Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	58.98	59.52	58.83	59.11	3,778,676	+0.14(+0.23%)
Mar 30, 2016	59.10	59.70	58.88	58.98	2,403,858	+0.26(+0.44%)
Mar 29, 2016	58.70	58.81	57.64	58.72	5,172,795	-0.30(-0.51%)
Mar 28, 2016	59.54	59.67	58.81	59.02	2,210,266	-0.48(-0.80%)
Mar 24, 2016	59.22	59.50	59.50	59.50	2,450,683	-0.38(-0.64%)
Mar 23, 2016	60.14	60.36	59.70	59.88	3,053,051	-0.21(-0.35%)
Mar 22, 2016	59.94	60.37	59.66	60.09	2,233,553	-0.30(-0.49%)
Mar 21, 2016	59.96	60.89	59.77	60.39	2,791,791	+0.20(+0.34%)
Mar 18, 2016	59.55	60.66	59.30	60.19	5,967,943	+0.91(+1.54%)
Mar 17, 2016	58.89	59.75	58.50	59.27	4,769,257	+0.10(+0.17%)
Mar 16, 2016	59.03	59.77	58.72	59.17	3,838,972	+0.05(+0.09%)
Mar 15, 2016	59.09	59.12	58.26	59.12	3,981,481	-0.52(-0.87%)
Mar 14, 2016	60.37	60.56	59.47	59.64	2,990,435	-0.94(-1.55%)
Mar 11, 2016	59.86	60.66	59.71	60.58	2,764,825	+1.54(+2.60%)
Mar 10, 2016	59.00	59.70	58.10	59.04	2,527,437	+0.45(+0.77%)
Mar 09, 2016	58.88	59.10	58.21	58.59	2,941,123	+0.18(+0.31%)
Mar 08, 2016	58.72	58.99	58.00	58.41	3,181,947	-0.88(-1.48%)
Mar 07, 2016	58.80	59.38	58.66	59.29	2,348,206	-0.06(-0.10%)
Mar 04, 2016	59.54	60.02	58.81	59.35	3,446,438	-0.06(-0.10%)
Mar 03, 2016	58.82	59.41	58.58	59.41	2,866,304	+0.44(+0.75%)
Mar 02, 2016	58.01	58.97	57.77	58.97	2,810,411	+0.98(+1.69%)
Mar 01, 2016	56.86	57.99	56.42	57.99	4,844,473	+1.93(+3.44%)
Feb 29, 2016	57.08	57.30	56.03	56.06	3,990,760	-1.25(-2.19%)
Feb 26, 2016	56.91	58.16	56.83	57.31	3,641,644	+0.67(+1.17%)
Feb 25, 2016	56.08	56.65	55.33	56.65	3,098,015	+0.86(+1.54%)
Feb 24, 2016	55.24	55.98	54.11	55.79	3,394,232	-0.26(-0.47%)
Feb 23, 2016	57.66	57.66	55.71	56.05	4,088,601	-1.74(-3.01%)
Feb 22, 2016	56.66	57.82	56.63	57.79	3,526,444	+1.73(+3.09%)
Feb 19, 2016	55.86	56.19	55.23	56.06	2,880,526	-0.17(-0.30%)
Feb 18, 2016	55.85	56.87	55.59	56.23	5,009,176	+0.64(+1.15%)
Feb 17, 2016	55.40	56.33	55.33	55.59	4,462,594	+0.83(+1.51%)
Feb 16, 2016	54.34	55.55	53.80	54.76	5,052,329	+1.42(+2.67%)
Feb 12, 2016	52.20	53.34	53.34	53.34	6,481,688	+2.04(+3.97%)
Feb 11, 2016	50.92	51.86	50.10	51.30	5,655,048	-1.44(-2.73%)
Feb 10, 2016	53.32	54.33	52.69	52.74	3,760,226	-0.15(-0.29%)
