Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	79.64	80.86	79.42	80.03	3,849,867	+1.31(+1.66%)
Oct 30, 2018	77.83	78.80	77.03	78.72	3,151,908	+1.24(+1.60%)
Oct 29, 2018	77.75	79.01	76.30	77.48	4,669,957	+0.64(+0.83%)
Oct 26, 2018	78.19	78.40	76.12	76.85	4,371,857	-2.26(-2.85%)
Oct 25, 2018	77.65	79.81	77.16	79.11	4,482,599	+2.16(+2.81%)
Oct 24, 2018	79.30	80.93	76.78	76.95	7,501,358	-1.06(-1.36%)
Oct 23, 2018	77.80	78.36	76.63	78.00	7,659,106	-1.34(-1.69%)
Oct 22, 2018	81.62	82.33	79.32	79.35	2,963,522	-2.77(-3.37%)
Oct 19, 2018	81.02	82.69	80.72	82.12	2,566,095	+1.15(+1.42%)
Oct 18, 2018	81.78	82.72	80.75	80.97	2,331,204	-1.01(-1.24%)
Oct 17, 2018	82.05	82.71	80.99	81.98	2,670,345	-0.13(-0.16%)
Oct 16, 2018	81.56	82.27	80.63	82.12	2,065,834	+0.97(+1.19%)
Oct 15, 2018	81.19	81.88	80.57	81.15	2,746,793	-0.22(-0.26%)
Oct 12, 2018	83.26	83.59	80.07	81.36	3,967,142	-0.13(-0.16%)
Oct 11, 2018	83.43	83.95	81.45	81.50	3,300,406	-2.36(-2.81%)
Oct 10, 2018	86.21	86.73	83.80	83.86	3,128,736	-2.18(-2.53%)
Oct 09, 2018	86.20	86.56	85.56	86.03	2,322,702	-0.39(-0.45%)
Oct 08, 2018	85.81	86.85	85.08	86.42	3,006,417	+0.33(+0.39%)
Oct 05, 2018	87.05	87.15	85.81	86.09	2,216,391	-0.51(-0.59%)
Oct 04, 2018	86.71	87.95	85.94	86.60	3,157,522	-0.09(-0.10%)
Oct 03, 2018	86.20	87.22	85.94	86.69	2,968,782	+1.08(+1.26%)
Oct 02, 2018	85.27	85.96	84.82	85.61	2,217,179	+0.52(+0.61%)
Oct 01, 2018	85.66	86.29	84.86	85.09	3,022,020	+0.02(+0.02%)
Sep 28, 2018	84.99	85.77	84.76	85.08	3,022,138	-0.47(-0.56%)
Sep 27, 2018	86.15	86.25	85.09	85.55	2,542,159	-0.65(-0.76%)
Sep 26, 2018	87.91	87.91	86.01	86.20	3,565,928	-1.15(-1.31%)
Sep 25, 2018	87.64	87.79	86.88	87.35	3,781,042	-0.14(-0.16%)
Sep 24, 2018	88.81	88.98	87.13	87.49	2,209,379	-1.24(-1.39%)
Sep 21, 2018	89.15	89.66	88.61	88.73	5,468,281	-0.22(-0.25%)
Sep 20, 2018	89.69	90.11	88.82	88.96	2,928,611	+0.27(+0.30%)
Sep 19, 2018	87.15	89.01	87.13	88.69	6,342,653	+1.73(+1.99%)
Sep 18, 2018	87.39	87.54	86.87	86.96	3,391,544	-0.06(-0.07%)
Sep 17, 2018	87.79	88.29	86.99	87.02	2,171,301	-0.80(-0.91%)
Sep 14, 2018	87.17	88.03	87.11	87.82	2,603,475	+0.89(+1.02%)
Sep 13, 2018	87.43	88.01	86.87	86.93	2,544,671	-0.37(-0.42%)
