Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	56.01	56.10	53.77	53.87	11,490,655	-2.41(-4.28%)
Oct 30, 2017	56.22	56.53	56.06	56.28	4,596,609	-0.03(-0.06%)
Oct 27, 2017	55.93	56.65	55.75	56.31	4,241,808	+0.46(+0.82%)
Oct 26, 2017	55.82	56.04	55.52	55.85	2,400,252	+0.28(+0.50%)
Oct 25, 2017	55.78	55.95	55.06	55.58	3,284,540	-0.20(-0.36%)
Oct 24, 2017	55.57	56.26	55.51	55.78	3,565,793	+0.53(+0.97%)
Oct 23, 2017	54.94	55.53	54.94	55.24	2,977,092	+0.27(+0.49%)
Oct 20, 2017	54.76	55.03	54.52	54.98	3,168,449	+0.52(+0.95%)
Oct 19, 2017	54.58	54.76	54.36	54.46	2,516,390	-0.29(-0.53%)
Oct 18, 2017	54.68	55.00	54.53	54.75	2,788,096	+0.03(+0.05%)
Oct 17, 2017	54.80	55.24	54.58	54.73	4,539,917	+0.87(+1.61%)
Oct 16, 2017	53.59	54.26	53.20	53.86	2,979,198	+0.39(+0.73%)
Oct 13, 2017	53.70	53.82	53.38	53.46	2,376,440	+0.04(+0.08%)
Oct 12, 2017	52.95	53.51	52.95	53.42	1,883,576	+0.41(+0.77%)
Oct 11, 2017	52.99	53.08	52.80	53.01	2,228,998	+0.01(+0.02%)
Oct 10, 2017	53.58	53.58	52.94	53.00	2,382,764	-0.33(-0.63%)
Oct 09, 2017	53.25	53.52	53.15	53.34	1,763,997	+0.10(+0.19%)
Oct 06, 2017	53.28	53.56	53.12	53.24	2,314,118	-0.23(-0.44%)
Oct 05, 2017	53.41	53.58	53.17	53.47	2,065,176	+0.05(+0.09%)
Oct 04, 2017	52.91	53.49	52.68	53.42	3,301,893	+0.49(+0.93%)
Oct 03, 2017	52.90	52.98	52.69	52.93	3,381,303	+0.11(+0.21%)
Oct 02, 2017	52.55	52.92	52.36	52.82	3,987,487	+0.30(+0.57%)
Sep 29, 2017	52.44	52.71	52.27	52.52	3,474,224	-0.02(-0.03%)
Sep 28, 2017	52.76	53.04	52.35	52.54	3,136,894	-0.40(-0.76%)
Sep 27, 2017		53.14	52.63	52.94	4,091,032	+0.20(+0.38%)
Sep 26, 2017	53.19	53.20	52.65	52.74	4,425,327	-0.43(-0.80%)
Sep 25, 2017	53.03	53.37	52.90	53.16	3,357,743	+0.14(+0.27%)
Sep 22, 2017	52.95	53.12	52.73	53.02	2,717,785	+0.00(+0.00%)
Sep 21, 2017	53.36	53.64	53.00	53.02	2,881,803	-0.38(-0.70%)
Sep 20, 2017	53.00	53.41	52.95	53.40	3,673,191	+0.57(+1.08%)
Sep 19, 2017	52.65	52.92	52.53	52.83	2,550,292	+0.18(+0.35%)
Sep 18, 2017	52.21	52.65	51.96	52.65	2,818,478	+0.53(+1.03%)
Sep 15, 2017	51.65	52.23	51.62	52.11	5,314,452	+0.38(+0.74%)
Sep 14, 2017	51.23	51.80	51.03	51.73	2,873,071	+0.49(+0.96%)
Sep 13, 2017	51.08	51.28	51.05	51.23	1,736,617	+0.03(+0.07%)
