TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.93	55.11	54.05	54.14	6,625,451	-0.85(-1.55%)
Oct 30, 2019	54.02	55.05	53.87	54.99	4,968,250	+0.99(+1.83%)
Oct 29, 2019	54.95	55.08	54.00	54.01	5,653,789	-0.78(-1.42%)
Oct 28, 2019	55.48	55.62	54.76	54.79	5,432,369	-0.71(-1.29%)
Oct 25, 2019	55.24	56.03	55.05	55.50	3,013,299	-0.01(-0.02%)
Oct 24, 2019	56.32	56.32	55.31	55.51	4,547,791	-0.54(-0.96%)
Oct 23, 2019	56.45	56.64	55.78	56.04	4,173,625	-0.64(-1.13%)
Oct 22, 2019	56.37	57.15	56.24	56.68	3,613,997	+0.42(+0.75%)
Oct 21, 2019	56.99	57.13	55.69	56.26	6,565,392	-0.42(-0.75%)
Oct 18, 2019	56.73	57.18	56.51	56.68	6,416,986	-0.12(-0.21%)
Oct 17, 2019	55.94	56.85	55.83	56.80	6,799,103	+1.13(+2.02%)
Oct 16, 2019	54.97	55.76	54.79	55.68	5,229,017	+0.76(+1.39%)
Oct 15, 2019	54.73	55.22	54.59	54.92	5,243,135	+0.34(+0.62%)
Oct 14, 2019	54.97	55.09	54.56	54.58	3,443,164	-0.42(-0.77%)
Oct 11, 2019	54.47	55.55	54.32	55.00	5,390,758	+1.07(+1.98%)
Oct 10, 2019	52.67	53.96	52.67	53.93	6,588,981	+1.24(+2.35%)
Oct 09, 2019	52.35	52.85	52.18	52.69	4,001,262	+0.65(+1.24%)
Oct 08, 2019	51.95	52.73	51.68	52.04	6,283,941	-0.29(-0.56%)
Oct 07, 2019	51.71	52.48	51.59	52.33	4,124,047	+0.41(+0.80%)
Oct 04, 2019	51.02	51.99	50.84	51.92	4,464,416	+1.23(+2.43%)
Oct 03, 2019	50.76	50.99	49.84	50.69	4,242,906	-0.20(-0.39%)
Oct 02, 2019	51.60	51.86	50.87	50.89	5,199,574	-1.13(-2.17%)
Oct 01, 2019	52.54	52.86	51.90	52.02	4,112,194	-0.33(-0.63%)
Sep 30, 2019	51.81	52.47	51.80	52.34	4,714,740	+0.85(+1.66%)
Sep 27, 2019	51.99	52.17	51.22	51.49	6,058,759	-0.37(-0.71%)
Sep 26, 2019	52.19	52.37	51.52	51.86	3,745,357	-0.28(-0.54%)
Sep 25, 2019	52.13	52.47	51.91	52.14	3,634,209	+0.21(+0.40%)
Sep 24, 2019	52.17	52.75	51.67	51.93	6,514,047	+0.10(+0.20%)
Sep 23, 2019	51.27	52.07	50.95	51.83	5,760,431	+0.36(+0.69%)
Sep 20, 2019	53.19	53.23	51.40	51.47	10,108,510	-1.55(-2.92%)
Sep 19, 2019	53.06	53.38	52.78	53.02	4,379,661	+0.18(+0.34%)
Sep 18, 2019	52.44	52.94	52.22	52.84	6,869,525	+0.36(+0.68%)
Sep 17, 2019	52.53	52.77	52.03	52.48	6,404,451	+0.43(+0.83%)
Sep 16, 2019	51.86	53.00	51.72	52.05	6,770,868	-1.08(-2.03%)
Sep 13, 2019	53.43	53.81	53.12	53.13	3,815,902	-0.16(-0.30%)
