Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.52	40.52	39.82	39.83	4,413,929	+0.44(+1.12%)
Nov 29, 2016	39.28	39.44	39.22	39.39	1,471,828	+0.18(+0.46%)
Nov 28, 2016	39.34	39.44	39.18	39.21	1,505,905	-0.43(-1.08%)
Nov 25, 2016	39.64	39.70	39.54	39.64	3,295,762	+0.98(+2.53%)
Nov 23, 2016		38.66	38.66	38.66	0	-0.37(-0.95%)
Nov 22, 2016	39.05	39.12	38.90	39.03	2,407,675	-0.03(-0.08%)
Nov 21, 2016	39.02	39.10	38.91	39.06	1,902,043	+0.16(+0.41%)
Nov 18, 2016	38.86	38.99	38.77	38.90	3,297,773	-0.29(-0.74%)
Nov 17, 2016	39.12	39.30	39.07	39.19	1,983,871	+0.00(+0.00%)
Nov 16, 2016	39.13	39.39	39.07	39.19	3,462,876	-0.53(-1.33%)
Nov 15, 2016	39.50	39.73	39.40	39.72	5,104,705	+0.32(+0.81%)
Nov 14, 2016	39.34	39.45	39.03	39.40	3,200,055	-0.36(-0.91%)
Nov 11, 2016	39.58	39.92	39.56	39.76	6,754,190	-0.19(-0.48%)
Nov 10, 2016	40.15	40.15	39.66	39.95	4,909,964	-1.56(-3.76%)
Nov 09, 2016	40.92	41.66	40.91	41.51	4,594,955	-0.59(-1.40%)
Nov 08, 2016	41.97	42.32	41.94	42.10	2,914,037	+0.17(+0.41%)
Nov 07, 2016	41.70	41.96	41.58	41.93	2,214,244	+0.56(+1.35%)
Nov 04, 2016	41.68	41.71	41.34	41.37	4,890,609	-0.42(-1.01%)
Nov 03, 2016	42.05	42.07	41.72	41.79	1,399,590	-0.37(-0.88%)
Nov 02, 2016	42.27	42.32	42.10	42.16	1,484,449	-0.03(-0.07%)
Nov 01, 2016	42.40	42.44	42.14	42.19	3,420,971	+0.37(+0.88%)
Oct 31, 2016	41.70	41.93	41.66	41.82	1,816,619	-0.08(-0.19%)
Oct 28, 2016	41.95	42.04	41.81	41.90	1,411,817	+0.23(+0.55%)
Oct 27, 2016	42.03	42.03	41.67	41.67	1,195,876	-0.20(-0.48%)
Oct 26, 2016	41.86	42.01	41.81	41.87	1,078,122	-0.63(-1.48%)
Oct 25, 2016	42.53	42.61	42.40	42.50	1,314,572	-0.06(-0.14%)
Oct 24, 2016	42.72	42.74	42.55	42.56	912,805	-0.10(-0.23%)
Oct 21, 2016	42.50	42.70	42.49	42.66	1,786,528	-0.25(-0.58%)
Oct 20, 2016	42.80	42.99	42.65	42.91	1,966,441	+0.26(+0.61%)
Oct 19, 2016	42.93	42.95	42.62	42.65	5,385,498	-0.49(-1.14%)
Oct 18, 2016	43.18	43.24	42.94	43.14	2,168,935	+0.35(+0.82%)
Oct 17, 2016	42.87	43.02	42.73	42.79	1,912,345	-0.43(-0.99%)
Oct 14, 2016	43.56	43.58	43.21	43.22	2,995,875	-0.34(-0.78%)
Oct 13, 2016	43.39	43.75	43.27	43.56	5,410,692	-1.22(-2.72%)
Oct 12, 2016	44.95	45.05	44.77	44.78	2,410,425	-0.29(-0.64%)
Oct 11, 2016	45.38	45.38	44.87	45.07	3,882,400	-0.29(-0.64%)