Feb 09, 2016	50.88	53.33	50.63	52.89	5,220,818	+1.30(+2.51%)
Feb 08, 2016	52.82	52.92	50.93	51.60	4,576,740	-2.09(-3.90%)
Feb 05, 2016	54.16	54.77	53.08	53.69	4,139,619	-0.31(-0.58%)
Feb 04, 2016	53.39	54.54	53.25	54.00	5,084,510	+0.49(+0.92%)
Feb 03, 2016	53.94	54.24	50.74	53.51	7,124,600	-0.05(-0.10%)
Feb 02, 2016	54.09	54.11	53.23	53.56	6,131,487	-1.53(-2.77%)
Feb 01, 2016	55.08	55.46	54.05	55.09	5,098,135	-0.52(-0.93%)
Jan 29, 2016	53.80	55.67	53.62	55.61	7,529,253	+2.23(+4.18%)
Jan 28, 2016	54.05	54.05	52.64	53.38	7,660,671	-0.26(-0.49%)
Jan 27, 2016	51.94	54.73	51.91	53.64	10,083,647	+2.47(+4.84%)
Jan 26, 2016	50.08	51.26	50.08	51.16	6,631,825	+1.46(+2.93%)
Jan 25, 2016	51.43	51.70	49.56	49.71	6,740,119	-2.07(-3.99%)
Jan 22, 2016	52.66	53.05	51.28	51.78	4,895,236	-0.07(-0.13%)
Jan 21, 2016	51.56	52.79	51.28	51.84	4,422,216	+0.36(+0.69%)
Jan 20, 2016	51.52	52.00	49.93	51.49	6,287,415	-1.21(-2.30%)
Jan 19, 2016	53.97	53.98	52.12	52.70	4,088,428	-0.56(-1.05%)
Jan 15, 2016	52.54	53.26	53.26	53.26	5,696,715	-1.48(-2.71%)
Jan 14, 2016	54.24	55.17	52.98	54.74	5,396,621	+0.81(+1.51%)
Jan 13, 2016	56.16	56.49	53.73	53.93	6,379,627	-1.83(-3.28%)
Jan 12, 2016	55.55	55.90	54.81	55.76	4,343,138	+0.88(+1.61%)
Jan 11, 2016	54.93	55.54	54.23	54.88	4,032,235	+0.45(+0.83%)
Jan 08, 2016	55.72	55.83	54.29	54.43	5,584,660	-0.72(-1.31%)
Jan 07, 2016	56.22	56.77	54.95	55.15	6,653,801	-2.94(-5.06%)
Jan 06, 2016	58.09	59.05	57.61	58.09	4,983,928	-0.77(-1.31%)
Jan 05, 2016	58.83	59.78	58.22	58.86	6,155,570	-1.08(-1.81%)
Jan 04, 2016	59.97	60.09	59.20	59.94	4,291,085	-1.22(-1.99%)
Dec 31, 2015	61.61	61.16	61.16	61.16	2,032,256	-0.87(-1.41%)
Dec 30, 2015	62.38	62.54	61.99	62.04	1,669,384	-0.49(-0.79%)
Dec 29, 2015	62.37	62.70	62.02	62.53	1,778,085	+0.54(+0.87%)
Dec 28, 2015	61.99	62.21	61.25	61.99	1,852,533	-0.31(-0.50%)
Dec 24, 2015	62.44	62.30	62.30	62.30	956,710	-0.14(-0.23%)
Dec 23, 2015	62.00	62.64	61.83	62.44	2,786,304	+0.78(+1.26%)
Dec 22, 2015	61.54	61.87	60.25	61.66	3,973,781	+0.16(+0.26%)
Dec 21, 2015	61.89	62.28	60.97	61.50	2,954,182	+0.09(+0.15%)
Dec 18, 2015	62.64	62.64	61.28	61.41	6,015,625	-1.62(-2.57%)
Dec 17, 2015	64.87	65.03	62.94	63.03	3,410,806	-1.68(-2.59%)
