TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	32.06	32.31	31.56	31.70	8,326,098	+0.20(+0.65%)
Oct 30, 2017	31.88	31.89	31.29	31.49	9,944,192	-0.54(-1.69%)
Oct 27, 2017	32.39	32.40	31.89	32.03	9,905,017	-0.42(-1.30%)
Oct 26, 2017	32.45	32.67	32.22	32.45	7,221,660	+0.01(+0.04%)
Oct 25, 2017	32.58	32.67	32.27	32.44	6,936,537	-0.14(-0.42%)
Oct 24, 2017	32.82	32.97	32.54	32.58	5,867,224	-0.21(-0.64%)
Oct 23, 2017	32.70	33.08	32.62	32.79	6,182,673	+0.05(+0.15%)
Oct 20, 2017	32.59	32.84	32.51	32.74	7,379,272	+0.31(+0.95%)
Oct 19, 2017	32.38	32.56	32.27	32.43	7,602,530	+0.05(+0.15%)
Oct 18, 2017	32.56	32.69	32.31	32.38	7,568,903	-0.23(-0.70%)
Oct 17, 2017	32.30	32.64	32.27	32.60	5,736,851	+0.29(+0.88%)
Oct 16, 2017	32.59	32.61	32.15	32.32	6,807,941	-0.41(-1.25%)
Oct 13, 2017	32.60	32.90	32.49	32.73	5,834,682	+0.13(+0.40%)
Oct 12, 2017	32.89	32.89	32.30	32.60	7,661,200	-0.35(-1.06%)
Oct 11, 2017	32.90	33.12	32.80	32.94	6,507,317	+0.14(+0.42%)
Oct 10, 2017	33.19	33.26	32.76	32.81	6,410,428	-0.35(-1.07%)
Oct 09, 2017	33.44	33.54	33.06	33.16	4,008,097	-0.26(-0.77%)
Oct 06, 2017	33.38	33.58	33.19	33.42	4,544,573	-0.10(-0.28%)
Oct 05, 2017	33.34	33.55	33.24	33.52	8,559,530	+0.07(+0.22%)
Oct 04, 2017	33.44	33.54	33.19	33.44	6,180,795	-0.08(-0.23%)
Oct 03, 2017	33.38	33.59	33.28	33.52	4,372,734	+0.19(+0.57%)
Oct 02, 2017	33.46	33.50	33.03	33.33	6,492,155	-0.15(-0.45%)
Sep 29, 2017	33.64	33.77	33.43	33.48	6,576,707	-0.10(-0.30%)
Sep 28, 2017	33.63	33.71	33.39	33.58	5,414,264	-0.10(-0.28%)
Sep 27, 2017		33.78	33.32	33.68	5,146,536	+0.17(+0.51%)
Sep 26, 2017	33.60	33.78	33.39	33.50	6,456,374	-0.02(-0.07%)
Sep 25, 2017	32.93	33.60	32.83	33.53	11,165,014	+0.63(+1.90%)
Sep 22, 2017	32.99	33.10	32.76	32.90	9,378,475	-0.17(-0.51%)
Sep 21, 2017	32.94	33.23	32.89	33.07	8,222,927	+0.18(+0.55%)
Sep 20, 2017	33.06	33.06	32.67	32.89	10,748,003	-0.19(-0.56%)
Sep 19, 2017	33.42	33.45	33.06	33.07	6,239,610	-0.27(-0.80%)
Sep 18, 2017	33.55	33.56	33.21	33.34	4,283,026	-0.15(-0.43%)
Sep 15, 2017	33.24	33.50	32.95	33.49	8,858,849	+0.24(+0.72%)
Sep 14, 2017	33.38	33.40	33.09	33.24	7,676,926	-0.13(-0.38%)
Sep 13, 2017	33.45	33.70	33.33	33.37	8,374,665	-0.02(-0.07%)