Sep 12, 2017	50.98	51.29	50.86	51.20	2,398,775	+0.29(+0.57%)
Sep 11, 2017	50.79	50.92	50.68	50.91	2,848,120	+0.43(+0.84%)
Sep 08, 2017	50.27	50.66	50.01	50.48	2,697,835	+0.16(+0.32%)
Sep 07, 2017	50.15	50.41	49.74	50.32	3,771,225	+0.25(+0.50%)
Sep 06, 2017	49.50	50.08	49.21	50.07	4,518,832	+1.04(+2.13%)
Sep 05, 2017	49.09	49.36	48.84	49.03	4,032,379	-0.13(-0.25%)
Sep 01, 2017	49.53	49.61	49.15	49.15	2,193,369	-0.19(-0.39%)
Aug 31, 2017	49.23	49.49	48.93	49.34	2,889,770	+0.34(+0.70%)
Aug 30, 2017	48.78	49.03	48.73	49.00	2,262,463	+0.23(+0.48%)
Aug 29, 2017	48.58	48.81	48.40	48.77	2,412,022	-0.04(-0.09%)
Aug 28, 2017	49.04	49.09	48.52	48.81	1,826,385	-0.13(-0.27%)
Aug 25, 2017	48.80	49.09	48.72	48.94	1,483,109	+0.45(+0.93%)
Aug 24, 2017	48.90	48.97	48.47	48.49	1,822,867	-0.34(-0.70%)
Aug 23, 2017	48.95	49.17	48.76	48.83	2,328,895	-0.33(-0.66%)
Aug 22, 2017	48.67	49.24	48.56	49.16	3,463,306	+0.69(+1.41%)
Aug 21, 2017	48.48	48.68	48.32	48.47	2,489,194	+0.00(+0.00%)
Aug 18, 2017	48.60	48.98	48.32	48.47	2,468,985	-0.24(-0.50%)
Aug 17, 2017	49.40	49.58	48.71	48.72	2,123,901	-0.86(-1.74%)
Aug 16, 2017	49.84	50.08	49.54	49.58	2,632,535	-0.08(-0.15%)
Aug 15, 2017	49.81	49.87	49.59	49.65	2,706,432	-0.18(-0.37%)
Aug 14, 2017	49.49	50.02	49.49	49.84	2,477,687	+0.62(+1.26%)
Aug 11, 2017	49.44	49.59	49.10	49.22	3,353,509	-0.21(-0.42%)
Aug 10, 2017	49.95	50.21	49.41	49.43	2,439,666	-0.74(-1.48%)
Aug 09, 2017	50.00	50.30	49.92	50.17	2,124,254	+0.07(+0.13%)
Aug 08, 2017	50.37	50.69	49.95	50.10	2,599,349	-0.40(-0.79%)
Aug 07, 2017	50.57	50.89	50.44	50.50	3,261,041	-0.20(-0.39%)
Aug 04, 2017	50.35	50.75	50.25	50.70	2,779,286	+0.39(+0.77%)
Aug 03, 2017	50.55	50.64	50.05	50.31	3,757,672	-0.26(-0.51%)
Aug 02, 2017	49.54	50.59	49.45	50.57	6,447,336	+0.85(+1.72%)
Aug 01, 2017	49.29	49.79	48.47	49.71	5,822,818	+0.29(+0.59%)
Jul 31, 2017	49.62	49.76	49.34	49.42	3,998,460	+0.07(+0.13%)
Jul 28, 2017	49.46	49.51	48.87	49.36	3,482,502	-0.32(-0.63%)
Jul 27, 2017	49.68	49.74	49.26	49.67	2,788,330	+0.09(+0.18%)
Jul 26, 2017	50.06	50.10	49.48	49.58	2,118,068	-0.52(-1.04%)
Jul 25, 2017	50.27	50.31	49.88	50.10	2,153,029	+0.33(+0.67%)
Jul 24, 2017	49.85	49.87	49.47	49.77	2,164,925	-0.01(-0.02%)