Oct 10, 2016	45.35	45.59	45.25	45.36	1,080,122	+0.00(+0.00%)
Oct 07, 2016	45.49	45.55	45.00	45.36	1,510,078	-0.36(-0.79%)
Oct 06, 2016	45.43	45.83	45.40	45.72	1,337,811	-0.05(-0.11%)
Oct 05, 2016	46.00	46.02	45.68	45.77	1,548,947	-0.66(-1.42%)
Oct 04, 2016	46.89	46.89	46.34	46.43	2,016,980	+0.16(+0.35%)
Oct 03, 2016	46.29	46.35	46.12	46.27	1,266,845	+0.17(+0.37%)
Sep 30, 2016	45.82	46.30	45.82	46.10	1,717,557	+0.37(+0.81%)
Sep 29, 2016	46.20	46.25	45.66	45.73	1,728,444	-0.79(-1.70%)
Sep 28, 2016	46.43	46.55	46.18	46.52	1,253,513	+0.32(+0.69%)
Sep 27, 2016	45.91	46.28	45.83	46.20	1,283,164	+0.54(+1.18%)
Sep 26, 2016	45.70	45.81	45.55	45.66	1,068,725	-0.44(-0.95%)
Sep 23, 2016	46.19	46.31	46.03	46.10	1,634,004	-0.34(-0.73%)
Sep 22, 2016	46.54	46.74	46.40	46.44	1,604,425	+1.03(+2.27%)
Sep 21, 2016	45.02	45.45	44.94	45.41	1,458,351	+0.16(+0.35%)
Sep 20, 2016	45.42	45.52	45.22	45.25	1,281,186	-0.13(-0.29%)
Sep 19, 2016	45.44	45.63	45.32	45.38	1,135,433	+0.44(+0.98%)
Sep 16, 2016	44.98	45.06	44.81	44.94	1,649,036	-0.75(-1.64%)
Sep 15, 2016	45.42	45.76	45.24	45.69	1,645,984	+0.29(+0.64%)
Sep 14, 2016	45.39	45.68	45.32	45.40	1,432,012	-0.03(-0.07%)
Sep 13, 2016	45.70	45.92	45.35	45.43	1,475,302	-0.68(-1.47%)
Sep 12, 2016	45.59	46.20	45.52	46.11	2,640,213	+0.49(+1.07%)
Sep 09, 2016	46.33	46.36	45.61	45.62	1,788,507	-1.07(-2.29%)
Sep 08, 2016	47.07	47.21	46.67	46.69	2,891,922	-0.66(-1.39%)
Sep 07, 2016	47.65	47.65	47.27	47.35	1,882,255	-0.17(-0.36%)
Sep 06, 2016	47.36	47.65	47.19	47.52	2,849,275	-0.36(-0.75%)
Sep 02, 2016	47.84	47.88	47.88	47.88	2,495,600	+1.50(+3.23%)
Sep 01, 2016	46.16	46.41	46.05	46.38	1,216,059	+0.27(+0.59%)
Aug 31, 2016	45.88	46.15	45.79	46.11	1,827,623	+0.07(+0.15%)
Aug 30, 2016	46.33	46.41	46.00	46.04	939,526	-0.27(-0.58%)
Aug 29, 2016	46.03	46.31	46.01	46.31	1,011,246	+0.24(+0.52%)
Aug 26, 2016	46.27	46.69	45.96	46.07	1,475,938	-0.13(-0.28%)
Aug 25, 2016	46.22	46.33	46.15	46.20	857,875	+0.17(+0.37%)
Aug 24, 2016	46.18	46.20	45.86	46.03	1,699,923	-0.31(-0.67%)
Aug 23, 2016	46.48	46.63	46.23	46.34	1,023,267	-0.02(-0.04%)
Aug 22, 2016	46.16	46.40	46.10	46.36	1,202,396	-0.35(-0.75%)
Aug 19, 2016	46.48	46.71	46.31	46.71	824,356	-0.13(-0.28%)
