Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	57.25	58.11	57.07	57.80	3,944,176	-0.29(-0.49%)
Jan 30, 2014	57.80	58.38	57.54	58.09	2,694,411	+0.89(+1.56%)
Jan 29, 2014	57.37	58.06	57.12	57.20	3,550,019	-0.82(-1.41%)
Jan 28, 2014	57.28	58.21	57.25	58.02	2,801,416	+0.75(+1.32%)
Jan 27, 2014	57.75	57.92	57.07	57.26	4,004,099	-0.51(-0.88%)
Jan 24, 2014	58.32	58.76	57.77	57.77	4,613,317	-0.79(-1.36%)
Jan 23, 2014	59.24	59.24	58.17	58.56	5,281,500	-0.91(-1.53%)
Jan 22, 2014	59.51	59.73	59.32	59.47	5,038,179	+0.03(+0.06%)
Jan 21, 2014	59.60	59.87	59.28	59.44	7,522,168	+0.18(+0.30%)
Jan 17, 2014	60.48	59.26	59.26	59.26	12,718,107	-3.32(-5.30%)
Jan 16, 2014	63.12	63.22	62.47	62.58	3,806,454	-0.48(-0.77%)
Jan 15, 2014	63.33	63.46	62.88	63.06	3,731,004	-0.27(-0.43%)
Jan 14, 2014	63.26	63.62	62.90	63.33	3,091,445	+0.81(+1.30%)
Jan 13, 2014	63.54	63.78	62.33	62.52	3,209,276	-1.35(-2.11%)
Jan 10, 2014	63.84	64.05	63.36	63.87	2,839,514	+0.14(+0.22%)
Jan 09, 2014	63.90	64.13	63.64	63.73	4,456,233	+0.00(+0.00%)
Jan 08, 2014	63.21	63.79	63.18	63.73	3,702,801	+0.47(+0.74%)
Jan 07, 2014	64.11	64.25	63.14	63.26	6,158,055	+0.56(+0.90%)
Jan 06, 2014	63.48	63.91	62.68	62.70	4,262,058	-0.61(-0.97%)
Jan 03, 2014	63.23	63.52	62.96	63.31	2,369,901	+0.07(+0.12%)
Jan 02, 2014	62.71	63.63	62.71	63.24	3,748,463	+0.52(+0.84%)
Dec 31, 2013	62.22	62.71	62.71	62.71	2,364,222	+0.65(+1.04%)
Dec 30, 2013	62.19	62.35	61.84	62.07	1,745,997	+0.03(+0.05%)
Dec 27, 2013	62.11	62.18	61.81	62.03	847,146	-0.08(-0.13%)
Dec 26, 2013	61.90	62.22	61.72	62.12	1,973,003	+0.41(+0.66%)
Dec 24, 2013	61.45	61.78	61.38	61.71	814,403	+0.30(+0.49%)
Dec 23, 2013	61.36	61.67	60.99	61.40	2,331,558	+0.23(+0.37%)
Dec 20, 2013	60.53	61.24	60.26	61.18	5,747,716	+0.89(+1.48%)
Dec 19, 2013	59.95	60.40	59.57	60.28	3,645,545	+0.16(+0.26%)
Dec 18, 2013	58.84	60.18	58.30	60.13	4,045,099	+1.36(+2.31%)
Dec 17, 2013	59.53	59.72	58.51	58.77	2,150,948	-0.32(-0.54%)
Dec 16, 2013	58.74	59.35	58.57	59.09	2,727,428	+0.58(+0.99%)
Dec 13, 2013	58.73	58.79	58.20	58.51	2,244,986	-0.01(-0.01%)
Dec 12, 2013	58.78	58.85	58.14	58.52	3,124,745	-0.31(-0.53%)
Dec 11, 2013	59.68	59.94	58.69	58.83	3,975,456	-0.79(-1.32%)
