Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	70.85	70.98	69.96	70.05	4,098,043	-0.42(-0.60%)
Aug 30, 2017	70.17	71.06	69.98	70.48	2,382,218	+0.31(+0.44%)
Aug 29, 2017	70.18	70.31	69.46	70.17	3,594,274	-0.71(-1.01%)
Aug 28, 2017	71.88	71.95	70.70	70.88	1,541,117	-0.83(-1.15%)
Aug 25, 2017	71.94	72.48	71.66	71.71	1,368,891	+0.05(+0.07%)
Aug 24, 2017	71.72	72.02	71.42	71.66	1,032,733	+0.12(+0.17%)
Aug 23, 2017	71.29	72.26	71.28	71.53	1,307,765	-0.13(-0.18%)
Aug 22, 2017	71.90	72.22	71.09	71.66	2,134,772	+0.02(+0.02%)
Aug 21, 2017	71.84	71.92	71.36	71.65	1,602,269	-0.10(-0.13%)
Aug 18, 2017	71.88	72.58	71.56	71.74	2,744,834	-0.40(-0.56%)
Aug 17, 2017	73.73	73.95	72.12	72.15	1,997,701	-1.61(-2.18%)
Aug 16, 2017	74.56	74.80	73.56	73.76	1,355,326	-0.29(-0.39%)
Aug 15, 2017	74.73	74.90	73.32	74.05	2,629,271	-0.10(-0.13%)
Aug 14, 2017	73.75	74.54	73.50	74.15	2,025,901	+1.28(+1.76%)
Aug 11, 2017	73.36	73.45	72.44	72.86	2,260,617	-0.23(-0.31%)
Aug 10, 2017	74.36	74.48	73.03	73.09	2,314,903	-1.83(-2.44%)
Aug 09, 2017	74.76	75.04	74.31	74.92	1,520,290	-0.33(-0.43%)
Aug 08, 2017	74.82	76.88	74.82	75.25	2,264,658	+0.32(+0.42%)
Aug 07, 2017	74.46	75.17	74.25	74.93	1,577,636	+0.65(+0.88%)
Aug 04, 2017	75.09	75.17	74.15	74.28	2,981,992	-0.16(-0.21%)
Aug 03, 2017	75.07	75.35	74.35	74.44	2,846,677	-0.63(-0.84%)
Aug 02, 2017	75.19	75.34	74.78	75.07	3,078,703	-0.26(-0.35%)
Aug 01, 2017	75.88	75.96	75.01	75.33	2,599,028	-0.15(-0.20%)
Jul 31, 2017	74.82	75.89	74.59	75.48	3,349,013	+1.06(+1.42%)
Jul 28, 2017	74.32	74.57	73.41	74.42	3,612,651	+0.15(+0.20%)
Jul 27, 2017	75.25	75.28	73.92	74.27	3,292,981	-0.80(-1.06%)
Jul 26, 2017	76.36	76.39	74.99	75.07	2,859,083	-1.21(-1.58%)
Jul 25, 2017	77.08	77.25	75.90	76.28	3,730,532	-0.03(-0.03%)
Jul 24, 2017	76.65	76.68	75.91	76.30	4,463,276	-0.72(-0.93%)
Jul 21, 2017	74.77	77.29	74.05	77.02	11,060,019	+6.07(+8.55%)
Jul 20, 2017	71.13	71.37	70.10	70.95	5,670,320	-0.32(-0.45%)
Jul 19, 2017	71.78	71.81	70.74	71.28	3,616,463	-0.17(-0.23%)
Jul 18, 2017	71.57	71.71	70.92	71.44	1,533,383	-0.53(-0.73%)
Jul 17, 2017	72.18	72.34	71.72	71.97	2,195,146	-0.29(-0.40%)
Jul 14, 2017	71.68	72.57	71.10	72.26	2,244,885	-0.08(-0.11%)
