Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.44	52.71	52.26	52.51	3,474,574	-0.02(-0.03%)
Sep 28, 2017	52.76	53.03	52.35	52.53	3,137,210	-0.40(-0.76%)
Sep 27, 2017		53.13	52.62	52.93	4,091,444	+0.20(+0.38%)
Sep 26, 2017	53.18	53.19	52.65	52.73	4,425,773	-0.43(-0.80%)
Sep 25, 2017	53.02	53.37	52.89	53.16	3,358,081	+0.14(+0.27%)
Sep 22, 2017	52.94	53.12	52.72	53.02	2,718,058	+0.00(+0.00%)
Sep 21, 2017	53.36	53.63	53.00	53.02	2,882,093	-0.38(-0.70%)
Sep 20, 2017	53.00	53.40	52.95	53.39	3,673,561	+0.57(+1.08%)
Sep 19, 2017	52.64	52.91	52.52	52.82	2,550,549	+0.18(+0.35%)
Sep 18, 2017	52.21	52.65	51.95	52.64	2,818,762	+0.53(+1.03%)
Sep 15, 2017	51.65	52.22	51.61	52.11	5,314,987	+0.38(+0.74%)
Sep 14, 2017	51.23	51.80	51.03	51.72	2,873,360	+0.49(+0.96%)
Sep 13, 2017	51.08	51.28	51.04	51.23	1,736,791	+0.03(+0.07%)
Sep 12, 2017	50.98	51.28	50.85	51.19	2,399,016	+0.29(+0.57%)
Sep 11, 2017	50.78	50.92	50.68	50.90	2,848,407	+0.43(+0.84%)
Sep 08, 2017	50.27	50.66	50.01	50.48	2,698,107	+0.16(+0.32%)
Sep 07, 2017	50.14	50.40	49.73	50.32	3,771,605	+0.25(+0.50%)
Sep 06, 2017	49.50	50.07	49.21	50.07	4,519,287	+1.04(+2.13%)
Sep 05, 2017	49.09	49.36	48.84	49.02	4,032,785	-0.13(-0.26%)
Sep 01, 2017	49.52	49.60	49.15	49.15	2,193,589	-0.19(-0.39%)
Aug 31, 2017	49.22	49.49	48.93	49.34	2,890,061	+0.34(+0.70%)
Aug 30, 2017	48.77	49.03	48.73	49.00	2,262,690	+0.23(+0.48%)
Aug 29, 2017	48.58	48.81	48.39	48.76	2,412,265	-0.04(-0.09%)
Aug 28, 2017	49.04	49.09	48.52	48.80	1,826,569	-0.13(-0.27%)
Aug 25, 2017	48.80	49.08	48.71	48.94	1,483,258	+0.45(+0.93%)
Aug 24, 2017	48.90	48.96	48.46	48.49	1,823,051	-0.34(-0.70%)
Aug 23, 2017	48.95	49.16	48.75	48.83	2,329,129	-0.33(-0.66%)
Aug 22, 2017	48.66	49.23	48.55	49.16	3,463,655	+0.69(+1.41%)
Aug 21, 2017	48.48	48.67	48.32	48.47	2,489,445	+0.00(+0.00%)
Aug 18, 2017	48.60	48.97	48.31	48.47	2,469,234	-0.24(-0.50%)
Aug 17, 2017	49.40	49.57	48.70	48.71	2,124,115	-0.86(-1.74%)
Aug 16, 2017	49.83	50.08	49.53	49.57	2,632,801	-0.08(-0.15%)
Aug 15, 2017	49.81	49.87	49.59	49.65	2,706,705	-0.18(-0.37%)
Aug 14, 2017	49.49	50.02	49.49	49.83	2,477,937	+0.62(+1.26%)
Aug 11, 2017	49.44	49.58	49.10	49.21	3,353,846	-0.21(-0.42%)