Aug 18, 2016	46.81	46.87	46.66	46.84	968,459	+0.02(+0.04%)
Aug 17, 2016	46.52	46.86	46.38	46.82	1,256,669	+0.35(+0.75%)
Aug 16, 2016	46.47	46.66	46.40	46.47	1,433,759	+0.03(+0.06%)
Aug 15, 2016	46.42	46.79	46.34	46.44	2,189,429	-0.05(-0.11%)
Aug 12, 2016	46.52	46.65	46.37	46.49	966,031	-0.11(-0.24%)
Aug 11, 2016	46.42	46.79	46.32	46.60	1,785,988	+0.74(+1.61%)
Aug 10, 2016	45.92	46.14	45.71	45.86	1,762,405	+0.02(+0.04%)
Aug 09, 2016	45.57	45.99	45.53	45.84	1,851,696	+0.52(+1.15%)
Aug 08, 2016	45.19	45.35	45.08	45.32	1,441,089	-0.20(-0.44%)
Aug 05, 2016	45.41	45.69	45.38	45.52	1,264,929	+0.27(+0.60%)
Aug 04, 2016	45.01	45.33	44.99	45.25	1,185,628	+0.32(+0.71%)
Aug 03, 2016	45.10	45.24	44.86	44.93	1,281,718	-1.20(-2.60%)
Aug 02, 2016	46.29	46.30	46.01	46.13	1,599,382	+0.28(+0.61%)
Aug 01, 2016	45.94	46.08	45.81	45.85	1,543,030	-0.27(-0.59%)
Jul 29, 2016	45.71	46.30	45.69	46.12	1,411,572	+0.27(+0.59%)
Jul 28, 2016	45.94	45.97	45.65	45.85	1,513,737	+0.21(+0.46%)
Jul 27, 2016	45.83	45.87	45.29	45.64	2,309,217	-0.37(-0.80%)
Jul 26, 2016	46.20	46.30	45.91	46.01	1,860,332	+0.13(+0.28%)
Jul 25, 2016	45.94	45.96	45.66	45.88	1,077,225	-0.04(-0.09%)
Jul 22, 2016	45.76	46.08	45.74	45.92	1,341,709	+0.07(+0.15%)
Jul 21, 2016	45.95	46.19	45.70	45.85	2,099,360	-0.06(-0.13%)
Jul 20, 2016	45.98	46.22	45.89	45.91	2,100,439	+0.03(+0.07%)
Jul 19, 2016	45.97	46.13	45.77	45.88	1,669,380	-0.67(-1.44%)
Jul 18, 2016	46.22	46.66	46.19	46.55	2,651,430	+0.27(+0.58%)
Jul 15, 2016	46.37	46.53	46.24	46.28	1,739,891	-0.07(-0.15%)
Jul 14, 2016	46.71	46.73	46.26	46.35	1,661,463	-0.03(-0.06%)
Jul 13, 2016	46.12	46.58	46.07	46.38	1,560,821	+0.34(+0.74%)
Jul 12, 2016	46.14	46.32	45.92	46.04	1,479,359	-0.30(-0.65%)
Jul 11, 2016	46.20	46.49	46.04	46.34	1,320,075	-0.06(-0.13%)
Jul 08, 2016	46.38	46.04	46.04	46.40	1,550,963	+0.36(+0.78%)
Jul 07, 2016	46.38	46.57	45.90	46.04	1,564,260	-0.18(-0.39%)
Jul 06, 2016	45.89	46.30	45.55	46.22	1,951,506	-0.37(-0.79%)
Jul 05, 2016	46.66	46.88	46.47	46.59	2,551,811	-0.36(-0.77%)
Jul 01, 2016	47.30	46.95	46.95	46.95	2,055,100	+0.01(+0.02%)
Jun 30, 2016	46.26	46.94	46.04	46.94	3,149,502	+1.41(+3.10%)
Jun 29, 2016	45.24	45.70	45.09	45.53	2,655,163	+0.92(+2.06%)
Jun 28, 2016	44.54	44.63	44.01	44.61	3,045,387	+1.17(+2.69%)
