TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.33	33.52	33.16	33.44	6,952,911	+0.41(+1.23%)
Sep 29, 2016	33.33	33.38	33.02	33.03	6,281,441	-0.23(-0.70%)
Sep 28, 2016	33.66	33.75	33.16	33.26	5,985,456	-0.38(-1.13%)
Sep 27, 2016	33.66	33.77	33.51	33.64	6,347,216	+0.03(+0.08%)
Sep 26, 2016	33.83	33.83	33.46	33.62	7,595,029	-0.38(-1.10%)
Sep 23, 2016	34.20	34.30	33.94	33.99	8,059,046	-0.21(-0.63%)
Sep 22, 2016	34.25	34.49	34.04	34.21	6,808,178	+0.18(+0.53%)
Sep 21, 2016	33.62	34.05	33.59	34.03	5,498,939	+0.47(+1.39%)
Sep 20, 2016	33.54	34.12	33.51	33.56	7,854,222	+0.17(+0.50%)
Sep 19, 2016	33.56	33.65	33.39	33.40	4,896,719	+0.01(+0.03%)
Sep 16, 2016	33.39	33.58	33.24	33.39	7,805,710	-0.17(-0.49%)
Sep 15, 2016	33.13	33.63	33.06	33.55	10,873,359	+0.39(+1.17%)
Sep 14, 2016	33.26	33.36	33.04	33.16	7,964,846	-0.06(-0.19%)
Sep 13, 2016	33.53	33.67	33.12	33.23	8,280,088	-0.56(-1.65%)
Sep 12, 2016	33.43	33.86	33.41	33.79	11,143,547	+0.36(+1.07%)
Sep 09, 2016	33.85	33.86	33.43	33.43	10,334,322	-0.65(-1.92%)
Sep 08, 2016	34.56	34.66	34.00	34.08	11,042,217	-0.59(-1.72%)
Sep 07, 2016	34.58	34.78	34.51	34.68	6,365,328	+0.09(+0.27%)
Sep 06, 2016	34.65	34.66	34.39	34.58	7,037,700	-0.15(-0.44%)
Sep 02, 2016	34.77	34.73	34.73	34.73	6,966,191	-0.02(-0.06%)
Sep 01, 2016	34.72	34.81	34.36	34.76	7,630,259	+0.13(+0.37%)
Aug 31, 2016	34.64	34.79	34.42	34.63	8,130,021	-0.02(-0.05%)
Aug 30, 2016	35.08	35.13	34.56	34.64	7,734,854	-0.49(-1.39%)
Aug 29, 2016	35.13	35.39	35.07	35.13	6,295,284	-0.05(-0.15%)
Aug 26, 2016	35.24	35.55	35.11	35.19	9,064,867	-0.05(-0.14%)
Aug 25, 2016	35.09	35.32	34.98	35.24	10,001,882	+0.10(+0.28%)
Aug 24, 2016	35.11	35.32	35.07	35.14	5,752,454	-0.05(-0.14%)
Aug 23, 2016	35.52	35.53	35.18	35.19	6,279,403	-0.18(-0.52%)
Aug 22, 2016	35.44	35.48	35.13	35.37	7,388,926	-0.11(-0.32%)
Aug 19, 2016	34.83	35.52	34.79	35.48	14,158,043	+0.69(+1.98%)
Aug 18, 2016	35.04	35.12	34.73	34.79	8,800,203	-0.17(-0.49%)
Aug 17, 2016	34.80	35.36	34.65	34.96	15,088,772	+0.10(+0.28%)
Aug 16, 2016	35.89	36.26	34.85	34.86	27,995,872	-2.15(-5.80%)
Aug 15, 2016	37.40	37.40	36.84	37.01	12,415,355	-0.04(-0.12%)
Aug 12, 2016	36.75	37.12	36.69	37.05	6,102,036	+0.20(+0.53%)
Aug 11, 2016	37.11	37.35	36.35	36.86	8,366,063	+0.40(+1.09%)