Jul 13, 2017	72.04	72.50	71.84	72.34	1,874,004	+0.34(+0.47%)
Jul 12, 2017	70.94	72.15	70.63	72.00	2,828,678	+1.02(+1.43%)
Jul 11, 2017	71.89	71.96	70.77	70.98	3,133,248	-0.88(-1.23%)
Jul 10, 2017	72.15	72.24	71.78	71.86	2,726,005	-0.39(-0.55%)
Jul 07, 2017	72.40	72.42	71.75	72.26	1,867,124	+0.34(+0.47%)
Jul 06, 2017	72.10	72.64	71.77	71.92	4,016,370	-0.52(-0.71%)
Jul 05, 2017	73.04	73.41	71.93	72.43	3,292,167	-0.75(-1.03%)
Jul 03, 2017	73.06	73.99	72.89	73.19	1,779,265	+0.82(+1.14%)
Jun 30, 2017	71.84	72.85	71.46	72.36	3,390,477	+1.01(+1.41%)
Jun 29, 2017	71.60	72.70	70.48	71.36	6,943,731	-1.32(-1.82%)
Jun 28, 2017	71.93	73.15	71.87	72.68	4,326,381	+1.40(+1.97%)
Jun 27, 2017	70.81	72.03	70.73	71.28	2,335,646	+0.69(+0.98%)
Jun 26, 2017	69.97	70.80	69.74	70.59	2,453,717	+0.94(+1.35%)
Jun 23, 2017	70.73	70.75	69.52	69.65	3,612,349	-0.76(-1.08%)
Jun 22, 2017	70.71	70.80	70.13	70.41	2,558,694	-0.43(-0.61%)
Jun 21, 2017	71.21	71.21	70.67	70.84	2,971,169	-0.30(-0.42%)
Jun 20, 2017	71.50	71.60	71.02	71.14	3,077,883	-0.45(-0.62%)
Jun 19, 2017	71.58	71.78	71.20	71.58	3,690,371	+0.37(+0.52%)
Jun 16, 2017	71.35	71.51	70.88	71.22	3,729,371	-0.03(-0.05%)
Jun 15, 2017	69.73	71.43	69.62	71.25	4,420,049	+1.10(+1.57%)
Jun 14, 2017	69.60	70.24	68.72	70.15	3,264,155	-0.42(-0.60%)
Jun 13, 2017	70.51	70.87	69.94	70.57	3,072,254	+0.35(+0.50%)
Jun 12, 2017	70.20	70.91	69.73	70.22	3,012,150	+0.09(+0.12%)
Jun 09, 2017	70.13	70.44	69.46	70.13	3,978,094	+0.57(+0.82%)
Jun 08, 2017		70.21	69.01	69.56	2,658,716	+0.46(+0.66%)
Jun 07, 2017	68.77	69.65	68.50	69.10	2,788,747	+0.55(+0.80%)
Jun 06, 2017	68.12	68.69	67.53	68.55	2,862,670	-0.05(-0.08%)
Jun 05, 2017	68.36	69.04	68.12	68.61	2,303,672	+0.25(+0.37%)
Jun 02, 2017	67.81	68.61	67.36	68.35	2,887,952	+0.11(+0.15%)
Jun 01, 2017	67.84	68.29	67.27	68.25	3,766,254	+0.88(+1.30%)
May 31, 2017	68.66	68.66	66.61	67.37	4,877,948	-1.19(-1.74%)
May 30, 2017	69.54	69.71	68.52	68.56	2,696,425	-1.32(-1.89%)
May 26, 2017	69.63	70.16	69.26	69.88	2,700,868	+0.25(+0.35%)
May 25, 2017	69.98	70.52	69.35	69.64	2,423,263	-0.36(-0.51%)
May 24, 2017	70.37	70.37	69.85	70.00	1,808,493	-0.37(-0.52%)
May 23, 2017	69.80	70.66	69.29	70.37	2,277,905	+0.62(+0.89%)
