Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	71.03	71.68	69.71	70.12	7,054,645	-1.68(-2.34%)
Apr 27, 2017	72.57	72.94	71.76	71.80	4,140,318	-0.65(-0.90%)
Apr 26, 2017	71.53	73.50	71.52	72.45	8,529,527	-2.20(-2.94%)
Apr 25, 2017	74.47	75.04	74.34	74.65	3,989,008	+0.79(+1.06%)
Apr 24, 2017	73.82	74.19	73.40	73.87	3,321,857	+1.75(+2.43%)
Apr 21, 2017	72.96	73.24	72.10	72.11	2,894,479	-0.92(-1.25%)
Apr 20, 2017	71.82	73.32	71.82	73.03	3,376,521	+1.58(+2.21%)
Apr 19, 2017	71.90	72.33	71.16	71.45	2,473,716	+0.01(+0.01%)
Apr 18, 2017	72.01	72.59	70.80	71.44	3,576,067	-0.96(-1.33%)
Apr 17, 2017	70.29	72.43	69.83	72.40	4,309,781	+1.73(+2.44%)
Apr 13, 2017	71.57	72.37	70.57	70.67	3,897,852	-1.22(-1.70%)
Apr 12, 2017	72.09	72.55	71.55	71.89	2,656,323	-0.58(-0.81%)
Apr 11, 2017	71.88	72.50	71.20	72.48	2,695,393	+0.28(+0.39%)
Apr 10, 2017	72.88	73.12	71.99	72.20	2,823,964	-0.67(-0.92%)
Apr 07, 2017	72.62	73.56	72.22	72.87	3,172,459	-0.60(-0.82%)
Apr 06, 2017	73.21	73.93	72.01	73.47	5,020,006	+0.09(+0.12%)
Apr 05, 2017	75.52	75.56	73.26	73.39	2,847,278	-0.99(-1.33%)
Apr 04, 2017	74.48	74.93	74.25	74.37	2,109,696	-0.47(-0.63%)
Apr 03, 2017	75.79	75.81	73.86	74.84	3,621,199	-0.75(-0.99%)
Mar 31, 2017	75.60	76.10	75.26	75.59	3,051,603	-0.42(-0.55%)
Mar 30, 2017	73.99	76.12	73.73	76.01	4,679,191	+2.15(+2.91%)
Mar 29, 2017	74.05	74.31	73.30	73.87	2,852,713	+0.44(+0.61%)
Mar 28, 2017	71.54	73.82	71.44	73.42	4,343,985	+1.78(+2.48%)
Mar 27, 2017	71.47	72.29	70.94	71.64	4,908,975	-1.46(-1.99%)
Mar 24, 2017	73.26	73.73	72.56	73.10	2,253,877	+0.02(+0.02%)
Mar 23, 2017	72.92	74.20	72.60	73.08	3,062,289	+0.09(+0.12%)
Mar 22, 2017	72.47	73.66	71.66	72.99	3,592,402	+0.03(+0.04%)
Mar 21, 2017	75.98	75.98	72.70	72.97	5,226,444	-2.73(-3.61%)
Mar 20, 2017	76.86	76.96	75.52	75.70	3,212,159	-1.26(-1.64%)
Mar 17, 2017	78.88	79.12	76.77	76.96	3,884,293	-1.73(-2.19%)
Mar 16, 2017	78.84	79.46	78.47	78.69	2,042,713	+0.25(+0.32%)
Mar 15, 2017	79.39	80.22	77.75	78.44	3,644,347	-1.60(-1.99%)
Mar 14, 2017	79.69	80.06	79.19	80.03	1,984,202	-0.03(-0.04%)
Mar 13, 2017	80.43	80.58	79.95	80.07	2,098,170	-0.35(-0.43%)
Mar 10, 2017	80.97	81.12	79.88	80.42	1,884,988	+0.07(+0.09%)