Dec 16, 2015	64.56	64.87	63.05	64.71	4,926,827	+0.84(+1.31%)
Dec 15, 2015	62.94	63.99	62.77	63.87	3,586,636	+1.75(+2.81%)
Dec 14, 2015	62.55	63.28	61.43	62.12	4,069,472	-0.31(-0.50%)
Dec 11, 2015	62.95	63.17	62.11	62.44	3,440,470	-1.64(-2.55%)
Dec 10, 2015	63.88	64.78	63.71	64.07	2,866,126	+0.16(+0.25%)
Dec 09, 2015	64.71	65.45	63.45	63.91	4,151,131	-1.22(-1.87%)
Dec 08, 2015	65.63	65.87	64.86	65.13	3,104,236	-1.25(-1.88%)
Dec 07, 2015	66.71	66.99	65.94	66.38	2,670,040	-0.88(-1.31%)
Dec 04, 2015	66.02	67.42	65.59	67.26	3,145,565	+1.73(+2.64%)
Dec 03, 2015	67.03	67.03	65.29	65.53	3,582,419	-1.22(-1.83%)
Dec 02, 2015	67.46	67.76	66.65	66.75	3,033,596	-0.89(-1.32%)
Dec 01, 2015	66.98	67.67	66.74	67.64	2,602,014	+1.11(+1.67%)
Nov 30, 2015	67.01	67.37	66.41	66.53	3,539,910	-0.42(-0.62%)
Nov 27, 2015	66.93	67.16	66.32	66.94	1,071,582	-0.03(-0.05%)
Nov 25, 2015	66.82	66.98	66.98	66.98	2,094,566	+0.35(+0.52%)
Nov 24, 2015	66.18	66.96	65.77	66.63	3,032,969	-0.16(-0.24%)
Nov 23, 2015	67.41	67.41	66.77	66.79	2,324,700	-0.54(-0.81%)
Nov 20, 2015	67.85	67.93	66.84	67.33	3,556,408	-0.10(-0.15%)
Nov 19, 2015	66.55	67.77	66.55	67.43	4,427,347	+1.09(+1.65%)
Nov 18, 2015	65.21	66.36	64.91	66.34	4,364,627	+1.63(+2.51%)
Nov 17, 2015	65.93	65.97	64.67	64.71	3,957,529	-1.30(-1.96%)
Nov 16, 2015	65.21	66.01	64.98	66.01	3,132,031	+0.79(+1.21%)
Nov 13, 2015	65.37	65.98	65.00	65.22	3,325,211	-0.35(-0.53%)
Nov 12, 2015	66.38	66.38	65.41	65.57	4,098,670	-1.26(-1.89%)
Nov 11, 2015	67.59	67.73	66.68	66.83	2,862,149	-0.43(-0.64%)
Nov 10, 2015	68.03	68.44	67.26	67.27	3,305,512	-0.91(-1.33%)
Nov 09, 2015	68.93	69.14	67.88	68.17	3,056,650	-0.82(-1.19%)
Nov 06, 2015	68.83	69.16	68.13	68.99	4,223,815	+1.58(+2.35%)
Nov 05, 2015	68.49	68.49	67.40	67.41	3,985,468	-0.51(-0.75%)
Nov 04, 2015	68.15	68.46	67.78	67.92	2,716,753	-0.28(-0.41%)
Nov 03, 2015	67.25	68.61	67.24	68.20	2,313,811	+0.56(+0.82%)
Nov 02, 2015	66.92	67.88	66.80	67.64	2,706,003	+1.11(+1.67%)
Oct 30, 2015	67.92	68.06	66.46	66.53	3,210,426	-1.10(-1.62%)
Oct 29, 2015	68.20	68.64	67.40	67.62	2,386,052	-0.79(-1.16%)
Oct 28, 2015	66.90	68.46	66.78	68.42	2,685,377	+1.53(+2.28%)
Oct 27, 2015	66.68	67.11	66.56	66.89	2,318,997	-0.27(-0.40%)
