Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	71.04	71.69	69.71	70.12	7,053,742	-1.68(-2.34%)
Apr 27, 2017	72.58	72.95	71.76	71.81	4,139,788	-0.65(-0.90%)
Apr 26, 2017	71.54	73.51	71.53	72.46	8,528,435	-2.20(-2.94%)
Apr 25, 2017	74.48	75.05	74.35	74.66	3,988,497	+0.79(+1.06%)
Apr 24, 2017	73.83	74.20	73.40	73.88	3,321,432	+1.75(+2.43%)
Apr 21, 2017	72.97	73.25	72.10	72.12	2,894,108	-0.92(-1.25%)
Apr 20, 2017	71.83	73.33	71.83	73.04	3,376,089	+1.58(+2.21%)
Apr 19, 2017	71.91	72.34	71.17	71.46	2,473,400	+0.01(+0.01%)
Apr 18, 2017	72.02	72.60	70.80	71.45	3,575,609	-0.96(-1.33%)
Apr 17, 2017	70.30	72.44	69.84	72.41	4,309,229	+1.73(+2.44%)
Apr 13, 2017	71.58	72.38	70.58	70.68	3,897,353	-1.22(-1.70%)
Apr 12, 2017	72.10	72.56	71.56	71.90	2,655,983	-0.58(-0.81%)
Apr 11, 2017	71.89	72.51	71.21	72.49	2,695,047	+0.28(+0.39%)
Apr 10, 2017	72.89	73.13	72.00	72.21	2,823,603	-0.67(-0.92%)
Apr 07, 2017	72.63	73.57	72.23	72.88	3,172,053	-0.60(-0.82%)
Apr 06, 2017	73.22	73.94	72.02	73.48	5,019,363	+0.09(+0.12%)
Apr 05, 2017	75.53	75.57	73.27	73.40	2,846,914	-0.99(-1.33%)
Apr 04, 2017	74.49	74.94	74.26	74.38	2,109,426	-0.47(-0.63%)
Apr 03, 2017	75.80	75.82	73.87	74.85	3,620,736	-0.75(-0.99%)
Mar 31, 2017	75.61	76.11	75.27	75.60	3,051,212	-0.42(-0.55%)
Mar 30, 2017	74.00	76.13	73.74	76.02	4,678,591	+2.15(+2.91%)
Mar 29, 2017	74.06	74.32	73.31	73.88	2,852,348	+0.44(+0.61%)
Mar 28, 2017	71.55	73.83	71.45	73.43	4,343,428	+1.78(+2.48%)
Mar 27, 2017	71.48	72.30	70.94	71.65	4,908,347	-1.46(-1.99%)
Mar 24, 2017	73.27	73.74	72.57	73.11	2,253,588	+0.02(+0.02%)
Mar 23, 2017	72.93	74.21	72.61	73.09	3,061,897	+0.09(+0.12%)
Mar 22, 2017	72.48	73.67	71.67	73.00	3,591,942	+0.03(+0.04%)
Mar 21, 2017	75.99	75.99	72.71	72.98	5,225,775	-2.73(-3.61%)
Mar 20, 2017	76.87	76.97	75.53	75.71	3,211,748	-1.27(-1.64%)
Mar 17, 2017	78.89	79.13	76.78	76.97	3,883,795	-1.73(-2.19%)
Mar 16, 2017	78.85	79.47	78.48	78.70	2,042,451	+0.25(+0.32%)
Mar 15, 2017	79.40	80.23	77.76	78.45	3,643,881	-1.60(-1.99%)
Mar 14, 2017	79.70	80.07	79.20	80.04	1,983,948	-0.03(-0.04%)
Mar 13, 2017	80.44	80.59	79.96	80.08	2,097,901	-0.35(-0.43%)
Mar 10, 2017	80.98	81.13	79.89	80.43	1,884,747	+0.07(+0.09%)