Dec 10, 2013	59.65	59.94	59.24	59.61	2,269,702	-0.15(-0.25%)
Dec 09, 2013	59.80	60.03	59.60	59.76	3,172,216	+0.33(+0.55%)
Dec 06, 2013	59.57	59.91	59.21	59.43	5,050,576	+0.54(+0.92%)
Dec 05, 2013	59.15	59.28	58.61	58.89	4,283,909	-0.34(-0.57%)
Dec 04, 2013	58.35	59.46	58.24	59.23	4,225,997	+0.59(+1.01%)
Dec 03, 2013	58.88	59.06	58.40	58.64	5,173,285	-0.38(-0.65%)
Dec 02, 2013	59.47	59.76	58.82	59.02	4,726,176	+0.38(+0.66%)
Nov 29, 2013	58.69	59.09	58.38	58.64	2,076,340	+0.10(+0.17%)
Nov 27, 2013	58.20	58.61	57.99	58.54	2,403,242	+0.57(+0.99%)
Nov 26, 2013	57.75	58.22	57.62	57.97	2,828,880	+0.33(+0.57%)
Nov 25, 2013	57.08	57.94	56.98	57.64	3,022,734	+0.65(+1.15%)
Nov 22, 2013	57.27	57.27	56.52	56.98	3,687,231	-0.02(-0.03%)
Nov 21, 2013	56.69	57.18	56.53	57.00	3,365,460	+0.68(+1.21%)
Nov 20, 2013	57.21	57.23	56.27	56.32	3,523,891	-0.37(-0.65%)
Nov 19, 2013	56.83	56.97	56.50	56.69	2,853,271	-0.14(-0.24%)
Nov 18, 2013	57.66	57.78	56.75	56.83	4,015,063	-0.78(-1.35%)
Nov 15, 2013	57.63	58.06	57.50	57.61	3,345,684	-0.26(-0.45%)
Nov 14, 2013	57.41	58.02	57.39	57.87	3,226,144	+0.52(+0.90%)
Nov 13, 2013	56.71	57.36	56.32	57.35	4,127,535	+0.45(+0.79%)
Nov 12, 2013	57.03	57.21	56.75	56.90	3,072,585	-0.14(-0.24%)
Nov 11, 2013	57.00	57.26	56.86	57.04	2,548,303	+0.07(+0.13%)
Nov 08, 2013	56.40	57.30	56.36	56.97	4,803,558	+0.61(+1.07%)
Nov 07, 2013	56.97	57.22	56.33	56.36	3,597,533	-0.36(-0.64%)
Nov 06, 2013	57.70	57.70	56.42	56.72	3,988,009	-0.30(-0.53%)
Nov 05, 2013	56.65	57.18	56.34	57.03	3,366,633	+0.29(+0.50%)
Nov 04, 2013	56.67	56.80	56.37	56.74	3,163,497	+0.18(+0.32%)
Nov 01, 2013	56.07	56.61	55.94	56.56	3,030,996	+0.59(+1.05%)
Oct 31, 2013	56.72	56.79	55.97	55.97	5,596,632	-0.92(-1.62%)
Oct 30, 2013	57.73	57.87	56.80	56.89	3,927,986	-0.92(-1.59%)
Oct 29, 2013	57.77	58.18	57.74	57.82	3,262,303	+0.13(+0.23%)
Oct 28, 2013	57.36	57.98	57.07	57.69	2,829,934	+0.32(+0.55%)
Oct 25, 2013	57.54	57.72	57.11	57.37	4,063,204	-0.22(-0.38%)
Oct 24, 2013	57.73	57.75	57.16	57.59	3,796,298	+0.09(+0.16%)
Oct 23, 2013	57.76	57.76	57.18	57.50	4,041,202	-0.38(-0.65%)
Oct 22, 2013	58.24	58.38	57.48	57.87	5,848,831	-0.22(-0.38%)
Oct 21, 2013	58.52	58.65	58.00	58.09	4,420,630	-0.27(-0.46%)