Sep 12, 2019	53.25	53.67	53.01	53.29	5,070,765	+0.05(+0.09%)
Sep 11, 2019	53.37	53.82	52.94	53.25	4,740,378	-0.21(-0.39%)
Sep 10, 2019	53.44	53.52	52.56	53.45	6,531,309	+0.12(+0.23%)
Sep 09, 2019	52.79	53.40	52.55	53.33	4,751,038	+0.61(+1.16%)
Sep 06, 2019	52.39	53.29	52.39	52.72	6,119,031	+0.35(+0.66%)
Sep 05, 2019	51.73	52.66	51.62	52.37	5,271,786	+1.29(+2.52%)
Sep 04, 2019	51.09	51.35	50.96	51.09	5,595,127	+0.12(+0.24%)
Sep 03, 2019	51.33	51.64	50.66	50.96	5,376,798	-0.66(-1.27%)
Aug 30, 2019	52.45	52.72	51.59	51.62	6,220,089	-0.40(-0.78%)
Aug 29, 2019	51.63	52.30	51.33	52.02	6,342,611	+0.74(+1.45%)
Aug 28, 2019	50.03	51.43	49.92	51.28	5,673,379	+1.13(+2.25%)
Aug 27, 2019	50.56	50.61	50.00	50.16	7,085,067	-0.04(-0.07%)
Aug 26, 2019	50.13	50.56	49.82	50.19	6,449,676	+0.34(+0.68%)
Aug 23, 2019	50.94	51.13	49.59	49.86	9,625,798	-1.68(-3.26%)
Aug 22, 2019	50.37	51.62	50.32	51.54	11,364,567	+1.30(+2.58%)
Aug 21, 2019	49.09	50.26	48.47	50.24	16,908,070	+1.87(+3.86%)
Aug 20, 2019	46.98	48.66	46.35	48.37	17,528,890	-0.04(-0.08%)
Aug 19, 2019	48.86	48.96	47.91	48.41	8,617,926	+0.15(+0.31%)
Aug 16, 2019	47.86	48.44	47.31	48.26	9,599,922	+1.12(+2.37%)
Aug 15, 2019	48.27	48.47	46.77	47.14	7,897,568	-1.16(-2.39%)
Aug 14, 2019	48.69	49.03	48.26	48.30	9,273,772	-1.77(-3.53%)
Aug 13, 2019	48.24	50.52	48.05	50.06	6,852,985	+1.54(+3.18%)
Aug 12, 2019	49.28	49.36	48.19	48.52	4,696,149	-1.00(-2.02%)
Aug 09, 2019	50.08	50.16	49.36	49.52	6,046,824	-0.53(-1.06%)
Aug 08, 2019	49.15	50.12	48.98	50.05	6,256,636	+1.27(+2.61%)
Aug 07, 2019	48.42	49.08	48.06	48.78	5,737,150	-0.17(-0.34%)
Aug 06, 2019	47.57	49.08	47.43	48.95	8,570,985	+1.54(+3.25%)
Aug 05, 2019	48.40	48.46	46.87	47.41	8,025,802	-1.55(-3.17%)
Aug 02, 2019	49.15	49.48	48.73	48.96	5,724,805	-0.22(-0.44%)
Aug 01, 2019	51.15	51.48	49.00	49.17	8,489,454	-1.84(-3.61%)
Jul 31, 2019	51.33	51.74	50.51	51.02	6,375,348	-0.39(-0.76%)
Jul 30, 2019	51.73	51.80	51.35	51.41	4,198,569	-0.43(-0.83%)
Jul 29, 2019	52.02	52.27	51.79	51.84	3,139,323	-0.30(-0.57%)
Jul 26, 2019	51.45	52.23	51.30	52.14	3,083,410	+0.66(+1.29%)
Jul 25, 2019	51.29	51.65	51.03	51.47	4,592,861	+0.05(+0.09%)
Jul 24, 2019	51.16	51.55	50.94	51.43	5,269,082	+0.33(+0.64%)