Mar 09, 2017	80.93	81.44	80.13	80.36	1,895,361	-0.25(-0.31%)
Mar 08, 2017	82.02	82.38	80.51	80.61	2,325,233	-0.37(-0.45%)
Mar 07, 2017	81.20	81.43	80.69	80.98	1,881,375	-0.16(-0.19%)
Mar 06, 2017	81.57	81.73	81.00	81.13	2,220,009	-0.82(-1.00%)
Mar 03, 2017	82.17	82.56	81.42	81.95	2,913,379	-0.34(-0.41%)
Mar 02, 2017	83.93	84.03	82.25	82.29	1,863,663	-1.56(-1.86%)
Mar 01, 2017	82.88	84.55	82.79	83.86	3,883,427	+1.97(+2.41%)
Feb 28, 2017	81.17	81.95	81.13	81.88	3,578,996	+0.17(+0.21%)
Feb 27, 2017	80.60	81.76	80.31	81.71	1,983,425	+0.92(+1.13%)
Feb 24, 2017	80.72	80.96	80.06	80.79	2,581,695	-0.70(-0.86%)
Feb 23, 2017	81.35	81.59	81.04	81.49	2,454,313	+0.45(+0.56%)
Feb 22, 2017	80.63	81.34	80.34	81.04	2,087,749	+0.03(+0.04%)
Feb 21, 2017	80.00	81.63	79.92	81.00	4,384,658	+0.91(+1.13%)
Feb 17, 2017		80.10	80.10	80.10	0	+1.13(+1.44%)
Feb 16, 2017	79.37	79.61	78.36	78.96	2,064,443	-0.37(-0.46%)
Feb 15, 2017	78.94	79.70	78.17	79.33	2,633,744	+0.65(+0.83%)
Feb 14, 2017	77.65	78.96	77.38	78.67	2,462,390	+1.00(+1.29%)
Feb 13, 2017	77.44	78.15	77.39	77.67	2,053,246	+0.55(+0.71%)
Feb 10, 2017	77.55	77.55	76.85	77.12	1,853,865	-0.12(-0.16%)
Feb 09, 2017	76.02	77.38	76.00	77.24	2,073,846	+1.22(+1.61%)
Feb 08, 2017	76.07	76.34	75.60	76.02	2,363,542	-0.50(-0.65%)
Feb 07, 2017	76.51	76.79	75.73	76.52	4,046,455	+0.43(+0.56%)
Feb 06, 2017	75.86	76.77	75.71	76.09	1,647,341	-0.26(-0.34%)
Feb 03, 2017	76.37	76.49	75.26	76.35	3,329,266	+1.37(+1.83%)
Feb 02, 2017	75.33	75.55	74.55	74.98	2,473,047	-1.02(-1.34%)
Feb 01, 2017	76.51	77.25	75.75	76.00	2,605,485	+0.10(+0.14%)
Jan 31, 2017	76.66	76.99	75.28	75.89	3,316,812	-1.23(-1.60%)
Jan 30, 2017	77.42	77.42	75.93	77.12	4,077,024	-0.30(-0.38%)
Jan 27, 2017	78.12	78.16	77.23	77.42	2,527,750	-0.49(-0.62%)
Jan 26, 2017	76.86	77.92	76.27	77.91	3,459,993	+1.16(+1.50%)
Jan 25, 2017	76.27	77.14	75.66	76.75	6,107,699	-0.30(-0.39%)
Jan 24, 2017	76.00	77.41	75.54	77.06	3,119,704	+1.62(+2.14%)
Jan 23, 2017	75.60	76.23	75.13	75.44	3,248,420	-0.41(-0.54%)
Jan 20, 2017	75.31	76.42	75.28	75.85	1,939,774	+0.54(+0.71%)
Jan 19, 2017	75.87	76.07	74.98	75.31	1,953,789	-0.49(-0.64%)
Jan 18, 2017	75.50	75.83	74.48	75.80	1,964,888	+0.79(+1.05%)
