/16/2014 04/15/2014 04/14/2014 04/11/2014 04/10/2014 04/09/2014 04/08/2014 04/07/2014 04/04/2014 04/03/2014 04/02/2014 04/01/2014 03/31/2014 03/28/2014 03/27/2014 03/26/2014 03/25/2014 03/24/2014 03/21/2014 03/20/2014 03/19/2014 03/18/2014 03/17/2014 03/14/2014 03/13/2014 03/12/2014 03/11/2014 03/10/2014 03/07/2014 03/06/2014 03/05/2014 03/04/2014 03/03/2014 02/28/2014 02/27/2014 02/26/2014 02/25/2014 02/24/2014 02/21/2014 02/20/2014 02/19/2014 02/18/2014 02/14/2014 02/13/2014 02/12/2014 02/11/2014 74.2857 74.0071 74.3243 74.5571 74.1429 75.8114 74.6629 75.0271 75.4314 77.1157 77.3414 77.4829 76.8229 77.0329 76.9029 77.145 78.0743 77.3571 76.9171 75.99 75.6986 76.0371 75.1286 75.3857 75.5414 76.7771 76.3586 76.4929 75.48 75.87 76.1129 75.8457 75.8571 74.7743 75.5829 73.8771 74.8014 75.6257 74.7357 76.1132 76.1414 77.8214 78 77.4957 76.38 76.7071 75.8014 75.3943 74.4414 74.52 74.5943 74.69 76.0343 75.7843 75.16 75.8429 77.1429 77.5 77.64 77.41 77.2586 76.9914 77.3571 78.4286 77.9643 77.2143 76.25 76.0957 76.6057 75.9957 75.71 75.8414 77.0943 76.7643 76.9629 76.19 75.9971 76.3486 76.3929 76.0914 75.8071 76.1071 75.54 75 75.6521 75.7028 76.3671 76.7143 78.1271 78.7414 77.9971 77.8357 77.08 76.8214 74.1714 73.4479 73.0471 73.8871 73.8771 74.7386 74.5743 74.1 74.5557 75.7971 76.8057 77.18 76.6814 76.5614 76.3214 76.4457 76.98 77.0843 76.4371 75.19 75.3357 75.5714 75.0286 75.1214 74.7143 75.5943 76 76.0843 75.477 75.15 75.4429 75.59 75.3957 74.6871 74.5886 73.7214 73.6571 74.4286 74.6314 74.9429 75.5714 76.3357 77.9443 77.3157 76.3143 76.1771 75.6429 74.9914 74.1443 73.9943 74.5257 74.23 74.7829 75.76 74.7771 74.7814 75.9743 76.97 77.5071 77.3786 76.6771 76.6943 76.78 77.1114 77.8557 77.0271 76.1243 75.5286 75.8943 75.9143 75.2486 74.9557 75.8071 76.6586 76.5843 75.8457 75.7771 75.8214 76.0514 75.8914 75.3943 75.1771 75.3814 73.9071 74.58 75.3643 75.0357 75.8786 76.7671 77.9986 77.7129 77.7757 76.56 76.5657 71088934 53692821 66585295 51425570 67959073 59855026 51506014 60951212 72382359 68784569 40640915 44988384 50130794 42083923 50105384 55482000 74848095 70435764 88847283 93579017 52077599 56158543 52355478 49829220 59259585 64390914 50170981 70163548 44675890 55367795 46381797 50038583 64841287 59755073 93034263 75513515 69086612 58143008 72268000 69729331 76498590 78524726 65237445 68433036 76908160 77061131 70617071 1.14 0.2 -0.71 0.4 -0.74 -1.29 1.31 -0.01 -1.57 -1.29 -0.69 0.17 0.91 -0.02 -0.11 -0.43 -0.96 1.08 1.19 0.79 -0.48 -0.03 0.88 0.39 -1.12 -1.11 0.1 0.97 0.09 -0.06 -0.3 0.21 0.66 0.29 -0.27 1.99 -0.9 -1.04 0.44 -1.11 -1.16 -1.58 0.37 -0.08 1.59 -0.01 1.32 02/10/2014 02/07/2014 02/06/2014 02/05/2014 02/04/2014 02/03/2014 01/31/2014 01/30/2014 01/29/2014 01/28/2014 01/27/2014 01/24/2014 01/23/2014 01/22/2014 01/21/2014 74.0943 74.4829 72.8657 72.3657 72.2643 71.8014 70.74 71.7914 71.9929 72.68 78.5814 79.1429 78.5629 78.7021 77.2843 75.9986 74.7043 73.3571 73.6114 72.78 72.5329 71.6471 72.3571 72.4814 73.5714 79.2571 79.3743 79.5 79.6129 78.5814 74 73.9114 72.5443 72.3217 71.8229 71.3286 70.5071 70.9571 71.2314 71.7243 77.9643 77.8214 77.8295 78.2586 77.2029 75.57 74.24 73.2157 73.2271 72.6843 71.6471 71.5143 71.3974 71.5357 72.3571 78.6429 78.01 79.4543 78.7871 78.4386 86406761 93587921 64460788 82188260 94210970 1.0E+008 1.2E+008 1.7E+008 1.3E+008 2.7E+008 1.4E+008 1.1E+008 