Sep 12, 2018	88.39	88.68	87.23	87.30	1,999,360	-1.09(-1.24%)
Sep 11, 2018	87.97	88.90	87.77	88.39	1,881,640	+0.14(+0.16%)
Sep 10, 2018	88.54	89.08	88.21	88.25	1,556,009	+0.09(+0.10%)
Sep 07, 2018	88.12	88.40	87.60	88.16	2,006,390	+0.20(+0.22%)
Sep 06, 2018	89.48	89.75	87.95	87.96	1,963,245	-1.52(-1.70%)
Sep 05, 2018	89.53	90.42	89.34	89.48	2,570,492	+0.02(+0.02%)
Sep 04, 2018	88.94	89.61	88.46	89.47	2,092,638	+0.66(+0.75%)
Aug 31, 2018		88.80	88.80	88.80	0	-0.14(-0.16%)
Aug 30, 2018	89.57	89.57	88.82	88.95	1,492,563	-0.80(-0.89%)
Aug 29, 2018	90.31	90.31	89.56	89.74	1,962,073	-0.36(-0.40%)
Aug 28, 2018	90.53	90.59	89.91	90.10	1,622,131	-0.32(-0.36%)
Aug 27, 2018	89.62	90.75	89.48	90.43	1,737,364	+1.29(+1.45%)
Aug 24, 2018	89.62	89.62	89.01	89.13	1,167,614	-0.07(-0.08%)
Aug 23, 2018	90.11	90.11	88.99	89.21	1,820,430	-0.82(-0.91%)
Aug 22, 2018	89.97	90.41	89.65	90.02	1,280,210	-0.04(-0.04%)
Aug 21, 2018	89.46	90.68	89.12	90.06	2,349,786	+0.54(+0.60%)
Aug 20, 2018	88.72	89.62	88.69	89.52	2,212,164	+0.65(+0.73%)
Aug 17, 2018	88.62	89.12	88.37	88.87	1,616,293	+0.22(+0.25%)
Aug 16, 2018	87.74	88.97	87.43	88.65	2,356,694	+1.49(+1.71%)
Aug 15, 2018	86.82	87.44	86.30	87.16	2,724,290	-0.48(-0.55%)
Aug 14, 2018	86.09	88.03	86.09	87.65	2,176,780	+1.78(+2.08%)
Aug 13, 2018	86.14	86.73	85.81	85.86	1,693,973	-0.26(-0.30%)
Aug 10, 2018	86.61	86.89	85.94	86.12	2,020,561	-1.36(-1.56%)
Aug 09, 2018	87.38	87.92	87.24	87.49	1,424,678	-0.01(-0.01%)
Aug 08, 2018	87.16	87.71	86.94	87.49	1,786,531	+0.29(+0.33%)
Aug 07, 2018	86.74	87.81	86.54	87.21	2,750,833	+0.70(+0.81%)
Aug 06, 2018	86.50	86.94	85.93	86.51	1,854,904	-0.13(-0.16%)
Aug 03, 2018	85.62	86.72	85.46	86.64	2,138,952	+1.17(+1.37%)
Aug 02, 2018	84.40	85.56	84.14	85.47	2,270,127	+0.52(+0.61%)
Aug 01, 2018	84.34	85.42	84.34	84.95	3,899,093	+0.78(+0.92%)
Jul 31, 2018	84.18	84.41	83.41	84.18	4,052,829	+0.49(+0.59%)
Jul 30, 2018	84.34	85.54	83.59	83.68	3,332,829	-0.62(-0.74%)
Jul 27, 2018	86.33	87.91	84.19	84.31	5,302,969	-1.79(-2.08%)
Jul 26, 2018	88.46	88.82	85.99	86.10	6,316,770	-2.18(-2.47%)
Jul 25, 2018	88.39	88.45	87.13	88.28	2,315,053	-0.04(-0.04%)
Jul 24, 2018	89.24	89.49	87.94	88.32	3,797,471	-0.35(-0.39%)