Aug 10, 2017	49.94	50.21	49.41	49.42	2,439,912	-0.74(-1.48%)
Aug 09, 2017	50.00	50.29	49.92	50.17	2,124,468	+0.07(+0.13%)
Aug 08, 2017	50.36	50.69	49.95	50.10	2,599,611	-0.40(-0.79%)
Aug 07, 2017	50.56	50.89	50.44	50.50	3,261,369	-0.20(-0.39%)
Aug 04, 2017	50.34	50.75	50.24	50.70	2,779,567	+0.39(+0.77%)
Aug 03, 2017	50.55	50.64	50.05	50.31	3,758,050	-0.26(-0.51%)
Aug 02, 2017	49.54	50.59	49.44	50.56	6,447,986	+0.85(+1.72%)
Aug 01, 2017	49.29	49.78	48.47	49.71	5,823,405	+0.29(+0.59%)
Jul 31, 2017	49.61	49.76	49.34	49.42	3,998,863	+0.07(+0.13%)
Jul 28, 2017	49.45	49.50	48.86	49.35	3,482,853	-0.31(-0.63%)
Jul 27, 2017	49.68	49.74	49.26	49.67	2,788,611	+0.09(+0.18%)
Jul 26, 2017	50.06	50.10	49.48	49.58	2,118,282	-0.52(-1.04%)
Jul 25, 2017	50.27	50.31	49.87	50.10	2,153,246	+0.33(+0.67%)
Jul 24, 2017	49.84	49.87	49.47	49.77	2,165,144	-0.01(-0.02%)
Jul 21, 2017	49.69	49.81	49.45	49.78	2,751,139	-0.22(-0.43%)
Jul 20, 2017	50.06	50.31	49.80	49.99	2,859,129	-0.25(-0.50%)
Jul 19, 2017	49.72	50.27	49.62	50.24	2,155,178	+0.64(+1.29%)
Jul 18, 2017	50.02	50.06	49.43	49.60	4,110,553	-0.44(-0.88%)
Jul 17, 2017	49.75	50.28	49.55	50.04	3,409,431	+0.15(+0.30%)
Jul 14, 2017	49.75	50.04	49.59	49.89	3,014,474	+0.31(+0.62%)
Jul 13, 2017	49.79	49.96	49.54	49.59	2,798,983	-0.21(-0.42%)
Jul 12, 2017	49.96	50.20	49.71	49.79	3,449,884	+0.20(+0.40%)
Jul 11, 2017	49.52	49.73	49.16	49.59	2,325,007	+0.07(+0.13%)
Jul 10, 2017	49.30	49.78	49.26	49.53	3,105,241	+0.22(+0.45%)
Jul 07, 2017	49.16	49.60	48.91	49.30	2,827,605	+0.24(+0.49%)
Jul 06, 2017	49.04	49.60	49.01	49.06	3,896,501	-0.12(-0.24%)
Jul 05, 2017	49.88	49.89	48.93	49.18	4,155,444	-0.77(-1.54%)
Jul 03, 2017	49.38	50.13	49.28	49.95	2,826,552	+0.52(+1.06%)
Jun 30, 2017	48.64	49.76	48.63	49.43	3,870,729	+1.03(+2.12%)
Jun 29, 2017	49.08	49.11	48.09	48.40	3,283,169	-0.56(-1.15%)
Jun 28, 2017	48.95	49.29	48.88	48.96	2,592,002	+0.35(+0.72%)
Jun 27, 2017	48.91	49.01	48.52	48.62	3,674,376	-0.29(-0.59%)
Jun 26, 2017	49.23	49.48	48.88	48.91	3,514,484	-0.07(-0.15%)
Jun 23, 2017	48.73	49.07	48.42	48.98	4,666,178	+0.29(+0.60%)
Jun 22, 2017	48.91	49.12	48.42	48.69	5,401,375	+0.07(+0.15%)
Jun 21, 2017	49.99	50.00	48.57	48.62	4,787,543	-1.32(-2.64%)