May 22, 2017	70.71	70.88	69.44	69.74	2,745,641	-0.56(-0.80%)
May 19, 2017	69.69	71.03	69.41	70.30	3,192,647	+0.88(+1.26%)
May 18, 2017	68.72	70.19	68.61	69.43	6,767,186	+0.70(+1.02%)
May 17, 2017	70.67	69.93	68.47	68.73	3,595,985	-1.94(-2.75%)
May 16, 2017	71.22	71.31	70.56	70.67	2,266,589	-0.40(-0.57%)
May 15, 2017	70.08	71.43	70.08	71.08	2,925,715	+1.53(+2.20%)
May 12, 2017	69.92	70.38	68.92	69.54	4,513,609	-0.67(-0.95%)
May 11, 2017	70.94	71.19	69.77	70.21	4,306,159	-0.97(-1.37%)
May 10, 2017	71.49	71.85	71.06	71.18	3,248,986	-0.57(-0.79%)
May 09, 2017	71.64	72.17	71.31	71.75	3,196,617	+0.17(+0.24%)
May 08, 2017	71.76	71.83	71.33	71.57	2,020,281	-0.13(-0.18%)
May 05, 2017	72.24	72.33	71.47	71.70	2,669,409	-0.19(-0.27%)
May 04, 2017	72.36	72.52	71.62	71.90	3,644,259	+0.00(+0.00%)
May 03, 2017	71.54	72.18	71.28	71.90	2,818,597	+0.03(+0.04%)
May 02, 2017	71.10	71.88	70.57	71.87	3,495,022	+0.78(+1.09%)
May 01, 2017	70.74	71.46	70.39	71.09	4,079,197	+1.04(+1.48%)
Apr 28, 2017	70.97	71.62	69.65	70.06	7,060,598	-1.68(-2.34%)
Apr 27, 2017	72.51	72.88	71.69	71.74	4,143,812	-0.65(-0.90%)
Apr 26, 2017	71.47	73.44	71.46	72.39	8,536,725	-2.20(-2.94%)
Apr 25, 2017	74.41	74.98	74.27	74.59	3,992,374	+0.78(+1.06%)
Apr 24, 2017	73.76	74.13	73.33	73.80	3,324,660	+1.75(+2.43%)
Apr 21, 2017	72.90	73.18	72.03	72.05	2,896,921	-0.92(-1.25%)
Apr 20, 2017	71.76	73.25	71.76	72.97	3,379,370	+1.58(+2.21%)
Apr 19, 2017	71.84	72.27	71.10	71.39	2,475,804	+0.01(+0.01%)
Apr 18, 2017	71.95	72.53	70.74	71.38	3,579,085	-0.96(-1.33%)
Apr 17, 2017	70.23	72.37	69.77	72.34	4,313,417	+1.73(+2.44%)
Apr 13, 2017	71.51	72.31	70.51	70.61	3,901,141	-1.22(-1.70%)
Apr 12, 2017	72.03	72.49	71.49	71.83	2,658,565	-0.58(-0.81%)
Apr 11, 2017	71.82	72.44	71.14	72.42	2,697,667	+0.28(+0.39%)
Apr 10, 2017	72.82	73.05	71.93	72.14	2,826,347	-0.67(-0.92%)
Apr 07, 2017	72.56	73.50	72.16	72.81	3,175,136	-0.60(-0.82%)
Apr 06, 2017	73.15	73.87	71.95	73.41	5,024,242	+0.09(+0.12%)
Apr 05, 2017	75.46	75.49	73.19	73.32	2,849,681	-0.98(-1.33%)
Apr 04, 2017	74.41	74.87	74.19	74.31	2,111,476	-0.47(-0.63%)
Apr 03, 2017	75.72	75.75	73.80	74.78	3,624,255	-0.75(-0.99%)
Mar 31, 2017	75.54	76.04	75.20	75.53	3,054,178	-0.42(-0.55%)