Sep 12, 2017	33.15	33.74	33.15	33.39	6,291,394	+0.32(+0.96%)
Sep 11, 2017	32.87	33.15	32.70	33.08	7,038,713	+0.20(+0.62%)
Sep 08, 2017	33.14	33.14	32.57	32.87	5,904,901	-0.24(-0.73%)
Sep 07, 2017	33.38	33.44	32.94	33.11	5,961,827	-0.05(-0.15%)
Sep 06, 2017	32.87	33.19	32.85	33.16	6,656,791	+0.31(+0.95%)
Sep 05, 2017	32.77	32.95	32.57	32.85	7,211,508	-0.02(-0.06%)
Sep 01, 2017	32.89	33.07	32.77	32.87	6,220,533	+0.04(+0.11%)
Aug 31, 2017	32.62	32.89	32.62	32.83	9,981,743	+0.11(+0.35%)
Aug 30, 2017	32.43	32.82	32.34	32.72	7,083,175	+0.25(+0.78%)
Aug 29, 2017	32.40	32.52	32.17	32.46	7,110,403	-0.14(-0.43%)
Aug 28, 2017	32.70	32.79	32.52	32.60	10,424,727	+0.06(+0.18%)
Aug 25, 2017	32.38	32.75	32.25	32.55	6,531,501	+0.35(+1.10%)
Aug 24, 2017	32.95	33.24	32.09	32.19	14,733,552	-0.32(-0.98%)
Aug 23, 2017	32.46	32.62	32.28	32.51	9,687,881	-0.00(-0.01%)
Aug 22, 2017	32.51	32.67	32.30	32.51	9,752,971	+0.06(+0.20%)
Aug 21, 2017	32.01	32.54	31.86	32.45	11,494,559	+0.45(+1.40%)
Aug 18, 2017	31.92	32.34	31.79	32.00	14,655,551	+0.10(+0.31%)
Aug 17, 2017	32.28	32.30	31.87	31.90	11,559,898	-0.61(-1.87%)
Aug 16, 2017	32.13	32.56	31.89	32.51	12,602,609	+0.65(+2.04%)
Aug 15, 2017	31.67	32.61	31.28	31.86	18,093,234	+0.25(+0.78%)
Aug 14, 2017	32.53	32.58	31.47	31.61	16,923,324	-0.66(-2.04%)
Aug 11, 2017	31.84	32.49	31.78	32.27	10,864,057	+0.37(+1.15%)
Aug 10, 2017	32.10	32.14	31.69	31.90	10,431,774	-0.45(-1.40%)
Aug 09, 2017	32.35	32.47	32.04	32.36	8,528,792	-0.11(-0.34%)
Aug 08, 2017	32.15	32.74	32.10	32.47	11,837,904	+0.51(+1.61%)
Aug 07, 2017	31.67	32.04	31.67	31.95	6,156,402	+0.24(+0.74%)
Aug 04, 2017	31.53	31.81	31.43	31.72	7,350,655	+0.25(+0.80%)
Aug 03, 2017	31.88	31.93	31.22	31.47	10,414,704	-0.41(-1.29%)
Aug 02, 2017	31.78	32.04	31.65	31.88	7,578,999	-0.09(-0.30%)
Aug 01, 2017	31.83	32.07	31.77	31.97	7,826,040	+0.19(+0.58%)
Jul 31, 2017	31.53	31.85	31.28	31.79	9,353,346	+0.32(+1.02%)
Jul 28, 2017	31.50	31.67	31.26	31.47	7,594,690	-0.02(-0.06%)
Jul 27, 2017	30.95	31.53	30.89	31.48	10,339,348	+0.53(+1.71%)
Jul 26, 2017	31.16	31.17	30.79	30.95	11,112,852	-0.10(-0.33%)
Jul 25, 2017	30.41	31.32	30.39	31.06	12,973,821	+0.81(+2.69%)
Jul 24, 2017	31.01	31.01	30.13	30.24	16,243,767	-0.91(-2.93%)