Jun 20, 2017	50.56	50.75	49.90	49.93	4,539,002	-0.95(-1.87%)
Jun 19, 2017	50.51	50.98	50.45	50.89	4,912,102	+0.58(+1.15%)
Jun 16, 2017	50.14	50.41	50.04	50.31	4,991,409	+0.35(+0.70%)
Jun 15, 2017	49.27	49.96	49.24	49.96	3,926,549	+0.22(+0.45%)
Jun 14, 2017	50.45	50.55	49.50	49.73	8,130,387	-0.70(-1.40%)
Jun 13, 2017	50.54	50.61	50.09	50.44	5,465,987	-0.09(-0.18%)
Jun 12, 2017	50.33	50.89	50.24	50.53	7,330,699	+0.20(+0.40%)
Jun 09, 2017	49.73	50.39	49.64	50.33	6,685,259	+0.88(+1.78%)
Jun 08, 2017		49.54	47.94	49.45	8,868,926	+1.68(+3.52%)
Jun 07, 2017	48.63	48.67	47.58	47.77	4,084,988	-0.85(-1.76%)
Jun 06, 2017	48.80	48.81	48.39	48.62	3,173,674	-0.35(-0.71%)
Jun 05, 2017	49.12	49.14	48.88	48.97	3,835,420	-0.22(-0.46%)
Jun 02, 2017	49.09	49.69	48.98	49.20	3,234,172	+0.07(+0.15%)
Jun 01, 2017	49.16	49.42	48.91	49.12	3,103,965	+0.11(+0.22%)
May 31, 2017	48.91	49.09	48.42	49.01	4,913,005	+0.14(+0.29%)
May 30, 2017	48.74	49.04	48.57	48.87	3,128,004	+0.02(+0.05%)
May 26, 2017	49.01	49.04	48.57	48.85	3,003,097	-0.27(-0.56%)
May 25, 2017	49.57	49.59	48.88	49.12	4,686,662	-0.43(-0.87%)
May 24, 2017	49.32	50.12	49.20	49.55	4,250,781	+0.44(+0.89%)
May 23, 2017	49.39	49.46	48.96	49.11	4,021,952	-0.18(-0.37%)
May 22, 2017	49.37	49.67	49.28	49.30	3,959,367	+0.05(+0.10%)
May 19, 2017	48.70	49.45	48.56	49.25	3,847,855	+0.79(+1.63%)
May 18, 2017	47.88	48.63	47.55	48.46	3,684,314	+0.38(+0.79%)
May 17, 2017	48.58	48.45	47.87	48.08	4,506,302	-0.51(-1.04%)
May 16, 2017	48.50	48.64	48.13	48.58	3,744,660	+0.22(+0.45%)
May 15, 2017	47.85	48.61	47.84	48.37	4,218,963	+0.75(+1.57%)
May 12, 2017	48.00	48.12	47.45	47.62	3,599,038	-0.60(-1.24%)
May 11, 2017	48.62	48.81	48.09	48.22	3,883,249	-0.64(-1.31%)
May 10, 2017	48.55	48.91	48.38	48.86	4,479,567	+0.46(+0.96%)
May 09, 2017	48.10	48.46	47.97	48.39	5,523,942	+0.19(+0.39%)
May 08, 2017	48.40	48.53	48.05	48.20	2,636,545	-0.26(-0.54%)
May 05, 2017	48.06	48.58	47.95	48.47	4,462,614	+0.63(+1.32%)
May 04, 2017	48.79	48.80	47.48	47.83	5,708,365	-0.90(-1.86%)
May 03, 2017	48.47	49.24	48.35	48.74	6,146,093	+0.09(+0.19%)
May 02, 2017	47.45	48.68	46.68	48.65	16,112,816	-0.99(-2.00%)
