Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.61	80.83	79.52	80.66	2,766,609	+0.73(+0.91%)
Nov 29, 2018	80.57	80.88	79.54	79.93	2,320,792	-1.39(-1.70%)
Nov 28, 2018	79.62	81.32	78.83	81.32	2,642,653	+2.00(+2.52%)
Nov 27, 2018	78.97	79.70	78.68	79.32	2,008,034	+0.20(+0.25%)
Nov 26, 2018	78.12	79.45	77.90	79.12	2,981,907	+2.10(+2.73%)
Nov 23, 2018	77.12	77.78	76.74	77.02	803,865	-0.73(-0.94%)
Nov 21, 2018		77.74	77.74	77.74	0	+0.39(+0.50%)
Nov 20, 2018	78.45	78.57	76.91	77.36	3,102,545	-1.55(-1.96%)
Nov 19, 2018	79.08	79.32	78.10	78.90	2,416,605	+0.08(+0.10%)
Nov 16, 2018	79.62	79.84	78.63	78.82	3,913,368	-1.37(-1.70%)
Nov 15, 2018	79.36	80.48	78.72	80.19	3,193,269	+0.22(+0.27%)
Nov 14, 2018	81.64	82.24	79.15	79.97	2,679,955	-0.88(-1.09%)
Nov 13, 2018	80.57	81.81	80.34	80.86	2,252,919	+0.70(+0.88%)
Nov 12, 2018	81.35	81.75	79.98	80.15	1,945,536	-1.15(-1.42%)
Nov 09, 2018	81.19	81.84	80.83	81.31	1,951,625	-0.41(-0.51%)
Nov 08, 2018	80.86	82.28	80.77	81.72	2,017,287	+0.65(+0.80%)
Nov 07, 2018	80.36	81.21	79.32	81.07	2,284,309	+1.22(+1.53%)
Nov 06, 2018	78.66	80.09	78.48	79.85	3,232,868	+1.01(+1.28%)
Nov 05, 2018	78.52	79.34	78.52	78.84	4,653,402	+0.70(+0.89%)
Nov 02, 2018	79.96	80.45	77.78	78.14	4,883,459	-1.82(-2.27%)
Nov 01, 2018	79.97	80.46	79.49	79.96	2,377,402	+0.00(+0.00%)
Oct 31, 2018	79.57	80.79	79.35	79.96	3,853,115	+1.31(+1.66%)
Oct 30, 2018	77.77	78.74	76.96	78.65	3,154,568	+1.24(+1.60%)
Oct 29, 2018	77.69	78.94	76.23	77.42	4,673,898	+0.64(+0.83%)
Oct 26, 2018	78.13	78.34	76.06	76.78	4,375,547	-2.26(-2.85%)
Oct 25, 2018	77.58	79.74	77.10	79.04	4,486,382	+2.16(+2.81%)
Oct 24, 2018	79.24	80.86	76.71	76.88	7,507,688	-1.06(-1.36%)
Oct 23, 2018	77.73	78.30	76.57	77.94	7,665,569	-1.34(-1.69%)
Oct 22, 2018	81.55	82.26	79.25	79.28	2,966,023	-2.77(-3.37%)
Oct 19, 2018	80.95	82.62	80.65	82.05	2,568,260	+1.15(+1.42%)
Oct 18, 2018	81.71	82.65	80.68	80.90	2,333,171	-1.01(-1.24%)
Oct 17, 2018	81.98	82.64	80.92	81.91	2,672,599	-0.13(-0.16%)
Oct 16, 2018	81.49	82.20	80.56	82.05	2,067,577	+0.97(+1.19%)
Oct 15, 2018	81.12	81.82	80.50	81.08	2,749,111	-0.21(-0.26%)
Oct 12, 2018	83.19	83.52	80.00	81.30	3,970,490	-0.13(-0.16%)