Mar 09, 2017	80.92	81.43	80.12	80.35	1,895,604	-0.25(-0.31%)
Mar 08, 2017	82.01	82.37	80.50	80.60	2,325,531	-0.37(-0.45%)
Mar 07, 2017	81.18	81.42	80.67	80.97	1,881,616	-0.16(-0.19%)
Mar 06, 2017	81.56	81.72	80.99	81.12	2,220,293	-0.82(-1.00%)
Mar 03, 2017	82.16	82.55	81.41	81.94	2,913,752	-0.34(-0.41%)
Mar 02, 2017	83.92	84.02	82.24	82.28	1,863,902	-1.56(-1.86%)
Mar 01, 2017	82.87	84.54	82.78	83.85	3,883,925	+1.97(+2.41%)
Feb 28, 2017	81.16	81.94	81.12	81.87	3,579,455	+0.17(+0.21%)
Feb 27, 2017	80.59	81.75	80.30	81.70	1,983,679	+0.92(+1.13%)
Feb 24, 2017	80.71	80.95	80.05	80.78	2,582,025	-0.70(-0.86%)
Feb 23, 2017	81.34	81.58	81.03	81.48	2,454,628	+0.45(+0.56%)
Feb 22, 2017	80.62	81.33	80.33	81.03	2,088,016	+0.03(+0.04%)
Feb 21, 2017	79.99	81.62	79.91	80.99	4,385,219	+0.91(+1.13%)
Feb 17, 2017		80.09	80.09	80.09	0	+1.13(+1.44%)
Feb 16, 2017	79.36	79.60	78.35	78.95	2,064,708	-0.37(-0.46%)
Feb 15, 2017	78.93	79.69	78.16	79.32	2,634,081	+0.65(+0.83%)
Feb 14, 2017	77.64	78.95	77.37	78.66	2,462,705	+1.00(+1.29%)
Feb 13, 2017	77.43	78.14	77.38	77.66	2,053,509	+0.55(+0.71%)
Feb 10, 2017	77.54	77.54	76.84	77.11	1,854,102	-0.12(-0.16%)
Feb 09, 2017	76.01	77.37	75.99	77.23	2,074,112	+1.22(+1.61%)
Feb 08, 2017	76.06	76.33	75.59	76.01	2,363,845	-0.49(-0.65%)
Feb 07, 2017	76.50	76.78	75.72	76.51	4,046,972	+0.43(+0.56%)
Feb 06, 2017	75.85	76.76	75.70	76.08	1,647,552	-0.26(-0.34%)
Feb 03, 2017	76.36	76.48	75.25	76.34	3,329,692	+1.37(+1.83%)
Feb 02, 2017	75.32	75.54	74.54	74.97	2,473,364	-1.02(-1.34%)
Feb 01, 2017	76.50	77.24	75.74	75.99	2,605,818	+0.10(+0.14%)
Jan 31, 2017	76.65	76.98	75.27	75.88	3,317,236	-1.23(-1.60%)
Jan 30, 2017	77.41	77.41	75.92	77.11	4,077,545	-0.30(-0.38%)
Jan 27, 2017	78.11	78.15	77.22	77.41	2,528,073	-0.49(-0.62%)
Jan 26, 2017	76.85	77.91	76.26	77.90	3,460,436	+1.15(+1.50%)
Jan 25, 2017	76.26	77.13	75.65	76.74	6,108,481	-0.30(-0.39%)
Jan 24, 2017	75.99	77.40	75.53	77.05	3,120,103	+1.62(+2.14%)
Jan 23, 2017	75.59	76.22	75.12	75.43	3,248,836	-0.41(-0.54%)
Jan 20, 2017	75.30	76.41	75.27	75.84	1,940,022	+0.54(+0.71%)
Jan 19, 2017	75.86	76.06	74.97	75.30	1,954,039	-0.49(-0.64%)
Jan 18, 2017	75.49	75.82	74.48	75.79	1,965,140	+0.79(+1.05%)