May 01, 2017	49.39	49.76	49.21	49.64	4,617,737	+0.07(+0.15%)
Apr 28, 2017	50.00	50.09	49.36	49.57	4,116,071	-0.45(-0.90%)
Apr 27, 2017	50.48	50.57	49.73	50.02	4,515,640	-0.32(-0.64%)
Apr 26, 2017	50.34	50.68	50.18	50.34	3,819,589	+0.00(+0.00%)
Apr 25, 2017	49.96	50.57	49.78	50.34	5,552,341	+1.12(+2.27%)
Apr 24, 2017	49.26	49.33	48.88	49.22	4,306,512	+0.71(+1.46%)
Apr 21, 2017	48.68	48.76	48.44	48.52	4,033,492	-0.14(-0.29%)
Apr 20, 2017	48.19	48.88	48.09	48.65	4,237,619	+0.79(+1.65%)
Apr 19, 2017	48.35	48.47	47.66	47.87	3,074,774	-0.16(-0.34%)
Apr 18, 2017	47.68	48.35	47.68	48.03	3,532,470	+0.01(+0.02%)
Apr 17, 2017	47.87	48.07	47.48	48.02	4,404,530	+0.44(+0.92%)
Apr 13, 2017	47.95	48.24	47.58	47.59	4,219,329	-0.45(-0.94%)
Apr 12, 2017	49.04	49.12	47.87	48.04	4,318,301	-1.08(-2.19%)
Apr 11, 2017	48.90	49.17	48.58	49.12	3,266,375	+0.09(+0.18%)
Apr 10, 2017	48.91	49.53	48.82	49.02	2,393,396	+0.21(+0.44%)
Apr 07, 2017	49.03	49.11	48.64	48.81	2,629,421	-0.27(-0.55%)
Apr 06, 2017	48.95	49.30	48.74	49.08	3,654,705	+0.11(+0.22%)
Apr 05, 2017	49.44	50.08	48.83	48.98	3,936,584	-0.12(-0.25%)
Apr 04, 2017	49.05	49.26	48.80	49.10	2,392,761	-0.09(-0.18%)
Apr 03, 2017	49.17	49.58	48.65	49.19	5,205,589	-0.03(-0.07%)
Mar 31, 2017	48.89	49.57	48.89	49.22	4,159,237	+0.21(+0.42%)
Mar 30, 2017	48.89	49.20	48.80	49.02	2,910,209	+0.05(+0.10%)
Mar 29, 2017	48.65	49.12	48.57	48.97	2,976,319	+0.09(+0.18%)
Mar 28, 2017	48.04	49.07	47.89	48.88	3,403,962	+0.83(+1.73%)
Mar 27, 2017	47.72	48.15	47.24	48.05	3,146,979	-0.12(-0.24%)
Mar 24, 2017	48.50	48.81	48.01	48.16	3,843,222	-0.35(-0.71%)
Mar 23, 2017	48.61	48.87	48.37	48.51	3,125,286	-0.11(-0.22%)
Mar 22, 2017	48.49	48.66	48.19	48.61	3,969,785	+0.13(+0.27%)
Mar 21, 2017	49.45	49.76	48.39	48.48	4,878,676	-0.94(-1.90%)
Mar 20, 2017	49.80	49.83	49.30	49.42	2,760,696	-0.41(-0.82%)
Mar 17, 2017	49.70	49.98	49.26	49.83	5,954,247	+0.30(+0.61%)
Mar 16, 2017	49.61	49.82	49.47	49.53	3,780,177	-0.03(-0.07%)
Mar 15, 2017	48.69	49.79	48.69	49.56	5,105,094	+1.07(+2.20%)
Mar 14, 2017	48.97	48.97	48.03	48.49	3,846,082	-0.95(-1.93%)
Mar 13, 2017	49.01	49.45	48.86	49.44	5,269,946	+0.50(+1.02%)
Mar 10, 2017	49.00	49.28	48.75	48.94	4,230,056	+0.20(+0.40%)