Jun 27, 2016	43.41	43.52	42.86	43.44	5,321,563	+0.00(+0.00%)
Jun 24, 2016	43.97	44.94	43.34	43.44	7,942,771	-3.11(-6.68%)
Jun 23, 2016	46.16	46.61	45.72	46.55	3,922,210	+1.03(+2.26%)
Jun 22, 2016	45.57	45.97	45.47	45.52	3,543,926	+0.12(+0.26%)
Jun 21, 2016	45.00	45.63	44.87	45.40	2,835,913	+1.07(+2.41%)
Jun 20, 2016	44.81	44.84	44.30	44.33	2,659,309	+1.00(+2.31%)
Jun 17, 2016	43.18	43.37	42.77	43.33	2,527,474	-0.21(-0.48%)
Jun 16, 2016	42.59	43.58	42.45	43.54	3,332,039	+0.67(+1.56%)
Jun 15, 2016	43.15	43.37	42.83	42.87	2,218,305	-0.05(-0.12%)
Jun 14, 2016	42.83	43.10	42.70	42.92	4,305,009	-0.79(-1.81%)
Jun 13, 2016	43.87	44.16	43.67	43.71	2,982,978	-0.87(-1.95%)
Jun 10, 2016	44.91	45.08	44.38	44.58	2,689,175	-1.49(-3.23%)
Jun 09, 2016	45.89	46.12	45.85	46.07	2,012,757	-0.23(-0.50%)
Jun 08, 2016	46.35	46.41	46.19	46.30	1,441,098	+0.03(+0.06%)
Jun 07, 2016	46.55	46.61	46.23	46.27	2,628,963	+0.25(+0.54%)
Jun 06, 2016	46.26	46.34	45.85	46.02	1,375,310	+0.13(+0.28%)
Jun 03, 2016	45.47	45.89	45.36	45.89	1,526,437	+0.55(+1.21%)
Jun 02, 2016	45.12	45.34	45.02	45.34	1,011,554	+0.00(+0.00%)
Jun 01, 2016	45.15	45.37	45.09	45.34	2,139,151	+0.58(+1.30%)
May 31, 2016	45.59	45.59	44.63	44.76	1,958,462	-0.40(-0.89%)
May 27, 2016	45.13	45.16	45.16	45.16	1,262,400	+0.21(+0.47%)
May 26, 2016	44.90	45.12	44.87	44.95	1,665,332	+0.43(+0.97%)
May 25, 2016	44.89	44.92	44.50	44.52	2,467,763	+0.04(+0.09%)
May 24, 2016	43.95	44.60	43.93	44.48	1,614,310	+1.06(+2.44%)
May 23, 2016	43.40	43.59	43.30	43.42	1,538,490	-0.14(-0.32%)
May 20, 2016	43.77	43.81	43.49	43.56	1,387,202	+0.13(+0.30%)
May 19, 2016	43.40	43.52	43.16	43.43	1,626,049	-0.31(-0.71%)
May 18, 2016	43.72	44.10	43.45	43.74	1,771,816	+0.07(+0.16%)
May 17, 2016	44.07	44.23	43.54	43.67	1,803,786	-0.93(-2.09%)
May 16, 2016	44.20	44.69	44.17	44.60	1,213,733	+0.40(+0.90%)
May 13, 2016	44.55	44.73	44.11	44.20	1,426,358	-0.51(-1.14%)
May 12, 2016	45.01	45.05	44.46	44.71	1,637,419	-0.01(-0.02%)
May 11, 2016	44.89	45.04	44.68	44.72	1,414,576	-0.40(-0.89%)
May 10, 2016	44.84	45.15	44.81	45.12	1,637,503	+0.46(+1.03%)
May 09, 2016	44.67	44.90	44.56	44.66	1,645,696	+0.42(+0.95%)
May 06, 2016	43.89	44.25	43.86	44.24	1,232,084	+0.29(+0.66%)