Aug 10, 2016	36.31	36.53	36.22	36.46	6,135,522	+0.29(+0.79%)
Aug 09, 2016	36.35	36.46	36.10	36.17	5,369,871	-0.19(-0.52%)
Aug 08, 2016	36.62	36.67	36.31	36.36	7,227,533	-0.18(-0.49%)
Aug 05, 2016	36.38	36.58	36.27	36.54	5,870,415	+0.31(+0.85%)
Aug 04, 2016	36.00	36.29	35.96	36.23	5,797,136	+0.26(+0.72%)
Aug 03, 2016	35.45	35.97	35.28	35.97	6,450,025	+0.16(+0.46%)
Aug 02, 2016	36.38	36.42	35.79	35.81	5,814,694	-0.68(-1.86%)
Aug 01, 2016	36.41	36.58	36.22	36.49	5,591,056	+0.06(+0.17%)
Jul 29, 2016	36.20	36.49	36.14	36.42	6,243,777	+0.21(+0.59%)
Jul 28, 2016	36.10	36.26	35.89	36.21	5,363,815	+0.03(+0.07%)
Jul 27, 2016	36.35	36.41	36.10	36.18	7,780,153	-0.01(-0.02%)
Jul 26, 2016	35.98	36.21	35.85	36.19	8,002,272	+0.20(+0.54%)
Jul 25, 2016	35.68	36.07	35.62	36.00	6,754,977	+0.41(+1.16%)
Jul 22, 2016	35.40	35.64	35.25	35.58	4,407,382	+0.31(+0.88%)
Jul 21, 2016	35.47	35.56	35.16	35.27	5,055,555	-0.24(-0.68%)
Jul 20, 2016	35.47	35.60	35.32	35.51	5,470,932	+0.14(+0.40%)
Jul 19, 2016	35.45	35.60	35.28	35.37	5,854,506	+0.04(+0.11%)
Jul 18, 2016	34.94	35.42	34.92	35.33	8,725,510	+0.65(+1.86%)
Jul 15, 2016	34.90	34.98	34.64	34.68	5,769,861	-0.11(-0.31%)
Jul 14, 2016	35.12	35.14	34.71	34.79	5,993,125	-0.04(-0.13%)
Jul 13, 2016	35.12	35.12	34.78	34.83	5,600,946	-0.16(-0.46%)
Jul 12, 2016	35.11	35.13	34.89	34.99	6,786,945	-0.11(-0.30%)
Jul 11, 2016	35.11	35.29	34.97	35.10	6,042,380	-0.09(-0.27%)
Jul 08, 2016	34.65	35.21	34.44	35.19	6,421,581	+0.75(+2.19%)
Jul 07, 2016	34.47	34.61	34.24	34.44	6,034,004	-0.15(-0.44%)
Jul 06, 2016	34.13	34.61	34.04	34.59	7,162,055	+0.44(+1.29%)
Jul 05, 2016	34.20	34.38	33.97	34.15	5,065,112	-0.15(-0.44%)
Jul 01, 2016	34.43	34.30	34.30	34.30	4,784,165	-0.12(-0.35%)
Jun 30, 2016	34.08	34.43	33.81	34.42	7,055,234	+0.41(+1.21%)
Jun 29, 2016	33.49	34.08	33.44	34.01	7,708,971	+0.78(+2.36%)
Jun 28, 2016	32.99	33.32	32.84	33.23	9,973,860	+0.45(+1.39%)
Jun 27, 2016	33.01	33.09	32.28	32.77	11,011,713	-0.50(-1.51%)
Jun 24, 2016	33.36	33.81	33.20	33.28	11,158,796	-0.99(-2.89%)
Jun 23, 2016	34.61	34.71	34.14	34.27	4,745,710	-0.07(-0.19%)
Jun 22, 2016	34.58	34.75	34.32	34.33	5,131,955	-0.10(-0.30%)
Jun 21, 2016	34.29	34.55	34.05	34.44	7,498,725	+0.29(+0.85%)