Mar 09, 2017	49.17	49.31	48.40	48.75	4,353,771	-0.42(-0.85%)
Mar 08, 2017	49.72	49.74	49.08	49.16	3,416,802	-0.35(-0.71%)
Mar 07, 2017	49.53	49.80	49.38	49.52	4,560,315	-0.09(-0.18%)
Mar 06, 2017	49.50	49.76	49.17	49.61	3,987,336	-0.03(-0.07%)
Mar 03, 2017	50.09	50.09	49.40	49.64	2,840,285	+0.05(+0.10%)
Mar 02, 2017	50.06	50.23	49.41	49.59	4,329,125	-0.47(-0.94%)
Mar 01, 2017	49.95	50.48	49.87	50.06	7,559,912	+0.64(+1.30%)
Feb 28, 2017	49.55	49.76	49.24	49.42	5,113,610	-0.27(-0.55%)
Feb 27, 2017	49.75	49.96	49.44	49.69	4,257,903	-0.04(-0.08%)
Feb 24, 2017	49.52	49.76	49.17	49.73	8,682,417	-0.11(-0.21%)
Feb 23, 2017	50.79	50.96	49.66	49.84	5,867,444	-0.99(-1.96%)
Feb 22, 2017	50.78	51.12	50.75	50.83	4,148,320	-0.29(-0.56%)
Feb 21, 2017	51.02	51.15	50.74	51.12	5,556,577	+0.23(+0.45%)
Feb 17, 2017		50.89	50.89	50.89	0	-0.83(-1.61%)
Feb 16, 2017	52.28	52.29	51.30	51.72	7,575,047	-0.68(-1.30%)
Feb 15, 2017	52.31	52.52	51.91	52.40	6,342,305	+0.06(+0.11%)
Feb 14, 2017	51.98	52.53	51.87	52.35	4,838,901	-0.01(-0.02%)
Feb 13, 2017	51.79	52.46	51.78	52.36	4,970,937	+0.73(+1.41%)
Feb 10, 2017	51.16	51.74	51.16	51.63	5,659,639	+0.45(+0.88%)
Feb 09, 2017	51.08	51.81	50.98	51.18	4,236,153	+0.24(+0.48%)
Feb 08, 2017	50.60	51.02	50.33	50.94	7,027,622	-0.11(-0.21%)
Feb 07, 2017	50.03	51.82	49.80	51.04	12,969,886	+2.19(+4.48%)
Feb 06, 2017	48.40	48.93	48.38	48.85	7,655,658	+0.26(+0.54%)
Feb 03, 2017	48.25	48.61	48.02	48.59	4,316,796	+0.54(+1.12%)
Feb 02, 2017	47.83	48.25	47.68	48.05	7,595,510	+0.08(+0.17%)
Feb 01, 2017	47.74	48.23	47.64	47.97	3,620,149	+0.10(+0.20%)
Jan 31, 2017	48.22	48.23	47.53	47.87	7,222,402	-0.39(-0.81%)
Jan 30, 2017	49.05	49.06	47.99	48.27	6,388,538	-0.82(-1.66%)
Jan 27, 2017	49.43	49.43	48.98	49.08	3,995,210	+0.05(+0.10%)
Jan 26, 2017	49.12	49.73	48.81	49.03	4,251,201	-0.15(-0.30%)
Jan 25, 2017	48.63	49.27	48.49	49.18	5,064,126	+0.94(+1.95%)
Jan 24, 2017	47.75	48.51	47.58	48.24	3,923,481	+0.67(+1.41%)
Jan 23, 2017	47.90	48.09	47.33	47.57	3,889,694	-0.44(-0.92%)
Jan 20, 2017	47.74	48.07	47.65	48.01	5,138,738	+0.33(+0.68%)
Jan 19, 2017	47.74	48.41	47.56	47.69	7,296,655	+0.99(+2.11%)