Jan 17, 2017	76.60	76.60	74.73	75.01	2,522,267	-2.15(-2.79%)
Jan 13, 2017		77.16	77.16	77.16	0	+0.83(+1.09%)
Jan 12, 2017	77.05	77.16	75.36	76.33	2,377,740	-1.09(-1.40%)
Jan 11, 2017	77.28	77.51	76.43	77.41	2,170,660	+0.14(+0.18%)
Jan 10, 2017	76.26	77.61	75.94	77.27	3,617,121	+1.34(+1.76%)
Jan 09, 2017	76.61	76.77	75.90	75.94	2,444,397	-1.01(-1.31%)
Jan 06, 2017	77.09	77.45	76.50	76.94	2,068,600	+0.19(+0.25%)
Jan 05, 2017	78.02	78.10	76.07	76.75	2,560,894	-1.67(-2.13%)
Jan 04, 2017	77.40	78.83	77.40	78.42	3,029,513	+1.24(+1.61%)
Jan 03, 2017	76.90	77.81	76.24	77.18	3,962,617	+1.42(+1.87%)
Dec 30, 2016		75.76	75.76	75.76	0	+0.11(+0.15%)
Dec 29, 2016	76.79	76.91	75.51	75.65	2,421,182	-0.94(-1.22%)
Dec 28, 2016	78.15	78.15	76.28	76.59	2,569,947	-1.36(-1.75%)
Dec 27, 2016	78.36	78.36	77.85	77.95	2,332,999	+0.07(+0.09%)
Dec 23, 2016		77.88	77.88	77.88	0	+0.43(+0.55%)
Dec 22, 2016	78.10	78.18	76.97	77.45	3,017,853	-1.09(-1.38%)
Dec 21, 2016	78.84	78.95	78.27	78.54	2,833,370	-0.16(-0.20%)
Dec 20, 2016	78.60	78.89	78.16	78.70	2,379,553	+0.50(+0.64%)
Dec 19, 2016	78.12	78.32	77.39	78.19	3,751,721	+0.32(+0.41%)
Dec 16, 2016	78.73	78.73	77.33	77.87	10,790,066	-0.60(-0.76%)
Dec 15, 2016	77.78	79.58	77.32	78.47	4,129,567	+1.22(+1.59%)
Dec 14, 2016	77.12	78.26	76.50	77.25	4,141,720	-0.43(-0.56%)
Dec 13, 2016	77.93	78.23	76.70	77.68	3,311,099	+0.03(+0.03%)
Dec 12, 2016	78.29	79.10	77.39	77.65	3,901,149	-0.89(-1.14%)
Dec 09, 2016	78.69	78.71	77.59	78.55	3,947,534	-0.14(-0.18%)
Dec 08, 2016	78.09	79.36	77.36	78.69	3,662,712	+0.89(+1.15%)
Dec 07, 2016	76.07	77.98	75.78	77.79	3,353,536	+1.51(+1.98%)
Dec 06, 2016	75.55	76.32	74.42	76.28	3,923,747	+0.98(+1.30%)
Dec 05, 2016	75.10	75.86	75.02	75.30	4,902,201	+0.62(+0.83%)
Dec 02, 2016	75.09	75.22	73.97	74.68	5,857,550	-0.53(-0.70%)
Dec 01, 2016	73.34	75.35	73.10	75.21	6,076,373	+2.23(+3.06%)
Nov 30, 2016	72.77	73.41	72.36	72.98	4,376,592	+1.25(+1.74%)
Nov 29, 2016	72.44	72.56	71.60	71.73	2,582,532	-0.56(-0.77%)
Nov 28, 2016	72.87	73.42	72.16	72.29	3,889,679	-1.16(-1.57%)
Nov 25, 2016	73.17	73.64	72.90	73.44	1,822,451	-0.04(-0.06%)
Nov 23, 2016		73.49	73.49	73.49	0	+1.76(+2.46%)