Jul 21, 2017	49.70	49.81	49.46	49.78	2,750,862	-0.22(-0.43%)
Jul 20, 2017	50.06	50.31	49.81	50.00	2,858,840	-0.25(-0.50%)
Jul 19, 2017	49.72	50.28	49.62	50.25	2,154,961	+0.64(+1.29%)
Jul 18, 2017	50.02	50.06	49.44	49.61	4,110,139	-0.44(-0.88%)
Jul 17, 2017	49.76	50.29	49.56	50.05	3,409,088	+0.15(+0.30%)
Jul 14, 2017	49.76	50.05	49.60	49.90	3,014,170	+0.31(+0.62%)
Jul 13, 2017	49.80	49.97	49.55	49.59	2,798,701	-0.21(-0.42%)
Jul 12, 2017	49.96	50.20	49.71	49.80	3,449,536	+0.20(+0.40%)
Jul 11, 2017	49.52	49.73	49.17	49.60	2,324,773	+0.07(+0.13%)
Jul 10, 2017	49.31	49.78	49.26	49.53	3,104,928	+0.22(+0.45%)
Jul 07, 2017	49.17	49.61	48.91	49.31	2,827,320	+0.24(+0.49%)
Jul 06, 2017	49.04	49.61	49.01	49.07	3,896,109	-0.12(-0.24%)
Jul 05, 2017	49.89	49.89	48.94	49.18	4,155,026	-0.77(-1.54%)
Jul 03, 2017	49.38	50.14	49.28	49.96	2,826,267	+0.52(+1.06%)
Jun 30, 2017	48.65	49.76	48.64	49.43	3,870,338	+1.03(+2.12%)
Jun 29, 2017	49.08	49.12	48.10	48.40	3,282,838	-0.56(-1.15%)
Jun 28, 2017	48.95	49.29	48.89	48.97	2,591,740	+0.35(+0.72%)
Jun 27, 2017	48.92	49.01	48.53	48.62	3,674,006	-0.29(-0.59%)
Jun 26, 2017	49.23	49.48	48.88	48.91	3,514,130	-0.07(-0.15%)
Jun 23, 2017	48.74	49.08	48.43	48.99	4,665,708	+0.29(+0.60%)
Jun 22, 2017	48.92	49.13	48.42	48.70	5,400,831	+0.07(+0.15%)
Jun 21, 2017	50.00	50.00	48.58	48.62	4,787,061	-1.32(-2.64%)
Jun 20, 2017	50.57	50.76	49.91	49.94	4,538,545	-0.95(-1.87%)
Jun 19, 2017	50.51	50.98	50.45	50.89	4,911,607	+0.58(+1.15%)
Jun 16, 2017	50.15	50.42	50.05	50.31	4,990,906	+0.35(+0.70%)
Jun 15, 2017	49.28	49.96	49.24	49.96	3,926,153	+0.22(+0.45%)
Jun 14, 2017	50.45	50.55	49.51	49.74	8,129,567	-0.70(-1.40%)
Jun 13, 2017	50.54	50.61	50.10	50.44	5,465,437	-0.09(-0.18%)
Jun 12, 2017	50.34	50.89	50.25	50.54	7,329,960	+0.20(+0.40%)
Jun 09, 2017	49.73	50.40	49.64	50.34	6,684,585	+0.88(+1.78%)
Jun 08, 2017		49.55	47.95	49.46	8,868,033	+1.68(+3.52%)
Jun 07, 2017	48.64	48.68	47.58	47.77	4,084,576	-0.85(-1.76%)
Jun 06, 2017	48.80	48.81	48.39	48.63	3,173,354	-0.35(-0.71%)
Jun 05, 2017	49.13	49.14	48.88	48.98	3,835,033	-0.22(-0.46%)
Jun 02, 2017	49.09	49.69	48.99	49.20	3,233,846	+0.07(+0.15%)
Jun 01, 2017	49.17	49.42	48.91	49.13	3,103,652	+0.11(+0.22%)