Oct 26, 2015	67.88	68.24	67.01	67.16	3,655,085	-1.24(-1.81%)
Oct 23, 2015	65.23	68.64	65.08	68.40	7,780,898	+5.21(+8.25%)
Oct 22, 2015	62.21	64.40	62.21	63.19	5,021,559	+1.06(+1.71%)
Oct 21, 2015	63.25	63.49	62.07	62.13	3,837,948	-0.76(-1.21%)
Oct 20, 2015	62.85	63.37	62.75	62.88	2,577,782	-0.05(-0.08%)
Oct 19, 2015	62.51	63.14	62.37	62.93	2,881,231	-0.03(-0.04%)
Oct 16, 2015	63.20	63.31	62.53	62.96	3,219,074	+0.13(+0.20%)
Oct 15, 2015	61.70	62.85	61.24	62.83	3,076,989	+1.65(+2.70%)
Oct 14, 2015	62.39	62.43	60.99	61.18	3,898,818	-1.16(-1.87%)
Oct 13, 2015	62.45	62.88	62.08	62.34	2,776,252	-0.26(-0.42%)
Oct 12, 2015	62.94	63.14	62.40	62.61	2,051,636	-0.17(-0.27%)
Oct 09, 2015	63.53	63.84	62.60	62.77	2,620,475	-0.51(-0.80%)
Oct 08, 2015	62.86	63.46	62.29	63.28	2,872,575	+0.08(+0.12%)
Oct 07, 2015	63.81	64.22	62.95	63.20	2,775,789	-0.22(-0.35%)
Oct 06, 2015	63.15	63.82	62.96	63.42	2,771,205	-0.07(-0.11%)
Oct 05, 2015	61.86	63.78	61.86	63.49	3,010,906	+2.05(+3.33%)
Oct 02, 2015	60.04	61.44	59.18	61.44	3,703,322	-0.06(-0.10%)
Oct 01, 2015	61.24	61.57	60.51	61.50	5,006,040	+0.35(+0.58%)
Sep 30, 2015	61.32	61.43	60.51	61.15	3,189,809	+0.82(+1.36%)
Sep 29, 2015	60.81	61.12	59.90	60.33	3,365,700	-0.52(-0.86%)
Sep 28, 2015	62.04	62.35	60.79	60.85	2,363,939	-1.59(-2.54%)
Sep 25, 2015	62.58	63.01	62.26	62.44	2,991,362	+0.78(+1.27%)
Sep 24, 2015	61.21	61.74	60.86	61.65	4,380,060	-0.32(-0.52%)
Sep 23, 2015	62.46	62.46	61.71	61.97	2,487,442	-0.15(-0.24%)
Sep 22, 2015	61.99	62.21	61.51	62.13	2,595,002	-0.76(-1.21%)
Sep 21, 2015	62.57	63.26	62.46	62.88	2,633,943	+0.86(+1.39%)
Sep 18, 2015	63.10	63.14	61.84	62.02	5,877,958	-1.96(-3.07%)
Sep 17, 2015	65.17	65.51	63.71	63.99	3,254,980	-1.17(-1.80%)
Sep 16, 2015	64.57	65.27	64.24	65.16	3,403,370	+0.78(+1.20%)
Sep 15, 2015	64.08	64.75	64.01	64.38	3,947,385	+0.51(+0.79%)
Sep 14, 2015	63.92	64.37	63.48	63.88	3,152,546	+0.09(+0.15%)
Sep 11, 2015	63.74	63.99	63.16	63.79	2,756,722	-0.19(-0.29%)
Sep 10, 2015	63.63	64.44	63.57	63.97	3,001,601	+0.01(+0.01%)
Sep 09, 2015	65.36	65.75	63.82	63.96	2,673,523	-0.78(-1.21%)
Sep 08, 2015	64.08	64.76	63.84	64.75	3,099,046	+1.65(+2.62%)
Sep 04, 2015	63.20	63.09	63.09	63.09	2,668,248	-1.12(-1.75%)