Jul 23, 2018	86.83	88.95	86.81	88.66	3,345,936	+1.89(+2.18%)
Jul 20, 2018	87.78	88.52	86.62	86.77	6,701,467	+1.66(+1.95%)
Jul 19, 2018	85.63	86.30	84.21	85.11	3,028,217	-1.53(-1.77%)
Jul 18, 2018	85.59	86.78	85.50	86.65	2,095,292	+0.99(+1.16%)
Jul 17, 2018	85.76	86.30	85.39	85.66	1,903,401	+0.06(+0.07%)
Jul 16, 2018	84.48	85.67	84.48	85.59	1,962,373	+1.18(+1.40%)
Jul 13, 2018	84.74	84.96	83.50	84.42	2,187,992	-0.58(-0.68%)
Jul 12, 2018	85.67	86.08	84.85	85.00	2,845,058	-0.07(-0.08%)
Jul 11, 2018	84.78	85.58	84.78	85.07	1,416,198	-0.62(-0.72%)
Jul 10, 2018	86.33	86.65	85.35	85.68	1,701,161	-0.49(-0.57%)
Jul 09, 2018	84.69	86.40	83.70	86.17	3,499,121	+3.27(+3.94%)
Jul 06, 2018	82.65	83.38	82.12	82.91	1,522,901	+0.21(+0.26%)
Jul 05, 2018	83.43	83.44	82.53	82.69	1,500,861	-0.25(-0.30%)
Jul 03, 2018		82.94	82.94	82.94	0	-0.75(-0.90%)
Jul 02, 2018	82.30	83.76	82.04	83.69	2,756,956	+1.68(+2.05%)
Jun 29, 2018	83.22	83.66	81.98	82.02	2,777,651	-0.49(-0.59%)
Jun 28, 2018	82.39	82.85	81.68	82.51	1,617,607	+0.11(+0.13%)
Jun 27, 2018	83.52	84.23	82.38	82.40	2,824,153	-1.26(-1.50%)
Jun 26, 2018	84.50	84.50	83.25	83.66	1,693,978	-0.66(-0.78%)
Jun 25, 2018	84.43	84.76	83.51	84.32	1,961,085	-0.47(-0.56%)
Jun 22, 2018	85.79	85.85	84.72	84.79	2,315,290	-0.22(-0.26%)
Jun 21, 2018	84.98	85.63	84.06	85.01	2,024,242	-0.39(-0.46%)
Jun 20, 2018	86.66	86.89	85.34	85.41	2,689,917	-0.57(-0.66%)
Jun 19, 2018	85.75	86.15	85.39	85.98	2,958,570	-0.97(-1.12%)
Jun 18, 2018	86.00	87.02	85.58	86.95	1,846,326	+0.15(+0.17%)
Jun 15, 2018		85.92	86.03	86.80	4,774,009	+0.87(+1.02%)
Jun 14, 2018	87.17	87.68	85.58	85.92	3,525,116	+0.24(+0.28%)
Jun 13, 2018	86.09	86.75	85.57	85.68	1,873,873	-0.23(-0.27%)
Jun 12, 2018	86.21	86.27	85.30	85.92	2,222,901	+0.01(+0.01%)
Jun 11, 2018	86.65	87.04	85.85	85.91	1,972,035	-0.63(-0.73%)
Jun 08, 2018	86.22	86.63	85.35	86.54	2,075,113	+0.19(+0.22%)
Jun 07, 2018	86.48	87.30	85.85	86.35	2,355,072	+0.27(+0.31%)
Jun 06, 2018		86.14		86.09	2,499,785	+1.88(+2.24%)
Jun 05, 2018	84.67	84.90	83.34	84.20	1,961,102	-0.97(-1.14%)
Jun 04, 2018	85.12	85.41	84.80	85.17	1,716,127	+0.60(+0.71%)
Jun 01, 2018	84.73	85.03	84.01	84.58	1,970,304	+0.69(+0.82%)