Jul 23, 2019	50.96	51.17	50.67	51.10	4,835,351	+0.42(+0.83%)
Jul 22, 2019	51.12	51.45	50.56	50.68	3,548,549	-0.41(-0.81%)
Jul 19, 2019	51.98	52.03	51.06	51.09	7,218,223	-0.54(-1.05%)
Jul 18, 2019	52.18	52.33	51.35	51.63	6,154,790	-1.01(-1.92%)
Jul 17, 2019	52.48	52.85	52.41	52.64	4,492,136	+0.07(+0.14%)
Jul 16, 2019	52.69	53.00	52.36	52.57	4,678,038	-0.23(-0.44%)
Jul 15, 2019	53.00	53.44	52.51	52.80	4,393,719	-0.21(-0.39%)
Jul 12, 2019	52.37	53.06	52.23	53.01	5,739,243	+0.78(+1.49%)
Jul 11, 2019	51.83	52.42	51.67	52.23	6,007,065	+0.65(+1.27%)
Jul 10, 2019	51.36	51.91	51.14	51.58	7,024,465	+0.35(+0.68%)
Jul 09, 2019	51.31	51.48	50.94	51.23	4,993,007	-0.15(-0.29%)
Jul 08, 2019	50.92	51.46	50.69	51.38	4,541,716	+0.49(+0.96%)
Jul 05, 2019	50.45	51.16	50.28	50.89	4,378,119	+0.48(+0.95%)
Jul 03, 2019	49.33	50.60	49.28	50.42	3,573,337	+1.07(+2.16%)
Jul 02, 2019	49.57	49.85	49.17	49.35	3,934,200	-0.17(-0.34%)
Jul 01, 2019	50.01	50.12	49.15	49.52	4,374,516	+0.07(+0.15%)
Jun 28, 2019	49.47	49.60	49.25	49.44	6,902,513	+0.00(+0.00%)
Jun 27, 2019	49.50	49.59	48.90	49.44	5,248,765	+0.03(+0.06%)
Jun 26, 2019	49.58	49.87	49.13	49.42	5,298,260	-0.19(-0.38%)
Jun 25, 2019	49.66	49.84	49.40	49.60	8,545,629	+0.25(+0.51%)
Jun 24, 2019	49.54	49.66	49.26	49.35	7,727,853	-0.14(-0.28%)
Jun 21, 2019	50.38	50.60	49.47	49.49	11,670,350	-0.84(-1.67%)
Jun 20, 2019	50.99	51.01	50.13	50.33	5,656,740	-0.29(-0.57%)
Jun 19, 2019	50.32	50.92	49.89	50.62	6,750,658	+0.29(+0.58%)
Jun 18, 2019	50.49	50.85	50.09	50.33	7,174,145	+0.25(+0.50%)
Jun 17, 2019	49.74	50.69	49.70	50.08	7,330,755	+0.21(+0.41%)
Jun 14, 2019	49.54	49.99	49.42	49.87	5,838,597	+0.49(+0.98%)
Jun 13, 2019	49.04	49.47	48.81	49.39	8,070,845	+0.65(+1.32%)
Jun 12, 2019	48.69	49.02	48.50	48.74	4,349,805	+0.07(+0.13%)
Jun 11, 2019	48.61	48.99	48.40	48.68	6,525,478	+0.40(+0.83%)
Jun 10, 2019	48.87	48.99	48.19	48.28	4,966,791	-0.27(-0.56%)
Jun 07, 2019	48.05	48.76	47.75	48.55	4,913,392	+0.95(+2.00%)
Jun 06, 2019	47.47	47.76	47.26	47.59	6,452,375	-0.24(-0.51%)
Jun 05, 2019	47.67	48.15	47.57	47.84	6,107,961	+0.43(+0.91%)
Jun 04, 2019	47.19	47.41	46.86	47.41	7,915,303	+0.76(+1.62%)
Jun 03, 2019	47.02	47.55	46.46	46.65	8,018,135	-0.37(-0.80%)