Nov 22, 2016	72.43	72.84	71.58	71.72	4,379,881	-0.54(-0.75%)
Nov 21, 2016	71.84	72.38	71.27	72.26	3,588,201	+1.04(+1.46%)
Nov 18, 2016	70.68	71.55	70.40	71.22	2,655,900	+0.39(+0.55%)
Nov 17, 2016	69.69	70.83	68.88	70.83	3,538,617	+1.16(+1.67%)
Nov 16, 2016	69.80	70.34	68.99	69.67	4,272,840	-1.68(-2.35%)
Nov 15, 2016	71.45	71.81	69.36	71.34	7,187,090	-1.40(-1.92%)
Nov 14, 2016	70.33	72.79	70.30	72.74	6,340,938	+2.41(+3.42%)
Nov 11, 2016	68.39	70.56	68.37	70.33	5,314,026	+1.53(+2.22%)
Nov 10, 2016	66.58	69.20	66.58	68.81	8,413,026	+2.54(+3.84%)
Nov 09, 2016	63.96	66.57	63.61	66.26	15,265,475	+3.35(+5.33%)
Nov 08, 2016	63.82	63.82	62.44	62.91	7,662,702	-1.73(-2.67%)
Nov 07, 2016	64.15	64.77	64.15	64.64	4,777,910	+1.50(+2.38%)
Nov 04, 2016	62.53	63.64	62.11	63.13	4,222,389	+0.67(+1.08%)
Nov 03, 2016	62.87	63.27	62.31	62.46	6,545,753	-0.25(-0.40%)
Nov 02, 2016	63.12	63.34	62.35	62.71	4,668,788	-0.54(-0.85%)
Nov 01, 2016	64.28	64.35	62.55	63.25	4,593,650	-0.70(-1.09%)
Oct 31, 2016	64.89	64.90	63.77	63.95	4,017,182	-0.51(-0.79%)
Oct 28, 2016	64.65	64.85	63.87	64.45	4,377,264	-0.15(-0.23%)
Oct 27, 2016	65.38	65.52	64.17	64.60	3,118,501	-0.54(-0.84%)
Oct 26, 2016	63.46	65.78	63.00	65.15	5,479,360	+0.03(+0.05%)
Oct 25, 2016	65.02	65.44	64.78	65.11	5,085,171	-0.01(-0.01%)
Oct 24, 2016	65.14	65.40	64.97	65.12	3,598,175	+0.44(+0.68%)
Oct 21, 2016	63.76	64.86	63.65	64.68	4,570,606	+0.33(+0.51%)
Oct 20, 2016	63.70	64.98	63.36	64.35	5,213,652	+0.77(+1.21%)
Oct 19, 2016	62.27	63.69	62.23	63.58	3,876,023	+1.41(+2.26%)
Oct 18, 2016	62.74	62.81	61.89	62.17	3,613,675	+0.18(+0.29%)
Oct 17, 2016	62.11	62.49	61.96	61.99	4,515,581	+0.22(+0.35%)
Oct 14, 2016	61.93	62.36	61.52	61.78	3,326,054	+0.40(+0.65%)
Oct 13, 2016	61.61	61.92	60.89	61.38	5,586,011	-0.85(-1.37%)
Oct 12, 2016	62.01	62.55	61.96	62.23	2,584,370	-0.09(-0.14%)
Oct 11, 2016	63.26	63.43	62.05	62.32	2,610,696	-1.01(-1.60%)
Oct 10, 2016	63.57	63.82	63.25	63.33	2,038,021	+0.24(+0.38%)
Oct 07, 2016	63.17	63.66	62.78	63.09	3,120,572	+0.01(+0.01%)
Oct 06, 2016	63.59	63.69	62.52	63.08	3,777,449	-0.57(-0.90%)
Oct 05, 2016	63.06	63.97	63.06	63.65	3,619,676	+0.81(+1.29%)
Oct 04, 2016	62.58	63.25	62.41	62.84	4,745,426	+0.54(+0.87%)
