TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	29.38	29.41	29.01	29.13	7,220,264	+0.04(+0.14%)
Jun 29, 2015	29.70	29.83	29.06	29.09	7,627,183	-0.85(-2.85%)
Jun 26, 2015	29.64	30.04	29.64	29.95	6,780,855	+0.32(+1.08%)
Jun 25, 2015	29.81	29.89	29.61	29.63	5,944,860	-0.13(-0.43%)
Jun 24, 2015	29.79	29.90	29.74	29.75	6,469,414	+0.03(+0.10%)
Jun 23, 2015	29.39	29.75	29.30	29.72	5,032,261	+0.43(+1.46%)
Jun 22, 2015	29.51	29.56	29.26	29.30	3,466,530	-0.04(-0.14%)
Jun 19, 2015	29.45	29.61	29.30	29.33	6,860,558	-0.23(-0.79%)
Jun 18, 2015	29.04	29.59	28.93	29.57	7,357,634	+0.64(+2.21%)
Jun 17, 2015	28.84	29.03	28.71	28.93	4,030,773	+0.15(+0.54%)
Jun 16, 2015	28.62	28.84	28.54	28.78	4,527,859	+0.13(+0.45%)
Jun 15, 2015	28.56	28.70	28.49	28.65	5,251,632	-0.13(-0.46%)
Jun 12, 2015	28.80	28.90	28.69	28.78	3,503,958	-0.07(-0.24%)
Jun 11, 2015	28.99	29.13	28.82	28.85	4,653,898	+0.00(+0.02%)
Jun 10, 2015	28.64	28.89	28.57	28.85	5,260,927	+0.36(+1.27%)
Jun 09, 2015	28.72	28.79	28.41	28.48	5,460,417	-0.25(-0.86%)
Jun 08, 2015	28.80	28.94	28.72	28.73	3,842,942	-0.16(-0.56%)
Jun 05, 2015	28.86	29.04	28.76	28.89	5,159,256	+0.01(+0.03%)
Jun 04, 2015	28.46	29.15	28.46	28.89	5,648,176	-0.18(-0.62%)
Jun 03, 2015	28.71	29.15	28.59	29.07	5,865,453	+0.50(+1.74%)
Jun 02, 2015	28.63	28.84	28.48	28.57	5,824,689	-0.09(-0.31%)
Jun 01, 2015	28.34	28.82	28.31	28.66	7,082,937	+0.31(+1.10%)
May 29, 2015	29.05	29.05	28.34	28.34	14,536,696	-0.70(-2.41%)
May 28, 2015	29.28	29.30	29.01	29.04	4,373,008	-0.23(-0.80%)
May 27, 2015	29.26	29.36	29.06	29.28	5,259,135	+0.15(+0.50%)
May 26, 2015	29.46	29.54	29.05	29.13	7,498,907	-0.44(-1.47%)
May 22, 2015	29.79	29.57	29.57	29.57	6,200,851	-0.31(-1.05%)
May 21, 2015	30.03	30.05	29.81	29.88	7,223,732	-0.26(-0.86%)
May 20, 2015	30.49	30.57	29.94	30.14	9,666,507	-0.32(-1.06%)
May 19, 2015	30.78	31.05	30.42	30.46	15,420,720	+0.85(+2.87%)
May 18, 2015	29.11	29.65	29.11	29.61	7,344,474	+0.58(+1.99%)
May 15, 2015	28.96	29.08	28.77	29.04	6,269,662	+0.13(+0.44%)
May 14, 2015	29.13	29.16	28.72	28.91	7,383,558	-0.09(-0.32%)
May 13, 2015	29.30	29.38	28.89	29.00	6,692,024	-0.23(-0.78%)
May 12, 2015	29.27	29.34	28.98	29.23	5,474,263	-0.11(-0.36%)