1.0E+008 95137105 82173091 1.79 1.4 -0.02 0.75 1.45 0.19 0.16 -0.19 -1.14 -7.99 0.81 -1.82 0.85 0.44 1.55 Apple Inc (NMS: AAPL) Exchange rate used is that of the Year End reported date As Reported Annual Income Statement Report Date Currency Audit Status Consolidated Scale Net sales Cost of sales Gross margin Research & development expense Selling, general & administrative expense Total operating expenses Operating income (loss) Interest & dividend income Interest expense Other income (expense), net Other income (expenses), net Income (loss) before provision for income taxes Current federal income tax expense (benefit) Deferred federal income tax expense (benefit) Total federal income tax expense (benefit) Current state income tax expense (benefit) Deferred state income tax expense (benefit) Total state income tax expense (benefit) Current foreign income tax expense (benefit) Deferred foreign income tax expense (benefit) Total foreign income tax expense (benefit) Provision for (benefit from) income taxes Net income (loss) Weighted average shares outstanding - basic Weighted average shares outstanding - diluted Year end shares outstanding Net earnings (loss) per common share - basic Net earnings (loss) per common share - diluted Cash dividends declared per common share Number of full time employees Number of part time employees Number of common stockholders Foreign currency translation adjustments 09/24/2016 USD Not Qualified Yes Thousands 215639000 131376000 84263000 10045000 14194000 24239000 60024000 3999000 1456000 -1195000 1348000 61372000 7652000 5043000 12695000 990000 -138000 852000 2105000 33000 2138000 15685000 45687000 5470820 5500281 5336166 8.35 8.31 2.18 116000 25641 75000 09/26/2015 USD Not Qualified Yes Thousands 233715000 140089000 93626000 8067000 14329000 22396000 71230000 2921000 733000 -903000 1285000 72515000 11730000 3408000 15138000 1265000 -220000 1045000 4744000 -1806000 2938000 19121000 53394000 5753421 5793069 5578753 9.28 9.22 1.98 110000 25924 -411000 09/27/2014 USD Not Qualified Yes Thousands 182795000 112258000 70537000 6041000 11993000 18034000 52503000 1795000 384000 -431000 980000 53483000 8624000 3183000 11807000 855000 -178000 677000 2147000 -658000 1489000 13973000 39510000 6085572 6122663 5866161 6.49 6.45 1.82 92600 4400 26112 - Samsung Electronics Co Ltd (NBB: SSNL F) Due to changes with International Financial Reporting Standards (IFRS), recent financials statement presentations have been adjusted to meet this standard. Please note the original historical presentations have remained in the original format Exchange rate used is that of the Year End reported date As Reported Annual Balance Sheet Report Date Currency Audit Status Consolidated Scale Total current assets Cash & cash equivalents Short-term financial instruments Investments available-for-sale Trade accounts receivables, gross Allowance for bad & doubtful debts, trade Trade accounts receivables, net Other receivables, gross Allowance for bad & doubtful debts, other Other receivables, net Advance payments Prepaid expenses Inventory Other current assets Assets & disposal groups held for sale Total non-current assets Investments available-for-sale Investments in joint ventures & associates Property, plant & equipment, gross Accumulated depreciation, amortization & impairment Property, plant & equipment, net Goodwill, net Other intangible assets, net Intangible assets, net Long-term prepaid expenses Deferred tax assets Other non-current assets Total assets Total current liabilities Trade payables Short-term borrowings 12/31/2015 KRW Not Qualified Yes Millions 124814725 22636744 44228800 4627530 25193524 -25498 25168026 3536604 -183941 3352663 1706003 3170632 18811794 1035460 77073 117364796 8332480 5276348 205287524 -118810414 86477110 910539 4485772 5396311 4294401 5589108 1999038 242179521 50502909 6187291 11155425 Other payables Advances received Withholdings Accrued liabilities Current tax payables Current portion of long-term debt Provisions Other current liabilities Liabilities held for sale Total non-current liabilities Bonds & debentures Long-term borrowings Trade payables Post-employment benefit obligation Deferred tax liabilities Long-term provisions Other non-current liabilities Total liabilities Equity attributable to controlling interest Share capital Preference shares Common shares Capital surplus Retained earnings Elements of other stockholder's equity Other equity - assets held for sale Noncontrolling interests Total equity Total equity & liabilities 8864378 1343432 992733 11628739 3401625 221548 6420603 287135 12616807 1230448 266542 3041687 358820 5154792 522378 2042140 63119716 172876767 897514 119467 778047 4403893 185132014 -17580451 23797 6183038 179059805 242179521 12/31/2014 KRW Not Qualified Yes Millions 115146026 16840766 41689776 3286798 24730225 -35615 24694610 3549217 -9342 3539875 1989470 3346593 17317504 1795143 645491 115276932 12667509 5232461 183286006 -102413056 80872950 739576 4045897 4785473 4857126 4526595 2334818 230422958 52013913 7914704 8029299 12/31/2013 KRW Not Qualified Yes Millions 110760271 16284780 36722702 1488527 25024556 -36024 24988532 2911559 -24157 2887402 1928188 2472950 19134868 2135589 2716733 103314747 6238380 6422292 168784544 -93288156 75496388 3980600 3465783 4621780 3089524 214075018 51315409 8437139 6438517 10318407 1427230 1161635 12876777 2161109 1778667 5991510 326259 28316 10320857 1355882 101671 2562271 201342 4097811 499290 1502590 62334770 162181725 897514 119467 778047 4403893 169529604 -12729387 80101 5906463 168088188 230422958 9196566 1706313 1176046 11344530 3386018 2425831 6736476 467973 12743599 1311068 985117 1053756 1854902 6012371 460924 1065461 64059008 144442616 897514 119467 778047 4403893 148600282 -9459073 5573394 150016010 214075018 Samsung Electronics Co Ltd (NBB: SSNL F) Due to changes with International Financial Reporting Standards (IFRS), recent financials statement presentations have been adjusted to meet this standard. Please note the original historical presentations have remained in the original format Exchange rate used is that of the Year End reported date As Reported Annual Cash Flow Report Date 12/31/2015 Currency KRW Audit Status Not Qualified Consolidated Yes Scale Millions Net cash flows from operating activities 40061761 Cash generated from operations 43989083 Profit (loss) for the period 19060144 Adjustments 29610971 Change to operating assets & liabilities -4682032 Interest received 2151741 Interest paid -748256 Dividends received 266369 Income taxes paid -5597176 Net cash flows from investing activities -27167787 Change in short-term financial instruments -5762783 