May 31, 2018	83.04	84.10	82.52	83.89	3,940,097	+0.71(+0.85%)
May 30, 2018	82.44	83.38	82.16	83.18	2,682,770	+1.38(+1.69%)
May 29, 2018	83.43	83.43	80.99	81.80	2,430,406	-2.81(-3.32%)
May 25, 2018		84.61	84.61	84.61	0	-0.46(-0.55%)
May 24, 2018	84.89	85.41	83.73	85.08	3,134,393	-0.30(-0.36%)
May 23, 2018	85.83	86.09	84.64	85.38	2,668,400	-0.95(-1.11%)
May 22, 2018	86.18	86.79	86.15	86.33	3,151,466	+0.18(+0.21%)
May 21, 2018	86.86	87.34	86.06	86.16	3,220,570	+0.10(+0.11%)
May 18, 2018	86.18	86.55	85.85	86.06	2,431,467	-0.28(-0.32%)
May 17, 2018	85.62	86.75	84.92	86.33	2,488,695	+0.88(+1.03%)
May 16, 2018	84.50	86.33	84.34	85.45	4,761,555	+0.98(+1.16%)
May 15, 2018	83.00	85.43	83.00	84.47	3,449,418	+1.30(+1.57%)
May 14, 2018	83.03	83.46	82.77	83.17	2,362,640	+0.50(+0.60%)
May 11, 2018	82.38	83.49	82.18	82.67	2,484,489	+0.32(+0.39%)
May 10, 2018	81.85	82.84	81.32	82.35	3,550,503	+0.50(+0.61%)
May 09, 2018	80.79	82.00	80.45	81.85	2,808,452	+1.71(+2.14%)
May 08, 2018	79.72	85.20	79.72	80.13	7,009,901	+1.12(+1.42%)
May 07, 2018	79.31	79.57	78.67	79.01	2,709,239	-0.12(-0.16%)
May 04, 2018	77.61	79.81	77.28	79.14	2,406,230	+1.01(+1.30%)
May 03, 2018	78.93	78.93	77.26	78.12	5,072,799	-1.12(-1.41%)
May 02, 2018	79.82	80.27	79.06	79.24	3,583,389	-0.44(-0.55%)
May 01, 2018	80.28	80.45	78.91	79.68	4,438,668	-0.84(-1.05%)
Apr 30, 2018	81.87	82.33	80.50	80.52	2,956,733	-0.98(-1.20%)
Apr 27, 2018	81.47	82.23	81.04	81.50	2,535,061	+0.05(+0.07%)
Apr 26, 2018	82.55	82.89	81.28	81.45	4,732,277	-0.98(-1.19%)
Apr 25, 2018	83.57	84.49	81.46	82.43	7,041,137	-4.14(-4.78%)
Apr 24, 2018	87.24	88.10	85.71	86.57	2,994,026	-0.07(-0.08%)
Apr 23, 2018	87.23	87.42	86.04	86.64	2,689,933	-0.43(-0.49%)
Apr 20, 2018	87.60	88.04	86.54	87.06	2,387,430	-0.33(-0.38%)
Apr 19, 2018	86.42	87.72	86.42	87.39	2,736,211	+1.08(+1.25%)
Apr 18, 2018	86.96	87.70	86.24	86.32	2,108,293	-0.30(-0.35%)
Apr 17, 2018	86.82	87.28	86.35	86.62	2,891,695	+0.52(+0.60%)
Apr 16, 2018	86.60	86.80	85.76	86.10	2,588,365	+0.45(+0.53%)
Apr 13, 2018	87.00	87.40	85.24	85.65	2,250,363	-0.44(-0.51%)
Apr 12, 2018	85.59	86.73	85.56	86.09	2,639,613	+1.36(+1.60%)
Apr 11, 2018	85.20	86.00	84.58	84.73	1,877,642	-1.31(-1.52%)