Jun 20, 2016	34.03	34.40	34.03	34.15	7,080,371	+0.43(+1.27%)
Jun 17, 2016	33.80	33.88	33.50	33.72	11,042,932	-0.11(-0.32%)
Jun 16, 2016	33.79	33.95	33.56	33.83	7,077,380	-0.01(-0.04%)
Jun 15, 2016	33.98	34.23	33.81	33.84	7,461,830	-0.12(-0.35%)
Jun 14, 2016	33.81	33.98	33.64	33.96	6,155,643	+0.08(+0.25%)
Jun 13, 2016	34.08	34.30	33.87	33.87	6,475,577	-0.43(-1.26%)
Jun 10, 2016	34.28	34.37	34.06	34.31	5,371,089	-0.15(-0.44%)
Jun 09, 2016	34.26	34.50	34.20	34.46	4,204,007	+0.15(+0.44%)
Jun 08, 2016	34.16	34.41	34.00	34.31	5,446,084	+0.32(+0.93%)
Jun 07, 2016	33.83	34.26	33.80	33.99	5,161,996	+0.12(+0.34%)
Jun 06, 2016	34.16	34.19	33.67	33.87	4,521,659	-0.19(-0.56%)
Jun 03, 2016	34.08	34.27	33.99	34.07	5,386,453	-0.25(-0.74%)
Jun 02, 2016	34.09	34.38	34.00	34.32	6,110,499	+0.18(+0.52%)
Jun 01, 2016	33.82	34.21	33.79	34.14	6,014,537	+0.21(+0.63%)
May 31, 2016	34.10	34.18	33.77	33.93	7,918,982	-0.24(-0.69%)
May 27, 2016	33.88	34.16	34.16	34.16	5,221,883	+0.33(+0.96%)
May 26, 2016	33.92	34.16	33.71	33.84	6,516,044	+0.27(+0.80%)
May 25, 2016	33.67	33.77	33.32	33.57	5,908,854	+0.04(+0.11%)
May 24, 2016	33.54	33.67	33.31	33.54	6,160,907	+0.24(+0.72%)
May 23, 2016	33.64	33.83	33.26	33.30	6,538,291	-0.33(-0.98%)
May 20, 2016	33.55	33.79	33.40	33.63	8,019,911	-0.16(-0.48%)
May 19, 2016	33.33	33.93	33.23	33.79	8,962,998	+0.48(+1.45%)
May 18, 2016	33.43	33.57	32.90	33.30	13,030,375	-0.39(-1.15%)
May 17, 2016	34.84	34.94	33.14	33.69	31,346,130	+0.18(+0.53%)
May 16, 2016	32.59	33.52	32.44	33.51	18,277,776	+1.12(+3.45%)
May 13, 2016	32.59	33.34	32.35	32.40	15,707,823	-0.71(-2.15%)
May 12, 2016	33.08	33.35	32.75	33.11	14,784,896	+0.11(+0.34%)
May 11, 2016	33.35	33.49	32.98	33.00	13,813,938	-1.16(-3.39%)
May 10, 2016	34.82	34.88	34.10	34.16	8,119,816	-0.40(-1.15%)
May 09, 2016	34.18	34.74	33.97	34.55	5,052,051	+0.52(+1.53%)
May 06, 2016	33.88	34.06	33.61	34.03	4,900,407	+0.03(+0.09%)
May 05, 2016	34.14	34.27	33.78	34.00	5,275,328	-0.21(-0.61%)
May 04, 2016	34.02	34.32	33.92	34.21	3,804,780	-0.01(-0.03%)
May 03, 2016	34.29	34.41	33.87	34.22	4,490,606	-0.34(-0.99%)
May 02, 2016	33.85	34.59	33.79	34.56	6,473,595	+0.88(+2.61%)
Apr 29, 2016	34.10	34.10	33.53	33.68	6,190,362	-0.48(-1.39%)