May 11, 2015	29.56	29.63	29.28	29.33	5,781,835	-0.21(-0.71%)
May 08, 2015	29.22	29.64	29.21	29.55	6,762,584	+0.50(+1.71%)
May 07, 2015	28.95	29.10	28.80	29.05	5,767,134	+0.15(+0.53%)
May 06, 2015	28.83	28.92	28.71	28.90	7,950,755	+0.09(+0.32%)
May 05, 2015	28.62	28.87	28.59	28.80	7,779,493	+0.04(+0.14%)
May 04, 2015	28.79	28.91	28.72	28.76	7,899,647	-0.00(-0.02%)
May 01, 2015	28.46	28.82	28.36	28.77	9,534,205	+0.44(+1.57%)
Apr 30, 2015	28.08	28.56	28.05	28.33	9,489,694	+0.14(+0.48%)
Apr 29, 2015	28.43	28.44	27.94	28.19	7,557,263	-0.30(-1.06%)
Apr 28, 2015	28.73	28.73	28.33	28.49	6,454,563	-0.17(-0.60%)
Apr 27, 2015	29.08	29.12	28.65	28.66	7,218,628	-0.43(-1.48%)
Apr 24, 2015	29.12	29.18	29.00	29.09	5,303,610	-0.02(-0.06%)
Apr 23, 2015	29.10	29.23	29.00	29.11	5,735,930	-0.04(-0.12%)
Apr 22, 2015	29.08	29.23	28.87	29.15	7,577,435	+0.05(+0.18%)
Apr 21, 2015	29.03	29.23	29.00	29.09	7,592,731	+0.14(+0.49%)
Apr 20, 2015	28.64	29.08	28.58	28.95	14,408,661	+0.32(+1.10%)
Apr 17, 2015	28.98	28.98	28.56	28.64	11,922,290	-0.54(-1.85%)
Apr 16, 2015	29.33	29.37	29.14	29.18	6,942,563	-0.11(-0.39%)
Apr 15, 2015	29.60	29.66	29.26	29.29	9,086,692	-0.24(-0.80%)
Apr 14, 2015	29.88	30.01	29.50	29.53	8,689,920	-0.38(-1.26%)
Apr 13, 2015	30.09	30.16	29.87	29.91	5,676,563	-0.17(-0.57%)
Apr 10, 2015	30.25	30.25	30.04	30.08	4,846,844	-0.04(-0.15%)
Apr 09, 2015	30.45	30.65	29.96	30.12	7,343,685	-0.31(-1.01%)
Apr 08, 2015	30.22	30.47	30.10	30.43	4,583,539	+0.30(+0.99%)
Apr 07, 2015	30.37	30.52	30.09	30.13	3,727,431	-0.29(-0.94%)
Apr 06, 2015	30.25	30.67	30.17	30.41	3,613,303	-0.01(-0.03%)
Apr 02, 2015	30.40	30.42	30.42	30.42	3,940,266	+0.16(+0.54%)
Apr 01, 2015	30.76	30.77	30.18	30.26	7,402,107	-0.48(-1.57%)
Mar 31, 2015	30.88	31.16	30.73	30.74	7,314,668	-0.18(-0.60%)
Mar 30, 2015	30.72	31.17	30.55	30.93	8,144,419	+0.39(+1.26%)
Mar 27, 2015	30.23	30.55	30.18	30.54	6,887,384	+0.25(+0.83%)
Mar 26, 2015	30.36	30.39	30.02	30.29	10,073,910	-0.23(-0.75%)
Mar 25, 2015	30.72	30.79	30.46	30.52	12,013,221	-0.24(-0.77%)
Mar 24, 2015	30.39	30.87	30.30	30.76	10,472,844	+0.26(+0.86%)
Mar 23, 2015	30.41	30.84	30.32	30.49	10,358,303	+0.00(+0.01%)
Mar 20, 2015	29.98	30.51	29.96	30.49	13,274,918	+0.57(+1.92%)
Mar 19, 2015	29.87	29.96	29.72	29.91	6,440,536	+0.09(+0.31%)