Oct 03, 2016	61.84	62.77	61.80	62.30	4,115,646	+0.26(+0.42%)
Sep 30, 2016	61.21	62.35	61.00	62.04	3,700,000	+1.27(+2.09%)
Sep 29, 2016	61.85	62.18	60.02	60.77	3,664,101	-1.20(-1.94%)
Sep 28, 2016	61.99	62.26	61.16	61.97	2,883,859	-0.04(-0.07%)
Sep 27, 2016	60.87	62.04	60.59	62.01	2,784,480	+0.85(+1.40%)
Sep 26, 2016	61.52	61.88	60.97	61.16	3,560,818	-0.41(-0.66%)
Sep 23, 2016	61.96	62.40	61.54	61.56	3,588,752	-0.74(-1.19%)
Sep 22, 2016	61.98	62.37	61.89	62.30	3,810,343	+0.40(+0.64%)
Sep 21, 2016	61.12	61.99	60.95	61.91	4,719,894	+0.97(+1.59%)
Sep 20, 2016	61.71	61.92	60.78	60.94	2,911,887	-0.36(-0.59%)
Sep 19, 2016	60.94	61.60	60.82	61.30	3,654,248	+0.66(+1.10%)
Sep 16, 2016	60.92	60.98	60.27	60.64	3,722,412	-0.67(-1.10%)
Sep 15, 2016	60.87	61.42	60.19	61.31	3,586,513	+0.35(+0.57%)
Sep 14, 2016	61.41	61.59	60.70	60.97	3,214,982	-0.54(-0.88%)
Sep 13, 2016	61.76	62.15	60.92	61.51	4,057,123	-1.11(-1.77%)
Sep 12, 2016	61.42	62.85	60.84	62.62	3,808,016	+0.73(+1.19%)
Sep 09, 2016	62.20	62.49	61.85	61.88	4,705,567	-0.54(-0.87%)
Sep 08, 2016	61.86	62.55	61.74	62.42	3,110,101	+0.44(+0.71%)
Sep 07, 2016	60.98	62.01	60.84	61.98	2,921,399	+0.67(+1.10%)
Sep 06, 2016	61.85	61.89	60.92	61.31	2,965,738	-0.56(-0.91%)
Sep 02, 2016	61.53	61.87	61.87	61.87	2,834,694	+0.48(+0.79%)
Sep 01, 2016	61.84	62.26	60.61	61.39	6,454,068	-0.45(-0.73%)
Aug 31, 2016	60.79	61.94	60.79	61.84	7,097,043	+1.10(+1.81%)
Aug 30, 2016	60.14	60.98	60.14	60.74	3,579,204	+0.60(+1.01%)
Aug 29, 2016	59.70	60.50	59.50	60.14	3,491,181	+0.41(+0.68%)
Aug 26, 2016	59.59	60.15	59.38	59.73	2,537,943	+0.34(+0.57%)
Aug 25, 2016	59.03	59.68	58.96	59.39	2,005,966	+0.13(+0.22%)
Aug 24, 2016	59.47	59.88	59.13	59.26	2,345,350	-0.15(-0.25%)
Aug 23, 2016	59.53	59.87	59.41	59.41	2,163,086	+0.09(+0.16%)
Aug 22, 2016	59.19	59.43	58.80	59.32	2,174,661	+0.10(+0.18%)
Aug 19, 2016	58.76	59.32	58.72	59.21	2,864,025	+0.30(+0.51%)
Aug 18, 2016	58.98	59.23	58.82	58.91	2,829,543	-0.07(-0.12%)
Aug 17, 2016	59.16	59.30	58.70	58.98	3,253,866	-0.28(-0.48%)
Aug 16, 2016	58.96	59.55	58.90	59.26	3,076,793	+0.01(+0.01%)
Aug 15, 2016	58.75	59.51	58.75	59.26	3,174,578	+0.53(+0.90%)
Aug 12, 2016	58.27	58.78	58.02	58.73	2,430,179	+0.05(+0.09%)