Jan 17, 2017	76.59	76.59	74.72	75.00	2,522,590	-2.15(-2.79%)
Jan 13, 2017		77.15	77.15	77.15	0	+0.83(+1.09%)
Jan 12, 2017	77.04	77.15	75.35	76.32	2,378,044	-1.09(-1.40%)
Jan 11, 2017	77.27	77.50	76.42	77.40	2,170,937	+0.14(+0.18%)
Jan 10, 2017	76.25	77.60	75.93	77.26	3,617,584	+1.34(+1.76%)
Jan 09, 2017	76.60	76.76	75.89	75.93	2,444,709	-1.01(-1.31%)
Jan 06, 2017	77.08	77.44	76.49	76.93	2,068,865	+0.19(+0.25%)
Jan 05, 2017	78.01	78.09	76.06	76.74	2,561,221	-1.67(-2.13%)
Jan 04, 2017	77.39	78.82	77.39	78.41	3,029,901	+1.24(+1.61%)
Jan 03, 2017	76.89	77.80	76.23	77.17	3,963,124	+1.42(+1.87%)
Dec 30, 2016		75.75	75.75	75.75	0	+0.11(+0.15%)
Dec 29, 2016	76.78	76.90	75.50	75.64	2,421,492	-0.94(-1.22%)
Dec 28, 2016	78.14	78.14	76.27	76.58	2,570,276	-1.36(-1.75%)
Dec 27, 2016	78.35	78.35	77.84	77.94	2,333,298	+0.07(+0.09%)
Dec 23, 2016		77.87	77.87	77.87	0	+0.43(+0.55%)
Dec 22, 2016	78.09	78.17	76.96	77.44	3,018,239	-1.09(-1.38%)
Dec 21, 2016	78.83	78.94	78.26	78.53	2,833,732	-0.16(-0.20%)
Dec 20, 2016	78.59	78.88	78.15	78.69	2,379,857	+0.50(+0.64%)
Dec 19, 2016	78.11	78.31	77.38	78.18	3,752,201	+0.32(+0.41%)
Dec 16, 2016	78.72	78.72	77.32	77.86	10,791,446	-0.60(-0.76%)
Dec 15, 2016	77.77	79.57	77.31	78.46	4,130,096	+1.22(+1.59%)
Dec 14, 2016	77.11	78.25	76.49	77.24	4,142,250	-0.43(-0.56%)
Dec 13, 2016	77.92	78.22	76.69	77.67	3,311,523	+0.03(+0.03%)
Dec 12, 2016	78.28	79.09	77.38	77.64	3,901,648	-0.89(-1.14%)
Dec 09, 2016	78.68	78.70	77.58	78.54	3,948,039	-0.14(-0.18%)
Dec 08, 2016	78.08	79.35	77.35	78.68	3,663,180	+0.89(+1.15%)
Dec 07, 2016	76.06	77.97	75.77	77.78	3,353,965	+1.51(+1.98%)
Dec 06, 2016	75.54	76.31	74.41	76.27	3,924,249	+0.98(+1.30%)
Dec 05, 2016	75.09	75.85	75.01	75.29	4,902,828	+0.62(+0.83%)
Dec 02, 2016	75.08	75.21	73.96	74.67	5,858,299	-0.53(-0.70%)
Dec 01, 2016	73.33	75.34	73.09	75.20	6,077,150	+2.23(+3.06%)
Nov 30, 2016	72.76	73.40	72.35	72.97	4,377,152	+1.25(+1.74%)
Nov 29, 2016	72.43	72.55	71.59	71.72	2,582,862	-0.56(-0.77%)
Nov 28, 2016	72.86	73.41	72.15	72.28	3,890,177	-1.15(-1.57%)
Nov 25, 2016	73.16	73.63	72.89	73.43	1,822,684	-0.04(-0.06%)
Nov 23, 2016		73.48	73.48	73.48	0	+1.76(+2.46%)
