Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	68.76	69.65	68.74	69.24	1,396,094	+0.37(+0.54%)
Nov 26, 2014	69.00	68.87	68.87	68.87	1,766,269	+0.07(+0.11%)
Nov 25, 2014	68.33	68.96	68.24	68.79	2,876,088	+0.47(+0.68%)
Nov 24, 2014	67.90	68.44	67.84	68.33	2,124,169	+0.74(+1.10%)
Nov 21, 2014	68.04	68.17	67.36	67.59	2,958,084	+0.10(+0.15%)
Nov 20, 2014	66.96	67.85	66.76	67.49	3,566,335	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.98	67.11	2,611,186	-0.54(-0.80%)
Nov 18, 2014	67.83	68.27	67.62	67.65	3,119,278	+0.12(+0.18%)
Nov 17, 2014	68.02	68.02	66.89	67.53	3,521,670	-0.52(-0.76%)
Nov 14, 2014	67.75	68.21	67.75	68.05	2,953,721	+0.13(+0.20%)
Nov 13, 2014	68.25	68.52	67.58	67.91	3,162,749	+0.02(+0.04%)
Nov 12, 2014	68.20	68.25	67.63	67.89	2,893,704	-0.51(-0.74%)
Nov 11, 2014	68.44	69.25	68.10	68.40	4,258,104	-0.88(-1.27%)
Nov 10, 2014	68.74	69.33	68.69	69.28	2,651,904	+0.53(+0.77%)
Nov 07, 2014	68.43	69.19	68.25	68.74	2,481,289	+0.43(+0.63%)
Nov 06, 2014	67.91	68.50	67.61	68.31	2,899,553	+0.65(+0.96%)
Nov 05, 2014	68.57	68.65	67.43	67.66	4,769,322	-0.72(-1.05%)
Nov 04, 2014	68.63	68.69	67.86	68.38	2,652,404	-0.17(-0.24%)
Nov 03, 2014	68.82	69.09	68.42	68.55	2,485,539	-0.08(-0.12%)
Oct 31, 2014	68.72	68.88	68.35	68.63	3,215,819	+0.86(+1.27%)
Oct 30, 2014	67.50	68.29	67.34	67.77	2,686,166	+0.36(+0.54%)
Oct 29, 2014	67.02	67.33	66.82	67.41	3,026,397	+0.50(+0.74%)
Oct 28, 2014	66.01	67.00	65.96	66.91	2,715,525	+1.37(+2.09%)
Oct 27, 2014	65.71	65.73	65.39	65.54	3,226,780	-0.19(-0.29%)
Oct 24, 2014	65.22	65.80	65.04	65.73	2,761,316	+0.73(+1.12%)
Oct 23, 2014	65.24	65.44	64.85	65.00	2,781,349	+0.45(+0.69%)
Oct 22, 2014	65.10	65.32	64.51	64.55	4,258,882	-0.70(-1.08%)
Oct 21, 2014	64.09	65.29	63.59	65.26	5,628,764	+1.82(+2.88%)
Oct 20, 2014	63.21	63.59	63.02	63.43	5,521,942	+0.06(+0.09%)
Oct 17, 2014	63.01	63.66	62.26	63.38	11,761,955	-1.74(-2.67%)
Oct 16, 2014	64.55	65.89	64.30	65.12	7,212,060	-0.56(-0.86%)
Oct 15, 2014	65.55	66.49	64.54	65.68	8,584,155	-0.68(-1.02%)
Oct 14, 2014	66.01	66.73	65.95	66.36	3,484,943	+0.46(+0.69%)
Oct 13, 2014	66.53	67.01	65.85	65.91	3,602,487	-0.73(-1.10%)
Oct 10, 2014	67.53	68.11	66.62	66.63	3,303,007	-0.90(-1.33%)
Oct 09, 2014	68.50	68.91	67.44	67.53	3,563,340	-1.09(-1.60%)
Oct 08, 2014	67.26	68.77	66.92	68.62	4,065,035	+1.61(+2.40%)
Oct 07, 2014	67.61	67.84	67.02	67.02	3,767,301	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.18	2,354,789	-0.05(-0.07%)
Oct 03, 2014	68.06	68.54	68.02	68.23	4,096,921	+0.95(+1.42%)
Oct 02, 2014	66.90	67.58	66.45	67.27	3,282,375	+0.43(+0.65%)
Oct 01, 2014	67.79	67.92	66.81	66.84	4,023,266	-0.84(-1.24%)
Sep 30, 2014	67.94	68.33	67.63	67.68	4,173,759	-0.17(-0.26%)
Sep 29, 2014	66.99	68.02	66.96	67.85	3,779,010	+0.18(+0.27%)
Sep 26, 2014	67.21	67.84	67.07	67.67	2,764,156	+0.50(+0.74%)
Sep 25, 2014	68.22	68.42	67.17	67.17	3,898,045	-1.17(-1.71%)