Apr 28, 2016	34.33	34.57	34.07	34.16	3,807,114	-0.38(-1.09%)
Apr 27, 2016	34.28	34.67	34.14	34.53	4,979,535	+0.26(+0.75%)
Apr 26, 2016	34.03	34.29	33.85	34.28	4,031,747	+0.29(+0.86%)
Apr 25, 2016	33.95	34.12	33.77	33.98	4,863,262	-0.01(-0.04%)
Apr 22, 2016	34.21	34.29	33.97	34.00	5,459,766	-0.21(-0.62%)
Apr 21, 2016	34.44	34.65	34.16	34.21	4,217,842	-0.27(-0.79%)
Apr 20, 2016	34.64	34.83	34.44	34.48	5,963,709	-0.04(-0.13%)
Apr 19, 2016	34.69	34.74	34.36	34.53	3,994,771	+0.04(+0.12%)
Apr 18, 2016	34.27	34.59	34.27	34.49	5,606,876	+0.15(+0.43%)
Apr 15, 2016	33.95	34.38	33.91	34.34	5,213,357	+0.43(+1.27%)
Apr 14, 2016	34.01	34.05	33.70	33.91	6,124,272	-0.13(-0.39%)
Apr 13, 2016	34.01	34.10	33.77	34.04	5,875,858	+0.26(+0.78%)
Apr 12, 2016	33.55	33.83	33.32	33.78	6,006,856	+0.26(+0.78%)
Apr 11, 2016	33.76	34.00	33.48	33.52	6,074,503	-0.32(-0.96%)
Apr 08, 2016	33.89	34.04	33.62	33.84	6,998,001	-0.00(-0.01%)
Apr 07, 2016	34.29	34.33	33.69	33.85	7,361,105	-0.62(-1.80%)
Apr 06, 2016	34.49	34.53	34.06	34.47	7,429,466	-0.05(-0.15%)
Apr 05, 2016	34.69	34.87	34.46	34.52	5,095,387	-0.38(-1.08%)
Apr 04, 2016	35.09	35.18	34.79	34.90	4,298,004	-0.10(-0.28%)
Apr 01, 2016	34.75	35.09	34.65	35.00	10,600,470	+0.19(+0.55%)
Mar 31, 2016	35.04	35.18	34.76	34.81	8,427,919	-0.15(-0.42%)
Mar 30, 2016	35.01	35.10	34.76	34.95	5,794,808	+0.03(+0.08%)
Mar 29, 2016	34.56	34.95	34.54	34.93	4,053,295	+0.38(+1.11%)
Mar 28, 2016	34.39	34.75	34.30	34.54	3,709,827	+0.28(+0.83%)
Mar 24, 2016	34.31	34.26	34.26	34.26	6,029,528	-0.27(-0.77%)
Mar 23, 2016	34.44	34.66	34.25	34.53	6,172,123	-0.04(-0.12%)
Mar 22, 2016	34.39	34.71	34.37	34.57	6,933,926	-0.02(-0.05%)
Mar 21, 2016	34.53	34.85	34.45	34.58	6,945,098	-0.03(-0.09%)
Mar 18, 2016	34.32	34.62	34.32	34.61	12,030,829	+0.31(+0.91%)
Mar 17, 2016	33.81	34.42	33.81	34.30	6,039,127	+0.40(+1.18%)
Mar 16, 2016	33.61	33.98	33.41	33.90	6,654,751	+0.12(+0.36%)
Mar 15, 2016	33.49	34.03	33.43	33.78	6,421,107	+0.08(+0.22%)
Mar 14, 2016	33.58	33.82	33.51	33.71	5,095,124	+0.17(+0.52%)
Mar 11, 2016	33.65	33.81	33.28	33.53	6,347,285	-0.00(-0.01%)
Mar 10, 2016	33.56	33.65	33.07	33.54	5,210,708	+0.24(+0.73%)
Mar 09, 2016	33.64	33.65	33.18	33.30	4,235,466	-0.20(-0.58%)