Nov 22, 2016	72.42	72.83	71.58	71.71	4,380,442	-0.54(-0.75%)
Nov 21, 2016	71.84	72.37	71.26	72.25	3,588,660	+1.04(+1.46%)
Nov 18, 2016	70.67	71.54	70.39	71.21	2,656,240	+0.39(+0.55%)
Nov 17, 2016	69.68	70.82	68.87	70.82	3,539,070	+1.16(+1.67%)
Nov 16, 2016	69.79	70.33	68.98	69.66	4,273,387	-1.68(-2.35%)
Nov 15, 2016	71.44	71.80	69.35	71.33	7,188,010	-1.40(-1.92%)
Nov 14, 2016	70.32	72.78	70.29	72.73	6,341,749	+2.41(+3.42%)
Nov 11, 2016	68.38	70.55	68.36	70.32	5,314,706	+1.53(+2.22%)
Nov 10, 2016	66.57	69.20	66.57	68.80	8,414,103	+2.54(+3.84%)
Nov 09, 2016	63.95	66.56	63.60	66.25	15,267,429	+3.35(+5.33%)
Nov 08, 2016	63.81	63.81	62.43	62.90	7,663,683	-1.73(-2.67%)
Nov 07, 2016	64.14	64.77	64.14	64.63	4,778,522	+1.50(+2.38%)
Nov 04, 2016	62.52	63.63	62.10	63.13	4,222,929	+0.67(+1.08%)
Nov 03, 2016	62.87	63.26	62.30	62.45	6,546,591	-0.25(-0.40%)
Nov 02, 2016	63.11	63.33	62.34	62.70	4,669,385	-0.54(-0.85%)
Nov 01, 2016	64.27	64.34	62.54	63.24	4,594,238	-0.70(-1.09%)
Oct 31, 2016	64.88	64.89	63.76	63.94	4,017,696	-0.51(-0.79%)
Oct 28, 2016	64.64	64.84	63.86	64.45	4,377,825	-0.15(-0.23%)
Oct 27, 2016	65.37	65.51	64.16	64.59	3,118,900	-0.54(-0.84%)
Oct 26, 2016	63.45	65.77	63.00	65.14	5,480,062	+0.03(+0.05%)
Oct 25, 2016	65.02	65.44	64.77	65.10	5,085,822	-0.01(-0.01%)
Oct 24, 2016	65.13	65.40	64.96	65.11	3,598,635	+0.44(+0.68%)
Oct 21, 2016	63.75	64.85	63.64	64.67	4,571,191	+0.33(+0.51%)
Oct 20, 2016	63.70	64.97	63.35	64.34	5,214,319	+0.77(+1.21%)
Oct 19, 2016	62.26	63.68	62.23	63.57	3,876,519	+1.41(+2.26%)
Oct 18, 2016	62.74	62.81	61.88	62.17	3,614,138	+0.18(+0.29%)
Oct 17, 2016	62.10	62.49	61.95	61.99	4,516,159	+0.22(+0.35%)
Oct 14, 2016	61.92	62.35	61.51	61.77	3,326,479	+0.40(+0.65%)
Oct 13, 2016	61.61	61.91	60.88	61.37	5,586,726	-0.85(-1.37%)
Oct 12, 2016	62.00	62.55	61.95	62.23	2,584,701	-0.09(-0.14%)
Oct 11, 2016	63.25	63.42	62.04	62.31	2,611,030	-1.01(-1.60%)
Oct 10, 2016	63.56	63.81	63.25	63.32	2,038,282	+0.24(+0.38%)
Oct 07, 2016	63.16	63.65	62.77	63.08	3,120,972	+0.01(+0.01%)
Oct 06, 2016	63.58	63.69	62.51	63.07	3,777,932	-0.57(-0.90%)
Oct 05, 2016	63.05	63.96	63.05	63.64	3,620,140	+0.81(+1.29%)
Oct 04, 2016	62.57	63.24	62.40	62.83	4,746,033	+0.54(+0.87%)