Oct 18, 2013	59.34	59.49	57.83	58.36	7,658,095	-0.45(-0.76%)
Oct 17, 2013	58.77	59.13	58.39	58.81	5,595,935	-0.08(-0.14%)
Oct 16, 2013	58.60	59.21	58.55	58.89	4,815,640	+0.54(+0.92%)
Oct 15, 2013	58.63	58.83	58.11	58.35	5,401,783	-0.42(-0.71%)
Oct 14, 2013	58.38	58.97	57.93	58.77	4,507,836	+0.15(+0.26%)
Oct 11, 2013	57.67	58.64	57.56	58.61	2,815,500	+0.94(+1.63%)
Oct 10, 2013	56.32	57.80	56.31	57.68	3,874,637	+2.17(+3.91%)
Oct 09, 2013	55.35	55.74	54.91	55.51	3,222,057	+0.22(+0.40%)
Oct 08, 2013	56.14	56.35	55.10	55.29	4,374,462	-0.86(-1.52%)
Oct 07, 2013	56.76	56.77	56.09	56.14	3,164,606	-1.17(-2.05%)
Oct 04, 2013	56.14	57.46	56.02	57.32	3,737,404	+1.26(+2.24%)
Oct 03, 2013	56.37	56.81	55.74	56.06	2,808,238	-0.63(-1.11%)
Oct 02, 2013	56.60	56.69	56.14	56.69	3,033,435	-0.20(-0.34%)
Oct 01, 2013	56.28	57.06	56.20	56.89	3,396,693	+0.86(+1.53%)
Sep 30, 2013	55.82	56.28	55.48	56.03	3,604,543	-0.15(-0.26%)
Sep 27, 2013	56.03	56.33	55.92	56.18	2,657,543	-0.16(-0.29%)
Sep 26, 2013	56.30	56.93	56.14	56.34	2,233,191	-0.06(-0.10%)
Sep 25, 2013	56.01	56.78	55.75	56.40	3,885,640	+0.57(+1.02%)
Sep 24, 2013	55.70	56.55	55.31	55.83	3,942,891	+0.03(+0.06%)
Sep 23, 2013	56.04	56.11	55.40	55.79	3,173,411	-0.53(-0.94%)
Sep 20, 2013	56.32	56.70	56.20	56.32	4,059,949	+0.05(+0.09%)
Sep 19, 2013	56.69	56.86	56.12	56.28	2,335,070	-0.20(-0.35%)
Sep 18, 2013	56.21	56.77	55.99	56.47	3,243,127	+0.13(+0.23%)
Sep 17, 2013	55.35	56.44	55.30	56.34	4,056,929	+1.20(+2.17%)
Sep 16, 2013	55.57	56.00	55.00	55.14	3,755,006	+0.13(+0.24%)
Sep 13, 2013	55.39	55.57	54.87	55.01	2,392,792	-0.37(-0.68%)
Sep 12, 2013	55.08	55.59	55.06	55.39	3,571,138	+0.27(+0.49%)
Sep 11, 2013	55.34	55.51	54.88	55.12	2,718,042	-0.19(-0.34%)
Sep 10, 2013	54.61	55.45	54.46	55.31	3,155,319	+1.13(+2.09%)
Sep 09, 2013	53.38	54.19	53.26	54.17	2,272,768	+0.88(+1.65%)
Sep 06, 2013	53.50	53.58	52.44	53.29	2,085,253	-0.16(-0.30%)
Sep 05, 2013	52.98	53.78	52.92	53.45	2,225,143	+0.45(+0.85%)
Sep 04, 2013	52.44	53.15	52.34	53.01	2,184,362	+0.51(+0.98%)
Sep 03, 2013	53.23	53.47	52.16	52.49	2,162,059	-0.12(-0.23%)
Aug 30, 2013	52.54	52.74	52.36	52.62	2,485,730	+0.14(+0.26%)