May 31, 2017	48.92	49.10	48.43	49.02	4,912,509	+0.14(+0.29%)
May 30, 2017	48.74	49.04	48.58	48.88	3,127,688	+0.02(+0.05%)
May 26, 2017	49.01	49.04	48.57	48.85	3,002,794	-0.27(-0.56%)
May 25, 2017	49.57	49.59	48.88	49.13	4,686,189	-0.43(-0.87%)
May 24, 2017	49.33	50.12	49.20	49.56	4,250,353	+0.44(+0.89%)
May 23, 2017	49.39	49.47	48.97	49.12	4,021,547	-0.18(-0.37%)
May 22, 2017	49.38	49.67	49.28	49.30	3,958,968	+0.05(+0.10%)
May 19, 2017	48.70	49.46	48.56	49.25	3,847,468	+0.79(+1.63%)
May 18, 2017	47.88	48.64	47.56	48.46	3,683,943	+0.38(+0.79%)
May 17, 2017	48.59	48.45	47.87	48.08	4,505,848	-0.51(-1.04%)
May 16, 2017	48.50	48.65	48.14	48.59	3,744,283	+0.22(+0.45%)
May 15, 2017	47.86	48.61	47.85	48.37	4,218,538	+0.75(+1.57%)
May 12, 2017	48.01	48.12	47.46	47.63	3,598,676	-0.60(-1.24%)
May 11, 2017	48.63	48.81	48.10	48.22	3,882,858	-0.64(-1.31%)
May 10, 2017	48.55	48.91	48.39	48.86	4,479,115	+0.46(+0.96%)
May 09, 2017	48.11	48.46	47.98	48.40	5,523,386	+0.19(+0.39%)
May 08, 2017	48.40	48.54	48.06	48.21	2,636,280	-0.26(-0.54%)
May 05, 2017	48.07	48.59	47.96	48.47	4,462,165	+0.63(+1.32%)
May 04, 2017	48.80	48.81	47.48	47.84	5,707,790	-0.90(-1.86%)
May 03, 2017	48.47	49.25	48.36	48.74	6,145,474	+0.09(+0.19%)
May 02, 2017	47.46	48.68	46.69	48.65	16,111,194	-1.00(-2.00%)
May 01, 2017	49.39	49.77	49.22	49.65	4,617,273	+0.07(+0.15%)
Apr 28, 2017	50.01	50.10	49.37	49.57	4,115,656	-0.45(-0.90%)
Apr 27, 2017	50.49	50.58	49.74	50.02	4,515,185	-0.32(-0.64%)
Apr 26, 2017	50.35	50.68	50.18	50.35	3,819,204	+0.00(+0.00%)
Apr 25, 2017	49.97	50.58	49.79	50.35	5,551,782	+1.12(+2.27%)
Apr 24, 2017	49.27	49.33	48.88	49.23	4,306,079	+0.71(+1.46%)
Apr 21, 2017	48.68	48.77	48.45	48.52	4,033,086	-0.14(-0.29%)
Apr 20, 2017	48.20	48.88	48.09	48.66	4,237,193	+0.79(+1.65%)
Apr 19, 2017	48.36	48.48	47.66	47.87	3,074,465	-0.16(-0.34%)
Apr 18, 2017	47.69	48.36	47.69	48.03	3,532,114	+0.01(+0.02%)
Apr 17, 2017	47.88	48.08	47.48	48.03	4,404,087	+0.44(+0.92%)
Apr 13, 2017	47.95	48.25	47.58	47.59	4,218,904	-0.45(-0.94%)
Apr 12, 2017	49.05	49.12	47.87	48.04	4,317,867	-1.08(-2.19%)
Apr 11, 2017	48.91	49.18	48.59	49.12	3,266,046	+0.09(+0.18%)
Apr 10, 2017	48.91	49.53	48.82	49.03	2,393,155	+0.21(+0.44%)