Mar 08, 2016	33.40	33.78	33.34	33.49	5,520,617	+0.01(+0.03%)
Mar 07, 2016	33.42	33.85	33.30	33.48	8,135,649	-0.01(-0.04%)
Mar 04, 2016	33.41	33.63	33.10	33.49	7,193,677	+0.08(+0.24%)
Mar 03, 2016	33.35	33.42	32.87	33.41	6,437,740	-0.10(-0.29%)
Mar 02, 2016	33.38	33.65	33.16	33.51	5,052,788	-0.01(-0.04%)
Mar 01, 2016	33.03	33.54	32.91	33.53	6,466,396	+0.61(+1.85%)
Feb 29, 2016	33.53	33.65	32.90	32.92	10,340,877	-0.68(-2.04%)
Feb 26, 2016	33.32	33.69	33.02	33.60	13,763,707	+0.25(+0.75%)
Feb 25, 2016	32.85	33.38	32.53	33.35	11,389,925	+0.37(+1.13%)
Feb 24, 2016	32.51	33.16	31.87	32.98	20,906,972	+0.69(+2.13%)
Feb 23, 2016	32.44	32.68	32.08	32.29	10,352,074	-0.15(-0.47%)
Feb 22, 2016	32.16	32.58	31.99	32.44	8,299,551	+0.64(+2.01%)
Feb 19, 2016	31.49	31.85	31.20	31.80	6,675,259	-0.01(-0.03%)
Feb 18, 2016	31.81	31.98	31.43	31.81	6,626,505	-0.08(-0.25%)
Feb 17, 2016	31.81	32.15	31.71	31.89	7,717,427	+0.19(+0.59%)
Feb 16, 2016	31.56	31.90	31.24	31.70	8,835,919	+0.67(+2.15%)
Feb 12, 2016	30.57	31.04	31.04	31.04	7,246,239	+0.87(+2.89%)
Feb 11, 2016	30.28	30.83	29.95	30.17	8,083,830	-0.65(-2.12%)
Feb 10, 2016	31.21	31.53	30.78	30.82	6,072,031	-0.12(-0.39%)
Feb 09, 2016	30.00	31.19	29.99	30.94	10,277,860	+0.82(+2.71%)
Feb 08, 2016	29.88	30.25	29.59	30.12	9,867,223	+0.03(+0.09%)
Feb 05, 2016	31.58	31.68	30.07	30.10	10,393,021	-1.24(-3.96%)
Feb 04, 2016	31.39	31.67	30.88	31.34	7,057,407	-0.54(-1.69%)
Feb 03, 2016	32.40	32.44	31.44	31.88	7,138,851	-0.39(-1.19%)
Feb 02, 2016	32.29	32.50	32.02	32.26	8,165,523	+0.28(+0.89%)
Feb 01, 2016	31.42	32.10	31.21	31.98	7,196,452	+0.43(+1.36%)
Jan 29, 2016	30.94	31.68	30.78	31.55	9,141,703	+0.82(+2.67%)
Jan 28, 2016	30.80	30.83	30.46	30.73	4,314,712	+0.09(+0.29%)
Jan 27, 2016	30.87	31.18	30.49	30.64	5,062,946	-0.22(-0.72%)
Jan 26, 2016	30.50	31.07	30.40	30.86	5,028,490	+0.41(+1.35%)
Jan 25, 2016	30.59	30.70	30.22	30.45	5,439,127	-0.08(-0.28%)
Jan 22, 2016	30.43	30.90	30.40	30.54	7,507,950	+0.49(+1.62%)
Jan 21, 2016	29.80	30.19	29.57	30.05	8,630,507	+0.18(+0.59%)
Jan 20, 2016	29.83	30.16	29.07	29.87	8,465,682	-0.31(-1.01%)
Jan 19, 2016	30.19	30.41	29.86	30.18	7,410,545	+0.28(+0.93%)
Jan 15, 2016	29.45	29.90	29.90	29.90	8,858,803	-0.43(-1.40%)