Aug 29, 2013	52.09	52.85	51.91	52.48	2,018,299	+0.28(+0.53%)
Aug 28, 2013	52.45	52.63	51.88	52.20	3,726,830	-0.22(-0.42%)
Aug 27, 2013	53.30	53.50	52.29	52.42	3,489,994	-1.38(-2.56%)
Aug 26, 2013	54.27	54.46	53.80	53.80	1,656,379	-0.55(-1.01%)
Aug 23, 2013	54.66	54.66	53.88	54.34	1,409,800	-0.01(-0.01%)
Aug 22, 2013	54.27	54.64	53.95	54.35	1,790,656	+0.42(+0.79%)
Aug 21, 2013	54.11	54.47	53.67	53.93	2,267,179	-0.35(-0.65%)
Aug 20, 2013	53.76	54.65	53.53	54.28	2,431,003	+0.55(+1.03%)
Aug 19, 2013	54.51	54.79	53.71	53.72	2,632,779	-1.02(-1.86%)
Aug 16, 2013	54.52	55.17	54.48	54.74	2,949,033	+0.12(+0.22%)
Aug 15, 2013	55.49	55.63	54.47	54.62	3,236,936	-1.10(-1.97%)
Aug 14, 2013	55.79	56.05	55.70	55.72	1,821,662	-0.16(-0.29%)
Aug 13, 2013	55.74	56.14	55.35	55.88	1,699,631	+0.11(+0.20%)
Aug 12, 2013	55.43	55.84	55.22	55.77	2,071,902	+0.15(+0.28%)
Aug 09, 2013	55.76	56.10	55.57	55.61	2,946,869	-0.15(-0.28%)
Aug 08, 2013	55.82	56.09	55.56	55.77	3,334,437	+0.40(+0.72%)
Aug 07, 2013	56.27	56.27	55.32	55.37	4,902,586	-1.11(-1.96%)
Aug 06, 2013	56.60	56.67	56.11	56.48	3,257,099	-0.17(-0.30%)
Aug 05, 2013	56.54	56.76	56.35	56.65	2,451,589	-0.07(-0.13%)
Aug 02, 2013	56.62	56.83	56.53	56.72	3,110,218	-0.09(-0.16%)
Aug 01, 2013	56.63	56.89	56.14	56.81	3,888,679	+0.80(+1.43%)
Jul 31, 2013	56.10	56.42	55.59	56.01	6,515,624	-0.12(-0.22%)
Jul 30, 2013	55.97	56.18	55.40	56.14	4,097,151	+0.58(+1.05%)
Jul 29, 2013	55.53	55.62	55.33	55.55	2,393,073	-0.25(-0.45%)
Jul 26, 2013	55.59	55.82	55.07	55.80	3,141,266	+0.03(+0.06%)
Jul 25, 2013	55.24	55.80	54.58	55.77	4,577,964	+0.00(+0.00%)
Jul 24, 2013	56.11	56.40	55.73	55.77	2,699,702	-0.24(-0.42%)
Jul 23, 2013	56.19	56.28	55.83	56.01	2,979,009	-0.15(-0.26%)
Jul 22, 2013	56.19	56.32	55.84	56.15	3,940,868	+0.04(+0.07%)
Jul 19, 2013	56.05	56.81	55.37	56.11	6,500,696	+1.70(+3.12%)
Jul 18, 2013	54.29	54.80	53.90	54.42	4,734,011	+0.20(+0.37%)
Jul 17, 2013	54.19	54.42	53.54	54.21	3,317,708	+0.10(+0.18%)
Jul 16, 2013	54.18	54.44	53.51	54.12	2,432,106	-0.14(-0.25%)
Jul 15, 2013	54.89	54.94	53.70	54.25	2,498,221	+0.03(+0.06%)
Jul 12, 2013	53.56	54.34	53.42	54.22	2,701,902	+0.81(+1.52%)
Jul 11, 2013	53.33	53.51	52.83	53.41	3,451,420	+0.73(+1.39%)
