CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.46	41.58	41.00	41.00	20,731,446	-0.66(-1.60%)
Nov 29, 2016	41.62	41.72	41.52	41.67	9,763,279	+0.06(+0.14%)
Nov 28, 2016	41.52	41.69	41.41	41.61	18,646,520	+0.09(+0.21%)
Nov 25, 2016	41.29	41.53	41.29	41.52	13,351,065	+0.32(+0.79%)
Nov 23, 2016		41.20	41.20	41.20	0	-0.23(-0.55%)
Nov 22, 2016	41.32	41.51	41.31	41.43	14,792,033	+0.21(+0.51%)
Nov 21, 2016	40.94	41.23	40.81	41.22	23,398,318	+0.28(+0.67%)
Nov 18, 2016	41.09	41.12	40.88	40.94	18,238,908	-0.15(-0.36%)
Nov 17, 2016	41.13	41.17	40.90	41.09	19,275,858	-0.07(-0.18%)
Nov 16, 2016	41.16	41.34	41.09	41.16	19,778,552	+0.01(+0.02%)
Nov 15, 2016	40.98	41.22	40.91	41.15	28,406,226	+0.25(+0.61%)
Nov 14, 2016	40.97	41.00	40.74	40.90	25,400,290	-0.07(-0.18%)
Nov 11, 2016	40.90	41.11	40.71	40.97	25,691,842	-0.04(-0.10%)
Nov 10, 2016	42.16	42.16	40.93	41.01	65,152,160	-1.13(-2.67%)
Nov 09, 2016	41.85	42.27	41.56	42.14	42,626,948	-0.58(-1.37%)
Nov 08, 2016	42.24	42.85	42.20	42.72	16,530,024	+0.18(+0.42%)
Nov 07, 2016	42.20	42.57	42.17	42.54	14,496,564	+0.71(+1.69%)
Nov 04, 2016	42.16	42.22	41.81	41.84	14,792,895	-0.38(-0.90%)
Nov 03, 2016	42.64	42.65	42.16	42.22	19,294,220	-0.29(-0.69%)
Nov 02, 2016	42.51	42.75	42.48	42.51	11,969,219	-0.11(-0.25%)
Nov 01, 2016	42.80	42.88	42.48	42.62	13,990,941	-0.19(-0.44%)
Oct 31, 2016	42.73	42.91	42.70	42.80	10,582,488	+0.11(+0.25%)
Oct 28, 2016	42.49	42.84	42.42	42.70	15,728,634	+0.18(+0.42%)
Oct 27, 2016	42.70	42.87	42.46	42.52	22,087,008	-0.19(-0.46%)
Oct 26, 2016	42.80	42.88	42.65	42.72	15,317,519	-0.06(-0.13%)
Oct 25, 2016	42.80	42.88	42.74	42.77	11,613,119	+0.15(+0.36%)
Oct 24, 2016	42.39	42.72	42.39	42.62	9,386,446	+0.28(+0.65%)
Oct 21, 2016	42.26	42.39	42.16	42.34	17,304,120	+0.23(+0.54%)
Oct 20, 2016	42.12	42.26	42.01	42.12	15,019,702	-0.02(-0.06%)
Oct 19, 2016	42.30	42.37	42.07	42.14	11,140,815	-0.24(-0.57%)
Oct 18, 2016	42.45	42.63	42.37	42.38	9,676,902	+0.13(+0.31%)
Oct 17, 2016	42.47	42.53	42.23	42.25	10,441,737	-0.20(-0.48%)
Oct 14, 2016	42.46	42.66	42.39	42.46	13,148,180	+0.01(+0.02%)
Oct 13, 2016	42.15	42.57	42.10	42.45	23,659,792	+0.01(+0.02%)
Oct 12, 2016	42.28	42.54	42.20	42.44	8,814,030	+0.24(+0.56%)
Oct 11, 2016	42.39	42.42	42.05	42.20	24,229,566	-0.22(-0.52%)
Oct 10, 2016	42.52	42.67	42.34	42.42	10,684,424	+0.00(+0.00%)
Oct 07, 2016	42.55	42.64	42.12	42.42	14,065,795	-0.11(-0.27%)
Oct 06, 2016	42.29	42.64	42.23	42.54	19,012,650	+0.08(+0.19%)
Oct 05, 2016	42.57	42.64	42.35	42.46	18,754,208	-0.04(-0.10%)
Oct 04, 2016	42.83	42.86	42.41	42.50	16,463,241	-0.36(-0.85%)
Oct 03, 2016	43.06	43.10	42.78	42.86	14,128,124	-0.28(-0.64%)
Sep 30, 2016	42.91	43.28	42.91	43.14	21,384,196	+0.43(+1.01%)
Sep 29, 2016	43.10	43.13	42.67	42.71	18,617,482	-0.42(-0.98%)
Sep 28, 2016	43.14	43.23	42.93	43.13	12,036,127	+0.07(+0.17%)
Sep 27, 2016	42.88	43.18	42.85	43.06	15,550,652	+0.18(+0.42%)
Sep 26, 2016	43.13	43.14	42.84	42.88	15,785,656	-0.36(-0.84%)
Sep 23, 2016	43.44	43.45	43.23	43.24	15,950,610	-0.19(-0.45%)
Sep 22, 2016	43.21	43.52	43.21	43.44	21,359,608	+0.38(+0.89%)
Sep 21, 2016	42.83	43.16	42.60	43.06	30,693,330	+0.24(+0.55%)
Sep 20, 2016	42.91	42.98	42.81	42.82	11,972,421	+0.11(+0.27%)
Sep 19, 2016	42.80	42.96	42.71	42.71	11,816,424	-0.09(-0.21%)
Sep 16, 2016	42.89	42.93	42.54	42.80	17,855,350	-0.14(-0.32%)
Sep 15, 2016	42.49	42.98	42.45	42.94	13,532,402	+0.35(+0.81%)
Sep 14, 2016	42.74	42.90	42.47	42.59	24,073,880	-0.13(-0.30%)
Sep 13, 2016	43.02	43.07	42.63	42.72	27,033,104	-0.53(-1.23%)
Sep 12, 2016	42.40	43.31	42.40	43.25	29,220,262	+0.80(+1.88%)
Sep 09, 2016	43.26	43.34	42.45	42.45	30,931,714	-1.18(-2.71%)
Sep 08, 2016	43.71	43.84	43.56	43.64	16,562,554	-0.24(-0.55%)
Sep 07, 2016	44.18	44.26	43.79	43.88	16,654,490	-0.39(-0.87%)
Sep 06, 2016	44.18	44.28	43.96	44.26	11,509,693	+0.10(+0.22%)
Sep 02, 2016	43.99	44.17	44.17	44.17	13,610,963	+0.34(+0.77%)