Aug 11, 2016	57.90	58.75	57.70	58.68	3,080,176	+0.94(+1.63%)
Aug 10, 2016	58.50	58.58	57.53	57.74	2,719,047	-0.80(-1.37%)
Aug 09, 2016	58.84	58.90	58.35	58.54	2,076,660	-0.34(-0.57%)
Aug 08, 2016	58.93	59.44	58.69	58.88	2,025,981	+0.06(+0.10%)
Aug 05, 2016	57.95	59.03	57.95	58.81	4,279,377	+1.64(+2.87%)
Aug 04, 2016	57.19	57.56	57.07	57.17	2,544,352	+0.04(+0.08%)
Aug 03, 2016	56.79	57.50	56.66	57.13	4,619,170	+0.21(+0.38%)
Aug 02, 2016	57.43	57.59	56.66	56.92	5,136,160	-0.63(-1.09%)
Aug 01, 2016	57.76	57.97	57.24	57.54	3,982,114	-0.04(-0.07%)
Jul 29, 2016	57.68	58.14	57.55	57.59	4,231,500	-0.34(-0.59%)
Jul 28, 2016	57.94	58.16	57.33	57.93	3,587,463	-0.37(-0.63%)
Jul 27, 2016	57.97	58.80	57.83	58.30	3,622,832	+0.19(+0.32%)
Jul 26, 2016	57.77	58.36	57.45	58.11	3,491,940	+0.30(+0.52%)
Jul 25, 2016	57.40	58.26	57.30	57.81	5,094,803	+0.27(+0.46%)
Jul 22, 2016	57.09	57.80	55.80	57.54	10,056,194	-0.82(-1.41%)
Jul 21, 2016	57.89	58.78	57.72	58.37	4,135,075	+0.33(+0.56%)
Jul 20, 2016	58.41	58.52	57.65	58.04	3,372,661	-0.10(-0.18%)
Jul 19, 2016	58.35	58.47	57.95	58.14	2,488,185	-0.33(-0.57%)
Jul 18, 2016	58.76	58.84	58.22	58.48	2,609,637	-0.03(-0.04%)
Jul 15, 2016	59.31	59.39	58.14	58.50	6,714,241	-0.60(-1.02%)
Jul 14, 2016	59.50	59.66	58.49	59.11	3,825,926	+0.78(+1.34%)
Jul 13, 2016	58.15	58.57	57.47	58.32	4,206,707	+0.08(+0.13%)
Jul 12, 2016	57.54	58.47	57.51	58.25	5,795,667	+1.36(+2.40%)
Jul 11, 2016	55.95	56.98	55.85	56.88	5,719,749	+1.33(+2.40%)
Jul 08, 2016	54.56	55.75	53.13	55.55	5,764,915	+2.42(+4.56%)
Jul 07, 2016	52.54	53.70	52.54	53.13	5,410,647	+0.52(+1.00%)
Jul 06, 2016	51.72	52.62	51.22	52.61	3,308,515	+0.36(+0.69%)
Jul 05, 2016	53.34	53.53	52.07	52.25	3,880,511	-1.80(-3.34%)
Jul 01, 2016	54.50	54.05	54.05	54.05	3,672,253	-0.47(-0.87%)
Jun 30, 2016	53.59	54.54	52.73	54.52	7,443,190	+1.36(+2.57%)
Jun 29, 2016	52.00	53.20	51.72	53.16	5,207,411	+1.94(+3.79%)
Jun 28, 2016	50.86	51.31	50.36	51.22	7,607,341	+1.30(+2.60%)
Jun 27, 2016	52.23	52.23	49.81	49.92	10,428,839	-3.20(-6.03%)
Jun 24, 2016	53.70	55.18	53.01	53.12	9,453,242	-3.19(-5.67%)
Jun 23, 2016	55.60	56.36	55.42	56.32	3,433,698	+1.43(+2.61%)