Jul 21, 2017	31.33	31.39	30.88	31.16	10,641,405	-0.31(-0.98%)
Jul 20, 2017	31.79	31.95	31.44	31.47	10,794,465	-0.32(-1.00%)
Jul 19, 2017	31.69	31.93	31.60	31.78	11,194,464	+0.16(+0.50%)
Jul 18, 2017	31.77	31.86	31.51	31.62	6,300,869	-0.19(-0.58%)
Jul 17, 2017	31.56	32.00	31.52	31.81	9,381,094	+0.25(+0.80%)
Jul 14, 2017	31.75	31.88	31.46	31.56	8,204,427	-0.08(-0.26%)
Jul 13, 2017	31.34	31.66	31.30	31.64	11,083,520	+0.47(+1.52%)
Jul 12, 2017	31.09	31.26	31.06	31.16	7,623,759	+0.15(+0.48%)
Jul 11, 2017	31.01	31.16	30.90	31.01	10,527,943	-0.04(-0.12%)
Jul 10, 2017	31.73	31.78	31.01	31.05	8,581,944	-0.75(-2.37%)
Jul 07, 2017	31.87	32.07	31.75	31.80	9,438,072	+0.03(+0.09%)
Jul 06, 2017	31.94	32.03	31.70	31.78	10,378,105	-0.40(-1.25%)
Jul 05, 2017	32.42	32.42	31.76	32.18	11,366,534	-0.18(-0.54%)
Jul 03, 2017	32.84	33.10	32.34	32.36	6,567,371	-0.27(-0.83%)
Jun 30, 2017	32.32	32.79	32.27	32.63	13,740,190	+0.49(+1.53%)
Jun 29, 2017	32.27	32.37	32.00	32.13	9,940,394	-0.15(-0.46%)
Jun 28, 2017	31.77	32.34	31.71	32.28	10,671,348	+0.66(+2.07%)
Jun 27, 2017	31.51	31.75	31.49	31.63	7,880,909	+0.01(+0.03%)
Jun 26, 2017	31.55	31.80	31.38	31.62	8,502,489	+0.30(+0.97%)
Jun 23, 2017	31.07	31.36	30.84	31.32	13,526,416	+0.24(+0.76%)
Jun 22, 2017	31.38	31.40	30.99	31.08	13,589,879	-0.29(-0.94%)
Jun 21, 2017	31.60	31.98	31.13	31.38	16,008,712	-0.35(-1.11%)
Jun 20, 2017	32.58	32.63	31.71	31.73	15,929,958	-0.98(-3.00%)
Jun 19, 2017	32.83	32.87	32.37	32.71	8,602,268	-0.04(-0.12%)
Jun 16, 2017	32.49	32.78	32.28	32.75	12,768,570	-0.05(-0.14%)
Jun 15, 2017	33.06	33.14	32.41	32.79	8,647,856	-0.28(-0.86%)
Jun 14, 2017	33.33	33.39	32.94	33.08	8,531,766	-0.33(-1.00%)
Jun 13, 2017	33.38	33.55	33.25	33.41	7,095,305	+0.06(+0.19%)
Jun 12, 2017	33.24	33.67	33.24	33.35	8,203,933	+0.04(+0.12%)
Jun 09, 2017	32.91	33.49	32.68	33.31	10,345,156	+0.41(+1.24%)
Jun 08, 2017		33.73	32.88	32.90	11,402,662	-0.64(-1.90%)
Jun 07, 2017	33.60	33.76	33.46	33.54	6,012,453	+0.10(+0.30%)
Jun 06, 2017	33.76	33.84	33.40	33.44	8,603,133	-0.48(-1.41%)
Jun 05, 2017	33.92	34.17	33.80	33.92	5,626,114	-0.09(-0.25%)
Jun 02, 2017	34.09	34.26	33.84	34.01	7,689,698	-0.31(-0.90%)
Jun 01, 2017	34.25	34.38	33.93	34.31	6,116,627	+0.31(+0.92%)