Jul 10, 2013	53.18	53.18	52.43	52.68	3,868,855	-0.50(-0.95%)
Jul 09, 2013	53.51	53.68	53.06	53.18	3,561,794	-0.01(-0.02%)
Jul 08, 2013	53.62	53.83	52.98	53.19	4,055,925	-0.10(-0.18%)
Jul 05, 2013	52.37	53.29	52.18	53.29	3,020,236	+1.41(+2.72%)
Jul 03, 2013	51.79	52.05	51.40	51.88	1,862,533	-0.26(-0.50%)
Jul 02, 2013	51.65	52.52	51.61	52.14	6,112,121	+0.53(+1.02%)
Jul 01, 2013	51.27	51.93	51.20	51.61	3,603,205	+0.63(+1.24%)
Jun 28, 2013	50.65	51.22	50.13	50.97	4,553,955	+0.10(+0.19%)
Jun 27, 2013	50.32	51.13	50.19	50.88	3,267,162	+0.91(+1.82%)
Jun 26, 2013	49.99	50.22	49.63	49.97	3,387,673	+0.37(+0.75%)
Jun 25, 2013	49.11	49.85	49.03	49.59	3,605,556	+0.93(+1.90%)
Jun 24, 2013	49.45	49.51	48.54	48.67	3,877,829	-1.13(-2.27%)
Jun 21, 2013	50.39	50.45	49.27	49.80	5,663,182	-0.21(-0.42%)
Jun 20, 2013	50.09	50.72	49.82	50.01	6,435,664	-0.15(-0.31%)
Jun 19, 2013	50.52	50.63	50.01	50.16	4,486,963	-0.24(-0.47%)
Jun 18, 2013	50.26	50.54	50.15	50.40	4,512,019	+0.08(+0.16%)
Jun 17, 2013	49.85	50.35	49.40	50.32	4,850,711	+0.80(+1.62%)
Jun 14, 2013	50.48	50.49	49.16	49.51	4,314,791	-1.09(-2.15%)
Jun 13, 2013	49.85	50.72	49.64	50.60	2,976,359	+0.79(+1.58%)
Jun 12, 2013	50.20	50.41	49.60	49.81	2,535,990	-0.06(-0.13%)
Jun 11, 2013	50.24	50.46	49.72	49.88	3,233,590	-0.88(-1.73%)
Jun 10, 2013	50.59	51.08	50.46	50.76	2,798,103	+0.17(+0.34%)
Jun 07, 2013	49.76	50.63	49.71	50.59	4,541,195	+1.27(+2.57%)
Jun 06, 2013	48.80	49.34	48.43	49.32	3,622,872	+0.47(+0.96%)
Jun 05, 2013	49.56	49.80	48.60	48.85	4,296,765	-0.87(-1.75%)
Jun 04, 2013	50.22	50.53	49.59	49.72	3,513,709	-0.53(-1.05%)
Jun 03, 2013	49.65	50.32	49.36	50.24	4,061,163	+0.80(+1.61%)
May 31, 2013	50.37	50.41	49.45	49.45	6,574,393	-1.22(-2.40%)
May 30, 2013	50.10	51.11	49.94	50.67	6,595,662	+0.67(+1.35%)
May 29, 2013	49.77	50.33	49.56	49.99	4,828,039	-0.17(-0.34%)
May 28, 2013	50.32	50.75	50.11	50.16	6,471,500	+0.55(+1.11%)
May 24, 2013	49.35	49.68	49.10	49.61	4,809,095	-0.09(-0.18%)
May 23, 2013	49.49	50.04	49.10	49.70	4,360,545	-0.24(-0.49%)
May 22, 2013	50.42	51.64	49.69	49.94	7,208,358	-0.46(-0.92%)
May 21, 2013	50.20	50.65	49.98	50.41	4,114,657	+0.24(+0.49%)
May 20, 2013	49.28	50.37	49.28	50.16	4,458,604	+0.80(+1.61%)