May 31, 2019	46.88	47.15	46.63	47.02	5,767,798	-0.25(-0.53%)
May 30, 2019	47.00	47.42	46.94	47.28	6,960,911	+0.78(+1.67%)
May 29, 2019	46.37	46.95	45.86	46.50	9,398,454	-0.32(-0.68%)
May 28, 2019	48.24	48.72	46.82	46.82	10,492,114	-1.45(-3.00%)
May 24, 2019	48.86	49.17	48.08	48.27	8,019,796	-0.50(-1.04%)
May 23, 2019	48.04	49.07	47.84	48.77	9,207,787	+0.41(+0.85%)
May 22, 2019	48.96	49.34	47.96	48.36	11,613,455	-1.44(-2.89%)
May 21, 2019	50.02	50.16	47.95	49.80	13,099,256	+0.27(+0.55%)
May 20, 2019	49.54	49.78	49.28	49.53	10,396,599	-0.07(-0.13%)
May 17, 2019	48.86	49.93	48.83	49.59	4,968,149	+0.33(+0.66%)
May 16, 2019	49.01	49.91	48.98	49.27	5,602,954	+0.33(+0.67%)
May 15, 2019	48.70	49.29	48.35	48.94	5,693,828	-0.01(-0.02%)
May 14, 2019	49.22	49.22	48.47	48.95	7,176,992	+0.09(+0.19%)
May 13, 2019	49.88	49.92	48.33	48.86	7,222,617	-1.64(-3.24%)
May 10, 2019	50.12	50.80	49.48	50.49	5,258,951	+0.37(+0.74%)
May 09, 2019	50.04	50.60	49.65	50.12	5,340,406	-0.16(-0.31%)
May 08, 2019	49.69	50.59	49.51	50.28	4,025,543	+0.55(+1.10%)
May 07, 2019	50.23	50.35	49.33	49.73	4,786,648	-0.72(-1.42%)
May 06, 2019	49.80	50.62	49.58	50.45	6,114,769	+0.15(+0.30%)
May 03, 2019	50.80	51.09	50.27	50.30	5,281,509	-0.39(-0.77%)
May 02, 2019	50.31	50.75	50.12	50.69	3,776,708	+0.47(+0.95%)
May 01, 2019	51.02	51.11	50.21	50.22	3,565,511	-0.88(-1.71%)
Apr 30, 2019	51.07	51.22	50.76	51.09	5,089,342	+0.09(+0.18%)
Apr 29, 2019	51.18	51.37	50.98	51.00	4,877,301	-0.26(-0.51%)
Apr 26, 2019	51.09	51.30	50.76	51.26	2,934,004	-0.02(-0.04%)
Apr 25, 2019	51.45	51.64	50.76	51.28	5,893,583	-0.32(-0.61%)
Apr 24, 2019	51.43	51.93	51.43	51.59	5,064,162	+0.21(+0.42%)
Apr 23, 2019	50.71	51.60	50.68	51.38	5,068,062	+0.73(+1.43%)
Apr 22, 2019	51.17	51.36	50.56	50.65	4,040,459	-0.66(-1.29%)
Apr 18, 2019	51.25	51.65	51.15	51.31	3,842,542	+0.06(+0.11%)
Apr 17, 2019	51.08	51.43	50.96	51.26	5,139,821	+0.53(+1.05%)
Apr 16, 2019	50.68	51.01	50.59	50.73	3,909,864	+0.23(+0.46%)
Apr 15, 2019	50.29	50.65	50.27	50.49	4,325,570	+0.25(+0.50%)
Apr 12, 2019	50.18	50.70	50.18	50.24	5,595,813	+0.07(+0.15%)
Apr 11, 2019	50.68	50.68	50.08	50.17	5,385,649	-0.51(-1.01%)
Apr 10, 2019	50.25	50.78	50.14	50.68	5,023,751	+0.58(+1.15%)