May 31, 2017	33.98	34.07	33.82	34.00	8,797,642	+0.16(+0.48%)
May 30, 2017	34.06	34.22	33.80	33.84	7,675,431	-0.31(-0.90%)
May 26, 2017	34.18	34.29	34.01	34.15	6,079,130	+0.07(+0.21%)
May 25, 2017	33.63	34.24	33.54	34.07	10,062,343	+0.62(+1.86%)
May 24, 2017	33.70	33.77	33.44	33.45	12,322,445	-0.19(-0.55%)
May 23, 2017	34.02	34.04	33.57	33.64	11,983,608	-0.40(-1.18%)
May 22, 2017	33.71	34.11	33.60	34.04	12,024,767	+0.46(+1.37%)
May 19, 2017	33.81	33.82	33.06	33.58	17,917,678	-0.09(-0.28%)
May 18, 2017	33.89	34.07	33.62	33.67	12,854,232	-0.13(-0.39%)
May 17, 2017	33.35	34.31	33.34	33.80	22,219,388	+0.46(+1.37%)
May 16, 2017	33.28	34.07	33.02	33.35	33,887,772	-1.42(-4.08%)
May 15, 2017	35.04	35.19	34.64	34.77	13,065,433	-0.19(-0.53%)
May 12, 2017	35.75	35.75	34.82	34.95	13,172,226	-0.98(-2.72%)
May 11, 2017	36.26	36.26	35.59	35.93	9,637,282	-0.57(-1.55%)
May 10, 2017	35.73	36.58	35.62	36.49	10,920,902	+0.79(+2.20%)
May 09, 2017	35.39	35.91	35.34	35.71	7,182,018	+0.36(+1.01%)
May 08, 2017	35.52	35.56	35.22	35.35	7,275,696	-0.09(-0.24%)
May 05, 2017	35.68	35.69	35.32	35.43	6,418,123	-0.13(-0.35%)
May 04, 2017	35.57	35.65	35.35	35.56	5,257,519	-0.08(-0.21%)
May 03, 2017	35.52	35.72	35.38	35.64	6,500,854	+0.10(+0.29%)
May 02, 2017	35.03	35.53	34.95	35.53	7,112,237	+0.57(+1.62%)
May 01, 2017	35.52	35.54	34.97	34.97	4,516,798	-0.45(-1.26%)
Apr 28, 2017	35.54	35.55	35.15	35.41	6,017,479	-0.15(-0.42%)
Apr 27, 2017	35.55	35.62	35.34	35.56	5,106,108	+0.02(+0.06%)
Apr 26, 2017	35.55	35.79	35.42	35.54	4,890,270	+0.06(+0.18%)
Apr 25, 2017	35.44	35.55	35.24	35.47	5,046,944	+0.07(+0.20%)
Apr 24, 2017	35.63	35.68	35.22	35.40	5,362,449	+0.03(+0.08%)
Apr 21, 2017	35.18	35.39	35.10	35.37	6,778,244	+0.18(+0.50%)
Apr 20, 2017	34.75	35.27	34.74	35.20	7,004,757	+0.57(+1.65%)
Apr 19, 2017	34.74	34.78	34.56	34.63	4,480,856	+0.03(+0.08%)
Apr 18, 2017	34.45	34.76	34.34	34.60	4,824,212	+0.16(+0.47%)
Apr 17, 2017	34.71	34.75	34.31	34.44	5,618,886	-0.15(-0.43%)
Apr 13, 2017	34.68	34.84	34.57	34.59	6,336,951	-0.13(-0.36%)
Apr 12, 2017	34.77	34.77	34.50	34.71	8,752,331	+0.04(+0.13%)
Apr 11, 2017	34.21	34.68	34.14	34.67	9,493,932	+0.44(+1.28%)
Apr 10, 2017	34.27	34.59	34.13	34.23	6,942,246	-0.03(-0.09%)
