Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.58	81.91	81.03	81.18	2,480,680	-0.22(-0.27%)
Oct 30, 2017	81.11	82.26	81.11	81.40	2,097,887	-0.31(-0.38%)
Oct 27, 2017	81.61	81.89	81.02	81.71	2,538,280	+0.23(+0.28%)
Oct 26, 2017	80.14	81.66	80.14	81.48	3,644,904	+1.50(+1.87%)
Oct 25, 2017	80.23	81.02	79.24	79.99	6,804,268	+1.14(+1.45%)
Oct 24, 2017	79.21	79.26	78.20	78.84	3,048,829	-0.18(-0.22%)
Oct 23, 2017	78.92	79.26	78.39	79.02	2,522,019	+0.04(+0.06%)
Oct 20, 2017	78.00	78.98	77.85	78.97	4,272,881	+1.93(+2.50%)
Oct 19, 2017	75.57	77.06	75.43	77.04	2,322,178	+0.72(+0.95%)
Oct 18, 2017	76.03	76.42	75.70	76.32	1,325,773	+0.52(+0.69%)
Oct 17, 2017	76.60	76.60	75.66	75.80	1,646,924	-0.69(-0.90%)
Oct 16, 2017	75.56	76.51	75.31	76.49	2,517,676	+1.31(+1.75%)
Oct 13, 2017	74.24	75.59	73.87	75.18	2,193,402	+0.68(+0.91%)
Oct 12, 2017	76.09	76.27	74.42	74.50	3,174,450	-1.90(-2.49%)
Oct 11, 2017	77.06	77.06	76.37	76.40	1,783,118	-0.48(-0.63%)
Oct 10, 2017	76.93	77.49	76.81	76.89	1,475,159	+0.00(+0.00%)
Oct 09, 2017	77.05	77.26	76.67	76.89	1,630,648	+0.23(+0.30%)
Oct 06, 2017	76.67	76.81	76.12	76.66	2,174,183	-0.04(-0.06%)
Oct 05, 2017	76.15	77.00	75.78	76.70	1,909,551	+0.66(+0.87%)
Oct 04, 2017	76.09	76.28	75.71	76.04	2,309,737	-0.03(-0.03%)
Oct 03, 2017	75.68	76.08	75.33	76.07	3,020,249	+0.40(+0.52%)
Oct 02, 2017	74.84	75.77	74.59	75.67	4,332,255	+1.11(+1.49%)
Sep 29, 2017	74.30	74.75	73.80	74.56	2,246,015	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.40	74.08	2,268,365	+0.17(+0.23%)
Sep 27, 2017		74.37		73.92	2,727,738	+1.00(+1.36%)
Sep 26, 2017	72.82	73.21	72.44	72.92	1,970,000	+0.28(+0.39%)
Sep 25, 2017	72.12	72.85	72.03	72.64	2,057,744	+0.48(+0.66%)
Sep 22, 2017	71.61	72.29	71.47	72.16	1,949,194	+0.32(+0.44%)
Sep 21, 2017	71.83	72.35	71.24	71.85	3,065,472	-0.19(-0.27%)
Sep 20, 2017	71.52	72.28	71.03	72.04	3,616,671	+0.74(+1.04%)
Sep 19, 2017	70.63	71.66	70.63	71.30	3,058,588	+0.63(+0.88%)
Sep 18, 2017	70.62	70.93	70.18	70.68	4,276,389	+0.18(+0.26%)
Sep 15, 2017	69.22	70.57	69.20	70.49	5,048,065	+1.18(+1.70%)
Sep 14, 2017	70.61	70.97	69.10	69.31	4,801,374	-1.33(-1.88%)
Sep 13, 2017	69.96	70.97	69.75	70.64	3,957,288	+0.56(+0.80%)
Sep 12, 2017	69.92	70.46	69.74	70.08	2,577,827	+0.45(+0.64%)
Sep 11, 2017	69.47	70.12	69.04	69.63	2,711,915	+0.75(+1.09%)
Sep 08, 2017	68.21	69.19	67.80	68.88	3,345,163	-0.02(-0.03%)
Sep 07, 2017	70.04	70.09	68.48	68.90	4,150,453	-1.09(-1.56%)
Sep 06, 2017	69.57	70.46	69.49	69.99	3,899,456	+0.71(+1.03%)
Sep 05, 2017	70.14	70.24	68.94	69.28	2,939,240	-1.45(-2.05%)
Sep 01, 2017	70.33	71.09	70.11	70.73	2,768,871	+0.62(+0.88%)
Aug 31, 2017	70.91	71.04	70.02	70.11	4,094,588	-0.42(-0.60%)