Mar 18, 2015	29.98	29.98	29.28	29.82	8,032,381	-0.16(-0.53%)
Mar 17, 2015	29.96	30.20	29.87	29.98	6,587,185	-0.15(-0.51%)
Mar 16, 2015	29.87	30.25	29.87	30.13	6,191,333	+0.29(+0.99%)
Mar 13, 2015	30.12	30.12	29.61	29.84	6,058,119	-0.31(-1.02%)
Mar 12, 2015	29.63	30.17	29.63	30.15	5,952,637	+0.68(+2.29%)
Mar 11, 2015	29.64	29.84	29.42	29.47	5,892,132	-0.20(-0.68%)
Mar 10, 2015	29.83	29.94	29.62	29.67	5,385,927	-0.27(-0.91%)
Mar 09, 2015	29.90	30.08	29.78	29.94	4,094,381	+0.09(+0.29%)
Mar 06, 2015	29.98	30.27	29.82	29.86	5,005,321	-0.30(-1.00%)
Mar 05, 2015	29.98	30.24	29.98	30.16	5,662,666	+0.19(+0.63%)
Mar 04, 2015	30.05	30.11	29.73	29.97	5,562,786	-0.14(-0.47%)
Mar 03, 2015	30.34	30.37	29.87	30.11	6,725,205	-0.38(-1.24%)
Mar 02, 2015	30.18	30.57	30.12	30.49	10,035,765	+0.36(+1.21%)
Feb 27, 2015	29.97	30.35	29.93	30.12	8,947,267	+0.25(+0.84%)
Feb 26, 2015	30.09	30.27	29.81	29.87	12,362,242	-0.57(-1.89%)
Feb 25, 2015	29.05	30.66	28.75	30.45	20,942,094	+0.97(+3.31%)
Feb 24, 2015	30.07	30.28	29.44	29.48	14,234,182	-0.54(-1.81%)
Feb 23, 2015	30.25	30.31	29.92	30.02	6,970,651	-0.14(-0.48%)
Feb 20, 2015	29.75	30.20	29.69	30.16	6,049,852	+0.40(+1.34%)
Feb 19, 2015	29.73	29.87	29.69	29.76	5,116,461	+0.07(+0.22%)
Feb 18, 2015	30.01	30.07	29.68	29.70	7,924,757	-0.40(-1.34%)
Feb 17, 2015	30.46	30.46	30.02	30.10	6,856,132	-0.29(-0.94%)
Feb 13, 2015	30.22	30.39	30.39	30.39	6,193,507	+0.16(+0.52%)
Feb 12, 2015	30.13	30.24	29.87	30.23	7,394,344	+0.23(+0.76%)
Feb 11, 2015	29.97	30.12	29.88	30.00	5,718,832	+0.03(+0.10%)
Feb 10, 2015	29.89	30.02	29.80	29.97	6,961,580	+0.42(+1.43%)
Feb 09, 2015	29.76	29.82	29.50	29.55	4,440,514	-0.33(-1.10%)
Feb 06, 2015	30.00	30.16	29.75	29.88	5,091,670	-0.08(-0.28%)
Feb 05, 2015	29.89	30.05	29.74	29.96	6,314,994	+0.25(+0.84%)
Feb 04, 2015	29.50	29.85	29.33	29.71	8,309,755	+0.25(+0.85%)
Feb 03, 2015	28.93	29.50	28.93	29.46	5,712,329	+0.63(+2.17%)
Feb 02, 2015	28.85	28.97	28.14	28.83	7,794,420	-0.03(-0.11%)
Jan 30, 2015	29.35	29.41	28.84	28.86	7,004,687	-0.73(-2.47%)
Jan 29, 2015	29.43	29.62	29.10	29.60	6,484,555	+0.15(+0.51%)
Jan 28, 2015	30.10	30.36	29.42	29.45	7,070,134	-0.43(-1.44%)
Jan 27, 2015	29.61	30.06	29.51	29.88	6,842,513	+0.05(+0.16%)