May 17, 2013	48.30	49.47	48.19	49.37	5,062,101	+1.36(+2.84%)
May 16, 2013	48.63	48.69	47.86	48.00	4,407,103	-0.78(-1.60%)
May 15, 2013	48.36	48.92	48.15	48.78	3,951,549	+1.05(+2.21%)
May 13, 2013	48.19	48.30	47.48	47.73	2,933,352	-0.57(-1.18%)
May 10, 2013	48.12	48.30	47.75	48.30	3,355,687	+0.29(+0.61%)
May 09, 2013	48.44	48.44	47.75	48.00	3,162,926	-0.32(-0.65%)
May 08, 2013	47.51	48.33	47.21	48.32	4,808,591	+0.61(+1.29%)
May 07, 2013	47.72	47.96	47.55	47.71	4,007,633	+0.02(+0.05%)
May 06, 2013	47.21	47.86	47.04	47.68	4,223,659	+0.43(+0.91%)
May 03, 2013	47.40	47.59	47.16	47.25	5,079,287	+0.27(+0.58%)
May 02, 2013	46.29	47.09	46.07	46.98	4,404,800	+0.67(+1.45%)
May 01, 2013	46.66	46.71	46.16	46.31	3,408,364	-0.35(-0.74%)
Apr 30, 2013	46.42	46.78	46.29	46.66	3,987,136	+0.22(+0.47%)
Apr 29, 2013	46.27	46.49	46.19	46.44	5,769,927	+0.29(+0.63%)
Apr 26, 2013	46.16	46.20	46.03	46.15	4,242,629	+0.10(+0.21%)
Apr 25, 2013	46.07	46.47	45.85	46.05	5,330,062	-0.02(-0.05%)
Apr 24, 2013	45.42	46.12	45.37	46.08	6,919,141	+0.58(+1.28%)
Apr 23, 2013	45.24	45.69	44.81	45.49	6,235,112	+0.79(+1.77%)
Apr 22, 2013	45.45	45.49	44.52	44.70	5,694,569	-0.65(-1.44%)
Apr 19, 2013	44.39	45.62	43.93	45.36	16,555,734	+2.73(+6.40%)
Apr 18, 2013	42.68	43.02	42.26	42.63	6,794,504	+0.02(+0.06%)
Apr 17, 2013	42.66	42.89	42.35	42.60	6,663,769	-0.46(-1.07%)
Apr 16, 2013	43.24	43.37	42.60	43.06	5,907,516	+0.19(+0.43%)
Apr 15, 2013	43.90	43.92	42.85	42.88	6,977,973	-1.26(-2.85%)
Apr 12, 2013	44.08	44.25	43.53	44.14	4,986,045	-0.13(-0.29%)
Apr 11, 2013	45.03	45.07	44.24	44.27	5,524,845	-0.76(-1.69%)
Apr 10, 2013	45.19	45.62	45.01	45.03	4,523,073	-0.04(-0.09%)
Apr 09, 2013	44.82	45.35	44.74	45.07	5,561,489	+0.32(+0.72%)
Apr 08, 2013	44.07	44.79	43.86	44.74	3,408,665	+0.57(+1.28%)
Apr 05, 2013	43.90	44.28	43.46	44.18	4,557,478	-0.29(-0.65%)
Apr 04, 2013	43.73	44.52	43.67	44.47	6,004,584	+0.73(+1.68%)
Apr 03, 2013	44.11	44.18	43.56	43.73	5,119,022	-0.38(-0.86%)
Apr 02, 2013	43.48	44.15	43.48	44.11	5,029,671	+0.77(+1.77%)
Apr 01, 2013	44.46	44.46	43.15	43.35	4,113,016	-1.03(-2.31%)
Mar 28, 2013	44.21	44.41	44.13	44.37	3,278,916	+0.10(+0.24%)