Apr 07, 2017	49.04	49.11	48.64	48.82	2,629,156	-0.27(-0.55%)
Apr 06, 2017	48.96	49.30	48.74	49.09	3,654,337	+0.11(+0.22%)
Apr 05, 2017	49.45	50.08	48.83	48.98	3,936,188	-0.12(-0.25%)
Apr 04, 2017	49.05	49.26	48.81	49.10	2,392,520	-0.09(-0.18%)
Apr 03, 2017	49.18	49.59	48.65	49.19	5,205,065	-0.03(-0.07%)
Mar 31, 2017	48.89	49.57	48.89	49.23	4,158,818	+0.21(+0.42%)
Mar 30, 2017	48.89	49.20	48.81	49.02	2,909,916	+0.05(+0.10%)
Mar 29, 2017	48.66	49.13	48.58	48.97	2,976,019	+0.09(+0.19%)
Mar 28, 2017	48.04	49.08	47.89	48.88	3,403,620	+0.83(+1.73%)
Mar 27, 2017	47.72	48.16	47.25	48.05	3,146,662	-0.12(-0.24%)
Mar 24, 2017	48.50	48.82	48.01	48.17	3,842,835	-0.35(-0.71%)
Mar 23, 2017	48.62	48.87	48.37	48.51	3,124,971	-0.11(-0.22%)
Mar 22, 2017	48.50	48.67	48.19	48.62	3,969,386	+0.13(+0.27%)
Mar 21, 2017	49.46	49.76	48.40	48.49	4,878,185	-0.94(-1.90%)
Mar 20, 2017	49.80	49.83	49.30	49.42	2,760,418	-0.41(-0.82%)
Mar 17, 2017	49.70	49.98	49.26	49.84	5,953,647	+0.30(+0.61%)
Mar 16, 2017	49.61	49.83	49.47	49.53	3,779,796	-0.03(-0.07%)
Mar 15, 2017	48.69	49.79	48.69	49.56	5,104,580	+1.07(+2.20%)
Mar 14, 2017	48.97	48.97	48.03	48.50	3,845,695	-0.95(-1.93%)
Mar 13, 2017	49.01	49.46	48.87	49.45	5,269,415	+0.50(+1.02%)
Mar 10, 2017	49.01	49.28	48.75	48.95	4,229,631	+0.20(+0.40%)
Mar 09, 2017	49.18	49.32	48.40	48.75	4,353,332	-0.42(-0.85%)
Mar 08, 2017	49.72	49.75	49.09	49.17	3,416,458	-0.35(-0.71%)
Mar 07, 2017	49.54	49.80	49.39	49.52	4,559,856	-0.09(-0.18%)
Mar 06, 2017	49.51	49.76	49.18	49.61	3,986,935	-0.03(-0.07%)
Mar 03, 2017	50.10	50.10	49.41	49.65	2,839,999	+0.05(+0.10%)
Mar 02, 2017	50.07	50.23	49.42	49.60	4,328,689	-0.47(-0.94%)
Mar 01, 2017	49.96	50.49	49.88	50.07	7,559,150	+0.64(+1.30%)
Feb 28, 2017	49.56	49.76	49.24	49.42	5,113,096	-0.27(-0.55%)
Feb 27, 2017	49.75	49.97	49.44	49.70	4,257,474	-0.04(-0.08%)
Feb 24, 2017	49.52	49.76	49.18	49.74	8,681,543	-0.11(-0.21%)
Feb 23, 2017	50.80	50.96	49.66	49.84	5,866,853	-0.99(-1.96%)
Feb 22, 2017	50.78	51.13	50.76	50.84	4,147,902	-0.29(-0.56%)
Feb 21, 2017	51.03	51.16	50.74	51.13	5,556,018	+0.23(+0.45%)
Feb 17, 2017		50.90	50.90	50.90	0	-0.83(-1.61%)
Feb 16, 2017	52.29	52.29	51.30	51.73	7,574,285	-0.68(-1.30%)