Sep 03, 2015	64.07	65.22	63.82	64.22	3,487,989	+0.73(+1.14%)
Sep 02, 2015	63.69	64.03	62.55	63.49	3,060,067	+0.83(+1.32%)
Sep 01, 2015	63.81	64.14	62.28	62.66	3,335,894	-2.89(-4.41%)
Aug 31, 2015	64.94	65.86	64.65	65.56	3,171,740	+0.36(+0.56%)
Aug 28, 2015	64.98	65.36	64.71	65.19	2,682,977	-0.03(-0.05%)
Aug 27, 2015	63.92	65.46	63.70	65.23	5,603,666	+2.20(+3.49%)
Aug 26, 2015	62.07	63.16	61.09	63.03	4,388,015	+2.11(+3.46%)
Aug 25, 2015	63.90	63.95	60.88	60.92	4,242,270	-1.08(-1.74%)
Aug 24, 2015	60.53	63.97	57.11	62.00	5,197,700	-2.61(-4.03%)
Aug 21, 2015	66.01	66.46	64.60	64.60	5,005,424	-2.04(-3.06%)
Aug 20, 2015	66.86	67.26	66.62	66.64	3,434,201	-0.91(-1.35%)
Aug 19, 2015	68.01	68.19	67.23	67.56	5,501,791	-0.96(-1.40%)
Aug 18, 2015	68.81	69.21	68.20	68.52	2,864,576	-0.33(-0.48%)
Aug 17, 2015	68.04	68.95	67.88	68.85	2,395,901	+0.32(+0.47%)
Aug 14, 2015	67.73	68.60	67.71	68.52	2,332,792	+0.43(+0.63%)
Aug 13, 2015	68.28	68.65	67.77	68.09	2,904,102	+0.12(+0.17%)
Aug 12, 2015	67.83	68.20	66.72	67.98	3,978,306	-0.21(-0.31%)
Aug 11, 2015	68.90	69.07	67.82	68.19	3,016,973	-1.37(-1.96%)
Aug 10, 2015	68.69	69.71	68.55	69.55	2,731,441	+1.41(+2.07%)
Aug 07, 2015	68.30	68.83	67.68	68.15	3,414,449	-0.27(-0.39%)
Aug 06, 2015	68.75	69.00	68.18	68.42	3,791,976	-0.27(-0.39%)
Aug 05, 2015	68.76	68.99	68.24	68.69	4,692,830	+0.40(+0.59%)
Aug 04, 2015	68.49	68.74	68.18	68.28	2,488,526	-0.21(-0.31%)
Aug 03, 2015	68.35	68.55	67.79	68.49	4,043,708	+0.28(+0.41%)
Jul 31, 2015	68.45	68.47	67.88	68.22	4,382,539	-0.17(-0.25%)
Jul 30, 2015	67.31	68.45	67.22	68.38	5,096,800	+1.58(+2.36%)
Jul 29, 2015	66.23	66.91	66.19	66.81	5,514,000	+0.81(+1.23%)
Jul 28, 2015	66.50	66.50	65.27	65.99	8,967,353	+0.03(+0.05%)
Jul 27, 2015	65.48	66.60	65.40	65.96	8,575,850	-0.21(-0.32%)
Jul 24, 2015	70.09	70.40	65.66	66.17	20,022,582	-9.99(-13.12%)
Jul 23, 2015	76.87	77.03	76.02	76.16	3,153,261	-0.74(-0.96%)
Jul 22, 2015	76.87	77.28	76.59	76.90	2,961,161	-0.05(-0.07%)
Jul 21, 2015	76.71	77.24	76.52	76.95	3,005,801	+0.23(+0.30%)
Jul 20, 2015	76.42	77.07	76.00	76.72	2,833,200	+0.38(+0.49%)
Jul 17, 2015	76.04	76.37	75.74	76.35	2,862,847	+0.03(+0.03%)
Jul 16, 2015	76.06	76.42	75.94	76.32	2,463,812	+0.72(+0.95%)