Jun 22, 2016	55.20	55.66	54.85	54.88	3,110,463	-0.27(-0.50%)
Jun 21, 2016	55.73	55.79	54.56	55.16	5,237,239	-0.03(-0.05%)
Jun 20, 2016	56.48	56.62	55.09	55.18	6,011,002	+0.08(+0.14%)
Jun 17, 2016	55.19	55.63	54.78	55.10	7,211,972	-0.05(-0.09%)
Jun 16, 2016	55.03	55.33	53.85	55.16	6,169,473	-0.33(-0.60%)
Jun 15, 2016	56.17	56.86	55.35	55.49	11,055,663	+0.18(+0.33%)
Jun 14, 2016	58.82	58.82	54.74	55.31	17,405,996	-3.92(-6.62%)
Jun 13, 2016	59.63	60.45	59.20	59.23	2,905,497	-0.89(-1.48%)
Jun 10, 2016	60.35	60.56	59.91	60.13	2,919,120	-0.71(-1.17%)
Jun 09, 2016	61.34	61.35	60.21	60.84	3,203,282	-1.06(-1.71%)
Jun 08, 2016	61.59	62.29	61.32	61.90	3,716,474	-0.21(-0.35%)
Jun 07, 2016	62.67	62.72	62.08	62.11	2,620,604	-0.43(-0.69%)
Jun 06, 2016	61.52	62.95	61.29	62.54	2,822,092	+1.07(+1.75%)
Jun 03, 2016	62.05	62.14	60.50	61.47	4,051,800	-1.53(-2.43%)
Jun 02, 2016	62.83	62.99	62.34	62.99	1,742,896	+0.14(+0.22%)
Jun 01, 2016	62.25	62.94	61.67	62.86	1,857,290	-0.02(-0.03%)
May 31, 2016	63.69	63.83	62.52	62.87	2,753,087	-0.51(-0.80%)
May 27, 2016	62.56	63.38	63.38	63.38	3,274,799	+1.09(+1.75%)
May 26, 2016	62.69	62.81	62.04	62.29	1,913,240	-0.61(-0.97%)
May 25, 2016	61.84	63.12	61.68	62.90	3,223,304	+1.42(+2.30%)
May 24, 2016	60.87	61.68	59.75	61.48	2,383,311	+0.83(+1.37%)
May 23, 2016	60.80	61.37	60.45	60.65	2,201,431	-0.24(-0.39%)
May 20, 2016	60.74	61.44	60.49	60.89	2,391,522	+0.34(+0.57%)
May 19, 2016	60.42	61.63	59.99	60.55	4,031,287	-0.39(-0.63%)
May 18, 2016	59.09	60.96	58.94	60.93	5,054,591	+1.85(+3.12%)
May 17, 2016	59.13	59.81	58.73	59.09	3,120,701	-0.39(-0.65%)
May 16, 2016	58.83	59.80	58.70	59.47	3,120,297	+0.49(+0.83%)
May 13, 2016	59.36	60.06	58.65	58.99	2,865,218	-0.56(-0.94%)
May 12, 2016	60.24	60.72	59.10	59.54	2,457,744	-0.51(-0.84%)
May 11, 2016	60.46	60.99	60.05	60.05	2,825,630	-0.67(-1.11%)
May 10, 2016	59.76	60.84	59.72	60.72	3,105,760	+1.31(+2.21%)
May 09, 2016	60.02	60.07	59.11	59.41	3,267,240	+0.18(+0.30%)
May 06, 2016	58.73	59.26	58.41	59.23	4,033,126	+0.23(+0.39%)
May 05, 2016	59.69	60.03	58.56	59.00	6,262,323	-0.48(-0.80%)
May 04, 2016	60.74	60.75	59.13	59.48	4,753,463	-1.95(-3.18%)
May 03, 2016	61.94	62.06	60.98	61.43	2,559,040	-1.37(-2.19%)