Aug 30, 2017	70.23	71.12	70.04	70.54	2,380,210	+0.31(+0.44%)
Aug 29, 2017	70.24	70.37	69.51	70.23	3,591,243	-0.71(-1.01%)
Aug 28, 2017	71.94	72.01	70.76	70.94	1,539,817	-0.83(-1.15%)
Aug 25, 2017	72.00	72.54	71.72	71.77	1,367,737	+0.05(+0.07%)
Aug 24, 2017	71.78	72.08	71.48	71.72	1,031,863	+0.12(+0.17%)
Aug 23, 2017	71.35	72.32	71.34	71.59	1,306,663	-0.13(-0.18%)
Aug 22, 2017	71.96	72.28	71.15	71.72	2,132,972	+0.02(+0.02%)
Aug 21, 2017	71.90	71.98	71.42	71.71	1,600,918	-0.10(-0.13%)
Aug 18, 2017	71.94	72.64	71.62	71.80	2,742,520	-0.41(-0.56%)
Aug 17, 2017	73.79	74.01	72.18	72.21	1,996,016	-1.61(-2.18%)
Aug 16, 2017	74.62	74.86	73.63	73.82	1,354,184	-0.29(-0.39%)
Aug 15, 2017	74.80	74.96	73.38	74.11	2,627,054	-0.10(-0.13%)
Aug 14, 2017	73.81	74.60	73.57	74.21	2,024,193	+1.29(+1.76%)
Aug 11, 2017	73.42	73.51	72.50	72.92	2,258,711	-0.23(-0.31%)
Aug 10, 2017	74.42	74.54	73.09	73.15	2,312,951	-1.83(-2.44%)
Aug 09, 2017	74.82	75.11	74.38	74.98	1,519,008	-0.33(-0.43%)
Aug 08, 2017	74.89	76.95	74.89	75.31	2,262,749	+0.32(+0.42%)
Aug 07, 2017	74.53	75.23	74.31	74.99	1,576,306	+0.65(+0.88%)
Aug 04, 2017	75.15	75.23	74.21	74.34	2,979,477	-0.16(-0.21%)
Aug 03, 2017	75.13	75.41	74.41	74.50	2,844,276	-0.63(-0.84%)
Aug 02, 2017	75.26	75.40	74.84	75.13	3,076,107	-0.26(-0.35%)
Aug 01, 2017	75.95	76.03	75.07	75.40	2,596,837	-0.15(-0.20%)
Jul 31, 2017	74.88	75.96	74.65	75.54	3,346,189	+1.06(+1.42%)
Jul 28, 2017	74.38	74.63	73.47	74.48	3,609,605	+0.15(+0.20%)
Jul 27, 2017	75.32	75.34	73.98	74.34	3,290,205	-0.80(-1.06%)
Jul 26, 2017	76.42	76.46	75.05	75.13	2,856,673	-1.21(-1.58%)
Jul 25, 2017	77.14	77.32	75.97	76.34	3,727,387	-0.03(-0.03%)
Jul 24, 2017	76.72	76.75	75.97	76.37	4,459,513	-0.72(-0.93%)
Jul 21, 2017	74.83	77.35	74.11	77.09	11,050,694	+6.07(+8.55%)
Jul 20, 2017	71.19	71.43	70.16	71.01	5,665,539	-0.32(-0.45%)
Jul 19, 2017	71.84	71.87	70.80	71.34	3,613,414	-0.17(-0.23%)
Jul 18, 2017	71.64	71.77	70.98	71.50	1,532,091	-0.53(-0.73%)
Jul 17, 2017	72.24	72.40	71.78	72.03	2,193,295	-0.29(-0.40%)
Jul 14, 2017	71.74	72.63	71.16	72.32	2,242,992	-0.08(-0.11%)
Jul 13, 2017	72.10	72.56	71.90	72.40	1,872,424	+0.34(+0.47%)
Jul 12, 2017	71.00	72.21	70.69	72.06	2,826,294	+1.02(+1.43%)
Jul 11, 2017	71.95	72.02	70.83	71.04	3,130,606	-0.89(-1.23%)
Jul 10, 2017	72.21	72.30	71.85	71.92	2,723,707	-0.39(-0.55%)
Jul 07, 2017	72.46	72.48	71.81	72.32	1,865,550	+0.34(+0.48%)
Jul 06, 2017	72.16	72.70	71.83	71.98	4,012,984	-0.52(-0.71%)
Jul 05, 2017	73.10	73.47	71.99	72.49	3,289,391	-0.75(-1.03%)
Jul 03, 2017	73.13	74.05	72.95	73.25	1,777,765	+0.82(+1.14%)
Jun 30, 2017	71.90	72.92	71.52	72.42	3,387,618	+1.01(+1.41%)