Oct 11, 2018	83.36	83.88	81.39	81.43	3,303,191	-2.36(-2.81%)
Oct 10, 2018	86.14	86.66	83.73	83.79	3,131,376	-2.18(-2.53%)
Oct 09, 2018	86.13	86.49	85.49	85.96	2,324,662	-0.39(-0.45%)
Oct 08, 2018	85.74	86.78	85.01	86.35	3,008,954	+0.33(+0.39%)
Oct 05, 2018	86.97	87.08	85.74	86.02	2,218,261	-0.51(-0.59%)
Oct 04, 2018	86.63	87.87	85.86	86.53	3,160,186	-0.09(-0.10%)
Oct 03, 2018	86.13	87.14	85.86	86.61	2,971,287	+1.07(+1.26%)
Oct 02, 2018	85.20	85.89	84.75	85.54	2,219,050	+0.52(+0.61%)
Oct 01, 2018	85.59	86.22	84.79	85.02	3,024,570	+0.02(+0.02%)
Sep 28, 2018	84.91	85.70	84.69	85.00	3,024,689	-0.47(-0.56%)
Sep 27, 2018	86.08	86.18	85.02	85.48	2,544,304	-0.65(-0.76%)
Sep 26, 2018	87.83	87.83	85.93	86.13	3,568,937	-1.15(-1.31%)
Sep 25, 2018	87.56	87.72	86.80	87.28	3,784,232	-0.14(-0.16%)
Sep 24, 2018	88.74	88.91	87.05	87.42	2,211,243	-1.24(-1.39%)
Sep 21, 2018	89.08	89.59	88.53	88.66	5,472,895	-0.22(-0.25%)
Sep 20, 2018	89.61	90.04	88.75	88.88	2,931,082	+0.27(+0.30%)
Sep 19, 2018	87.08	88.93	87.05	88.61	6,348,005	+1.73(+1.99%)
Sep 18, 2018	87.31	87.47	86.79	86.88	3,394,406	-0.06(-0.07%)
Sep 17, 2018	87.72	88.22	86.92	86.95	2,173,133	-0.80(-0.91%)
Sep 14, 2018	87.10	87.96	87.04	87.74	2,605,672	+0.89(+1.02%)
Sep 13, 2018	87.36	87.93	86.79	86.86	2,546,818	-0.37(-0.42%)
Sep 12, 2018	88.32	88.60	87.16	87.22	2,001,047	-1.09(-1.24%)
Sep 11, 2018	87.90	88.83	87.70	88.32	1,883,228	+0.14(+0.16%)
Sep 10, 2018	88.47	89.01	88.13	88.17	1,557,322	+0.09(+0.10%)
Sep 07, 2018	88.05	88.33	87.53	88.08	2,008,083	+0.20(+0.22%)
Sep 06, 2018	89.41	89.68	87.88	87.89	1,964,902	-1.52(-1.70%)
Sep 05, 2018	89.45	90.34	89.27	89.41	2,572,662	+0.02(+0.02%)
Sep 04, 2018	88.86	89.53	88.39	89.39	2,094,403	+0.66(+0.75%)
Aug 31, 2018		88.73	88.73	88.73	0	-0.14(-0.16%)
Aug 30, 2018	89.50	89.50	88.75	88.87	1,493,822	-0.80(-0.89%)
Aug 29, 2018	90.23	90.23	89.49	89.67	1,963,729	-0.36(-0.40%)
Aug 28, 2018	90.46	90.52	89.83	90.03	1,623,499	-0.32(-0.36%)
Aug 27, 2018	89.54	90.67	89.41	90.35	1,738,831	+1.29(+1.45%)
Aug 24, 2018	89.54	89.54	88.93	89.06	1,168,599	-0.07(-0.08%)
Aug 23, 2018	90.04	90.04	88.92	89.13	1,821,966	-0.81(-0.91%)
Aug 22, 2018	89.89	90.33	89.58	89.95	1,281,290	-0.04(-0.04%)