Feb 15, 2017	52.31	52.52	51.92	52.41	6,341,666	+0.06(+0.11%)
Feb 14, 2017	51.98	52.54	51.87	52.35	4,838,415	-0.01(-0.02%)
Feb 13, 2017	51.80	52.46	51.79	52.36	4,970,437	+0.73(+1.41%)
Feb 10, 2017	51.17	51.75	51.17	51.63	5,659,070	+0.45(+0.88%)
Feb 09, 2017	51.09	51.81	50.98	51.19	4,235,727	+0.24(+0.48%)
Feb 08, 2017	50.61	51.02	50.34	50.94	7,026,914	-0.11(-0.21%)
Feb 07, 2017	50.03	51.83	49.81	51.05	12,968,581	+2.19(+4.48%)
Feb 06, 2017	48.40	48.94	48.39	48.86	7,654,888	+0.26(+0.54%)
Feb 03, 2017	48.25	48.61	48.03	48.60	4,316,361	+0.54(+1.12%)
Feb 02, 2017	47.84	48.25	47.68	48.06	7,594,746	+0.08(+0.17%)
Feb 01, 2017	47.75	48.24	47.64	47.98	3,619,785	+0.10(+0.20%)
Jan 31, 2017	48.22	48.24	47.53	47.88	7,221,675	-0.39(-0.81%)
Jan 30, 2017	49.05	49.06	48.00	48.27	6,387,895	-0.82(-1.66%)
Jan 27, 2017	49.43	49.43	48.98	49.09	3,994,808	+0.05(+0.10%)
Jan 26, 2017	49.13	49.73	48.82	49.04	4,250,773	-0.15(-0.30%)
Jan 25, 2017	48.64	49.28	48.50	49.19	5,063,617	+0.94(+1.95%)
Jan 24, 2017	47.76	48.52	47.59	48.25	3,923,086	+0.67(+1.41%)
Jan 23, 2017	47.90	48.10	47.34	47.58	3,889,302	-0.44(-0.92%)
Jan 20, 2017	47.75	48.08	47.66	48.02	5,138,221	+0.33(+0.68%)
Jan 19, 2017	47.75	48.42	47.57	47.69	7,295,921	+0.99(+2.11%)
Jan 18, 2017	46.06	46.81	45.92	46.70	3,155,342	+0.74(+1.62%)
Jan 17, 2017	46.36	46.59	45.71	45.96	3,862,401	-0.66(-1.42%)
Jan 13, 2017		46.62	46.62	46.62	0	-0.29(-0.61%)
Jan 12, 2017	46.84	46.93	46.34	46.91	3,125,578	-0.08(-0.17%)
Jan 11, 2017	46.28	47.00	46.13	46.99	3,290,584	+0.72(+1.55%)
Jan 10, 2017	46.10	46.62	46.03	46.27	3,105,791	+0.41(+0.89%)
Jan 09, 2017	46.36	46.37	45.84	45.86	2,610,677	-0.17(-0.37%)
Jan 06, 2017	45.86	46.22	45.71	46.03	2,188,731	+0.21(+0.46%)
Jan 05, 2017	46.13	46.45	45.22	45.82	3,255,396	-0.38(-0.83%)
Jan 04, 2017	46.57	46.88	45.99	46.21	5,091,071	-0.28(-0.60%)
Jan 03, 2017	45.91	46.69	45.85	46.48	4,145,131	+0.98(+2.15%)
Dec 30, 2016		45.50	45.50	45.50	0	-0.37(-0.80%)
Dec 29, 2016	46.01	46.12	45.71	45.87	1,437,347	-0.08(-0.18%)
Dec 28, 2016	46.65	46.77	45.94	45.95	2,059,217	-0.71(-1.52%)
Dec 27, 2016	46.35	46.69	46.32	46.66	1,532,903	+0.30(+0.65%)
Dec 23, 2016		46.36	46.36	46.36	0	+0.09(+0.19%)
