CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	37.34	37.34	37.08	37.18	16,476,806	-0.26(-0.69%)
Aug 28, 2015	37.41	37.48	37.21	37.44	11,064,801	-0.08(-0.21%)
Aug 27, 2015	37.27	37.63	36.83	37.52	24,877,968	+0.54(+1.47%)
Aug 26, 2015	36.63	37.04	35.95	36.97	31,014,608	+1.06(+2.95%)
Aug 25, 2015	37.49	37.49	35.87	35.91	45,622,748	-0.27(-0.76%)
Aug 24, 2015	35.68	37.01	34.37	36.19	87,451,480	-1.30(-3.48%)
Aug 21, 2015	38.25	38.33	37.49	37.49	29,960,270	-1.05(-2.73%)
Aug 20, 2015	38.63	38.89	38.47	38.55	16,232,441	-0.35(-0.91%)
Aug 19, 2015	39.17	39.19	38.71	38.90	11,846,078	-0.36(-0.92%)
Aug 18, 2015	39.32	39.43	39.21	39.26	6,500,314	-0.20(-0.50%)
Aug 17, 2015	39.29	39.47	39.15	39.46	6,335,093	+0.04(+0.10%)
Aug 14, 2015	39.28	39.43	39.19	39.42	6,676,897	+0.13(+0.32%)
Aug 13, 2015	39.41	39.51	39.24	39.29	6,280,106	-0.16(-0.40%)
Aug 12, 2015	39.17	39.47	38.91	39.45	10,530,088	+0.02(+0.06%)
Aug 11, 2015	39.31	39.51	39.29	39.43	7,146,590	-0.14(-0.36%)
Aug 10, 2015	39.53	39.69	39.50	39.57	7,355,028	+0.15(+0.38%)
Aug 07, 2015	39.58	39.69	39.25	39.42	8,767,143	-0.22(-0.56%)
Aug 06, 2015	40.04	40.04	39.58	39.64	10,039,377	-0.30(-0.75%)
Aug 05, 2015	39.72	39.99	39.70	39.94	6,667,756	+0.35(+0.87%)
Aug 04, 2015	39.57	39.65	39.38	39.59	7,167,953	+0.00(+0.00%)
Aug 03, 2015	39.53	39.63	39.42	39.59	8,858,388	+0.06(+0.14%)
Jul 31, 2015	39.59	39.62	39.48	39.54	7,849,803	+0.08(+0.20%)
Jul 30, 2015	39.40	39.51	39.20	39.46	8,944,557	-0.13(-0.34%)
Jul 29, 2015	39.50	39.68	39.42	39.59	7,768,742	+0.13(+0.34%)
Jul 28, 2015	39.19	39.47	39.08	39.46	11,154,476	+0.44(+1.13%)
Jul 27, 2015	38.88	39.08	38.77	39.02	12,174,183	-0.02(-0.06%)
Jul 24, 2015	39.36	39.36	38.99	39.04	12,661,610	-0.22(-0.56%)
Jul 23, 2015	39.50	39.50	39.21	39.26	5,770,890	-0.15(-0.38%)
Jul 22, 2015	39.32	39.55	39.30	39.41	7,772,319	+0.09(+0.22%)
Jul 21, 2015	39.32	39.44	39.21	39.32	7,820,879	-0.09(-0.24%)
Jul 20, 2015	39.37	39.47	39.26	39.42	8,074,559	+0.07(+0.18%)
Jul 17, 2015	39.28	39.35	39.12	39.35	6,202,681	-0.02(-0.06%)
Jul 16, 2015	39.17	39.43	39.12	39.37	5,663,836	+0.40(+1.03%)
Jul 15, 2015	39.06	39.08	38.89	38.97	7,610,199	-0.10(-0.26%)
Jul 14, 2015	39.02	39.09	38.95	39.07	8,727,249	+0.06(+0.16%)
Jul 13, 2015	38.83	39.03	38.83	39.01	8,948,039	+0.36(+0.94%)
Jul 10, 2015	38.55	38.74	38.51	38.65	9,903,251	+0.45(+1.17%)
Jul 09, 2015	38.63	38.70	38.20	38.20	10,638,059	+0.03(+0.08%)
Jul 08, 2015	38.27	38.45	38.15	38.17	14,957,198	-0.43(-1.12%)
Jul 07, 2015	37.93	38.63	37.80	38.60	22,175,976	+0.78(+2.06%)
Jul 06, 2015	37.60	37.96	37.56	37.82	11,122,588	-0.03(-0.08%)
Jul 02, 2015	37.91	37.85	37.85	37.85	8,852,320	-0.03(-0.08%)
Jul 01, 2015	37.66	37.89	37.50	37.89	8,728,880	+0.48(+1.28%)
Jun 30, 2015	37.86	37.86	37.40	37.41	12,775,801	-0.06(-0.17%)
Jun 29, 2015	37.86	37.93	37.45	37.47	10,315,126	-0.59(-1.55%)
Jun 26, 2015	38.04	38.19	37.99	38.06	5,863,764	+0.08(+0.21%)
Jun 25, 2015	38.20	38.20	37.98	37.98	8,175,584	-0.07(-0.19%)
Jun 24, 2015	38.21	38.27	38.05	38.05	8,608,617	-0.17(-0.45%)
Jun 23, 2015	38.40	38.40	38.15	38.22	6,499,355	-0.17(-0.43%)
Jun 22, 2015	38.45	38.55	38.35	38.39	5,657,475	+0.15(+0.39%)
Jun 19, 2015	38.32	38.44	38.24	38.24	11,335,702	-0.05(-0.14%)
Jun 18, 2015	37.99	38.44	37.96	38.29	11,294,305	+0.42(+1.11%)
Jun 17, 2015	37.79	37.93	37.58	37.87	13,455,329	+0.20(+0.54%)
Jun 16, 2015	37.36	37.69	37.31	37.67	6,448,532	+0.41(+1.09%)
Jun 15, 2015	37.39	37.43	37.24	37.26	9,772,706	-0.27(-0.73%)
Jun 12, 2015	37.59	37.62	37.40	37.54	8,641,085	-0.15(-0.39%)
Jun 11, 2015	37.73	37.85	37.64	37.68	9,563,678	-0.02(-0.04%)
Jun 10, 2015	37.43	37.78	37.43	37.70	9,080,002	+0.37(+0.98%)
Jun 09, 2015	37.20	37.47	37.14	37.33	9,086,578	+0.18(+0.48%)
Jun 08, 2015	37.14	37.28	37.07	37.15	14,012,662	-0.02(-0.04%)
Jun 05, 2015	37.61	37.65	37.15	37.17	12,141,034	-0.54(-1.43%)
Jun 04, 2015	37.91	38.00	37.63	37.71	9,071,303	-0.27(-0.72%)
Jun 03, 2015	38.05	38.16	37.93	37.98	7,544,921	-0.02(-0.06%)
Jun 02, 2015	38.00	38.09	37.82	38.00	6,399,616	-0.10(-0.27%)