Sep 24, 2014	68.17	68.43	67.71	68.34	2,603,544	+0.31(+0.45%)
Sep 23, 2014	68.67	68.99	68.03	68.04	3,383,804	-1.03(-1.49%)
Sep 22, 2014	69.59	69.94	69.03	69.06	2,547,581	-0.65(-0.93%)
Sep 19, 2014	70.00	70.20	69.56	69.71	5,220,077	+0.33(+0.48%)
Sep 18, 2014	68.96	69.64	68.80	69.38	5,064,161	+0.66(+0.95%)
Sep 17, 2014	68.39	69.05	68.10	68.72	4,914,367	+0.58(+0.85%)
Sep 16, 2014	67.62	68.40	67.37	68.14	3,487,081	+0.56(+0.83%)
Sep 15, 2014	67.26	67.81	67.10	67.58	4,367,010	+0.46(+0.69%)
Sep 12, 2014	67.26	67.35	66.88	67.12	3,557,107	-0.24(-0.36%)
Sep 11, 2014	67.20	67.45	67.11	67.36	2,568,456	+0.00(+0.00%)
Sep 10, 2014	67.67	68.19	67.33	67.36	3,712,798	-0.24(-0.36%)
Sep 09, 2014	67.99	68.04	67.56	67.60	2,346,473	-0.46(-0.68%)
Sep 08, 2014	68.34	68.64	67.87	68.06	2,299,294	-0.51(-0.74%)
Sep 05, 2014	68.41	68.70	68.11	68.57	1,954,429	+0.16(+0.23%)
Sep 04, 2014	68.56	68.91	68.14	68.41	2,282,454	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.36	68.43	2,662,071	-0.04(-0.06%)
Sep 02, 2014	68.28	68.57	67.89	68.48	3,387,454	+0.43(+0.63%)
Aug 29, 2014	68.04	68.04	68.04	68.04	2,288,826	+0.39(+0.58%)
Aug 28, 2014	67.58	67.82	67.34	67.65	1,447,886	-0.31(-0.45%)
Aug 27, 2014	67.99	68.01	67.74	67.96	1,877,412	+0.13(+0.20%)
Aug 26, 2014	68.10	68.20	67.78	67.83	1,759,097	-0.22(-0.32%)
Aug 25, 2014	67.89	68.54	67.85	68.04	2,638,944	+0.63(+0.93%)
Aug 22, 2014	67.70	67.99	67.33	67.41	1,759,258	-0.32(-0.48%)
Aug 21, 2014	67.34	67.85	67.14	67.74	3,453,786	+0.64(+0.95%)
Aug 20, 2014	66.71	67.18	66.58	67.10	2,604,441	+0.36(+0.55%)
Aug 19, 2014	66.86	66.90	66.68	66.73	2,035,136	+0.05(+0.07%)
Aug 18, 2014	66.23	66.68	66.15	66.68	3,622,206	+0.93(+1.41%)
Aug 15, 2014	66.48	66.48	65.32	65.76	2,851,985	-0.41(-0.61%)
Aug 14, 2014	66.26	66.46	66.03	66.16	1,942,914	-0.07(-0.11%)
Aug 13, 2014	66.04	66.29	65.83	66.24	3,128,259	+0.45(+0.68%)
Aug 12, 2014	65.00	65.86	65.00	65.79	3,530,090	+0.52(+0.80%)
Aug 11, 2014	65.53	65.79	65.17	65.27	2,104,501	-0.14(-0.22%)
Aug 08, 2014	64.78	65.25	64.43	65.41	2,749,136	+0.70(+1.08%)
Aug 07, 2014	65.38	65.44	64.58	64.71	2,829,663	-0.35(-0.54%)
Aug 06, 2014	64.75	65.32	64.64	65.06	3,414,895	-0.02(-0.04%)
Aug 05, 2014	65.84	66.02	64.97	65.08	4,466,938	-1.18(-1.78%)
Aug 04, 2014	65.92	66.27	65.59	66.27	6,098,461	+0.60(+0.92%)
Aug 01, 2014	65.29	66.10	65.15	65.66	4,862,616	-0.04(-0.06%)
Jul 31, 2014	67.00	67.06	65.70	65.70	3,924,609	-1.67(-2.48%)
Jul 30, 2014	67.31	67.57	66.93	67.37	3,397,223	+0.31(+0.46%)
Jul 29, 2014	67.35	67.66	67.06	67.07	2,589,745	-0.28(-0.42%)
Jul 28, 2014	68.65	68.99	67.04	67.35	2,889,230	-0.10(-0.15%)
Jul 25, 2014	67.83	68.17	67.38	67.45	3,546,523	-0.62(-0.91%)
Jul 24, 2014	68.18	68.24	67.88	68.07	4,382,286	+0.34(+0.50%)
Jul 23, 2014	68.01	68.06	67.69	67.73	3,451,578	-0.11(-0.16%)
Jul 22, 2014	67.66	68.06	67.64	67.83	4,801,390	+0.17(+0.24%)
Jul 21, 2014	68.00	68.08	67.55	67.67	4,352,585	-0.31(-0.45%)
Jul 18, 2014	69.12	69.31	67.79	67.98	7,709,682	-0.17(-0.24%)