May 05, 2016	43.91	44.18	43.84	43.95	1,420,288	-0.03(-0.07%)
May 04, 2016	43.82	44.06	43.76	43.98	1,570,886	-0.16(-0.36%)
May 03, 2016	44.25	44.40	44.03	44.14	1,991,823	-0.41(-0.92%)
May 02, 2016	44.29	44.62	44.23	44.55	2,167,495	+0.53(+1.20%)
Apr 29, 2016	43.91	44.24	43.75	44.02	4,996,869	-0.48(-1.08%)
Apr 28, 2016	44.08	44.75	44.08	44.50	2,153,230	-0.23(-0.51%)
Apr 27, 2016	44.62	44.84	44.41	44.73	1,945,726	-0.26(-0.58%)
Apr 26, 2016	45.30	45.47	44.89	44.99	1,687,641	-0.31(-0.68%)
Apr 25, 2016	44.92	45.39	44.86	45.30	1,410,703	+0.25(+0.55%)
Apr 22, 2016	45.01	45.14	44.66	45.05	1,767,640	-0.51(-1.12%)
Apr 21, 2016	45.71	45.86	45.46	45.56	1,785,988	-1.08(-2.32%)
Apr 20, 2016	46.74	46.97	46.55	46.64	2,016,401	-0.41(-0.87%)
Apr 19, 2016	46.92	47.17	46.73	47.05	3,150,611	+1.29(+2.82%)
Apr 18, 2016	45.47	45.83	45.47	45.76	1,369,574	+0.13(+0.28%)
Apr 15, 2016	45.47	45.74	45.44	45.63	1,514,454	+0.33(+0.73%)
Apr 14, 2016	45.67	45.70	45.24	45.30	1,517,356	-0.18(-0.40%)
Apr 13, 2016	45.61	45.73	45.30	45.48	2,465,097	+0.21(+0.46%)
Apr 12, 2016	45.03	45.32	44.82	45.27	1,622,861	+0.46(+1.03%)
Apr 11, 2016	45.00	45.28	44.80	44.81	1,331,415	-0.05(-0.11%)
Apr 08, 2016	44.84	45.06	44.74	44.86	1,227,506	+0.02(+0.04%)
Apr 07, 2016	44.93	45.20	44.69	44.84	1,250,519	-0.38(-0.84%)
Apr 06, 2016	44.84	45.25	44.79	45.22	1,464,785	+0.46(+1.03%)
Apr 05, 2016	44.78	44.94	44.60	44.76	1,378,966	-0.15(-0.33%)
Apr 04, 2016	45.12	45.21	44.75	44.91	1,853,425	+0.27(+0.60%)
Apr 01, 2016	43.95	44.66	43.94	44.64	1,941,844	-0.04(-0.09%)
Mar 31, 2016	45.14	45.19	44.63	44.68	2,034,372	-0.84(-1.85%)
Mar 30, 2016	45.71	45.96	45.38	45.52	3,205,928	+0.52(+1.16%)
Mar 29, 2016	44.62	45.00	44.52	45.00	2,455,321	+0.68(+1.53%)
Mar 28, 2016	44.23	44.48	44.21	44.32	658,297	+0.13(+0.29%)
Mar 24, 2016	44.07	44.19	44.19	44.19	1,560,100	-0.14(-0.32%)
Mar 23, 2016	44.42	44.51	44.20	44.33	2,146,743	+0.57(+1.30%)
Mar 22, 2016	43.58	43.87	43.57	43.76	1,642,532	-0.41(-0.93%)
Mar 21, 2016	44.11	44.38	44.10	44.17	1,598,141	-0.35(-0.79%)
Mar 18, 2016	44.21	44.78	44.15	44.52	2,016,042	-0.03(-0.07%)
Mar 17, 2016	43.90	44.66	43.87	44.55	3,296,033	+0.34(+0.77%)
Mar 16, 2016	43.75	44.23	43.53	44.21	2,068,019	-0.07(-0.16%)