Change in short-term available-for-sale securities Proceeds from sale of short-term available-for-sale investments 2143384 Purchase of short-term available-for-sale investments -509349 Proceeds from disposal of long-term financial instruments 3999710 Purchase of long-term financial instruments -132733 Proceeds from sale of long-term available-for-sale investments 200502 Purchase of long-term available-for-sale investments -232530 Proceeds from disposal of joint ventures & associates 278009 Purchase of joint ventures & associates -137917 Proceeds from disposal of property, plant & equipment 357154 Purchase of property, plant & equipment -25880222 Proceeds from disposal of intangible assets 1083 Purchase of intangible assets -1501881 (Increases) decrease in cash due to change in consolidated ent -411445 Other investing inflows 421231 Other cash flows from investing activities Net cash flows from financing activities -6573509 Net change in short-term borrowings 3202416 Purchase of treasury shares -5015112 Proceeds from exercise of stock options 3034 Proceeds from long-term borrowings Repayment of long-term borrowings Payment of dividends Net change in minority interests Effect of exchange rate changes on cash & cash equivalents Net increase (decrease) in cash & cash equivalents Cash & cash equivalents at the beginning of the period Cash & cash equivalents at the end of the period 192474 -1801465 -3129544 -25312 -524487 5795978 16840766 22636744 12/31/2014 KRW Not Qualified Yes Millions 36975389 41880987 23394358 22323765 -3837136 1555373 -463740 1495658 -7492889 -32806408 -1110842 -713452 202904 -6212102 2014430 -719800 385610 -22042943 31731 -1324307 -176625 -3141012 -3057109 1833419 -1125322 27582 12/31/2013 KRW Not Qualified Yes Millions 46707440 52966351 30474764 23804832 -1313245 1034074 -434857 592217 -7450345 -44747019 -19391643 33663 1691463 -1531356 240 -181307 377445 -23157587 4562 -934743 -167155 -1490601 -4137031 -1861536 34390 1740573 -3299595 -2233905 139 -555886 555986 16284780 16840766 26672 -1368436 -1249672 281551 -330070 -2506680 18791460 16284780 Samsung Electronics Co Ltd (NBB: SSNL F) Issue: Samsung Electronics Co Ltd(NBB:SSNL F) Time Period: 3 years Frequency: daily Adjusted Prices Historical Pricing Date Open High Low Close Volume 01/20/2017 01/19/2017 01/18/2017 01/17/2017 01/16/2017 01/13/2017 01/12/2017 01/11/2017 01/10/2017 01/09/2017 01/06/2017 01/05/2017 01/04/2017 01/03/2017 01/02/2017 12/29/2016 12/28/2016 12/27/2016 12/26/2016 12/23/2016 12/22/2016 12/21/2016 12/20/2016 12/19/2016 12/16/2016 12/15/2016 12/14/2016 12/13/2016 12/12/2016 12/09/2016 12/08/2016 12/07/2016 12/06/2016 12/05/2016 12/02/2016 1856000 1886000 1852000 1829000 1843000 1905000 1900000 1876000 1864000 1830000 1809000 1803000 1825000 1814000 1799000 1771000 1792000 1799000 1780000 1801000 1813000 1818000 1796000 1781000 1765000 1741000 1778000 1731000 1733000 1795000 1799000 1752000 1722000 1717000 1724000 1871000 1896000 1875000 1873000 1891000 1916000 1940000 1928000 1870000 1875000 1822000 1803000 1826000 1831000 1812000 1802000 1799000 1810000 1800000 1804000 1815000 1830000 1820000 1819000 1801000 1775000 1784000 1772000 1768000 1795000 1801000 1774000 1760000 1734000 1738000 1844000 1851000 1831000 1829000 1816000 1873000 1899000 1871000 1854000 1828000 1802000 1777000 1805000 1801000 