Jan 26, 2015	29.48	29.88	29.44	29.83	6,196,677	+0.22(+0.75%)
Jan 23, 2015	29.60	29.74	29.42	29.60	4,902,275	+0.06(+0.19%)
Jan 22, 2015	29.10	29.65	28.90	29.55	5,841,337	+0.65(+2.26%)
Jan 21, 2015	28.93	29.25	28.81	28.90	6,954,390	-0.09(-0.32%)
Jan 20, 2015	29.39	29.41	28.76	28.99	6,480,784	-0.23(-0.79%)
Jan 16, 2015	28.59	29.27	28.50	29.22	7,462,076	+0.64(+2.25%)
Jan 15, 2015	28.99	29.35	28.57	28.58	8,456,725	-0.42(-1.43%)
Jan 14, 2015	28.87	29.17	28.71	28.99	8,349,998	-0.41(-1.38%)
Jan 13, 2015	29.75	29.96	29.29	29.40	10,094,442	-0.11(-0.36%)
Jan 12, 2015	29.72	29.87	29.50	29.50	8,238,365	-0.15(-0.52%)
Jan 09, 2015	30.11	30.11	29.32	29.66	9,142,283	-0.37(-1.24%)
Jan 08, 2015	29.99	30.20	29.89	30.03	9,499,730	+0.16(+0.53%)
Jan 07, 2015	29.37	29.93	29.34	29.87	7,027,805	+0.60(+2.05%)
Jan 06, 2015	29.55	29.91	29.02	29.27	7,020,433	-0.14(-0.49%)
Jan 05, 2015	29.52	29.74	29.34	29.42	7,258,078	-0.33(-1.12%)
Jan 02, 2015	30.05	30.26	29.55	29.75	6,043,267	-0.27(-0.90%)
Dec 31, 2014	30.13	30.02	30.02	30.02	6,652,104	+0.06(+0.20%)
Dec 30, 2014	29.84	30.03	29.69	29.96	4,163,661	+0.03(+0.10%)
Dec 29, 2014	29.70	30.16	29.69	29.93	5,146,315	+0.13(+0.44%)
Dec 26, 2014	29.74	29.97	29.67	29.80	3,357,778	+0.09(+0.29%)
Dec 24, 2014	29.86	29.71	29.71	29.71	2,669,385	-0.11(-0.37%)
Dec 23, 2014	29.61	29.95	29.50	29.82	5,133,037	+0.38(+1.28%)
Dec 22, 2014	29.00	29.54	28.95	29.44	6,677,448	+0.52(+1.79%)
Dec 19, 2014	29.46	29.48	28.66	28.93	11,655,631	-0.44(-1.49%)
Dec 18, 2014	28.94	29.37	28.64	29.36	10,457,334	+0.75(+2.63%)
Dec 17, 2014	28.68	28.78	28.19	28.61	8,920,013	+0.15(+0.52%)
Dec 16, 2014	28.84	29.21	28.46	28.46	12,873,904	-0.56(-1.95%)
Dec 15, 2014	28.77	29.21	28.69	29.03	10,511,202	+0.31(+1.07%)
Dec 12, 2014	28.57	29.10	28.55	28.72	7,719,383	+0.00(+0.02%)
Dec 11, 2014	28.29	29.09	28.29	28.72	11,016,009	+0.57(+2.04%)
Dec 10, 2014	28.58	28.89	28.12	28.14	7,377,430	-0.49(-1.73%)
Dec 09, 2014	28.31	28.72	28.28	28.64	5,014,412	+0.05(+0.17%)
Dec 08, 2014	28.59	28.87	28.56	28.59	6,173,374	-0.12(-0.41%)
Dec 05, 2014	28.85	29.00	28.63	28.71	5,334,718	-0.14(-0.50%)
Dec 04, 2014	28.72	28.85	28.51	28.85	6,101,955	+0.02(+0.08%)
Dec 03, 2014	28.93	29.05	28.66	28.83	8,270,334	+0.27(+0.95%)
