CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.77	41.89	41.31	41.31	20,576,120	-0.67(-1.60%)
Nov 29, 2016	41.93	42.03	41.84	41.98	9,690,130	+0.06(+0.14%)
Nov 28, 2016	41.83	42.00	41.73	41.93	18,506,814	+0.09(+0.21%)
Nov 25, 2016	41.60	41.85	41.60	41.84	13,251,034	+0.33(+0.79%)
Nov 23, 2016		41.51	41.51	41.51	0	-0.23(-0.55%)
Nov 22, 2016	41.63	41.82	41.62	41.74	14,681,207	+0.21(+0.51%)
Nov 21, 2016	41.25	41.54	41.12	41.53	23,223,010	+0.28(+0.67%)
Nov 18, 2016	41.40	41.43	41.19	41.25	18,102,258	-0.15(-0.36%)
Nov 17, 2016	41.44	41.48	41.21	41.40	19,131,438	-0.07(-0.18%)
Nov 16, 2016	41.47	41.65	41.40	41.47	19,630,364	+0.01(+0.02%)
Nov 15, 2016	41.29	41.53	41.22	41.46	28,193,396	+0.25(+0.61%)
Nov 14, 2016	41.28	41.31	41.05	41.21	25,209,982	-0.07(-0.18%)
Nov 11, 2016	41.21	41.42	41.02	41.28	25,499,350	-0.04(-0.10%)
Nov 10, 2016	42.47	42.47	41.24	41.32	64,664,020	-1.14(-2.67%)
Nov 09, 2016	42.16	42.59	41.88	42.46	42,307,576	-0.59(-1.37%)
Nov 08, 2016	42.56	43.17	42.51	43.05	16,406,175	+0.18(+0.42%)
Nov 07, 2016	42.51	42.89	42.49	42.87	14,387,952	+0.71(+1.69%)
Nov 04, 2016	42.47	42.54	42.12	42.16	14,682,062	-0.38(-0.90%)
Nov 03, 2016	42.96	42.97	42.48	42.54	19,149,662	-0.29(-0.69%)
Nov 02, 2016	42.83	43.07	42.80	42.83	11,879,542	-0.11(-0.25%)
Nov 01, 2016	43.13	43.20	42.80	42.94	13,886,116	-0.19(-0.44%)
Oct 31, 2016	43.05	43.23	43.02	43.13	10,503,201	+0.11(+0.25%)
Oct 28, 2016	42.81	43.17	42.74	43.02	15,610,790	+0.18(+0.42%)
Oct 27, 2016	43.02	43.19	42.78	42.84	21,921,524	-0.20(-0.46%)
Oct 26, 2016	43.13	43.21	42.97	43.04	15,202,755	-0.06(-0.13%)
Oct 25, 2016	43.12	43.20	43.06	43.09	11,526,110	+0.16(+0.36%)
Oct 24, 2016	42.71	43.04	42.71	42.94	9,316,120	+0.28(+0.65%)
Oct 21, 2016	42.58	42.72	42.48	42.66	17,174,470	+0.23(+0.54%)
Oct 20, 2016	42.43	42.58	42.33	42.43	14,907,169	-0.02(-0.06%)
Oct 19, 2016	42.62	42.69	42.39	42.46	11,057,345	-0.24(-0.57%)
Oct 18, 2016	42.77	42.95	42.69	42.70	9,604,399	+0.13(+0.31%)
Oct 17, 2016	42.79	42.85	42.55	42.57	10,363,505	-0.20(-0.48%)
Oct 14, 2016	42.78	42.98	42.71	42.78	13,049,670	+0.01(+0.02%)
Oct 13, 2016	42.47	42.89	42.42	42.77	23,482,526	+0.01(+0.02%)
Oct 12, 2016	42.60	42.87	42.51	42.76	8,747,992	+0.24(+0.56%)
Oct 11, 2016	42.71	42.74	42.37	42.52	24,048,030	-0.22(-0.52%)
Oct 10, 2016	42.84	42.99	42.66	42.74	10,604,373	+0.00(+0.00%)
Oct 07, 2016	42.87	42.96	42.44	42.74	13,960,409	-0.11(-0.27%)
Oct 06, 2016	42.61	42.96	42.55	42.86	18,870,202	+0.08(+0.19%)
Oct 05, 2016	42.89	42.96	42.67	42.78	18,613,696	-0.04(-0.10%)
Oct 04, 2016	43.15	43.18	42.73	42.82	16,339,893	-0.37(-0.85%)
Oct 03, 2016	43.39	43.42	43.10	43.18	14,022,272	-0.28(-0.64%)
Sep 30, 2016	43.23	43.61	43.23	43.46	21,223,978	+0.43(+1.01%)
Sep 29, 2016	43.43	43.45	43.00	43.03	18,477,994	-0.42(-0.98%)
Sep 28, 2016	43.47	43.55	43.26	43.45	11,945,949	+0.07(+0.17%)
Sep 27, 2016	43.20	43.50	43.18	43.38	15,434,141	+0.18(+0.42%)
Sep 26, 2016	43.45	43.47	43.16	43.20	15,667,385	-0.37(-0.84%)
Sep 23, 2016	43.77	43.78	43.55	43.57	15,831,102	-0.20(-0.45%)
Sep 22, 2016	43.54	43.85	43.54	43.76	21,199,576	+0.38(+0.88%)
Sep 21, 2016	43.15	43.49	42.92	43.38	30,463,364	+0.24(+0.55%)
Sep 20, 2016	43.23	43.31	43.14	43.14	11,882,720	+0.11(+0.27%)
Sep 19, 2016	43.13	43.28	43.03	43.03	11,727,891	-0.09(-0.21%)
Sep 16, 2016	43.21	43.25	42.87	43.12	17,721,572	-0.14(-0.32%)
Sep 15, 2016	42.81	43.30	42.77	43.26	13,431,013	+0.35(+0.81%)
Sep 14, 2016	43.06	43.22	42.79	42.91	23,893,510	-0.13(-0.30%)
Sep 13, 2016	43.35	43.40	42.95	43.04	26,830,564	-0.54(-1.23%)
Sep 12, 2016	42.72	43.64	42.72	43.58	29,001,334	+0.80(+1.88%)
Sep 09, 2016	43.58	43.67	42.77	42.77	30,699,962	-1.19(-2.71%)
Sep 08, 2016	44.04	44.17	43.88	43.97	16,438,462	-0.24(-0.55%)
Sep 07, 2016	44.52	44.60	44.12	44.21	16,529,709	-0.39(-0.87%)
Sep 06, 2016	44.51	44.62	44.29	44.60	11,423,458	+0.10(+0.22%)
Sep 02, 2016	44.32	44.50	44.50	44.50	13,508,985	+0.34(+0.77%)