Oct 03, 2016	61.83	62.76	61.80	62.29	4,116,173	+0.26(+0.42%)
Sep 30, 2016	61.20	62.34	60.99	62.03	3,700,474	+1.27(+2.09%)
Sep 29, 2016	61.85	62.18	60.01	60.76	3,664,571	-1.20(-1.94%)
Sep 28, 2016	61.99	62.25	61.15	61.96	2,884,228	-0.04(-0.07%)
Sep 27, 2016	60.86	62.03	60.58	62.00	2,784,837	+0.86(+1.40%)
Sep 26, 2016	61.51	61.87	60.97	61.15	3,561,274	-0.41(-0.66%)
Sep 23, 2016	61.95	62.39	61.53	61.55	3,589,211	-0.74(-1.19%)
Sep 22, 2016	61.98	62.37	61.88	62.30	3,810,830	+0.40(+0.64%)
Sep 21, 2016	61.11	61.99	60.94	61.90	4,720,498	+0.97(+1.59%)
Sep 20, 2016	61.70	61.92	60.78	60.93	2,912,260	-0.36(-0.59%)
Sep 19, 2016	60.93	61.60	60.81	61.29	3,654,716	+0.66(+1.10%)
Sep 16, 2016	60.91	60.97	60.26	60.63	3,722,888	-0.67(-1.10%)
Sep 15, 2016	60.86	61.41	60.18	61.30	3,586,972	+0.35(+0.57%)
Sep 14, 2016	61.40	61.58	60.69	60.96	3,215,393	-0.54(-0.88%)
Sep 13, 2016	61.75	62.14	60.91	61.50	4,057,642	-1.11(-1.77%)
Sep 12, 2016	61.42	62.84	60.83	62.61	3,808,504	+0.73(+1.19%)
Sep 09, 2016	62.19	62.48	61.84	61.87	4,706,170	-0.54(-0.87%)
Sep 08, 2016	61.86	62.55	61.73	62.42	3,110,499	+0.44(+0.71%)
Sep 07, 2016	60.97	62.00	60.83	61.98	2,921,773	+0.67(+1.10%)
Sep 06, 2016	61.84	61.88	60.91	61.30	2,966,117	-0.56(-0.91%)
Sep 02, 2016	61.52	61.86	61.86	61.86	2,835,056	+0.48(+0.79%)
Sep 01, 2016	61.83	62.25	60.60	61.38	6,454,894	-0.45(-0.73%)
Aug 31, 2016	60.78	61.93	60.78	61.83	7,097,952	+1.10(+1.81%)
Aug 30, 2016	60.13	60.97	60.13	60.73	3,579,662	+0.60(+1.01%)
Aug 29, 2016	59.70	60.50	59.49	60.13	3,491,628	+0.41(+0.68%)
Aug 26, 2016	59.58	60.14	59.37	59.72	2,538,268	+0.34(+0.57%)
Aug 25, 2016	59.02	59.67	58.95	59.39	2,006,223	+0.13(+0.22%)
Aug 24, 2016	59.46	59.87	59.12	59.26	2,345,651	-0.15(-0.25%)
Aug 23, 2016	59.52	59.86	59.40	59.40	2,163,363	+0.09(+0.16%)
Aug 22, 2016	59.18	59.42	58.79	59.31	2,174,939	+0.10(+0.17%)
Aug 19, 2016	58.76	59.31	58.71	59.20	2,864,391	+0.30(+0.51%)
Aug 18, 2016	58.97	59.22	58.82	58.90	2,829,906	-0.07(-0.12%)
Aug 17, 2016	59.15	59.29	58.69	58.97	3,254,283	-0.29(-0.48%)
Aug 16, 2016	58.95	59.55	58.89	59.26	3,077,187	+0.01(+0.01%)
Aug 15, 2016	58.74	59.51	58.74	59.25	3,174,984	+0.53(+0.90%)
Aug 12, 2016	58.26	58.77	58.01	58.72	2,430,491	+0.05(+0.09%)