Mar 15, 2016	44.16	44.50	44.01	44.28	1,683,332	+0.20(+0.45%)
Mar 14, 2016	44.21	44.28	43.98	44.08	1,628,915	-0.19(-0.43%)
Mar 11, 2016	44.17	44.30	43.98	44.27	1,956,101	+0.59(+1.35%)
Mar 10, 2016	44.68	44.89	43.27	43.68	3,496,208	-0.11(-0.25%)
Mar 09, 2016	43.98	44.19	43.72	43.79	1,699,567	+0.13(+0.30%)
Mar 08, 2016	43.57	43.97	43.53	43.66	1,414,732	+0.07(+0.16%)
Mar 07, 2016	43.41	43.72	43.30	43.59	1,303,676	-0.32(-0.73%)
Mar 04, 2016	44.08	44.10	43.81	43.91	2,132,372	+0.60(+1.39%)
Mar 03, 2016	42.62	43.36	42.62	43.31	2,033,861	+0.18(+0.42%)
Mar 02, 2016	43.14	43.23	42.63	43.13	2,410,666	-0.87(-1.98%)
Mar 01, 2016	43.46	44.10	43.39	44.00	2,526,798	+1.39(+3.26%)
Feb 29, 2016	42.69	43.10	42.59	42.61	1,924,873	-0.25(-0.58%)
Feb 26, 2016	43.51	43.51	42.80	42.86	2,221,379	-0.49(-1.13%)
Feb 25, 2016	43.31	43.42	43.08	43.35	3,596,804	+0.54(+1.26%)
Feb 24, 2016	42.23	42.83	42.04	42.81	2,327,992	-0.08(-0.19%)
Feb 23, 2016	43.21	43.39	42.88	42.89	1,451,549	-0.52(-1.20%)
Feb 22, 2016	43.38	43.69	43.27	43.41	1,917,998	+0.01(+0.02%)
Feb 19, 2016	42.95	43.45	42.89	43.40	1,921,101	+0.33(+0.77%)
Feb 18, 2016	43.24	43.32	42.92	43.07	2,011,439	-0.22(-0.51%)
Feb 17, 2016	43.05	43.41	42.89	43.29	2,305,260	+0.50(+1.17%)
Feb 16, 2016	42.96	43.01	42.40	42.79	2,681,499	+0.28(+0.66%)
Feb 12, 2016	41.93	42.51	42.51	42.51	2,423,100	+0.67(+1.60%)
Feb 11, 2016	41.79	41.98	41.50	41.84	3,567,194	-0.26(-0.62%)
Feb 10, 2016	42.67	42.75	42.07	42.10	3,436,115	-0.24(-0.57%)
Feb 09, 2016	41.79	42.54	41.76	42.34	4,057,549	-0.13(-0.31%)
Feb 08, 2016	41.97	42.65	41.78	42.47	3,762,638	-0.26(-0.61%)
Feb 05, 2016	42.97	43.05	42.44	42.73	3,525,759	-0.27(-0.63%)
Feb 04, 2016	42.87	43.16	42.64	43.00	2,668,209	-0.94(-2.14%)
Feb 03, 2016	44.08	44.13	43.47	43.94	4,804,418	-0.16(-0.36%)
Feb 02, 2016	44.47	44.49	44.01	44.10	1,691,597	-0.39(-0.88%)
Feb 01, 2016	44.18	44.65	44.08	44.49	1,714,121	+0.08(+0.18%)
Jan 29, 2016	43.59	44.45	43.53	44.41	1,969,807	+1.19(+2.75%)
Jan 28, 2016	43.00	43.43	42.68	43.22	2,158,880	+0.18(+0.42%)
Jan 27, 2016	43.31	43.58	42.86	43.04	1,809,409	+0.02(+0.05%)
Jan 26, 2016	42.59	43.20	42.57	43.02	2,263,635	+0.36(+0.84%)
Jan 25, 2016	42.91	43.00	42.62	42.66	1,853,255	+0.02(+0.05%)
Jan 22, 2016	42.46	42.78	42.33	42.64	2,072,766	+1.02(+2.45%)