1794000 1770000 1780000 1793000 1778000 1780000 1799000 1801000 1792000 1781000 1760000 1741000 1764000 1731000 1733000 1770000 1776000 1752000 1720000 1711000 1707000 1860000 1874000 1847000 1848000 1833000 1873000 1940000 1914000 1862000 1861000 1810000 1778000 1808000 1824000 1805000 1802000 1788000 1799000 1798000 1782000 1809000 1805000 1812000 1795000 1793000 1759000 1777000 1766000 1752000 1780000 1790000 1772000 1748000 1718000 1727000 174927 179367 176628 160076 331541 306883 231733 236640 174117 256572 167595 209212 145894 146807 92936 139768 132355 91981 96051 162173 106595 130421 121685 107622 229653 115316 143528 216543 223356 189523 327891 190503 273811 169145 281135 Price Move (%) -0.75 1.46 -0.05 0.82 -2.14 -3.45 1.36 2.79 0.05 2.82 1.8 -1.66 -0.88 1.05 0.17 0.78 -0.61 0.06 0.9 -1.49 0.22 -0.39 0.95 0.11 1.93 -1.01 0.62 0.8 -1.57 -0.56 1.02 1.37 1.75 -0.52 -1.26 12/01/2016 11/30/2016 11/29/2016 11/28/2016 11/25/2016 11/24/2016 11/23/2016 11/22/2016 11/21/2016 11/18/2016 11/17/2016 11/16/2016 11/15/2016 11/14/2016 11/11/2016 11/10/2016 11/09/2016 11/08/2016 11/07/2016 11/04/2016 11/03/2016 11/02/2016 11/01/2016 10/31/2016 10/28/2016 10/27/2016 10/26/2016 10/25/2016 10/24/2016 10/21/2016 10/20/2016 10/19/2016 10/18/2016 10/17/2016 10/14/2016 10/13/2016 10/12/2016 10/11/2016 10/10/2016 10/07/2016 10/06/2016 10/05/2016 10/04/2016 09/30/2016 09/29/2016 09/28/2016 09/27/2016 1740000 1677000 1690000 1650000 1641000 1649000 1661000 1607000 1565000 1582000 1555000 1540000 1553000 1595000 1585000 1630000 1646000 1649000 1647000 1605000 1630000 1640000 1630000 1616000 1580000 1571000 1597000 1600000 1593000 1606000 1626000 1579000 1572000 1565000 1548000 1550000 1495000 1600000 1650000 1700000 1696000 1601000 1610000 1590000 1573000 1554000 1550000 1753000 1747000 1698000 1681000 1652000 1652000 1661000 1645000 1606000 1588000 1576000 1564000 1581000 1596000 1618000 1650000 1657000 1649000 1650000 1634000 1640000 1652000 1652000 1639000 1614000 1617000 1599000 1604000 1608000 1613000 1651000 1643000 1595000 1602000 1588000 1581000 1545000 1625000 1689000 1716000 1700000 1626000 1624000 1615000 1619000 1573000 1575000 1733000 1677000 1669000 1640000 1633000 1633000 1626000 1600000 1565000 1570000 1545000 1540000 1539000 1552000 1585000 1618000 1591000 1635000 1634000 1605000 1606000 1631000 1612000 1611000 1580000 1556000 1562000 1592000 1590000 1588000 1609000 1575000 1572000 1538000 1547000 1545000 1494000 1545000 1628000 1690000 1667000 1597000 1606000 1585000 1572000 1554000 1533000 1749000 1746000 1677000 1677000 1650000 1650000 1649000 1640000 1593000 1586000 1568000 1558000 1539000 1553000 1598000 1649000 1596000 1644000 1640000 1627000 1616000 1643000 1652000 1639000 1614000 1573000 1567000 1597000 1608000 1589000 1620000 1625000 1589000 1590000 1577000 1557000 1535000 1545000 1680000 1706000 1691000 1619000 1614000 1598000 1600000 1567000 1569000 261918 509252 353201 259549 125243 148504 244388 194455 163579 186627 157082 226022 271902 300672 254275 235746 312250 107169 152940 141963 206217 201810 202986 236650 196287 276477 194261 186146 174633 206051 204239 299594 203376 253167 282865 420652 750524 681419 501365 427198 553989 228739 204707 230501 227176 155882 196432 0.17 4.11 0 1.64 0 0.06 0.55 2.95 0.44 1.15 0.64 1.23 -0.9 -2.82 -3.09 3.32 -2.92 0.24 0.8 0.68 -1.64 -0.54 0.79 1.55 2.61 0.38 -1.88 -0.68 1.2 -1.91 -0.31 2.27 -0.06 0.82 1.28 1.43 -0.65 -8.04 -1.52 0.89 4.45 0.31 1 -0.13 2.11 -0.13 0.06 09/26/2016 09/23/2016 09/22/2016 09/21/2016 09/20/2016 09/19/2016 09/13/2016 09/12/2016 09/09/2016 09/08/2016 09/07/2016 09/06/2016 09/05/2016 09/02/2016 09/01/2016 08/31/2016 08/30/2016 08/29/2016 08/26/2016 08/25/2016 08/24/2016 08/23/2016 08/22/2016 08/19/2016 08/18/2016 08/17/2016 08/16/2016 08/12/2016 08/11/2016 08/10/2016 08/09/2016 08/08/2016 08/05/2016 08/04/2016 08/03/2016 08/02/2016 08/01/2016 07/29/2016 07/28/2016 07/27/2016 07/26/2016 07/25/2016 07/22/2016 07/21/2016 07/20/2016 07/19/2016 07/18/2016 1571000 1582000 1600000 1595000 1559000 1538000 1508000 1490000 1611000 1623000 1648000 1607000 1590000 1595000 1583000 1641000 1647000 1602000 1606000 1630000 1680000 1665000 1674000 1638000 1567000 1569000 1545000 1559000 1541000 1567000 1574000 1566000 1529000 1519000 1548000 1568000 1569000 1520000 1533000 1512000 1500000 1500000 1506000 1540000 1533000 1528000 1518000 1596000 1598000 1641000 1601000 1588000 1569000 1549000 1506000 1618000 1639000 1652000 1645000 1615000 1613000 1588000 1641000 1671000 1640000 1623000 1659000 1682000 1694000 1692000 1675000 1644000 1570000 1576000 1570000 1559000 1570000 1579000 1575000 1564000 1533000 1548000 1568000 1580000 1557000 1536000 1529000 1531000 1523000 1528000 1547000 1542000 1540000 1533000 1564000 1566000 1599000 1576000 1559000 1536000 1495000 1456000 1564000 1614000 1621000 1597000 1585000 1588000 1563000 1611000 1633000 1597000 1603000 1622000 1636000 1657000 1659000 1636000 1566000 1551000 1545000 1544000 1526000 1534000 1557000 1556000 1525000 1517000 1517000 1546000 1560000 1511000 1498000 1512000 1498000 1495000 1506000 1537000 1524000 1522000 1500000 1568000 1571000 1618000 1592000 1585000 1558000 1527000 1465000 1575000 1639000 1621000 1643000 1606000 1597000 1587000 1620000 1645000 1640000 1612000 1639000 1653000 1687000 1665000 1675000 1640000 1566000 1568000 1545000 1559000 1541000 1567000 1569000 1561000 1517000 1517000 1548000 1568000 1539000 1507000 1527000 1530000 1502000 1516000 1543000 1540000 1533000 1533000 262913 333975 220066 199079 258141 426497 492464 523997 259988 236783 190676 153116 166892 161305 374540 408787 156818 176287 240315 282298 317292 218436 251660 305169 356783 136973 213905 205237 206875 241083 174736 206415 137787 139981 149927 166191 222125 298564 188934 126635 144285 151458 164934 158995 154984 202089 218383 -0.19 -2.9 1.63 0.44 1.73 2.03 4.23 -6.98 -3.9 1.11 -1.34 2.3 0.56 0.63 -2.04 -1.52 0.3 1.74 -1.65 -0.85 -2.02 1.32 -0.6 2.13 4.73 -0.13 1.49 -0.9 1.17 -1.66 -0.13 0.51 2.9 0 -2 -1.28 1.88 2.12 -1.31 -0.2 1.86 -0.92 -1.75 0.19 0.46 0 0.99 07/15/2016 07/14/2016 07/13/2016 07/12/2016 07/11/2016 07/08/2016 07/07/2016 07/06/2016 07/05/2016 07/04/2016 07/01/2016 06/30/2016 06/29/2016 06/28/2016 06/27/2016 06/24/2016 06/23/2016 06/22/2016 06/21/2016 06/20/2016 06/17/2016 06/16/2016 06/15/2016 06/14/2016 06/13/2016 06/10/2016 06/09/2016 06/08/2016 06/07/2016 06/03/2016 06/02/2016 06/01/2016 05/31/2016 05/30/2016 05/27/2016 05/26/2016 05/25/2016 05/24/2016 05/23/2016 05/20/2016 05/19/2016 05/18/2016 05/17/2016 05/16/2016 05/13/2016 05/12/2016 05/11/2016 1500000 1481000 1496000 1499000 1460000 1450000 1421000 1447000 1466000 1464000 1427000 1408000 1408000 