Mar 30, 2017	73.93	76.05	73.66	75.95	4,683,139	+2.14(+2.91%)
Mar 29, 2017	73.99	74.25	73.24	73.80	2,855,121	+0.44(+0.61%)
Mar 28, 2017	71.48	73.76	71.38	73.36	4,347,650	+1.78(+2.48%)
Mar 27, 2017	71.41	72.23	70.88	71.58	4,913,117	-1.46(-1.99%)
Mar 24, 2017	73.20	73.67	72.50	73.04	2,255,779	+0.02(+0.02%)
Mar 23, 2017	72.86	74.14	72.54	73.02	3,064,873	+0.09(+0.12%)
Mar 22, 2017	72.41	73.59	71.60	72.93	3,595,433	+0.03(+0.04%)
Mar 21, 2017	75.91	75.91	72.64	72.91	5,230,854	-2.73(-3.61%)
Mar 20, 2017	76.79	76.90	75.46	75.63	3,214,869	-1.26(-1.64%)
Mar 17, 2017	78.82	79.05	76.71	76.90	3,887,570	-1.73(-2.19%)
Mar 16, 2017	78.77	79.39	78.41	78.62	2,044,437	+0.25(+0.32%)
Mar 15, 2017	79.32	80.15	77.68	78.37	3,647,423	-1.59(-1.99%)
Mar 14, 2017	79.63	79.99	79.12	79.97	1,985,876	-0.03(-0.04%)
Mar 13, 2017	80.36	80.52	79.88	80.00	2,099,940	-0.35(-0.43%)
Mar 10, 2017	80.90	81.06	79.81	80.35	1,886,579	+0.07(+0.09%)
Mar 09, 2017	80.86	81.36	80.05	80.28	1,897,204	-0.25(-0.31%)
Mar 08, 2017	81.94	82.30	80.43	80.53	2,327,493	-0.37(-0.45%)
Mar 07, 2017	81.12	81.35	80.61	80.90	1,883,204	-0.16(-0.19%)
Mar 06, 2017	81.49	81.65	80.92	81.06	2,222,167	-0.82(-1.00%)
Mar 03, 2017	82.09	82.48	81.34	81.87	2,916,211	-0.34(-0.41%)
Mar 02, 2017	83.85	83.95	82.17	82.21	1,865,475	-1.56(-1.86%)
Mar 01, 2017	82.80	84.47	82.71	83.77	3,887,202	+1.97(+2.41%)
Feb 28, 2017	81.09	81.87	81.05	81.81	3,582,475	+0.17(+0.21%)
Feb 27, 2017	80.52	81.68	80.24	81.63	1,985,353	+0.92(+1.13%)
Feb 24, 2017	80.65	80.88	79.98	80.72	2,584,204	-0.70(-0.86%)
Feb 23, 2017	81.27	81.51	80.96	81.41	2,456,699	+0.45(+0.56%)
Feb 22, 2017	80.55	81.26	80.26	80.96	2,089,778	+0.03(+0.04%)
Feb 21, 2017	79.92	81.55	79.84	80.92	4,388,920	+0.91(+1.13%)
Feb 17, 2017		80.02	80.02	80.02	0	+1.13(+1.44%)
Feb 16, 2017	79.29	79.53	78.28	78.89	2,066,450	-0.37(-0.46%)
Feb 15, 2017	78.87	79.63	78.10	79.25	2,636,304	+0.65(+0.83%)
Feb 14, 2017	77.58	78.88	77.31	78.60	2,464,783	+1.00(+1.29%)
Feb 13, 2017	77.37	78.07	77.32	77.60	2,055,241	+0.55(+0.71%)
Feb 10, 2017	77.47	77.47	76.78	77.05	1,855,667	-0.12(-0.16%)
Feb 09, 2017	75.95	77.31	75.92	77.17	2,075,862	+1.22(+1.61%)
Feb 08, 2017	76.00	76.27	75.52	75.95	2,365,839	-0.49(-0.65%)