Jan 21, 2016	41.55	41.86	40.95	41.62	3,362,564	+0.69(+1.69%)
Jan 20, 2016	41.17	41.27	40.17	40.93	2,647,801	-0.87(-2.08%)
Jan 19, 2016	42.02	42.16	41.57	41.80	4,931,075	+1.53(+3.80%)
Jan 15, 2016	40.12	40.27	40.27	40.27	2,603,600	-0.75(-1.83%)
Jan 14, 2016	40.74	41.21	40.45	41.02	2,466,411	+0.26(+0.64%)
Jan 13, 2016	41.70	41.76	40.72	40.76	3,843,128	-0.74(-1.78%)
Jan 12, 2016	41.39	41.72	40.98	41.50	4,663,808	+0.90(+2.22%)
Jan 11, 2016	40.77	40.88	40.25	40.60	1,722,255	+0.13(+0.32%)
Jan 08, 2016	40.96	40.98	40.40	40.47	1,757,836	-0.50(-1.22%)
Jan 07, 2016	41.01	41.39	40.85	40.97	2,132,479	-0.48(-1.16%)
Jan 06, 2016	41.24	41.62	41.21	41.45	1,698,327	-0.66(-1.57%)
Jan 05, 2016	41.95	42.30	41.82	42.11	2,510,057	-0.13(-0.31%)
Jan 04, 2016	42.23	42.34	41.55	42.24	2,081,703	-1.08(-2.49%)
Dec 31, 2015	43.74	43.32	43.32	43.32	666,900	-0.72(-1.63%)
Dec 30, 2015	44.26	44.32	43.99	44.04	1,124,174	-0.19(-0.43%)
Dec 29, 2015	44.18	44.31	44.02	44.23	993,673	+0.52(+1.19%)
Dec 28, 2015	43.63	43.74	43.50	43.71	790,577	+0.15(+0.34%)
Dec 24, 2015	43.65	43.56	43.56	43.56	436,400	-0.07(-0.16%)
Dec 23, 2015	43.13	43.64	43.10	43.63	1,717,170	+0.85(+1.99%)
Dec 22, 2015	42.57	42.88	42.32	42.78	1,629,016	+0.22(+0.52%)
Dec 21, 2015	43.20	43.23	42.29	42.56	1,624,884	-0.16(-0.37%)
Dec 18, 2015	42.79	43.05	42.63	42.72	2,212,485	-0.59(-1.36%)
Dec 17, 2015	43.55	43.75	43.31	43.31	1,970,440	-0.59(-1.34%)
Dec 16, 2015	43.35	43.97	43.20	43.90	3,590,044	+0.91(+2.12%)
Dec 15, 2015	42.82	43.26	42.76	42.99	3,264,599	+0.66(+1.56%)
Dec 14, 2015	42.37	42.65	42.04	42.33	4,110,621	-0.05(-0.12%)
Dec 11, 2015	42.57	42.74	42.32	42.38	1,732,930	-0.64(-1.49%)
Dec 10, 2015	43.26	43.36	42.94	43.02	2,248,060	-0.32(-0.74%)
Dec 09, 2015	43.51	43.97	43.20	43.34	2,032,529	-0.24(-0.55%)
Dec 08, 2015	43.49	43.70	43.29	43.58	1,937,126	-0.47(-1.07%)
Dec 07, 2015	43.93	44.09	43.73	44.05	1,343,166	+0.47(+1.08%)
Dec 04, 2015	42.85	43.63	42.84	43.58	2,406,282	+0.42(+0.97%)
Dec 03, 2015	43.86	43.86	42.99	43.16	3,011,741	-0.98(-2.22%)
Dec 02, 2015	44.25	44.46	44.05	44.14	1,736,184	+0.35(+0.80%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Unilever NV (NY: UN )

Historical Prices

Market Action

MARKET NEWS