Apr 07, 2017	34.50	34.58	34.26	34.26	7,983,458	-0.32(-0.92%)
Apr 06, 2017	34.38	34.84	34.38	34.58	8,377,188	+0.39(+1.15%)
Apr 05, 2017	34.58	34.70	34.14	34.19	10,607,419	-0.35(-1.02%)
Apr 04, 2017	35.26	35.27	34.50	34.54	12,047,815	-0.73(-2.07%)
Apr 03, 2017	35.70	35.74	35.18	35.27	7,861,446	-0.34(-0.95%)
Mar 31, 2017	35.86	36.01	35.58	35.61	6,030,984	-0.31(-0.86%)
Mar 30, 2017	35.78	35.95	35.73	35.92	4,177,508	+0.04(+0.11%)
Mar 29, 2017	35.49	36.01	35.37	35.88	7,191,625	+0.44(+1.23%)
Mar 28, 2017	35.24	35.52	35.19	35.44	10,385,398	+0.16(+0.46%)
Mar 27, 2017	35.05	35.34	34.96	35.28	6,890,418	-0.04(-0.10%)
Mar 24, 2017	35.24	35.40	35.10	35.32	6,231,765	+0.00(+0.00%)
Mar 23, 2017	35.45	35.61	35.25	35.32	6,111,923	-0.09(-0.27%)
Mar 22, 2017	35.15	35.45	34.98	35.41	5,555,449	+0.25(+0.70%)
Mar 21, 2017	35.35	35.45	34.97	35.16	6,537,623	-0.04(-0.12%)
Mar 20, 2017	35.67	35.67	35.09	35.20	8,778,005	-0.47(-1.31%)
Mar 17, 2017	35.85	35.86	35.46	35.67	11,352,069	+0.00(+0.00%)
Mar 16, 2017	35.80	35.87	35.56	35.67	8,527,216	+0.02(+0.05%)
Mar 15, 2017	35.24	35.72	35.20	35.65	7,259,875	+0.41(+1.15%)
Mar 14, 2017	35.24	35.41	35.13	35.25	5,293,936	+0.10(+0.28%)
Mar 13, 2017	35.12	35.33	34.95	35.15	5,483,515	-0.05(-0.15%)
Mar 10, 2017	35.25	35.31	34.70	35.20	6,591,278	+0.11(+0.31%)
Mar 09, 2017	35.28	35.37	35.05	35.10	6,283,863	-0.23(-0.65%)
Mar 08, 2017	35.22	35.51	35.18	35.33	7,081,934	+0.07(+0.19%)
Mar 07, 2017	35.29	35.57	35.22	35.26	7,066,928	-0.13(-0.38%)
Mar 06, 2017	35.35	35.55	35.29	35.39	6,298,567	-0.10(-0.28%)
Mar 03, 2017	35.62	35.69	35.31	35.49	6,497,818	-0.26(-0.72%)
Mar 02, 2017	35.25	35.89	35.17	35.75	8,718,233	+0.42(+1.20%)
Mar 01, 2017	35.56	35.57	35.07	35.33	14,294,204	+0.00(+0.00%)
Feb 28, 2017	35.23	35.42	34.92	35.33	13,900,472	-0.08(-0.22%)
Feb 27, 2017	35.24	35.51	35.19	35.40	9,844,949	+0.17(+0.47%)
Feb 24, 2017	34.94	35.48	34.91	35.24	11,999,889	+0.20(+0.57%)
Feb 23, 2017	34.58	35.52	34.58	35.04	20,141,216	+0.66(+1.91%)
Feb 22, 2017	34.71	34.99	33.99	34.38	20,287,206	+0.05(+0.14%)
Feb 21, 2017	34.85	34.86	34.23	34.33	19,741,838	-0.43(-1.23%)
Feb 17, 2017		34.76	34.76	34.76	0	+0.16(+0.47%)
Feb 16, 2017	35.15	35.16	34.50	34.60	12,211,459	-0.63(-1.79%)