Apr 09, 2019	50.33	50.65	50.03	50.10	4,463,531	-0.47(-0.94%)
Apr 08, 2019	50.35	50.83	50.29	50.58	4,911,086	+0.20(+0.41%)
Apr 05, 2019	50.52	51.02	50.29	50.37	7,175,174	-0.13(-0.26%)
Apr 04, 2019	49.50	50.51	49.42	50.50	5,538,359	+1.01(+2.03%)
Apr 03, 2019	49.77	49.89	49.37	49.50	4,682,768	+0.08(+0.17%)
Apr 02, 2019	49.54	49.75	49.26	49.41	4,222,560	-0.12(-0.24%)
Apr 01, 2019	49.86	49.86	49.33	49.54	5,209,452	+0.00(+0.00%)
Mar 29, 2019	49.50	49.61	49.25	49.54	6,324,534	+0.14(+0.28%)
Mar 28, 2019	49.65	49.81	49.29	49.40	4,778,042	+0.00(+0.00%)
Mar 27, 2019	49.20	49.63	48.98	49.40	5,161,100	+0.20(+0.42%)
Mar 26, 2019	49.37	49.60	48.97	49.19	4,841,533	+0.05(+0.09%)
Mar 25, 2019	48.66	49.56	48.57	49.14	7,592,019	+0.42(+0.86%)
Mar 22, 2019	48.76	49.09	48.45	48.73	5,513,423	-0.14(-0.29%)
Mar 21, 2019	48.73	49.10	48.70	48.87	4,433,127	-0.05(-0.10%)
Mar 20, 2019	48.56	49.01	48.28	48.91	6,736,515	+0.30(+0.61%)
Mar 19, 2019	48.78	49.01	48.34	48.61	6,728,968	-0.12(-0.25%)
Mar 18, 2019	48.19	48.84	48.08	48.73	7,472,347	+0.54(+1.12%)
Mar 15, 2019	48.53	48.68	48.02	48.20	9,056,486	-0.31(-0.63%)
Mar 14, 2019	48.69	48.73	48.25	48.50	5,957,924	-0.35(-0.72%)
Mar 13, 2019	48.56	49.09	48.35	48.86	6,995,003	+0.50(+1.04%)
Mar 12, 2019	48.30	48.45	47.92	48.35	6,073,087	+0.22(+0.46%)
Mar 11, 2019	47.30	48.29	47.27	48.13	6,255,047	+0.91(+1.93%)
Mar 08, 2019	47.68	47.72	46.91	47.22	5,719,236	-0.96(-1.99%)
Mar 07, 2019	47.77	48.21	47.23	48.18	9,186,755	-0.17(-0.35%)
Mar 06, 2019	48.33	48.87	48.11	48.34	7,204,803	+0.25(+0.52%)
Mar 05, 2019	48.12	48.52	47.85	48.09	6,457,567	+0.23(+0.49%)
Mar 04, 2019	48.58	49.04	47.56	47.86	6,500,013	-0.57(-1.17%)
Mar 01, 2019	48.31	48.86	48.24	48.43	9,345,547	+0.68(+1.42%)
Feb 28, 2019	48.21	48.58	47.50	47.75	10,110,055	-0.25(-0.52%)
Feb 27, 2019	46.36	48.35	46.20	48.00	16,705,700	+1.71(+3.70%)
Feb 26, 2019	46.13	46.71	45.91	46.29	12,080,987	+0.30(+0.65%)
Feb 25, 2019	47.02	47.05	45.95	45.99	9,062,362	-0.88(-1.89%)
Feb 22, 2019	46.85	47.04	46.68	46.87	5,651,348	+0.20(+0.44%)
Feb 21, 2019	47.16	47.16	46.47	46.67	5,256,613	-0.35(-0.75%)
Feb 20, 2019	46.92	47.11	46.74	47.02	5,326,541	+0.03(+0.06%)
Feb 19, 2019	46.77	47.12	46.46	46.99	5,433,021	+0.23(+0.50%)