Aug 11, 2016	57.89	58.74	57.69	58.67	3,080,570	+0.94(+1.63%)
Aug 10, 2016	58.50	58.57	57.53	57.73	2,719,395	-0.80(-1.37%)
Aug 09, 2016	58.83	58.89	58.34	58.53	2,076,926	-0.34(-0.57%)
Aug 08, 2016	58.92	59.43	58.68	58.87	2,026,241	+0.06(+0.10%)
Aug 05, 2016	57.94	59.02	57.94	58.81	4,279,925	+1.64(+2.87%)
Aug 04, 2016	57.18	57.56	57.06	57.17	2,544,678	+0.04(+0.08%)
Aug 03, 2016	56.78	57.49	56.65	57.12	4,619,761	+0.21(+0.38%)
Aug 02, 2016	57.42	57.59	56.65	56.91	5,136,817	-0.63(-1.09%)
Aug 01, 2016	57.75	57.96	57.24	57.54	3,982,624	-0.04(-0.07%)
Jul 29, 2016	57.67	58.13	57.54	57.58	4,232,042	-0.34(-0.59%)
Jul 28, 2016	57.93	58.15	57.32	57.92	3,587,922	-0.37(-0.63%)
Jul 27, 2016	57.96	58.79	57.83	58.29	3,623,296	+0.19(+0.33%)
Jul 26, 2016	57.77	58.35	57.44	58.10	3,492,387	+0.30(+0.52%)
Jul 25, 2016	57.39	58.26	57.30	57.80	5,095,455	+0.27(+0.46%)
Jul 22, 2016	57.08	57.79	55.79	57.54	10,057,481	-0.82(-1.41%)
Jul 21, 2016	57.89	58.77	57.72	58.36	4,135,604	+0.33(+0.56%)
Jul 20, 2016	58.40	58.51	57.65	58.03	3,373,093	-0.10(-0.18%)
Jul 19, 2016	58.34	58.46	57.95	58.14	2,488,503	-0.33(-0.57%)
Jul 18, 2016	58.75	58.83	58.21	58.47	2,609,971	-0.03(-0.04%)
Jul 15, 2016	59.30	59.38	58.13	58.50	6,715,100	-0.60(-1.02%)
Jul 14, 2016	59.49	59.66	58.48	59.10	3,826,416	+0.78(+1.34%)
Jul 13, 2016	58.15	58.57	57.47	58.32	4,207,245	+0.08(+0.13%)
Jul 12, 2016	57.54	58.46	57.50	58.24	5,796,408	+1.36(+2.40%)
Jul 11, 2016	55.95	56.98	55.84	56.87	5,720,481	+1.33(+2.40%)
Jul 08, 2016	54.55	55.74	53.12	55.54	5,765,652	+2.42(+4.56%)
Jul 07, 2016	52.53	53.69	52.53	53.12	5,411,339	+0.52(+1.00%)
Jul 06, 2016	51.72	52.62	51.21	52.60	3,308,939	+0.36(+0.69%)
Jul 05, 2016	53.34	53.53	52.06	52.24	3,881,007	-1.80(-3.34%)
Jul 01, 2016	54.49	54.04	54.04	54.04	3,672,723	-0.47(-0.87%)
Jun 30, 2016	53.58	54.53	52.72	54.51	7,444,142	+1.36(+2.57%)
Jun 29, 2016	51.99	53.19	51.72	53.15	5,208,077	+1.94(+3.79%)
Jun 28, 2016	50.86	51.30	50.35	51.21	7,608,314	+1.30(+2.60%)
Jun 27, 2016	52.22	52.22	49.81	49.91	10,430,173	-3.20(-6.03%)
Jun 24, 2016	53.69	55.18	53.00	53.12	9,454,451	-3.19(-5.67%)
Jun 23, 2016	55.60	56.35	55.42	56.31	3,434,137	+1.43(+2.61%)