Aug 21, 2018	89.38	90.60	89.04	89.98	2,351,769	+0.54(+0.60%)
Aug 20, 2018	88.65	89.54	88.61	89.44	2,214,031	+0.64(+0.73%)
Aug 17, 2018	88.55	89.04	88.30	88.80	1,617,656	+0.22(+0.25%)
Aug 16, 2018	87.66	88.90	87.36	88.58	2,358,683	+1.49(+1.71%)
Aug 15, 2018	86.75	87.37	86.23	87.09	2,726,589	-0.48(-0.55%)
Aug 14, 2018	86.02	87.96	86.02	87.57	2,178,617	+1.78(+2.08%)
Aug 13, 2018	86.07	86.66	85.74	85.79	1,695,402	-0.26(-0.30%)
Aug 10, 2018	86.53	86.82	85.86	86.05	2,022,266	-1.36(-1.56%)
Aug 09, 2018	87.30	87.85	87.17	87.41	1,425,881	-0.01(-0.01%)
Aug 08, 2018	87.09	87.64	86.87	87.42	1,788,038	+0.29(+0.33%)
Aug 07, 2018	86.67	87.73	86.47	87.13	2,753,154	+0.70(+0.81%)
Aug 06, 2018	86.43	86.87	85.85	86.44	1,856,469	-0.13(-0.16%)
Aug 03, 2018	85.55	86.64	85.39	86.57	2,140,757	+1.17(+1.37%)
Aug 02, 2018	84.33	85.49	84.07	85.40	2,272,042	+0.52(+0.61%)
Aug 01, 2018	84.27	85.34	84.27	84.88	3,902,383	+0.78(+0.92%)
Jul 31, 2018	84.11	84.34	83.34	84.10	4,056,249	+0.49(+0.59%)
Jul 30, 2018	84.26	85.47	83.52	83.61	3,335,642	-0.62(-0.74%)
Jul 27, 2018	86.26	87.83	84.12	84.24	5,307,444	-1.79(-2.08%)
Jul 26, 2018	88.38	88.75	85.91	86.03	6,322,100	-2.18(-2.47%)
Jul 25, 2018	88.31	88.38	87.06	88.21	2,317,006	-0.04(-0.04%)
Jul 24, 2018	89.17	89.42	87.87	88.24	3,800,675	-0.35(-0.39%)
Jul 23, 2018	86.75	88.87	86.73	88.59	3,348,759	+1.89(+2.18%)
Jul 20, 2018	87.71	88.45	86.55	86.70	6,707,121	+1.66(+1.95%)
Jul 19, 2018	85.56	86.23	84.14	85.04	3,030,773	-1.53(-1.77%)
Jul 18, 2018	85.52	86.71	85.42	86.57	2,097,060	+0.99(+1.16%)
Jul 17, 2018	85.69	86.23	85.32	85.58	1,905,007	+0.06(+0.07%)
Jul 16, 2018	84.41	85.60	84.41	85.52	1,964,029	+1.18(+1.40%)
Jul 13, 2018	84.67	84.89	83.43	84.35	2,189,838	-0.58(-0.68%)
Jul 12, 2018	85.59	86.00	84.78	84.92	2,847,459	-0.07(-0.08%)
Jul 11, 2018	84.71	85.50	84.71	85.00	1,417,393	-0.62(-0.72%)
Jul 10, 2018	86.26	86.57	85.28	85.61	1,702,596	-0.49(-0.57%)
Jul 09, 2018	84.62	86.32	83.63	86.10	3,502,074	+3.26(+3.94%)
Jul 06, 2018	82.58	83.31	82.05	82.84	1,524,186	+0.21(+0.26%)
Jul 05, 2018	83.36	83.37	82.46	82.62	1,502,127	-0.25(-0.30%)
Jul 03, 2018		82.87	82.87	82.87	0	-0.75(-0.90%)
Jul 02, 2018	82.23	83.69	81.97	83.62	2,759,283	+1.68(+2.05%)