Apr 10, 2018	85.86	86.50	85.22	86.03	2,333,718	+1.17(+1.38%)
Apr 09, 2018	84.84	86.73	84.57	84.86	1,901,694	+0.69(+0.82%)
Apr 06, 2018	85.95	86.35	83.35	84.17	3,423,253	-2.49(-2.87%)
Apr 05, 2018	86.47	87.14	86.01	86.66	2,242,646	+1.04(+1.21%)
Apr 04, 2018	83.20	85.82	83.18	85.62	2,294,284	+0.81(+0.95%)
Apr 03, 2018	83.76	85.16	83.31	84.81	3,055,696	+1.50(+1.80%)
Apr 02, 2018	84.89	85.06	81.86	83.31	3,178,307	-1.84(-2.16%)
Mar 29, 2018		85.14	85.14	85.14	0	+1.38(+1.64%)
Mar 28, 2018	83.39	84.64	82.83	83.77	2,280,406	+0.58(+0.69%)
Mar 27, 2018	84.95	85.62	82.45	83.19	2,292,864	-1.29(-1.53%)
Mar 26, 2018	83.63	84.63	82.34	84.48	3,212,003	+2.38(+2.90%)
Mar 23, 2018	84.38	84.95	82.10	82.10	3,624,639	-2.01(-2.39%)
Mar 22, 2018	86.19	86.55	83.84	84.11	2,588,783	-3.14(-3.60%)
Mar 21, 2018	87.78	88.72	87.11	87.24	1,617,158	-0.44(-0.50%)
Mar 20, 2018	87.92	88.43	87.40	87.68	1,430,232	+0.02(+0.02%)
Mar 19, 2018	88.01	88.29	86.31	87.66	1,862,096	-0.63(-0.71%)
Mar 16, 2018	87.37	89.16	87.16	88.29	3,078,667	+1.16(+1.34%)
Mar 15, 2018	86.94	88.19	86.74	87.13	2,219,101	+0.76(+0.87%)
Mar 14, 2018	88.38	88.50	85.92	86.37	2,242,664	-1.44(-1.64%)
Mar 13, 2018	89.77	90.11	87.46	87.81	2,380,822	-1.46(-1.63%)
Mar 12, 2018	89.53	89.87	88.99	89.27	1,964,066	-0.29(-0.33%)
Mar 09, 2018	87.98	89.66	87.89	89.56	2,115,915	+2.35(+2.69%)
Mar 08, 2018	87.28	87.43	85.86	87.22	2,395,390	+0.46(+0.53%)
Mar 07, 2018		86.91	85.52	86.75	2,362,848	-0.36(-0.42%)
Mar 06, 2018	87.50	87.50	85.82	87.12	1,990,369	+0.12(+0.14%)
Mar 05, 2018	85.36	87.24	84.95	86.99	2,612,837	+1.05(+1.22%)
Mar 02, 2018	85.18	86.11	83.77	85.94	2,114,185	+0.19(+0.22%)
Mar 01, 2018	87.09	88.06	85.19	85.76	2,403,674	-1.26(-1.45%)
Feb 28, 2018	88.84	89.29	86.99	87.02	1,700,816	-1.17(-1.33%)
Feb 27, 2018	89.31	90.34	88.17	88.19	2,022,455	-1.33(-1.49%)
Feb 26, 2018	88.14	89.55	87.79	89.53	2,361,938	+1.52(+1.73%)
Feb 23, 2018	86.51	88.02	86.26	88.01	1,521,447	+2.11(+2.45%)
Feb 22, 2018			85.69	85.90	1,948,272	-0.64(-0.74%)
Feb 21, 2018	87.06	88.03	86.51	86.54	3,189,411	-0.95(-1.09%)
Feb 20, 2018	87.77	88.55	87.15	87.49	2,687,989	-0.95(-1.08%)
Feb 16, 2018		88.44	88.44	88.44	0	+0.76(+0.87%)