Jul 15, 2015	75.30	75.98	74.71	75.60	2,635,430	+0.91(+1.21%)
Jul 14, 2015	74.45	74.86	74.32	74.69	2,125,924	-0.01(-0.01%)
Jul 13, 2015	74.28	74.75	73.93	74.70	2,453,714	+1.14(+1.55%)
Jul 10, 2015	73.69	73.90	73.08	73.56	2,054,188	+0.79(+1.08%)
Jul 09, 2015	73.18	73.51	72.75	72.77	2,414,329	+0.44(+0.60%)
Jul 08, 2015	73.33	73.45	72.26	72.33	2,814,770	-1.41(-1.91%)
Jul 07, 2015	73.56	73.80	72.45	73.74	3,076,876	+0.12(+0.16%)
Jul 06, 2015	73.34	73.84	73.21	73.63	2,382,967	-0.48(-0.65%)
Jul 02, 2015	74.44	74.11	74.11	74.11	2,268,862	-0.23(-0.32%)
Jul 01, 2015	74.68	74.68	74.00	74.34	3,252,371	+0.53(+0.72%)
Jun 30, 2015	74.27	74.47	73.59	73.81	3,369,895	+0.18(+0.25%)
Jun 29, 2015	73.73	74.30	73.55	73.63	3,731,623	-1.10(-1.47%)
Jun 26, 2015	74.81	74.94	74.50	74.73	3,866,254	+0.18(+0.24%)
Jun 25, 2015	75.08	75.60	74.27	74.55	2,898,176	-0.20(-0.27%)
Jun 24, 2015	74.94	75.22	74.73	74.75	2,566,901	-0.24(-0.32%)
Jun 23, 2015	75.46	75.51	74.82	74.99	2,242,083	+0.05(+0.07%)
Jun 22, 2015	74.68	75.10	74.64	74.94	2,551,742	+0.76(+1.02%)
Jun 19, 2015	73.96	74.47	73.85	74.19	4,308,238	-0.08(-0.11%)
Jun 18, 2015	73.97	74.38	73.59	74.27	3,165,123	+0.57(+0.77%)
Jun 17, 2015	74.25	74.25	73.59	73.70	3,421,034	-0.19(-0.26%)
Jun 16, 2015	73.31	73.94	73.15	73.90	2,682,133	+0.49(+0.66%)
Jun 15, 2015	72.81	73.49	73.48	73.41	3,349,082	-0.07(-0.09%)
Jun 12, 2015	73.39	73.65	73.10	73.48	3,131,504	-0.08(-0.10%)
Jun 11, 2015	72.99	73.79	72.78	73.55	3,502,832	+0.61(+0.84%)
Jun 10, 2015	71.99	72.99	71.66	72.94	5,195,938	+1.14(+1.59%)
Jun 09, 2015	71.10	71.92	70.98	71.80	2,813,844	+0.53(+0.74%)
Jun 08, 2015	71.39	71.63	71.06	71.27	4,143,540	+0.00(+0.00%)
Jun 05, 2015	70.39	71.33	70.39	71.27	4,726,010	+1.47(+2.10%)
Jun 04, 2015	70.10	70.72	69.68	69.80	3,770,923	-0.93(-1.32%)
Jun 03, 2015	70.48	71.25	70.46	70.73	2,647,459	+0.29(+0.42%)
Jun 02, 2015	70.01	70.73	69.87	70.44	2,893,611	+0.47(+0.67%)
Jun 01, 2015	70.31	70.48	69.75	69.97	2,537,778	-0.14(-0.20%)
May 29, 2015	70.80	70.92	69.91	70.11	2,948,065	-0.62(-0.88%)
May 28, 2015	70.88	71.08	70.38	70.73	2,202,313	-0.28(-0.39%)
May 27, 2015	70.86	71.36	70.57	71.01	2,540,546	+0.57(+0.81%)
May 26, 2015	71.30	71.30	70.04	70.44	3,377,120	-0.90(-1.26%)