Dec 02, 2014	28.58	28.76	28.33	28.56	6,170,669	+0.00(+0.02%)
Dec 01, 2014	28.72	28.82	28.33	28.55	10,176,922	-0.41(-1.41%)
Nov 28, 2014	28.38	29.10	28.38	28.96	7,401,714	+0.72(+2.54%)
Nov 26, 2014	28.12	28.24	28.24	28.24	7,895,304	+0.25(+0.88%)
Nov 25, 2014	28.21	28.43	28.00	28.00	19,383,150	+0.20(+0.71%)
Nov 24, 2014	27.83	27.95	27.71	27.80	9,129,216	-0.02(-0.08%)
Nov 21, 2014	27.96	28.12	27.76	27.82	11,803,696	+0.09(+0.32%)
Nov 20, 2014	27.14	27.81	27.11	27.74	14,485,349	+0.54(+1.98%)
Nov 19, 2014	27.11	27.53	26.86	27.20	11,930,291	+0.21(+0.79%)
Nov 18, 2014	26.69	27.14	26.13	26.98	36,385,440	+0.04(+0.16%)
Nov 17, 2014	27.28	27.49	26.92	26.94	14,007,350	-0.34(-1.25%)
Nov 14, 2014	27.07	27.39	27.06	27.28	15,262,610	-0.52(-1.86%)
Nov 13, 2014	27.99	28.08	27.66	27.80	8,697,112	-0.10(-0.36%)
Nov 12, 2014	27.73	27.95	27.72	27.90	13,611,095	+0.21(+0.76%)
Nov 11, 2014	28.02	28.09	27.65	27.69	10,026,102	-0.29(-1.05%)
Nov 10, 2014	27.91	27.99	27.74	27.98	7,142,204	+0.04(+0.15%)
Nov 07, 2014	28.16	28.30	27.92	27.94	6,681,863	-0.24(-0.87%)
Nov 06, 2014	27.85	28.21	27.70	28.18	8,355,016	+0.37(+1.32%)
Nov 05, 2014	27.94	28.06	27.74	27.82	7,112,182	-0.06(-0.22%)
Nov 04, 2014	27.86	27.98	27.73	27.88	6,360,489	-0.02(-0.06%)
Nov 03, 2014	27.98	28.00	27.60	27.90	8,101,793	+0.25(+0.92%)
Oct 31, 2014	27.93	28.03	27.48	27.64	7,790,438	+0.03(+0.11%)
Oct 30, 2014	27.19	27.66	27.17	27.61	6,313,969	+0.23(+0.84%)
Oct 29, 2014	27.32	27.62	27.18	27.38	6,569,645	+0.01(+0.03%)
Oct 28, 2014	27.36	27.42	27.07	27.37	6,382,741	-0.06(-0.21%)
Oct 27, 2014	27.10	27.46	27.10	27.43	5,729,760	+0.33(+1.21%)
Oct 24, 2014	27.12	27.26	26.93	27.10	7,243,250	-0.11(-0.42%)
Oct 23, 2014	27.10	27.44	27.05	27.21	7,610,488	+0.31(+1.17%)
Oct 22, 2014	26.95	27.46	26.84	26.90	12,761,174	-0.24(-0.87%)
Oct 21, 2014	26.63	27.33	26.38	27.14	10,858,499	+0.65(+2.47%)
Oct 20, 2014	26.26	26.60	26.26	26.48	16,195,639	+0.11(+0.43%)
Oct 17, 2014	26.34	26.47	26.04	26.37	16,169,273	+0.34(+1.31%)
Oct 16, 2014	25.87	26.30	25.85	26.03	16,310,571	-0.21(-0.80%)
Oct 15, 2014	26.48	26.73	25.94	26.24	15,469,014	-0.57(-2.13%)
Oct 14, 2014	26.64	26.90	26.57	26.81	10,613,735	+0.34(+1.29%)
Oct 13, 2014	26.85	26.92	26.44	26.47	8,920,883	-0.41(-1.53%)