Feb 15, 2019	46.53	46.85	46.44	46.76	6,391,025	+0.68(+1.47%)
Feb 14, 2019	46.13	46.49	45.72	46.08	4,955,967	-0.36(-0.78%)
Feb 13, 2019	46.17	46.50	45.73	46.44	6,389,162	+0.31(+0.68%)
Feb 12, 2019	45.69	46.21	45.46	46.13	5,386,340	+0.60(+1.32%)
Feb 11, 2019	45.40	45.61	45.22	45.53	5,088,214	+0.15(+0.33%)
Feb 08, 2019	44.83	45.38	44.83	45.38	6,212,140	+0.39(+0.87%)
Feb 07, 2019	44.96	45.22	44.70	44.99	5,650,796	-0.22(-0.49%)
Feb 06, 2019	45.72	45.72	45.02	45.22	5,165,973	-0.43(-0.93%)
Feb 05, 2019	45.56	45.68	45.12	45.64	5,758,688	+0.21(+0.47%)
Feb 04, 2019	45.31	45.44	44.69	45.43	6,053,341	+0.08(+0.18%)
Feb 01, 2019	45.90	46.07	45.11	45.34	10,649,661	-0.77(-1.67%)
Jan 31, 2019	45.27	46.11	45.21	46.11	13,215,418	+0.77(+1.70%)
Jan 30, 2019	45.33	45.60	45.09	45.34	5,831,996	+0.15(+0.33%)
Jan 29, 2019	45.45	45.47	44.91	45.20	4,704,338	-0.20(-0.45%)
Jan 28, 2019	45.13	45.45	44.94	45.40	5,180,018	+0.08(+0.18%)
Jan 25, 2019	45.61	45.85	45.23	45.32	5,388,025	+0.18(+0.39%)
Jan 24, 2019	45.31	45.33	44.96	45.14	4,072,632	+0.04(+0.08%)
Jan 23, 2019	45.31	45.35	44.71	45.10	5,014,146	-0.09(-0.21%)
Jan 22, 2019	45.34	45.62	44.80	45.20	9,045,476	-0.39(-0.85%)
Jan 18, 2019	44.76	45.84	44.70	45.59	7,615,250	+1.08(+2.42%)
Jan 17, 2019	44.03	44.66	43.94	44.51	4,405,768	+0.44(+0.99%)
Jan 16, 2019	43.63	44.33	43.58	44.07	6,470,223	+0.19(+0.44%)
Jan 15, 2019	43.52	44.34	43.26	43.88	6,520,518	+0.50(+1.15%)
Jan 14, 2019	43.75	44.30	43.05	43.38	8,041,058	-0.63(-1.43%)
Jan 11, 2019	43.56	44.26	43.48	44.01	5,716,830	+0.34(+0.79%)
Jan 10, 2019	42.89	43.70	42.34	43.67	7,783,557	-0.17(-0.38%)
Jan 09, 2019	44.00	44.29	43.55	43.83	8,640,653	-0.04(-0.08%)
Jan 08, 2019	43.40	43.99	42.67	43.87	10,744,301	+0.64(+1.48%)
Jan 07, 2019	42.03	43.70	42.03	43.23	9,096,453	+1.13(+2.69%)
Jan 04, 2019	41.55	42.38	41.49	42.10	6,820,791	+1.12(+2.74%)
Jan 03, 2019	41.35	41.61	40.62	40.98	6,349,419	-0.44(-1.05%)
Jan 02, 2019	41.01	41.77	40.93	41.41	6,404,742	-0.07(-0.18%)
Dec 31, 2018	40.89	41.60	40.86	41.49	6,019,969	+0.86(+2.12%)
Dec 28, 2018	40.91	41.22	40.30	40.62	5,440,759	-0.03(-0.07%)
Dec 27, 2018	40.23	40.67	39.23	40.65	6,579,857	+0.00(+0.00%)
Dec 26, 2018	38.75	40.65	38.74	40.65	8,824,027	+2.05(+5.31%)