May 22, 2015	71.24	71.34	71.34	71.34	2,074,357	-0.08(-0.11%)
May 21, 2015	71.55	71.69	71.15	71.41	2,569,858	-0.20(-0.28%)
May 20, 2015	71.53	71.89	71.25	71.61	2,525,588	-0.05(-0.07%)
May 19, 2015	71.24	71.78	71.06	71.66	3,118,153	+0.71(+1.01%)
May 18, 2015	70.68	71.08	70.48	70.95	1,985,066	+0.44(+0.63%)
May 15, 2015	71.01	71.10	70.14	70.51	3,749,715	-0.37(-0.52%)
May 14, 2015	70.58	70.90	70.27	70.88	2,849,372	+0.69(+0.98%)
May 13, 2015	69.62	70.24	69.41	70.19	2,588,992	+0.62(+0.89%)
May 12, 2015	69.55	69.77	69.00	69.57	2,906,677	-0.34(-0.48%)
May 11, 2015	69.76	70.20	69.64	69.90	2,514,091	+0.13(+0.18%)
May 08, 2015	69.30	69.94	68.94	69.78	3,298,292	+0.96(+1.39%)
May 07, 2015	68.94	69.07	68.30	68.82	3,755,215	-0.18(-0.27%)
May 06, 2015	69.09	69.30	68.47	69.00	3,933,726	+0.31(+0.45%)
May 05, 2015	68.47	69.33	68.42	68.69	3,306,413	+0.01(+0.01%)
May 04, 2015	68.47	68.83	68.31	68.69	2,317,103	+0.28(+0.40%)
May 01, 2015	67.83	68.46	67.61	68.41	3,401,248	+0.90(+1.34%)
Apr 30, 2015	66.99	67.51	66.65	67.51	5,031,357	+0.41(+0.61%)
Apr 29, 2015	67.30	67.63	66.67	67.10	2,275,303	-0.31(-0.46%)
Apr 28, 2015	67.23	67.57	66.85	67.41	2,135,991	+0.31(+0.46%)
Apr 27, 2015	67.28	67.69	67.05	67.10	3,372,171	-0.07(-0.10%)
Apr 24, 2015	66.87	67.68	66.27	67.17	4,527,771	-1.19(-1.73%)
Apr 23, 2015	68.20	68.75	68.09	68.35	2,828,528	+0.08(+0.12%)
Apr 22, 2015	68.09	68.38	67.67	68.27	3,047,075	+0.19(+0.28%)
Apr 21, 2015	68.89	68.98	68.05	68.08	2,748,431	-0.55(-0.80%)
Apr 20, 2015	68.77	69.00	68.51	68.63	2,035,944	+0.16(+0.23%)
Apr 17, 2015	68.80	68.99	68.32	68.47	3,296,526	-0.84(-1.22%)
Apr 16, 2015	68.99	69.48	68.90	69.31	2,842,392	+0.16(+0.23%)
Apr 15, 2015	68.09	69.27	67.94	69.15	4,426,638	+1.23(+1.81%)
Apr 14, 2015	67.71	68.03	67.44	67.93	3,321,896	+0.22(+0.32%)
Apr 13, 2015	67.31	67.91	67.16	67.71	1,969,080	+0.40(+0.60%)
Apr 10, 2015	66.99	67.35	66.81	67.31	2,674,735	+0.21(+0.31%)
Apr 09, 2015	66.83	67.14	66.48	67.10	2,224,915	+0.14(+0.21%)
Apr 08, 2015	66.52	67.67	66.51	66.96	3,070,955	+0.43(+0.65%)
Apr 07, 2015	66.68	67.03	66.52	66.52	2,755,807	-0.54(-0.81%)
Apr 06, 2015	66.32	67.50	66.08	67.07	2,514,247	+0.01(+0.01%)
Apr 02, 2015	66.50	67.06	67.06	67.06	2,357,503	+0.37(+0.55%)