Feb 15, 2017	35.23	35.33	34.99	35.23	7,512,600	+0.07(+0.19%)
Feb 14, 2017	34.58	35.19	34.51	35.16	8,979,442	+0.53(+1.53%)
Feb 13, 2017	34.81	34.94	34.50	34.63	7,741,837	-0.07(-0.19%)
Feb 10, 2017	34.33	34.76	34.19	34.69	8,153,751	+0.42(+1.24%)
Feb 09, 2017	34.00	34.46	34.05	34.27	7,052,806	+0.27(+0.79%)
Feb 08, 2017	33.83	34.12	33.79	34.00	8,879,884	+0.13(+0.37%)
Feb 07, 2017	33.85	34.00	33.77	33.88	5,188,060	+0.07(+0.21%)
Feb 06, 2017	33.68	33.94	33.63	33.80	8,322,543	-0.06(-0.19%)
Feb 03, 2017	33.55	34.03	33.52	33.87	9,465,791	+0.24(+0.72%)
Feb 02, 2017	33.49	33.89	33.34	33.62	9,659,524	+0.11(+0.33%)
Feb 01, 2017	33.69	33.78	33.35	33.51	8,507,082	-0.11(-0.32%)
Jan 31, 2017	32.96	33.65	32.87	33.62	11,203,789	+0.39(+1.19%)
Jan 30, 2017	33.33	33.35	32.93	33.22	5,964,416	-0.10(-0.30%)
Jan 27, 2017	33.79	33.86	33.19	33.32	5,778,944	-0.36(-1.07%)
Jan 26, 2017	33.87	33.97	33.66	33.68	5,288,527	-0.17(-0.49%)
Jan 25, 2017	33.62	33.89	33.49	33.85	7,372,999	+0.38(+1.13%)
Jan 24, 2017	33.53	33.63	33.34	33.47	8,876,564	+0.04(+0.13%)
Jan 23, 2017	33.74	33.82	33.38	33.43	6,802,346	-0.45(-1.32%)
Jan 20, 2017	33.79	33.90	33.47	33.88	9,217,425	+0.18(+0.55%)
Jan 19, 2017	34.33	34.42	33.68	33.69	9,358,223	-0.72(-2.09%)
Jan 18, 2017	34.54	34.58	34.22	34.41	7,165,579	-0.03(-0.09%)
Jan 17, 2017	34.14	34.64	34.10	34.44	7,648,413	+0.37(+1.08%)
Jan 13, 2017		34.07	34.07	34.07	0	+0.00(+0.00%)
Jan 12, 2017	34.09	34.15	33.75	34.07	7,554,748	-0.13(-0.39%)
Jan 11, 2017	34.37	34.48	33.89	34.21	6,470,372	-0.21(-0.60%)
Jan 10, 2017	34.06	34.65	34.02	34.41	8,569,386	+0.26(+0.78%)
Jan 09, 2017	34.04	34.36	34.04	34.15	7,173,223	+0.05(+0.16%)
Jan 06, 2017	34.12	34.35	34.02	34.09	7,742,769	-0.08(-0.22%)
Jan 05, 2017	33.83	34.34	33.65	34.17	11,096,203	-0.21(-0.61%)
Jan 04, 2017	34.02	34.43	34.01	34.38	7,453,697	+0.52(+1.55%)
Jan 03, 2017	33.91	34.07	33.63	33.86	8,516,934	+0.14(+0.43%)
Dec 30, 2016		33.71	33.71	33.71	0	-0.26(-0.77%)
Dec 29, 2016	33.91	34.10	33.87	33.97	4,157,241	+0.18(+0.53%)
Dec 28, 2016	34.24	34.27	33.76	33.79	4,824,268	-0.42(-1.23%)
Dec 27, 2016	34.34	34.49	34.12	34.22	2,785,160	-0.09(-0.25%)
Dec 23, 2016		34.30	34.30	34.30	0	+0.00(+0.00%)
Dec 22, 2016	34.63	34.65	34.19	34.30	6,124,160	-0.45(-1.30%)