Dec 22, 2016	46.47	46.48	46.08	46.27	2,467,074	-0.19(-0.40%)
Dec 21, 2016	46.65	46.73	46.18	46.46	3,328,435	-0.32(-0.68%)
Dec 20, 2016	46.25	47.04	46.12	46.78	4,252,903	+0.82(+1.78%)
Dec 19, 2016	45.64	46.20	45.56	45.96	3,405,628	+0.47(+1.04%)
Dec 16, 2016	45.96	46.22	45.43	45.49	7,758,397	-0.37(-0.80%)
Dec 15, 2016	45.69	46.21	45.44	45.86	4,854,187	-0.07(-0.16%)
Dec 14, 2016	46.28	46.70	45.85	45.93	3,694,154	-0.41(-0.88%)
Dec 13, 2016	46.75	47.04	46.23	46.34	4,580,211	-0.26(-0.56%)
Dec 12, 2016	46.94	47.08	46.32	46.60	3,874,289	-0.33(-0.70%)
Dec 09, 2016	46.87	47.10	46.76	46.92	3,710,948	-0.09(-0.19%)
Dec 08, 2016	47.39	47.40	46.72	47.01	4,566,488	-0.54(-1.13%)
Dec 07, 2016	46.30	47.57	46.17	47.55	5,357,382	+1.38(+2.99%)
Dec 06, 2016	46.33	46.43	46.09	46.17	3,724,657	-0.29(-0.63%)
Dec 05, 2016	46.37	46.52	46.05	46.47	3,838,115	+0.47(+1.03%)
Dec 02, 2016	46.18	46.44	45.73	45.99	3,592,998	-0.34(-0.74%)
Dec 01, 2016	46.30	46.91	46.05	46.34	6,739,248	+0.27(+0.58%)
Nov 30, 2016	44.73	46.88	44.73	46.07	10,762,915	+1.67(+3.75%)
Nov 29, 2016	44.31	44.56	44.01	44.40	4,175,639	-0.02(-0.06%)
Nov 28, 2016	44.85	45.19	44.36	44.43	4,003,726	-0.66(-1.47%)
Nov 25, 2016	44.94	45.09	44.82	45.09	982,733	+0.15(+0.33%)
Nov 23, 2016		44.94	44.94	44.94	0	+0.58(+1.31%)
Nov 22, 2016	44.74	44.81	44.01	44.36	8,143,868	-0.13(-0.29%)
Nov 21, 2016	44.55	44.79	44.43	44.49	3,680,558	+0.25(+0.57%)
Nov 18, 2016	44.54	44.71	44.08	44.24	5,426,004	-0.41(-0.91%)
Nov 17, 2016	44.97	45.19	44.56	44.65	3,510,689	-0.22(-0.49%)
Nov 16, 2016	45.27	45.37	44.75	44.87	3,550,809	-0.66(-1.45%)
Nov 15, 2016	45.20	45.54	44.80	45.53	3,968,073	+0.22(+0.49%)
Nov 14, 2016	45.45	45.85	45.30	45.31	3,732,731	+0.01(+0.02%)
Nov 11, 2016	45.25	45.49	44.86	45.30	5,506,664	-0.20(-0.45%)
Nov 10, 2016	43.86	45.85	43.81	45.50	10,633,028	+1.93(+4.42%)
Nov 09, 2016	41.72	43.95	41.48	43.58	9,210,847	+1.68(+4.01%)
Nov 08, 2016	40.69	42.13	40.59	41.90	5,512,907	+1.16(+2.85%)
Nov 07, 2016	40.60	40.76	40.36	40.74	7,089,630	+0.79(+1.98%)
Nov 04, 2016	40.30	40.53	39.92	39.95	5,779,609	-0.35(-0.86%)
Nov 03, 2016	40.48	40.65	40.18	40.29	3,998,372	-0.16(-0.40%)
Nov 02, 2016	41.10	41.26	40.39	40.45	6,853,171	-0.78(-1.88%)