Jun 22, 2016	55.19	55.66	54.84	54.87	3,110,861	-0.27(-0.50%)
Jun 21, 2016	55.72	55.78	54.55	55.15	5,237,909	-0.03(-0.05%)
Jun 20, 2016	56.47	56.61	55.08	55.18	6,011,770	+0.08(+0.14%)
Jun 17, 2016	55.18	55.62	54.77	55.10	7,212,895	-0.05(-0.09%)
Jun 16, 2016	55.02	55.32	53.84	55.15	6,170,262	-0.33(-0.60%)
Jun 15, 2016	56.16	56.85	55.34	55.48	11,057,078	+0.18(+0.33%)
Jun 14, 2016	58.81	58.81	54.73	55.30	17,408,224	-3.92(-6.62%)
Jun 13, 2016	59.62	60.45	59.19	59.23	2,905,869	-0.89(-1.48%)
Jun 10, 2016	60.34	60.56	59.90	60.12	2,919,494	-0.71(-1.17%)
Jun 09, 2016	61.33	61.34	60.20	60.83	3,203,692	-1.06(-1.71%)
Jun 08, 2016	61.59	62.28	61.31	61.89	3,716,949	-0.21(-0.35%)
Jun 07, 2016	62.66	62.71	62.08	62.10	2,620,939	-0.43(-0.69%)
Jun 06, 2016	61.51	62.94	61.28	62.53	2,822,453	+1.07(+1.75%)
Jun 03, 2016	62.04	62.13	60.49	61.46	4,052,319	-1.53(-2.43%)
Jun 02, 2016	62.82	62.99	62.33	62.99	1,743,119	+0.14(+0.22%)
Jun 01, 2016	62.24	62.93	61.66	62.85	1,857,527	-0.02(-0.03%)
May 31, 2016	63.68	63.82	62.51	62.87	2,753,439	-0.51(-0.80%)
May 27, 2016	62.56	63.37	63.37	63.37	3,275,218	+1.09(+1.75%)
May 26, 2016	62.69	62.80	62.03	62.28	1,913,484	-0.61(-0.97%)
May 25, 2016	61.84	63.11	61.67	62.89	3,223,716	+1.42(+2.30%)
May 24, 2016	60.87	61.67	59.74	61.48	2,383,616	+0.83(+1.37%)
May 23, 2016	60.79	61.36	60.45	60.64	2,201,712	-0.24(-0.39%)
May 20, 2016	60.74	61.43	60.48	60.88	2,391,828	+0.34(+0.57%)
May 19, 2016	60.41	61.62	59.98	60.54	4,031,803	-0.39(-0.63%)
May 18, 2016	59.08	60.95	58.93	60.93	5,055,237	+1.85(+3.12%)
May 17, 2016	59.12	59.80	58.72	59.08	3,121,100	-0.39(-0.65%)
May 16, 2016	58.82	59.79	58.69	59.47	3,120,696	+0.49(+0.83%)
May 13, 2016	59.36	60.05	58.65	58.98	2,865,585	-0.56(-0.94%)
May 12, 2016	60.23	60.71	59.09	59.54	2,458,059	-0.51(-0.84%)
May 11, 2016	60.45	60.98	60.04	60.04	2,825,992	-0.67(-1.11%)
May 10, 2016	59.75	60.84	59.71	60.72	3,106,158	+1.31(+2.21%)
May 09, 2016	60.01	60.06	59.10	59.40	3,267,658	+0.18(+0.30%)
May 06, 2016	58.72	59.26	58.40	59.22	4,033,642	+0.23(+0.39%)
May 05, 2016	59.68	60.02	58.55	58.99	6,263,124	-0.48(-0.80%)
May 04, 2016	60.73	60.74	59.12	59.47	4,754,072	-1.95(-3.18%)
May 03, 2016	61.93	62.06	60.97	61.42	2,559,367	-1.37(-2.19%)