Dec 21, 2016	34.72	34.94	34.56	34.75	5,124,649	-0.08(-0.22%)
Dec 20, 2016	34.64	34.94	34.51	34.83	5,613,299	+0.31(+0.88%)
Dec 19, 2016	34.43	34.76	34.39	34.53	6,754,149	+0.08(+0.22%)
Dec 16, 2016	34.78	34.89	34.38	34.45	12,735,358	-0.29(-0.84%)
Dec 15, 2016	34.75	34.97	34.59	34.74	6,903,236	+0.05(+0.16%)
Dec 14, 2016	35.15	35.24	34.65	34.69	8,122,413	-0.43(-1.23%)
Dec 13, 2016	34.71	35.27	34.53	35.12	8,650,928	+0.52(+1.52%)
Dec 12, 2016	34.86	34.94	34.44	34.59	8,724,122	-0.42(-1.20%)
Dec 09, 2016	35.05	35.12	34.64	35.01	6,292,042	+0.02(+0.06%)
Dec 08, 2016	35.15	35.24	34.86	34.99	6,532,250	-0.09(-0.27%)
Dec 07, 2016	34.75	35.12	34.68	35.09	7,938,813	+0.34(+0.97%)
Dec 06, 2016	34.79	34.81	34.58	34.75	5,799,185	+0.05(+0.14%)
Dec 05, 2016	34.62	34.99	34.50	34.70	9,334,960	+0.10(+0.30%)
Dec 02, 2016	34.85	34.99	34.53	34.60	7,123,265	-0.26(-0.73%)
Dec 01, 2016	35.04	35.25	34.80	34.85	7,783,679	-0.30(-0.86%)
Nov 30, 2016	35.21	35.47	35.11	35.15	9,241,388	-0.21(-0.60%)
Nov 29, 2016	35.35	35.52	35.30	35.36	7,088,483	+0.07(+0.20%)
Nov 28, 2016	35.37	35.56	35.24	35.29	6,592,929	-0.26(-0.74%)
Nov 25, 2016	35.61	35.80	35.48	35.56	3,045,533	-0.09(-0.24%)
Nov 23, 2016		35.64	35.64	35.64	0	+0.05(+0.15%)
Nov 22, 2016	34.98	35.77	34.91	35.59	12,238,156	+0.74(+2.11%)
Nov 21, 2016	34.77	34.88	34.63	34.85	11,056,538	-0.03(-0.08%)
Nov 18, 2016	34.53	34.97	34.31	34.88	10,847,391	+0.28(+0.82%)
Nov 17, 2016	34.14	34.61	33.85	34.60	11,621,527	+0.32(+0.93%)
Nov 16, 2016	32.98	34.34	32.98	34.28	14,413,250	+1.30(+3.95%)
Nov 15, 2016	32.89	33.50	32.45	32.98	13,755,719	-0.33(-0.98%)
Nov 14, 2016	33.89	34.12	33.19	33.31	12,824,883	-0.52(-1.55%)
Nov 11, 2016	33.61	33.88	33.48	33.83	7,714,739	+0.00(+0.00%)
Nov 10, 2016	33.38	34.14	33.38	33.83	11,490,918	+0.65(+1.96%)
Nov 09, 2016	32.26	33.27	32.10	33.18	8,635,966	+0.32(+0.97%)
Nov 08, 2016	32.82	33.07	32.67	32.86	7,494,068	+0.07(+0.22%)
Nov 07, 2016	32.55	32.80	32.35	32.79	9,525,965	+0.63(+1.96%)
Nov 04, 2016	32.23	32.42	32.07	32.16	6,688,704	+0.05(+0.17%)
Nov 03, 2016	32.59	32.72	32.03	32.10	5,940,674	-0.42(-1.29%)
Nov 02, 2016	32.34	32.71	32.33	32.53	6,112,364	+0.12(+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.