Feb 15, 2018	87.34	88.25	86.44	87.68	2,351,123	+1.15(+1.32%)
Feb 14, 2018	84.06	86.61	84.06	86.53	2,820,209	+1.84(+2.17%)
Feb 13, 2018				84.69	2,344,977	+0.11(+0.13%)
Feb 12, 2018	82.78	85.79	82.57	84.58	3,113,163	+2.82(+3.44%)
Feb 09, 2018	82.03	83.08	78.86	81.77	6,254,565	+0.55(+0.68%)
Feb 08, 2018	86.94	86.99	81.04	81.22	4,478,729	-5.59(-6.44%)
Feb 07, 2018	86.62	88.14	86.61	86.81	2,804,599	-0.28(-0.33%)
Feb 06, 2018	83.90	87.41	82.73	87.09	4,472,524	+0.39(+0.45%)
Feb 05, 2018	88.95	90.30	84.56	86.70	3,418,778	-3.16(-3.51%)
Feb 02, 2018	92.29	92.79	89.81	89.86	2,064,646	-2.79(-3.01%)
Feb 01, 2018	91.81	92.67	91.14	92.65	1,983,247	+0.67(+0.73%)
Jan 31, 2018	91.59	92.42	91.46	91.98	2,521,829	+0.43(+0.47%)
Jan 30, 2018	92.10	92.65	91.53	91.54	2,059,220	-1.00(-1.08%)
Jan 29, 2018	92.49	93.58	92.31	92.54	2,552,255	-0.27(-0.29%)
Jan 26, 2018	92.61	92.88	91.70	92.81	3,432,144	+0.57(+0.61%)
Jan 25, 2018	93.39	93.69	91.74	92.24	2,956,506	-0.88(-0.95%)
Jan 24, 2018	92.23	94.22	92.04	93.13	4,686,237	-0.40(-0.43%)
Jan 23, 2018	93.07	93.71	91.90	93.52	3,277,083	+0.19(+0.21%)
Jan 22, 2018	92.30	93.37	91.79	93.33	2,720,427	+0.98(+1.06%)
Jan 19, 2018	90.86	92.37	90.34	92.35	3,310,593	+0.86(+0.94%)
Jan 18, 2018	92.39	92.58	91.24	91.49	2,981,734	-0.87(-0.94%)
Jan 17, 2018	92.90	93.37	91.35	92.36	2,585,350	-0.03(-0.03%)
Jan 16, 2018	93.78	94.20	91.78	92.38	3,023,809	-0.89(-0.96%)
Jan 12, 2018		93.28	93.28	93.28	0	+0.89(+0.97%)
Jan 11, 2018	91.56	92.42	91.04	92.38	2,461,497	+1.13(+1.24%)
Jan 10, 2018		91.75		91.25	2,962,100	+1.28(+1.43%)
Jan 09, 2018	89.40	90.21	89.04	89.97	2,442,693	+0.79(+0.88%)
Jan 08, 2018	89.73	89.75	88.92	89.18	1,993,167	-0.56(-0.62%)
Jan 05, 2018	89.87	89.98	89.13	89.74	2,326,670	+0.01(+0.01%)
Jan 04, 2018	88.79	90.38	88.20	89.73	2,429,137	+1.75(+1.99%)
Jan 03, 2018	88.03	88.28	87.37	87.98	2,626,467	-0.15(-0.17%)
Jan 02, 2018	88.54	88.65	87.37	88.13	1,880,462	+0.03(+0.03%)
Dec 29, 2017		88.10	88.10	88.10	0	-0.64(-0.72%)
Dec 28, 2017	88.55	88.99	88.15	88.74	1,176,581	+0.49(+0.55%)
Dec 27, 2017	88.14	88.39	87.78	88.25	1,337,655	-0.15(-0.17%)
Dec 26, 2017	88.74	89.00	87.82	88.40	1,323,203	-0.51(-0.58%)