1390000 1400000 1445000 1444000 1446000 1432000 1427000 1410000 1413000 1385000 1371000 1396000 1424000 1408000 1419000 1386000 1370000 1350000 1298000 1280000 1297000 1300000 1299000 1283000 1286000 1269000 1270000 1268000 1264000 1249000 1253000 1281000 1292000 1296000 1522000 1500000 1496000 1505000 1500000 1475000 1450000 1452000 1475000 1474000 1479000 1445000 1412000 1404000 1405000 1445000 1445000 1450000 1449000 1448000 1435000 1417000 1416000 1386000 1396000 1425000 1430000 1419000 1402000 1379000 1372000 1341000 1300000 1297000 1301000 1303000 1298000 1289000 1286000 1280000 1277000 1271000 1265000 1263000 1281000 1292000 1299000 1486000 1476000 1463000 1460000 1460000 1449000 1416000 1412000 1462000 1451000 1427000 1397000 1391000 1379000 1385000 1360000 1427000 1431000 1426000 1426000 1410000 1395000 1383000 1369000 1362000 1404000 1406000 1389000 1380000 1364000 1346000 1295000 1268000 1274000 1273000 1295000 1274000 1268000 1269000 1269000 1266000 1255000 1249000 1247000 1251000 1275000 1287000 1518000 1500000 1481000 1464000 1489000 1460000 1450000 1421000 1469000 1466000 1466000 1425000 1396000 1399000 1398000 1400000 1430000 1445000 1448000 1431000 1426000 1409000 1413000 1380000 1371000 1406000 1430000 1406000 1398000 1377000 1365000 1333000 1292000 1280000 1282000 1296000 1295000 1271000 1286000 1269000 1270000 1268000 1264000 1248000 1253000 1281000 1292000 231690 247548 197935 219428 268606 246773 226202 320468 155389 156639 286582 272883 208090 213829 236573 408920 224121 177102 193560 268408 328256 288743 301979 243251 290039 289005 512553 346942 459213 310428 472853 464371 1198180 204641 261902 231666 236950 191292 160641 159126 184093 173857 181240 232580 244629 151283 173956 1.2 1.28 1.16 -1.68 1.99 0.69 2.04 -3.27 0.2 0 2.88 2.08 -0.21 0.07 -0.14 -2.1 -1.04 -0.21 1.19 0.35 1.21 -0.28 2.39 0.66 -2.49 -1.68 1.71 0.57 1.53 0.88 2.4 3.17 0.94 -0.16 -1.08 0.08 1.89 -1.17 1.34 -0.08 0.16 0.32 1.28 -0.4 -2.19 -0.85 -0.31 05/10/2016 05/09/2016 05/04/2016 05/03/2016 05/02/2016 04/29/2016 04/28/2016 04/27/2016 04/26/2016 04/25/2016 04/22/2016 04/21/2016 04/20/2016 04/19/2016 04/18/2016 04/15/2016 04/14/2016 04/12/2016 04/11/2016 04/08/2016 04/07/2016 04/06/2016 04/05/2016 04/04/2016 04/01/2016 03/31/2016 03/30/2016 03/29/2016 03/28/2016 03/25/2016 03/24/2016 03/23/2016 03/22/2016 03/21/2016 03/18/2016 03/17/2016 03/16/2016 03/15/2016 03/14/2016 03/11/2016 03/10/2016 03/09/2016 03/08/2016 03/07/2016 03/04/2016 03/03/2016 03/02/2016 1299000 1290000 1272000 1267000 1247000 1260000 1300000 1294000 1285000 1285000 1294000 1300000 1282000 1294000 1295000 1309000 1300000 1270000 1246000 1269000 1300000 1269000 1299000 1279000 1299000 1306000 1310000 1294000 1288000 1283000 1279000 1269000 1267000 1274000 1278000 1265000 1256000 1255000 1267000 1225000 1208000 1188000 1223000 1220000 1220000 1213000 1200000 1300000 1300000 1290000 1270000 1262000 1267000 1300000 1300000 1305000 1285000 1294000 1301000 1300000 1296000 1305000 1310000 1302000 1281000 1271000 1269000 1300000 1291000 1299000 1305000 1309000 1314000 1321000 1300000 1300000 1290000 1290000 1279000 1279000 1279000 1278000 1296000 1263000 1264000 1273000 1253000 1236000 1199000 1224000 1231000 1228000 1220000 1207000 1288000 1285000 1262000 1256000 1245000 1242000 1261000 1286000 1283000 1271000 1277000 1288000 12