Oct 10, 2014	26.48	27.14	26.47	26.88	12,355,107	+0.47(+1.79%)
Oct 09, 2014	26.48	26.77	26.36	26.41	11,409,375	-0.22(-0.82%)
Oct 08, 2014	26.14	26.65	26.02	26.62	8,636,664	+0.57(+2.18%)
Oct 07, 2014	26.17	26.37	26.06	26.06	6,934,555	-0.27(-1.01%)
Oct 06, 2014	26.70	26.73	26.30	26.32	5,440,612	-0.34(-1.28%)
Oct 03, 2014	26.30	26.81	26.30	26.66	8,905,288	+0.49(+1.88%)
Oct 02, 2014	25.94	26.24	25.83	26.17	7,154,869	+0.32(+1.23%)
Oct 01, 2014	25.87	26.10	25.74	25.85	7,819,569	+0.02(+0.08%)
Sep 30, 2014	26.02	26.05	25.83	25.83	7,822,055	-0.27(-1.05%)
Sep 29, 2014	25.90	26.25	25.82	26.11	7,067,881	-0.05(-0.20%)
Sep 26, 2014	25.95	26.30	25.90	26.16	9,446,468	+0.27(+1.05%)
Sep 25, 2014	26.20	26.35	25.82	25.89	11,393,578	-0.46(-1.76%)
Sep 24, 2014	25.71	26.41	25.66	26.35	11,446,542	+0.70(+2.72%)
Sep 23, 2014	25.77	25.84	25.57	25.65	8,941,889	-0.18(-0.71%)
Sep 22, 2014	26.04	26.09	25.73	25.83	6,156,698	-0.21(-0.79%)
Sep 19, 2014	26.41	26.44	26.04	26.04	9,971,280	-0.25(-0.95%)
Sep 18, 2014	26.25	26.42	26.21	26.29	4,868,789	+0.13(+0.50%)
Sep 17, 2014	26.31	26.32	26.01	26.16	5,047,452	-0.14(-0.51%)
Sep 16, 2014	26.07	26.48	25.98	26.29	7,117,297	+0.23(+0.89%)
Sep 15, 2014	26.09	26.17	26.01	26.06	4,428,841	-0.08(-0.32%)
Sep 12, 2014	26.35	26.35	25.98	26.14	5,390,610	-0.13(-0.48%)
Sep 11, 2014	26.04	26.34	26.01	26.27	6,443,610	+0.21(+0.80%)
Sep 10, 2014	26.12	26.21	25.96	26.06	6,703,460	-0.01(-0.03%)
Sep 09, 2014	26.29	26.30	25.97	26.07	9,779,675	-0.35(-1.34%)
Sep 08, 2014	26.52	26.62	26.33	26.42	7,009,569	-0.27(-1.01%)
Sep 05, 2014	26.49	26.71	26.19	26.69	7,505,713	+0.11(+0.43%)
Sep 04, 2014	26.37	26.74	26.35	26.58	7,754,380	+0.23(+0.88%)
Sep 03, 2014	26.47	26.52	26.26	26.35	6,161,630	-0.03(-0.13%)
Sep 02, 2014	26.14	26.48	26.13	26.38	10,304,074	+0.36(+1.39%)
Aug 29, 2014	26.13	26.02	26.02	26.02	5,657,846	-0.07(-0.27%)
Aug 28, 2014	25.77	26.21	25.66	26.09	8,841,748	+0.10(+0.39%)
Aug 27, 2014	25.97	26.06	25.90	25.99	7,625,644	+0.02(+0.07%)
Aug 26, 2014	25.77	26.05	25.75	25.97	12,740,599	+0.23(+0.88%)
Aug 25, 2014	25.97	26.04	25.73	25.75	8,228,905	-0.17(-0.64%)
Aug 22, 2014	25.76	25.96	25.74	25.91	8,634,112	+0.20(+0.76%)
Aug 21, 2014	25.93	25.97	25.59	25.72	10,519,083	-0.21(-0.82%)