Jan 14, 2016	29.98	30.66	29.67	30.32	7,613,426	+0.35(+1.15%)
Jan 13, 2016	30.65	30.66	29.95	29.98	6,965,983	-0.54(-1.78%)
Jan 12, 2016	30.47	30.87	30.12	30.52	6,265,038	+0.50(+1.65%)
Jan 11, 2016	29.72	30.15	29.67	30.03	8,734,075	+0.39(+1.30%)
Jan 08, 2016	31.10	31.22	29.57	29.64	13,761,355	-1.36(-4.37%)
Jan 07, 2016	30.56	31.34	30.56	31.00	10,898,039	-0.04(-0.14%)
Jan 06, 2016	31.30	31.61	30.83	31.04	10,056,575	-0.82(-2.57%)
Jan 05, 2016	31.37	31.88	31.26	31.86	9,513,540	+0.49(+1.57%)
Jan 04, 2016	30.95	31.39	30.81	31.37	8,487,540	-0.04(-0.11%)
Dec 31, 2015	31.45	31.40	31.40	31.40	4,055,467	-0.20(-0.63%)
Dec 30, 2015	31.77	31.85	31.59	31.60	3,146,887	-0.18(-0.56%)
Dec 29, 2015	31.50	32.00	31.42	31.78	4,017,667	+0.48(+1.54%)
Dec 28, 2015	31.29	31.53	31.16	31.30	4,063,531	-0.10(-0.31%)
Dec 24, 2015	31.44	31.39	31.39	31.39	2,000,185	-0.18(-0.57%)
Dec 23, 2015	31.41	31.58	30.98	31.58	4,288,067	+0.40(+1.28%)
Dec 22, 2015	31.03	31.36	30.88	31.18	6,846,573	+0.35(+1.14%)
Dec 21, 2015	30.85	31.07	30.60	30.83	5,887,100	+0.13(+0.42%)
Dec 18, 2015	31.27	31.27	30.69	30.70	11,235,752	-0.59(-1.88%)
Dec 17, 2015	32.09	32.21	31.28	31.29	7,386,015	-0.53(-1.67%)
Dec 16, 2015	31.55	31.88	31.27	31.82	6,599,573	+0.62(+1.99%)
Dec 15, 2015	31.71	31.88	31.18	31.20	6,763,887	-0.21(-0.68%)
Dec 14, 2015	31.31	31.69	31.19	31.41	7,702,041	+0.16(+0.52%)
Dec 11, 2015	31.26	31.50	31.08	31.25	7,421,783	-0.41(-1.29%)
Dec 10, 2015	31.46	31.98	31.37	31.66	7,705,776	+0.30(+0.95%)
Dec 09, 2015	31.29	31.98	30.81	31.36	8,339,635	-0.23(-0.73%)
Dec 08, 2015	30.99	31.69	30.99	31.59	8,467,265	+0.15(+0.49%)
Dec 07, 2015	31.30	31.50	31.12	31.43	5,405,464	-0.00(-0.01%)
Dec 04, 2015	31.10	31.47	30.95	31.44	9,970,200	+0.51(+1.65%)
Dec 03, 2015	31.36	31.44	30.67	30.93	8,591,259	-0.39(-1.26%)
Dec 02, 2015	31.36	31.62	31.22	31.32	6,576,839	-0.02(-0.07%)
Dec 01, 2015	31.49	31.77	31.18	31.35	8,180,788	+0.08(+0.26%)
Nov 30, 2015	31.72	31.77	31.14	31.27	15,086,036	-0.33(-1.04%)
Nov 27, 2015	31.79	31.89	31.41	31.59	3,537,076	-0.14(-0.43%)
Nov 25, 2015	31.26	31.73	31.73	31.73	8,068,257	+0.50(+1.59%)
Nov 24, 2015	30.98	31.55	30.98	31.23	9,261,954	-0.03(-0.09%)
Nov 23, 2015	31.07	31.44	31.07	31.26	8,186,661	+0.19(+0.63%)
Nov 20, 2015	30.25	31.12	30.25	31.07	14,277,704	+1.09(+3.62%)