Dec 24, 2018	38.59	39.33	38.47	38.60	4,464,912	-0.28(-0.72%)
Dec 21, 2018	39.38	40.52	38.62	38.88	14,845,188	-0.46(-1.18%)
Dec 20, 2018	40.34	40.34	38.88	39.35	10,560,354	-1.12(-2.77%)
Dec 19, 2018	41.10	41.59	40.13	40.47	8,059,570	-0.40(-0.98%)
Dec 18, 2018	41.14	41.50	40.65	40.87	9,056,509	-0.25(-0.61%)
Dec 17, 2018	41.62	41.72	40.83	41.12	11,734,537	-0.82(-1.95%)
Dec 14, 2018	42.12	42.83	41.82	41.93	7,538,900	-0.55(-1.29%)
Dec 13, 2018	42.85	43.12	42.05	42.48	8,924,633	-0.27(-0.63%)
Dec 12, 2018	42.86	43.17	42.45	42.75	7,360,771	+0.34(+0.81%)
Dec 11, 2018	43.39	43.45	42.13	42.41	6,574,684	-0.45(-1.04%)
Dec 10, 2018	42.27	43.00	41.77	42.85	7,677,474	+0.85(+2.03%)
Dec 07, 2018	43.00	43.04	41.77	42.00	10,448,862	-1.08(-2.52%)
Dec 06, 2018	43.30	43.44	42.41	43.08	12,550,335	-0.66(-1.51%)
Dec 04, 2018	44.99	45.22	43.53	43.74	11,237,391	-1.13(-2.52%)
Dec 03, 2018	45.57	45.77	44.42	44.87	12,414,493	-0.43(-0.94%)
Nov 30, 2018	44.12	45.48	44.02	45.30	18,903,650	+1.26(+2.86%)
Nov 29, 2018	45.17	45.22	43.31	44.04	8,734,083	-0.33(-0.75%)
Nov 28, 2018	42.65	44.42	42.57	44.37	13,007,607	+2.13(+5.05%)
Nov 27, 2018	42.52	42.80	41.85	42.24	8,041,976	-0.53(-1.24%)
Nov 26, 2018	42.98	43.43	42.43	42.77	8,246,939	+0.24(+0.57%)
Nov 23, 2018	42.82	43.06	42.13	42.53	4,280,073	-0.28(-0.65%)
Nov 21, 2018		42.80	42.80	42.80	0	-0.61(-1.41%)
Nov 20, 2018	42.66	45.22	42.25	43.42	17,565,954	-1.98(-4.37%)
Nov 19, 2018	47.60	47.94	45.01	45.40	18,589,410	-2.35(-4.91%)
Nov 16, 2018	48.09	48.09	47.17	47.75	14,419,974	-0.91(-1.87%)
Nov 15, 2018	48.24	48.66	47.65	48.66	9,861,737	-0.16(-0.32%)
Nov 14, 2018	50.43	50.60	48.76	48.81	9,900,972	-0.85(-1.71%)
Nov 13, 2018	50.39	50.47	49.55	49.66	8,239,646	-0.76(-1.50%)
Nov 12, 2018	51.78	51.91	50.35	50.42	7,125,585	-0.99(-1.92%)
Nov 09, 2018	51.44	51.56	50.90	51.41	7,071,291	+0.09(+0.18%)
Nov 08, 2018	51.63	51.74	51.00	51.32	6,259,609	+0.11(+0.22%)
Nov 07, 2018	50.83	51.32	49.88	51.20	6,326,908	+0.60(+1.18%)
Nov 06, 2018	50.98	51.27	50.21	50.61	6,019,427	-0.34(-0.66%)
Nov 05, 2018	50.58	51.28	50.20	50.95	6,437,938	+0.37(+0.72%)
Nov 02, 2018	51.34	51.91	50.37	50.58	9,767,807	-0.30(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.