Aug 20, 2014	25.43	26.06	25.29	25.93	18,907,824	+0.37(+1.43%)
Aug 19, 2014	24.77	25.97	24.66	25.56	36,464,780	+2.03(+8.65%)
Aug 18, 2014	23.39	23.72	23.32	23.53	12,215,967	+0.33(+1.43%)
Aug 15, 2014	23.59	23.59	23.14	23.20	9,696,529	-0.36(-1.52%)
Aug 14, 2014	23.43	23.61	23.30	23.56	8,938,686	+0.27(+1.16%)
Aug 13, 2014	23.62	23.63	23.25	23.29	12,030,517	-0.38(-1.60%)
Aug 12, 2014	23.72	23.85	23.63	23.67	7,446,920	-0.03(-0.14%)
Aug 11, 2014	23.94	24.00	23.67	23.70	6,616,799	-0.19(-0.80%)
Aug 08, 2014	23.34	23.87	23.33	23.89	9,121,054	+0.61(+2.64%)
Aug 07, 2014	23.55	23.65	23.24	23.28	4,983,373	-0.18(-0.78%)
Aug 06, 2014	22.96	23.65	22.96	23.46	9,070,601	+0.34(+1.45%)
Aug 05, 2014	23.37	23.37	23.07	23.12	7,840,240	-0.25(-1.06%)
Aug 04, 2014	23.45	23.45	23.08	23.37	6,162,418	+0.26(+1.11%)
Aug 01, 2014	23.05	23.25	23.03	23.11	8,343,072	-0.07(-0.32%)
Jul 31, 2014	23.06	23.34	23.03	23.19	12,020,337	-0.17(-0.73%)
Jul 30, 2014	22.96	23.41	22.93	23.36	9,734,438	+0.52(+2.27%)
Jul 29, 2014	22.95	23.08	22.84	22.84	6,614,827	-0.07(-0.28%)
Jul 28, 2014	23.01	23.09	22.89	22.91	8,909,991	+0.04(+0.17%)
Jul 25, 2014	23.08	23.18	22.86	22.87	7,107,290	-0.29(-1.24%)
Jul 24, 2014	23.25	23.38	23.14	23.15	8,062,329	+0.05(+0.21%)
Jul 23, 2014	22.91	23.17	22.91	23.11	8,383,011	+0.27(+1.18%)
Jul 22, 2014	22.97	22.99	22.81	22.84	6,711,354	+0.04(+0.17%)
Jul 21, 2014	23.00	23.01	22.63	22.80	8,251,856	-0.26(-1.11%)
Jul 18, 2014	22.82	23.07	22.59	23.05	8,422,600	+0.33(+1.44%)
Jul 17, 2014	22.78	22.92	22.68	22.73	13,738,199	-0.15(-0.67%)
Jul 16, 2014	23.47	23.47	22.86	22.88	19,257,864	-0.59(-2.52%)
Jul 15, 2014	23.18	23.50	23.15	23.47	10,975,263	+0.21(+0.92%)
Jul 14, 2014	23.48	23.48	23.17	23.26	7,261,293	-0.04(-0.19%)
Jul 11, 2014	23.33	23.41	23.20	23.30	6,441,495	-0.10(-0.43%)
Jul 10, 2014	23.46	23.60	23.32	23.40	9,287,556	-0.30(-1.28%)
Jul 09, 2014	23.47	23.82	23.46	23.71	9,453,845	+0.27(+1.17%)
Jul 08, 2014	23.24	23.48	23.12	23.43	10,317,033	+0.19(+0.82%)
Jul 07, 2014	23.34	23.43	23.18	23.24	12,122,655	-0.17(-0.72%)
Jul 03, 2014	23.39	23.41	23.41	23.41	5,024,574	+0.04(+0.17%)
Jul 02, 2014	23.25	23.48	23.24	23.37	7,241,821	+0.09(+0.37%)

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.