Jan 18, 2017	46.05	46.81	45.92	46.70	3,155,660	+0.74(+1.62%)
Jan 17, 2017	46.36	46.58	45.70	45.96	3,862,790	-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	46.33	46.90	3,125,893	-0.08(-0.17%)
Jan 11, 2017	46.27	46.99	46.13	46.98	3,290,916	+0.72(+1.55%)
Jan 10, 2017	46.10	46.62	46.02	46.27	3,106,103	+0.41(+0.89%)
Jan 09, 2017	46.36	46.36	45.84	45.86	2,610,940	-0.17(-0.37%)
Jan 06, 2017	45.86	46.22	45.70	46.03	2,188,951	+0.21(+0.46%)
Jan 05, 2017	46.13	46.45	45.21	45.82	3,255,724	-0.38(-0.83%)
Jan 04, 2017	46.56	46.88	45.98	46.20	5,091,584	-0.28(-0.60%)
Jan 03, 2017	45.91	46.68	45.84	46.48	4,145,548	+0.98(+2.15%)
Dec 30, 2016		45.50	45.50	45.50	0	-0.37(-0.80%)
Dec 29, 2016	46.01	46.11	45.70	45.87	1,437,491	-0.08(-0.18%)
Dec 28, 2016	46.64	46.76	45.94	45.95	2,059,424	-0.71(-1.52%)
Dec 27, 2016	46.35	46.68	46.32	46.66	1,533,058	+0.30(+0.65%)
Dec 23, 2016		46.36	46.36	46.36	0	+0.09(+0.19%)
Dec 22, 2016	46.46	46.48	46.07	46.27	2,467,322	-0.19(-0.40%)
Dec 21, 2016	46.64	46.72	46.18	46.45	3,328,770	-0.32(-0.68%)
Dec 20, 2016	46.24	47.03	46.12	46.77	4,253,331	+0.82(+1.78%)
Dec 19, 2016	45.64	46.19	45.56	45.96	3,405,971	+0.47(+1.04%)
Dec 16, 2016	45.96	46.22	45.43	45.48	7,759,178	-0.37(-0.80%)
Dec 15, 2016	45.69	46.21	45.43	45.85	4,854,676	-0.07(-0.16%)
Dec 14, 2016	46.27	46.70	45.84	45.92	3,694,526	-0.41(-0.88%)
Dec 13, 2016	46.75	47.03	46.23	46.33	4,580,672	-0.26(-0.56%)
Dec 12, 2016	46.94	47.07	46.31	46.59	3,874,679	-0.33(-0.70%)
Dec 09, 2016	46.86	47.09	46.76	46.92	3,711,321	-0.09(-0.19%)
Dec 08, 2016	47.38	47.39	46.72	47.01	4,566,948	-0.54(-1.13%)
Dec 07, 2016	46.29	47.56	46.17	47.55	5,357,921	+1.38(+2.99%)
Dec 06, 2016	46.32	46.43	46.08	46.17	3,725,032	-0.29(-0.63%)
Dec 05, 2016	46.36	46.51	46.05	46.46	3,838,501	+0.47(+1.03%)
Dec 02, 2016	46.18	46.44	45.72	45.99	3,593,359	-0.34(-0.74%)
Dec 01, 2016	46.30	46.90	46.05	46.33	6,739,927	+0.27(+0.58%)
Nov 30, 2016	44.72	46.87	44.72	46.06	10,763,998	+1.66(+3.75%)
Nov 29, 2016	44.31	44.55	44.01	44.40	4,176,059	-0.02(-0.05%)
Nov 28, 2016	44.85	45.18	44.36	44.42	4,004,129	-0.66(-1.47%)
Nov 25, 2016	44.94	45.08	44.81	45.08	982,832	+0.15(+0.33%)
Nov 23, 2016		44.94	44.94	44.94	0	+0.58(+1.31%)