Feb 07, 2017	76.43	76.71	75.65	76.44	4,050,387	+0.43(+0.56%)
Feb 06, 2017	75.78	76.69	75.64	76.02	1,648,942	-0.26(-0.34%)
Feb 03, 2017	76.30	76.42	75.18	76.28	3,332,502	+1.37(+1.83%)
Feb 02, 2017	75.25	75.48	74.47	74.91	2,475,451	-1.02(-1.34%)
Feb 01, 2017	76.43	77.17	75.68	75.92	2,608,017	+0.10(+0.14%)
Jan 31, 2017	76.59	76.92	75.20	75.82	3,320,035	-1.23(-1.60%)
Jan 30, 2017	77.34	77.34	75.85	77.05	4,080,986	-0.30(-0.38%)
Jan 27, 2017	78.05	78.08	77.15	77.34	2,530,207	-0.49(-0.62%)
Jan 26, 2017	76.78	77.84	76.19	77.83	3,463,356	+1.15(+1.50%)
Jan 25, 2017	76.20	77.07	75.58	76.68	6,113,636	-0.30(-0.39%)
Jan 24, 2017	75.93	77.34	75.47	76.98	3,122,736	+1.61(+2.14%)
Jan 23, 2017	75.52	76.16	75.05	75.37	3,251,577	-0.41(-0.54%)
Jan 20, 2017	75.24	76.35	75.21	75.77	1,941,659	+0.54(+0.71%)
Jan 19, 2017	75.80	75.99	74.91	75.24	1,955,688	-0.49(-0.64%)
Jan 18, 2017	75.43	75.76	74.41	75.72	1,966,798	+0.79(+1.05%)
Jan 17, 2017	76.52	76.52	74.66	74.93	2,524,719	-2.15(-2.79%)
Jan 13, 2017		77.08	77.08	77.08	0	+0.83(+1.09%)
Jan 12, 2017	76.97	77.08	75.29	76.25	2,380,051	-1.08(-1.40%)
Jan 11, 2017	77.21	77.43	76.36	77.34	2,172,769	+0.14(+0.18%)
Jan 10, 2017	76.18	77.54	75.86	77.20	3,620,637	+1.34(+1.76%)
Jan 09, 2017	76.54	76.69	75.83	75.86	2,446,772	-1.01(-1.31%)
Jan 06, 2017	77.02	77.37	76.43	76.87	2,070,611	+0.19(+0.25%)
Jan 05, 2017	77.94	78.02	76.00	76.68	2,563,383	-1.67(-2.13%)
Jan 04, 2017	77.33	78.75	77.33	78.34	3,032,458	+1.24(+1.61%)
Jan 03, 2017	76.82	77.74	76.17	77.10	3,966,468	+1.41(+1.87%)
Dec 30, 2016		75.69	75.69	75.69	0	+0.11(+0.15%)
Dec 29, 2016	76.71	76.83	75.44	75.58	2,423,535	-0.94(-1.22%)
Dec 28, 2016	78.07	78.07	76.21	76.51	2,572,445	-1.36(-1.75%)
Dec 27, 2016	78.28	78.28	77.78	77.87	2,335,267	+0.07(+0.09%)
Dec 23, 2016		77.80	77.80	77.80	0	+0.43(+0.55%)
Dec 22, 2016	78.02	78.11	76.89	77.38	3,020,786	-1.08(-1.38%)
Dec 21, 2016	78.77	78.87	78.20	78.46	2,836,124	-0.16(-0.20%)
Dec 20, 2016	78.52	78.81	78.08	78.62	2,381,865	+0.50(+0.64%)
Dec 19, 2016	78.05	78.25	77.32	78.12	3,755,367	+0.32(+0.41%)
Dec 16, 2016	78.66	78.66	77.26	77.80	10,800,553	-0.60(-0.76%)
Dec 15, 2016	77.71	79.51	77.25	78.39	4,133,581	+1.22(+1.59%)