Jun 29, 2018	83.15	83.59	81.91	81.95	2,779,995	-0.49(-0.59%)
Jun 28, 2018	82.32	82.78	81.61	82.44	1,618,972	+0.11(+0.13%)
Jun 27, 2018	83.45	84.16	82.31	82.33	2,826,536	-1.26(-1.50%)
Jun 26, 2018	84.43	84.43	83.18	83.59	1,695,407	-0.66(-0.78%)
Jun 25, 2018	84.35	84.68	83.44	84.25	1,962,740	-0.47(-0.56%)
Jun 22, 2018	85.72	85.78	84.65	84.72	2,317,244	-0.22(-0.26%)
Jun 21, 2018	84.91	85.56	83.99	84.94	2,025,950	-0.39(-0.46%)
Jun 20, 2018	86.58	86.81	85.26	85.33	2,692,187	-0.57(-0.66%)
Jun 19, 2018	85.67	86.07	85.31	85.91	2,961,067	-0.97(-1.12%)
Jun 18, 2018	85.93	86.95	85.50	86.88	1,847,884	+0.15(+0.17%)
Jun 15, 2018		85.85	85.96	86.73	4,778,037	+0.87(+1.02%)
Jun 14, 2018	87.10	87.61	85.50	85.85	3,528,091	+0.24(+0.28%)
Jun 13, 2018	86.02	86.68	85.50	85.61	1,875,454	-0.23(-0.27%)
Jun 12, 2018	86.14	86.20	85.23	85.84	2,224,777	+0.01(+0.01%)
Jun 11, 2018	86.57	86.97	85.78	85.83	1,973,699	-0.63(-0.73%)
Jun 08, 2018	86.15	86.56	85.28	86.47	2,076,864	+0.19(+0.22%)
Jun 07, 2018	86.40	87.23	85.78	86.28	2,357,059	+0.27(+0.31%)
Jun 06, 2018		86.07		86.01	2,501,894	+1.88(+2.24%)
Jun 05, 2018	84.60	84.83	83.27	84.13	1,962,757	-0.97(-1.14%)
Jun 04, 2018	85.05	85.33	84.73	85.10	1,717,575	+0.60(+0.71%)
Jun 01, 2018	84.66	84.96	83.93	84.51	1,971,966	+0.69(+0.82%)
May 31, 2018	82.97	84.03	82.45	83.82	3,943,422	+0.70(+0.85%)
May 30, 2018	82.37	83.31	82.09	83.11	2,685,034	+1.38(+1.69%)
May 29, 2018	83.36	83.36	80.92	81.73	2,432,457	-2.81(-3.32%)
May 25, 2018		84.54	84.54	84.54	0	-0.46(-0.55%)
May 24, 2018	84.82	85.33	83.66	85.00	3,137,038	-0.30(-0.36%)
May 23, 2018	85.75	86.02	84.57	85.31	2,670,651	-0.95(-1.11%)
May 22, 2018	86.11	86.72	86.07	86.26	3,154,125	+0.18(+0.21%)
May 21, 2018	86.79	87.27	85.99	86.08	3,223,288	+0.10(+0.11%)
May 18, 2018	86.11	86.48	85.78	85.99	2,433,519	-0.28(-0.32%)
May 17, 2018	85.55	86.67	84.85	86.26	2,490,795	+0.88(+1.03%)
May 16, 2018	84.43	86.26	84.26	85.38	4,765,573	+0.98(+1.16%)
May 15, 2018	82.93	85.36	82.93	84.40	3,452,329	+1.30(+1.57%)
May 14, 2018	82.96	83.39	82.70	83.10	2,364,634	+0.50(+0.60%)
May 11, 2018	82.31	83.42	82.11	82.60	2,486,585	+0.32(+0.39%)
May 10, 2018	81.78	82.77	81.26	82.28	3,553,499	+0.50(+0.61%)