Mar 27, 2013	44.13	44.58	44.07	44.27	3,134,605	-0.19(-0.44%)
Mar 26, 2013	44.33	44.83	44.29	44.46	6,028,172	+0.38(+0.86%)
Mar 25, 2013	43.93	44.18	43.52	44.08	5,622,341	+0.40(+0.91%)
Mar 22, 2013	43.35	43.73	43.27	43.69	3,011,480	+0.31(+0.73%)
Mar 21, 2013	43.19	43.66	43.19	43.37	4,078,314	-0.16(-0.37%)
Mar 20, 2013	43.58	43.69	43.23	43.53	6,122,474	+0.22(+0.50%)
Mar 19, 2013	44.36	44.36	42.93	43.31	7,533,068	-0.82(-1.87%)
Mar 18, 2013	44.03	44.40	43.81	44.14	3,988,811	-0.43(-0.96%)
Mar 15, 2013	44.14	44.62	43.90	44.57	10,725,926	+0.55(+1.25%)
Mar 14, 2013	44.27	44.44	43.78	44.02	4,626,053	-0.10(-0.22%)
Mar 13, 2013	44.10	44.51	44.03	44.11	3,858,381	+0.02(+0.05%)
Mar 12, 2013	44.41	44.60	43.96	44.09	6,591,384	-0.31(-0.69%)
Mar 11, 2013	43.81	44.43	43.48	44.40	4,933,684	+0.63(+1.44%)
Mar 08, 2013	44.25	44.28	43.27	43.77	5,183,550	-0.18(-0.40%)
Mar 07, 2013	43.90	44.18	43.63	43.94	6,020,151	+0.09(+0.20%)
Mar 06, 2013	43.84	44.09	43.56	43.86	7,776,969	+0.29(+0.67%)
Mar 05, 2013	43.29	44.29	43.14	43.56	13,380,092	+0.67(+1.56%)
Mar 04, 2013	41.78	42.98	41.77	42.89	11,692,208	+1.01(+2.41%)
Mar 01, 2013	40.54	41.95	40.54	41.88	14,091,720	+0.68(+1.65%)
Feb 28, 2013	40.98	41.69	40.97	41.21	8,017,485	-0.45(-1.09%)
Feb 27, 2013	41.46	41.77	41.12	41.66	8,150,916	+0.10(+0.23%)
Feb 26, 2013	41.41	41.67	40.93	41.56	7,622,707	+0.54(+1.32%)
Feb 25, 2013	42.35	42.45	41.02	41.02	7,897,280	-1.20(-2.83%)
Feb 22, 2013	42.48	42.52	41.93	42.22	7,054,378	+0.06(+0.13%)
Feb 21, 2013	42.10	42.33	41.85	42.16	7,804,214	-0.05(-0.11%)
Feb 20, 2013	42.19	42.79	41.91	42.21	14,991,785	-0.69(-1.60%)
Feb 19, 2013	43.60	43.60	42.78	42.89	12,293,568	-0.73(-1.68%)
Feb 15, 2013	45.29	45.29	43.35	43.63	12,114,653	-1.26(-2.81%)
Feb 14, 2013	44.38	44.91	44.20	44.89	8,209,757	+0.42(+0.94%)
Feb 13, 2013	45.06	45.30	44.45	44.47	9,147,665	-0.57(-1.27%)
Feb 12, 2013	45.56	45.64	44.68	45.04	10,475,674	-0.62(-1.36%)
Feb 11, 2013	46.04	46.09	45.49	45.66	4,787,505	-0.58(-1.26%)
Feb 08, 2013	46.33	46.48	45.94	46.25	4,623,036	+0.06(+0.14%)
Feb 07, 2013	46.63	46.71	45.86	46.18	6,229,014	-0.19(-0.40%)
Feb 06, 2013	45.82	46.72	45.75	46.37	5,785,978	+0.87(+1.92%)
Feb 04, 2013	45.27	45.73	45.19	45.50	4,978,661	-0.09(-0.19%)