Dec 14, 2016	77.04	78.19	76.42	77.17	4,145,746	-0.43(-0.56%)
Dec 13, 2016	77.86	78.15	76.62	77.61	3,314,317	+0.03(+0.03%)
Dec 12, 2016	78.21	79.02	77.32	77.58	3,904,941	-0.89(-1.14%)
Dec 09, 2016	78.61	78.63	77.52	78.47	3,951,371	-0.14(-0.18%)
Dec 08, 2016	78.01	79.28	77.28	78.61	3,666,271	+0.89(+1.15%)
Dec 07, 2016	76.00	77.90	75.71	77.72	3,356,795	+1.51(+1.98%)
Dec 06, 2016	75.48	76.24	74.35	76.21	3,927,561	+0.98(+1.30%)
Dec 05, 2016	75.03	75.78	74.95	75.23	4,906,965	+0.62(+0.83%)
Dec 02, 2016	75.02	75.15	73.90	74.61	5,863,243	-0.53(-0.70%)
Dec 01, 2016	73.27	75.28	73.02	75.14	6,082,278	+2.23(+3.06%)
Nov 30, 2016	72.70	73.34	72.29	72.91	4,380,845	+1.25(+1.74%)
Nov 29, 2016	72.37	72.49	71.53	71.66	2,585,042	-0.56(-0.77%)
Nov 28, 2016	72.80	73.35	72.09	72.22	3,893,459	-1.15(-1.57%)
Nov 25, 2016	73.10	73.57	72.82	73.37	1,824,222	-0.04(-0.06%)
Nov 23, 2016		73.41	73.41	73.41	0	+1.76(+2.46%)
Nov 22, 2016	72.36	72.77	71.51	71.65	4,384,138	-0.54(-0.75%)
Nov 21, 2016	71.78	72.31	71.20	72.19	3,591,688	+1.04(+1.46%)
Nov 18, 2016	70.61	71.48	70.33	71.15	2,658,482	+0.39(+0.55%)
Nov 17, 2016	69.62	70.76	68.82	70.76	3,542,056	+1.16(+1.67%)
Nov 16, 2016	69.73	70.27	68.92	69.60	4,276,993	-1.67(-2.35%)
Nov 15, 2016	71.38	71.74	69.29	71.27	7,194,076	-1.40(-1.92%)
Nov 14, 2016	70.26	72.72	70.23	72.67	6,347,101	+2.40(+3.42%)
Nov 11, 2016	68.32	70.49	68.30	70.27	5,319,190	+1.53(+2.22%)
Nov 10, 2016	66.52	69.14	66.52	68.74	8,421,203	+2.54(+3.84%)
Nov 09, 2016	63.90	66.51	63.55	66.20	15,280,312	+3.35(+5.33%)
Nov 08, 2016	63.75	63.75	62.38	62.85	7,670,149	-1.73(-2.67%)
Nov 07, 2016	64.09	64.71	64.09	64.57	4,782,553	+1.50(+2.38%)
Nov 04, 2016	62.47	63.58	62.05	63.07	4,226,492	+0.67(+1.08%)
Nov 03, 2016	62.81	63.21	62.25	62.40	6,552,114	-0.25(-0.40%)
Nov 02, 2016	63.05	63.28	62.29	62.65	4,673,325	-0.53(-0.85%)
Nov 01, 2016	64.22	64.29	62.49	63.18	4,598,114	-0.70(-1.09%)
Oct 31, 2016	64.82	64.83	63.71	63.88	4,021,086	-0.51(-0.79%)
Oct 28, 2016	64.59	64.79	63.81	64.39	4,381,518	-0.15(-0.23%)
Oct 27, 2016	65.32	65.45	64.11	64.54	3,121,532	-0.54(-0.84%)
Oct 26, 2016	63.40	65.71	62.94	65.08	5,484,685	+0.03(+0.05%)
Oct 25, 2016	64.96	65.38	64.72	65.05	5,090,113	-0.01(-0.01%)