May 09, 2018	80.72	81.93	80.39	81.78	2,810,822	+1.71(+2.14%)
May 08, 2018	79.66	85.13	79.66	80.07	7,015,816	+1.12(+1.42%)
May 07, 2018	79.24	79.51	78.60	78.95	2,711,525	-0.12(-0.16%)
May 04, 2018	77.54	79.75	77.22	79.07	2,408,260	+1.01(+1.30%)
May 03, 2018	78.87	78.87	77.20	78.06	5,077,080	-1.12(-1.41%)
May 02, 2018	79.75	80.20	78.99	79.18	3,586,412	-0.43(-0.55%)
May 01, 2018	80.22	80.39	78.84	79.61	4,442,414	-0.84(-1.05%)
Apr 30, 2018	81.81	82.26	80.43	80.46	2,959,228	-0.98(-1.20%)
Apr 27, 2018	81.41	82.16	80.97	81.43	2,537,200	+0.05(+0.07%)
Apr 26, 2018	82.48	82.82	81.21	81.38	4,736,270	-0.98(-1.19%)
Apr 25, 2018	83.50	84.42	81.39	82.36	7,047,079	-4.14(-4.78%)
Apr 24, 2018	87.17	88.03	85.64	86.49	2,996,553	-0.07(-0.08%)
Apr 23, 2018	87.16	87.35	85.97	86.56	2,692,203	-0.43(-0.49%)
Apr 20, 2018	87.52	87.97	86.47	86.99	2,389,445	-0.33(-0.38%)
Apr 19, 2018	86.35	87.65	86.35	87.32	2,738,519	+1.07(+1.25%)
Apr 18, 2018	86.88	87.62	86.17	86.25	2,110,072	-0.30(-0.35%)
Apr 17, 2018	86.74	87.20	86.28	86.55	2,894,135	+0.51(+0.60%)
Apr 16, 2018	86.53	86.72	85.69	86.03	2,590,549	+0.45(+0.53%)
Apr 13, 2018	86.93	87.33	85.17	85.58	2,252,262	-0.44(-0.51%)
Apr 12, 2018	85.52	86.65	85.49	86.01	2,641,840	+1.36(+1.60%)
Apr 11, 2018	85.13	85.93	84.51	84.66	1,879,227	-1.31(-1.52%)
Apr 10, 2018	85.79	86.42	85.14	85.96	2,335,688	+1.17(+1.38%)
Apr 09, 2018	84.77	86.65	84.50	84.79	1,903,299	+0.69(+0.82%)
Apr 06, 2018	85.88	86.28	83.28	84.10	3,426,142	-2.49(-2.87%)
Apr 05, 2018	86.40	87.07	85.93	86.58	2,244,538	+1.04(+1.21%)
Apr 04, 2018	83.13	85.75	83.11	85.54	2,296,220	+0.81(+0.95%)
Apr 03, 2018	83.69	85.09	83.24	84.74	3,058,274	+1.50(+1.80%)
Apr 02, 2018	84.82	84.99	81.79	83.24	3,180,989	-1.84(-2.16%)
Mar 29, 2018		85.07	85.07	85.07	0	+1.38(+1.64%)
Mar 28, 2018	83.32	84.57	82.76	83.70	2,282,330	+0.58(+0.69%)
Mar 27, 2018	84.88	85.54	82.38	83.12	2,294,799	-1.29(-1.53%)
Mar 26, 2018	83.55	84.56	82.27	84.41	3,214,713	+2.38(+2.90%)
Mar 23, 2018	84.31	84.88	82.03	82.03	3,627,698	-2.01(-2.39%)
Mar 22, 2018	86.12	86.48	83.77	84.03	2,590,967	-3.13(-3.60%)
Mar 21, 2018	87.70	88.64	87.04	87.17	1,618,523	-0.44(-0.50%)
Mar 20, 2018	87.84	88.36	87.33	87.60	1,431,439	+0.02(+0.02%)