Nov 22, 2016	44.73	44.81	44.01	44.36	8,144,687	-0.13(-0.29%)
Nov 21, 2016	44.54	44.78	44.42	44.49	3,680,928	+0.25(+0.57%)
Nov 18, 2016	44.54	44.71	44.08	44.23	5,426,550	-0.41(-0.91%)
Nov 17, 2016	44.97	45.19	44.55	44.64	3,511,042	-0.22(-0.49%)
Nov 16, 2016	45.26	45.36	44.75	44.86	3,551,166	-0.66(-1.45%)
Nov 15, 2016	45.20	45.53	44.80	45.52	3,968,472	+0.22(+0.49%)
Nov 14, 2016	45.44	45.84	45.30	45.30	3,733,107	+0.01(+0.02%)
Nov 11, 2016	45.25	45.48	44.85	45.30	5,507,218	-0.20(-0.45%)
Nov 10, 2016	43.86	45.84	43.80	45.50	10,634,098	+1.93(+4.42%)
Nov 09, 2016	41.71	43.94	41.48	43.57	9,211,774	+1.68(+4.01%)
Nov 08, 2016	40.68	42.13	40.59	41.89	5,513,462	+1.16(+2.85%)
Nov 07, 2016	40.60	40.76	40.35	40.73	7,090,343	+0.79(+1.98%)
Nov 04, 2016	40.30	40.52	39.92	39.94	5,780,191	-0.35(-0.86%)
Nov 03, 2016	40.47	40.64	40.17	40.29	3,998,774	-0.16(-0.40%)
Nov 02, 2016	41.10	41.26	40.39	40.45	6,853,861	-0.78(-1.88%)
Nov 01, 2016	41.95	42.41	40.97	41.23	8,621,967	+0.26(+0.63%)
Oct 31, 2016	40.73	41.03	40.57	40.97	7,620,881	+0.48(+1.18%)
Oct 28, 2016	40.36	40.81	40.11	40.49	5,278,923	+0.20(+0.50%)
Oct 27, 2016	40.74	40.80	40.21	40.29	4,777,272	-0.48(-1.19%)
Oct 26, 2016	40.36	40.94	40.28	40.77	3,793,219	+0.27(+0.66%)
Oct 25, 2016	40.59	40.73	40.28	40.51	3,760,677	-0.16(-0.40%)
Oct 24, 2016	40.85	40.91	40.52	40.67	3,021,487	+0.16(+0.40%)
Oct 21, 2016	40.21	40.63	40.06	40.51	4,473,543	-0.03(-0.08%)
Oct 20, 2016	40.24	40.62	40.14	40.54	3,500,582	+0.19(+0.48%)
Oct 19, 2016	40.42	40.52	40.25	40.35	6,844,291	+0.02(+0.06%)
Oct 18, 2016	40.51	40.55	40.13	40.32	4,879,084	+0.15(+0.38%)
Oct 17, 2016	40.35	40.45	40.10	40.17	4,789,593	-0.15(-0.38%)
Oct 14, 2016	40.87	40.94	40.32	40.32	4,688,777	-0.26(-0.64%)
Oct 13, 2016	40.11	40.63	39.79	40.58	5,314,620	+0.00(+0.00%)
Oct 12, 2016	40.52	40.92	39.90	40.58	7,950,258	-0.48(-1.16%)
Oct 11, 2016	41.65	41.78	40.85	41.06	5,760,815	-0.79(-1.89%)
Oct 10, 2016	42.70	42.77	41.74	41.85	4,889,049	-0.75(-1.76%)
Oct 07, 2016	42.95	42.95	42.34	42.60	5,034,078	-0.56(-1.29%)
Oct 06, 2016	43.34	43.40	42.74	43.16	3,858,471	-0.24(-0.56%)
Oct 05, 2016	43.29	43.58	43.23	43.40	2,951,094	+0.27(+0.64%)
Oct 04, 2016	43.41	43.56	43.05	43.13	4,264,417	-0.36(-0.84%)