Oct 24, 2016	65.07	65.34	64.91	65.06	3,601,672	+0.44(+0.68%)
Oct 21, 2016	63.69	64.80	63.59	64.62	4,575,048	+0.33(+0.51%)
Oct 20, 2016	63.64	64.92	63.30	64.29	5,218,718	+0.77(+1.21%)
Oct 19, 2016	62.21	63.63	62.17	63.52	3,879,789	+1.41(+2.26%)
Oct 18, 2016	62.68	62.75	61.83	62.11	3,617,187	+0.18(+0.29%)
Oct 17, 2016	62.05	62.43	61.90	61.93	4,519,969	+0.22(+0.35%)
Oct 14, 2016	61.87	62.30	61.46	61.72	3,329,286	+0.40(+0.65%)
Oct 13, 2016	61.55	61.86	60.83	61.32	5,591,439	-0.85(-1.37%)
Oct 12, 2016	61.95	62.49	61.90	62.17	2,586,882	-0.09(-0.14%)
Oct 11, 2016	63.20	63.37	61.99	62.26	2,613,233	-1.01(-1.60%)
Oct 10, 2016	63.50	63.75	63.19	63.27	2,040,001	+0.24(+0.38%)
Oct 07, 2016	63.11	63.60	62.72	63.03	3,123,605	+0.01(+0.01%)
Oct 06, 2016	63.53	63.63	62.46	63.02	3,781,120	-0.57(-0.90%)
Oct 05, 2016	62.99	63.91	62.99	63.59	3,623,194	+0.81(+1.29%)
Oct 04, 2016	62.52	63.18	62.35	62.78	4,750,038	+0.54(+0.87%)
Oct 03, 2016	61.78	62.71	61.74	62.23	4,119,646	+0.26(+0.42%)
Sep 30, 2016	61.15	62.29	60.94	61.98	3,703,596	+1.27(+2.09%)
Sep 29, 2016	61.80	62.12	59.96	60.71	3,667,662	-1.20(-1.94%)
Sep 28, 2016	61.93	62.20	61.10	61.91	2,886,662	-0.04(-0.07%)
Sep 27, 2016	60.81	61.98	60.53	61.95	2,787,186	+0.85(+1.40%)
Sep 26, 2016	61.46	61.82	60.91	61.10	3,564,279	-0.41(-0.66%)
Sep 23, 2016	61.90	62.34	61.48	61.50	3,592,240	-0.74(-1.19%)
Sep 22, 2016	61.92	62.31	61.83	62.24	3,814,046	+0.40(+0.64%)
Sep 21, 2016	61.06	61.93	60.89	61.85	4,724,481	+0.97(+1.59%)
Sep 20, 2016	61.65	61.86	60.73	60.88	2,914,717	-0.36(-0.59%)
Sep 19, 2016	60.88	61.54	60.76	61.24	3,657,799	+0.66(+1.10%)
Sep 16, 2016	60.86	60.92	60.21	60.58	3,726,029	-0.67(-1.10%)
Sep 15, 2016	60.81	61.36	60.13	61.25	3,589,998	+0.35(+0.57%)
Sep 14, 2016	61.35	61.53	60.64	60.91	3,218,106	-0.54(-0.88%)
Sep 13, 2016	61.70	62.09	60.86	61.45	4,061,065	-1.10(-1.77%)
Sep 12, 2016	61.36	62.79	60.78	62.55	3,811,717	+0.73(+1.19%)
Sep 09, 2016	62.14	62.42	61.79	61.82	4,710,140	-0.54(-0.87%)
Sep 08, 2016	61.80	62.49	61.68	62.36	3,113,123	+0.44(+0.71%)
Sep 07, 2016	60.92	61.95	60.78	61.92	2,924,238	+0.67(+1.10%)
Sep 06, 2016	61.79	61.83	60.86	61.25	2,968,620	-0.56(-0.91%)
Sep 02, 2016	61.47	61.81	61.81	61.81	2,837,448	+0.48(+0.79%)