Nov 19, 2015	30.00	30.40	29.93	29.98	9,115,828	-0.28(-0.94%)
Nov 18, 2015	30.30	30.39	29.81	30.27	12,315,127	+0.07(+0.23%)
Nov 17, 2015	30.85	30.96	29.50	30.19	23,917,850	+1.12(+3.85%)
Nov 16, 2015	28.26	29.08	28.13	29.07	19,153,630	+0.64(+2.24%)
Nov 13, 2015	28.86	29.10	28.38	28.44	23,171,432	-1.79(-5.92%)
Nov 12, 2015	30.42	30.61	30.19	30.23	13,844,201	-0.37(-1.20%)
Nov 11, 2015	31.60	31.60	30.56	30.59	10,010,689	-1.21(-3.81%)
Nov 10, 2015	31.46	31.87	31.31	31.81	7,157,963	+0.33(+1.06%)
Nov 09, 2015	32.12	32.16	31.27	31.47	7,341,895	-0.73(-2.27%)
Nov 06, 2015	32.82	32.89	32.00	32.20	5,769,917	-0.61(-1.87%)
Nov 05, 2015	32.73	32.89	32.29	32.82	6,441,080	+0.28(+0.87%)
Nov 04, 2015	32.78	32.88	32.27	32.54	4,982,752	-0.24(-0.74%)
Nov 03, 2015	32.46	32.96	32.38	32.78	6,022,829	+0.45(+1.38%)
Nov 02, 2015	32.38	32.49	31.83	32.33	5,879,604	+0.01(+0.04%)
Oct 30, 2015	32.22	32.65	32.18	32.32	6,210,723	+0.05(+0.15%)
Oct 29, 2015	32.40	32.44	31.98	32.27	4,351,096	-0.07(-0.21%)
Oct 28, 2015	31.81	32.43	31.72	32.34	5,342,238	+0.61(+1.93%)
Oct 27, 2015	31.93	32.01	31.42	31.72	4,922,908	-0.26(-0.83%)
Oct 26, 2015	31.64	32.13	31.55	31.99	5,352,238	+0.30(+0.95%)
Oct 23, 2015	32.95	32.95	31.39	31.69	8,442,079	-0.95(-2.90%)
Oct 22, 2015	32.18	32.68	31.96	32.63	6,355,778	+0.66(+2.06%)
Oct 21, 2015	32.39	32.40	31.88	31.98	4,152,764	-0.26(-0.82%)
Oct 20, 2015	32.20	32.37	32.10	32.24	5,077,950	+0.04(+0.12%)
Oct 19, 2015	31.98	32.21	31.88	32.20	5,007,343	+0.22(+0.68%)
Oct 16, 2015	31.83	32.19	31.68	31.98	6,051,868	+0.31(+0.98%)
Oct 15, 2015	31.73	31.79	31.15	31.67	8,129,540	-0.02(-0.06%)
Oct 14, 2015	32.16	32.43	31.53	31.69	6,670,754	-0.43(-1.33%)
Oct 13, 2015	32.42	32.59	32.03	32.12	5,046,720	-0.37(-1.14%)
Oct 12, 2015	32.24	32.65	32.19	32.49	5,531,214	+0.35(+1.10%)
Oct 09, 2015	31.82	32.20	31.61	32.14	5,384,909	+0.24(+0.76%)
Oct 08, 2015	31.61	32.12	31.51	31.90	5,420,270	+0.15(+0.46%)
Oct 07, 2015	31.46	31.79	31.28	31.75	9,087,431	+0.50(+1.60%)
Oct 06, 2015	31.72	31.82	31.11	31.25	5,326,546	-0.34(-1.06%)
Oct 05, 2015	31.70	31.79	31.06	31.59	8,551,012	+0.07(+0.21%)
Oct 02, 2015	30.88	31.52	30.60	31.52	6,636,889	+0.26(+0.82%)

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.