Jun 29, 2017	71.66	72.76	70.54	71.42	6,937,877	-1.32(-1.82%)
Jun 28, 2017	71.99	73.21	71.93	72.74	4,322,733	+1.40(+1.97%)
Jun 27, 2017	70.87	72.09	70.79	71.34	2,333,677	+0.69(+0.98%)
Jun 26, 2017	70.03	70.86	69.79	70.64	2,451,649	+0.94(+1.35%)
Jun 23, 2017	70.78	70.81	69.58	69.71	3,609,304	-0.76(-1.08%)
Jun 22, 2017	70.77	70.86	70.19	70.47	2,556,537	-0.43(-0.61%)
Jun 21, 2017	71.27	71.27	70.73	70.90	2,968,664	-0.30(-0.42%)
Jun 20, 2017	71.56	71.66	71.08	71.20	3,075,288	-0.45(-0.62%)
Jun 19, 2017	71.64	71.84	71.26	71.64	3,687,260	+0.37(+0.52%)
Jun 16, 2017	71.41	71.57	70.94	71.28	3,726,227	-0.03(-0.05%)
Jun 15, 2017	69.79	71.49	69.68	71.31	4,416,323	+1.10(+1.57%)
Jun 14, 2017	69.65	70.30	68.78	70.21	3,261,403	-0.42(-0.60%)
Jun 13, 2017	70.57	70.93	70.00	70.63	3,069,664	+0.35(+0.50%)
Jun 12, 2017	70.26	70.97	69.79	70.28	3,009,610	+0.09(+0.12%)
Jun 09, 2017	70.19	70.50	69.52	70.19	3,974,740	+0.57(+0.82%)
Jun 08, 2017		70.27	69.07	69.62	2,656,475	+0.46(+0.66%)
Jun 07, 2017	68.83	69.71	68.56	69.16	2,786,396	+0.55(+0.80%)
Jun 06, 2017	68.17	68.75	67.59	68.61	2,860,257	-0.05(-0.08%)
Jun 05, 2017	68.42	69.10	68.18	68.66	2,301,730	+0.25(+0.37%)
Jun 02, 2017	67.87	68.67	67.42	68.41	2,885,517	+0.11(+0.15%)
Jun 01, 2017	67.90	68.35	67.33	68.30	3,763,079	+0.88(+1.30%)
May 31, 2017	68.72	68.72	66.66	67.43	4,873,835	-1.19(-1.74%)
May 30, 2017	69.60	69.77	68.58	68.62	2,694,151	-1.32(-1.89%)
May 26, 2017	69.69	70.22	69.32	69.94	2,698,591	+0.25(+0.35%)
May 25, 2017	70.04	70.57	69.41	69.70	2,421,220	-0.36(-0.51%)
May 24, 2017	70.43	70.43	69.91	70.06	1,806,969	-0.37(-0.52%)
May 23, 2017	69.86	70.72	69.35	70.43	2,275,985	+0.62(+0.89%)
May 22, 2017	70.77	70.94	69.50	69.80	2,743,326	-0.56(-0.80%)
May 19, 2017	69.75	71.09	69.47	70.36	3,189,955	+0.88(+1.26%)
May 18, 2017	68.78	70.25	68.67	69.49	6,761,481	+0.70(+1.02%)
May 17, 2017	70.73	69.99	68.52	68.79	3,592,953	-1.95(-2.75%)
May 16, 2017	71.28	71.37	70.62	70.73	2,264,678	-0.40(-0.57%)
May 15, 2017	70.14	71.49	70.14	71.14	2,923,249	+1.53(+2.20%)
May 12, 2017	69.98	70.44	68.98	69.60	4,509,804	-0.67(-0.95%)
May 11, 2017	71.00	71.25	69.83	70.27	4,302,529	-0.97(-1.37%)
May 10, 2017	71.55	71.91	71.12	71.24	3,246,247	-0.57(-0.79%)
May 09, 2017	71.70	72.24	71.37	71.81	3,193,922	+0.17(+0.24%)
May 08, 2017	71.83	71.89	71.39	71.63	2,018,578	-0.13(-0.18%)
May 05, 2017	72.30	72.39	71.53	71.76	2,667,158	-0.19(-0.27%)
May 04, 2017	72.42	72.58	71.68	71.96	3,641,187	+0.00(+0.00%)
May 03, 2017	71.60	72.24	71.34	71.96	2,816,220	+0.03(+0.04%)
May 02, 2017	71.16	71.94	70.63	71.93	3,492,075	+0.78(+1.09%)
May 01, 2017	70.80	71.52	70.45	71.15	4,075,758	+1.04(+1.48%)
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%)