Mar 19, 2018	87.93	88.22	86.24	87.59	1,863,668	-0.63(-0.71%)
Mar 16, 2018	87.29	89.09	87.09	88.22	3,081,265	+1.16(+1.34%)
Mar 15, 2018	86.87	88.12	86.66	87.05	2,220,973	+0.75(+0.87%)
Mar 14, 2018	88.30	88.43	85.85	86.30	2,244,557	-1.44(-1.64%)
Mar 13, 2018	89.70	90.04	87.39	87.74	2,382,831	-1.46(-1.63%)
Mar 12, 2018	89.46	89.80	88.91	89.19	1,965,723	-0.29(-0.33%)
Mar 09, 2018	87.91	89.58	87.82	89.49	2,117,701	+2.34(+2.69%)
Mar 08, 2018	87.20	87.35	85.79	87.14	2,397,411	+0.46(+0.53%)
Mar 07, 2018		86.84	85.45	86.68	2,364,841	-0.36(-0.42%)
Mar 06, 2018	87.43	87.43	85.75	87.04	1,992,049	+0.12(+0.14%)
Mar 05, 2018	85.29	87.17	84.88	86.92	2,615,041	+1.05(+1.22%)
Mar 02, 2018	85.11	86.04	83.70	85.87	2,115,969	+0.19(+0.22%)
Mar 01, 2018	87.02	87.99	85.12	85.69	2,405,702	-1.26(-1.45%)
Feb 28, 2018	88.77	89.21	86.92	86.95	1,702,252	-1.17(-1.33%)
Feb 27, 2018	89.24	90.26	88.09	88.12	2,024,161	-1.33(-1.49%)
Feb 26, 2018	88.07	89.48	87.72	89.45	2,363,931	+1.52(+1.73%)
Feb 23, 2018	86.44	87.95	86.19	87.93	1,522,731	+2.10(+2.45%)
Feb 22, 2018			85.61	85.83	1,949,916	-0.64(-0.74%)
Feb 21, 2018	86.99	87.96	86.44	86.47	3,192,102	-0.95(-1.09%)
Feb 20, 2018	87.69	88.47	87.08	87.42	2,690,257	-0.95(-1.08%)
Feb 16, 2018		88.37	88.37	88.37	0	+0.76(+0.87%)
Feb 15, 2018	87.27	88.18	86.37	87.60	2,353,107	+1.15(+1.32%)
Feb 14, 2018	83.99	86.54	83.99	86.46	2,822,588	+1.84(+2.17%)
Feb 13, 2018				84.62	2,346,955	+0.11(+0.13%)
Feb 12, 2018	82.71	85.72	82.50	84.51	3,115,790	+2.81(+3.44%)
Feb 09, 2018	81.97	83.01	78.80	81.70	6,259,843	+0.55(+0.68%)
Feb 08, 2018	86.87	86.92	80.97	81.15	4,482,508	-5.59(-6.44%)
Feb 07, 2018	86.55	88.07	86.53	86.74	2,806,966	-0.28(-0.33%)
Feb 06, 2018	83.83	87.34	82.66	87.02	4,476,298	+0.39(+0.45%)
Feb 05, 2018	88.87	90.23	84.49	86.63	3,421,663	-3.16(-3.51%)
Feb 02, 2018	92.22	92.71	89.73	89.79	2,066,388	-2.78(-3.01%)
Feb 01, 2018	91.73	92.60	91.07	92.57	1,984,921	+0.67(+0.73%)
Jan 31, 2018	91.52	92.34	91.39	91.90	2,523,957	+0.43(+0.47%)
Jan 30, 2018	92.02	92.57	91.46	91.46	2,060,958	-1.00(-1.08%)
Jan 29, 2018	92.41	93.50	92.23	92.46	2,554,408	-0.27(-0.29%)
Jan 26, 2018	92.53	92.80	91.62	92.73	3,435,040	+0.57(+0.61%)