Dec 22, 2017	88.47	89.74	88.14	88.91	2,334,691	+0.87(+0.98%)
Dec 21, 2017	87.41	88.23	87.33	88.05	1,787,953	+0.82(+0.94%)
Dec 20, 2017	87.97	87.97	86.98	87.22	2,295,889	-0.13(-0.15%)
Dec 19, 2017	88.30	88.37	87.35	87.36	2,782,143	-0.50(-0.57%)
Dec 18, 2017	86.70	88.43	86.34	87.86	3,397,055	+2.65(+3.11%)
Dec 15, 2017	84.14	86.09	83.92	85.21	4,822,560	+1.99(+2.39%)
Dec 14, 2017	84.05	84.46	83.03	83.22	2,248,202	-0.58(-0.70%)
Dec 13, 2017	85.15	85.29	83.78	83.80	2,155,466	-1.32(-1.55%)
Dec 12, 2017	85.12	85.53	84.84	85.12	2,066,690	+0.21(+0.25%)
Dec 11, 2017	84.93	85.01	84.25	84.91	1,561,499	+0.16(+0.19%)
Dec 08, 2017	84.49	84.75	83.32	84.75	1,923,529	+0.64(+0.76%)
Dec 07, 2017	82.74	84.27	82.56	84.11	1,973,162	+1.06(+1.28%)
Dec 06, 2017	82.83	83.33	82.38	83.05	1,656,752	-0.04(-0.04%)
Dec 05, 2017	82.95	84.60	82.92	83.08	2,557,203	-0.87(-1.03%)
Dec 04, 2017	83.55	85.15	83.36	83.95	3,872,004	+1.92(+2.34%)
Dec 01, 2017	81.55	82.08	79.81	82.03	2,992,696	+0.64(+0.78%)
Nov 30, 2017	81.10	82.63	80.87	81.39	4,195,721	+0.91(+1.13%)
Nov 29, 2017	80.14	81.67	79.39	80.48	3,650,198	+1.08(+1.36%)
Nov 28, 2017	77.17	79.49	76.71	79.40	2,443,338	+2.55(+3.32%)
Nov 27, 2017	77.26	77.31	76.59	76.86	1,841,790	-0.45(-0.58%)
Nov 24, 2017	77.68	77.68	77.18	77.31	572,434	+0.11(+0.14%)
Nov 22, 2017	77.84	77.98	77.06	77.20	1,430,044	-0.61(-0.78%)
Nov 21, 2017	78.60	78.78	77.48	77.81	1,468,063	-0.28(-0.36%)
Nov 20, 2017	77.85	78.26	77.57	78.09	1,811,679	+0.39(+0.50%)
Nov 17, 2017	76.91	78.06	76.87	77.70	1,907,194	+0.60(+0.78%)
Nov 16, 2017	77.78	78.35	76.92	77.10	2,280,447	-0.42(-0.55%)
Nov 15, 2017	75.36	77.82	75.36	77.53	3,213,201	+1.44(+1.90%)
Nov 14, 2017	76.47	76.61	75.56	76.09	3,808,527	-0.84(-1.09%)
Nov 13, 2017	76.63	77.13	76.09	76.93	2,679,300	-0.18(-0.23%)
Nov 10, 2017	77.14	77.44	76.78	77.10	1,799,144	-0.50(-0.64%)
Nov 09, 2017	77.84	78.05	76.45	77.60	2,438,972	-0.76(-0.97%)
Nov 08, 2017	79.09	79.25	78.01	78.36	2,544,402	-1.01(-1.28%)
Nov 07, 2017	81.28	81.52	79.23	79.37	2,096,750	-1.92(-2.36%)
Nov 06, 2017	80.89	81.35	80.43	81.29	1,555,498	+0.62(+0.76%)
Nov 03, 2017	81.10	81.38	80.51	80.67	2,329,979	-0.75(-0.92%)
Nov 02, 2017	80.58	81.63	80.14	81.42	1,518,192	+0.48(+0.60%)