Jan 25, 2018	93.31	93.61	91.66	92.16	2,959,001	-0.88(-0.95%)
Jan 24, 2018	92.15	94.14	91.96	93.05	4,690,192	-0.40(-0.43%)
Jan 23, 2018	92.99	93.63	91.82	93.44	3,279,848	+0.19(+0.21%)
Jan 22, 2018	92.22	93.29	91.71	93.25	2,722,722	+0.98(+1.06%)
Jan 19, 2018	90.78	92.30	90.26	92.27	3,313,387	+0.86(+0.94%)
Jan 18, 2018	92.31	92.50	91.16	91.41	2,984,250	-0.87(-0.94%)
Jan 17, 2018	92.83	93.29	91.27	92.28	2,587,531	-0.03(-0.03%)
Jan 16, 2018	93.70	94.12	91.70	92.30	3,026,360	-0.89(-0.96%)
Jan 12, 2018		93.20	93.20	93.20	0	+0.89(+0.97%)
Jan 11, 2018	91.48	92.34	90.96	92.30	2,463,574	+1.13(+1.24%)
Jan 10, 2018		91.67		91.17	2,964,599	+1.28(+1.43%)
Jan 09, 2018	89.33	90.14	88.96	89.89	2,444,755	+0.79(+0.88%)
Jan 08, 2018	89.65	89.68	88.85	89.10	1,994,849	-0.56(-0.62%)
Jan 05, 2018	89.79	89.90	89.05	89.66	2,328,633	+0.01(+0.01%)
Jan 04, 2018	88.72	90.31	88.12	89.65	2,431,186	+1.75(+1.99%)
Jan 03, 2018	87.96	88.20	87.29	87.90	2,628,683	-0.15(-0.17%)
Jan 02, 2018	88.47	88.57	87.30	88.05	1,882,049	+0.03(+0.03%)
Dec 29, 2017		88.03	88.03	88.03	0	-0.64(-0.72%)
Dec 28, 2017	88.48	88.91	88.08	88.66	1,177,574	+0.49(+0.55%)
Dec 27, 2017	88.07	88.32	87.71	88.18	1,338,784	-0.15(-0.17%)
Dec 26, 2017	88.66	88.93	87.75	88.33	1,324,320	-0.51(-0.58%)
Dec 22, 2017	88.40	89.66	88.06	88.84	2,336,661	+0.87(+0.98%)
Dec 21, 2017	87.34	88.16	87.26	87.97	1,789,461	+0.82(+0.94%)
Dec 20, 2017	87.89	87.89	86.90	87.15	2,297,826	-0.13(-0.15%)
Dec 19, 2017	88.22	88.30	87.27	87.28	2,784,491	-0.50(-0.57%)
Dec 18, 2017	86.63	88.35	86.27	87.79	3,399,921	+2.65(+3.11%)
Dec 15, 2017	84.07	86.02	83.84	85.14	4,826,629	+1.99(+2.39%)
Dec 14, 2017	83.98	84.38	82.96	83.15	2,250,099	-0.58(-0.70%)
Dec 13, 2017	85.08	85.22	83.71	83.73	2,157,284	-1.32(-1.55%)
Dec 12, 2017	85.05	85.45	84.76	85.05	2,068,433	+0.21(+0.25%)
Dec 11, 2017	84.86	84.94	84.18	84.83	1,562,816	+0.16(+0.19%)
Dec 08, 2017	84.42	84.68	83.25	84.68	1,925,152	+0.64(+0.76%)
Dec 07, 2017	82.67	84.20	82.49	84.04	1,974,827	+1.06(+1.28%)
Dec 06, 2017	82.76	83.26	82.31	82.98	1,658,150	-0.04(-0.04%)
Dec 05, 2017	82.88	84.53	82.85	83.01	2,559,361	-0.87(-1.03%)
Dec 04, 2017	83.48	85.07	83.29	83.88	3,875,271	+1.92(+2.34%)