Jul 17, 2014	69.45	69.62	68.07	68.14	4,943,027	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.44	69.70	4,063,590	-0.43(-0.61%)
Jul 15, 2014	69.71	70.54	69.67	70.13	3,667,114	+0.74(+1.06%)
Jul 14, 2014	69.92	70.13	69.30	69.40	3,157,792	+0.04(+0.06%)
Jul 11, 2014	69.20	69.45	68.83	69.35	2,341,892	+0.22(+0.32%)
Jul 10, 2014	68.59	69.45	68.55	69.13	2,907,428	-0.58(-0.83%)
Jul 09, 2014	69.51	70.17	69.12	69.71	3,356,969	+0.96(+1.39%)
Jul 08, 2014	68.80	69.07	68.47	68.75	3,196,744	-0.28(-0.41%)
Jul 07, 2014	69.64	69.88	68.80	69.03	3,028,491	-1.14(-1.62%)
Jul 03, 2014	69.55	70.17	70.17	70.17	3,403,571	+1.12(+1.61%)
Jul 02, 2014	68.80	69.12	68.69	69.06	3,426,410	+0.48(+0.70%)
Jul 01, 2014	68.66	69.00	68.46	68.58	3,937,568	+0.35(+0.51%)
Jun 30, 2014	68.56	68.63	68.13	68.23	2,843,844	-0.34(-0.49%)
Jun 27, 2014	66.96	68.72	66.96	68.57	3,296,577	+0.43(+0.63%)
Jun 26, 2014	67.94	68.16	67.36	68.14	2,393,688	+0.13(+0.19%)
Jun 25, 2014	67.85	68.22	67.69	68.01	3,092,516	-0.10(-0.15%)
Jun 24, 2014	68.85	69.16	68.08	68.11	4,283,281	-0.86(-1.25%)
Jun 23, 2014	68.71	69.03	68.36	68.97	3,773,956	+0.05(+0.07%)
Jun 20, 2014	68.07	69.30	68.05	68.92	7,530,955	+1.18(+1.74%)
Jun 19, 2014	67.71	67.92	67.19	67.74	4,666,832	+0.29(+0.43%)
Jun 18, 2014	66.76	67.52	66.25	67.45	7,045,896	+0.62(+0.93%)
Jun 17, 2014	66.76	67.36	66.72	66.83	6,772,545	-0.12(-0.17%)
Jun 16, 2014	66.40	67.24	66.21	66.94	3,958,932	+0.47(+0.71%)
Jun 13, 2014	66.84	66.94	66.19	66.47	3,946,409	-0.38(-0.57%)
Jun 12, 2014	66.59	67.12	66.59	66.85	3,535,704	+0.08(+0.12%)
Jun 11, 2014	67.38	67.38	66.33	66.77	4,083,870	-0.73(-1.08%)
Jun 10, 2014	67.58	67.70	67.31	67.50	3,053,300	+0.75(+1.13%)
Jun 06, 2014	66.01	66.89	65.90	66.74	3,214,604	+0.81(+1.23%)
Jun 05, 2014	65.17	66.06	65.10	65.93	2,528,056	+0.53(+0.81%)
Jun 04, 2014	65.00	65.49	64.93	65.41	2,535,422	+0.33(+0.51%)
Jun 03, 2014	64.82	65.32	64.52	65.08	2,918,363	+0.12(+0.19%)
Jun 02, 2014	65.19	65.28	64.60	64.95	2,971,406	-0.21(-0.33%)
May 30, 2014	64.97	65.46	64.94	65.17	2,935,380	+0.14(+0.22%)
May 29, 2014	64.92	65.17	64.57	65.03	2,980,533	+0.14(+0.22%)
May 28, 2014	64.41	65.16	64.37	64.89	3,558,364	+0.66(+1.03%)
May 27, 2014	63.76	64.60	63.74	64.22	2,455,640	+0.46(+0.73%)
May 23, 2014	63.13	63.76	63.76	63.76	2,060,422	+0.27(+0.43%)
May 22, 2014	63.19	63.67	63.19	63.49	1,082,994	+0.16(+0.25%)
May 21, 2014	62.61	63.43	62.53	63.33	2,215,716	+0.98(+1.58%)
May 20, 2014	62.85	62.99	62.23	62.35	2,334,793	-0.51(-0.81%)
May 19, 2014	62.53	62.91	62.45	62.86	2,740,916	+0.27(+0.44%)
May 16, 2014	62.95	63.01	62.09	62.59	4,025,279	-0.54(-0.85%)
May 15, 2014	62.77	63.13	62.24	63.13	4,060,876	+0.21(+0.33%)
May 14, 2014	63.84	64.05	62.83	62.92	3,171,662	-1.11(-1.73%)
May 13, 2014	64.23	64.41	63.75	64.03	2,998,343	-0.18(-0.28%)
May 12, 2014	63.51	64.25	63.51	64.21	3,085,915	+1.07(+1.70%)
May 09, 2014	62.95	63.32	62.80	63.13	3,329,886	+0.21(+0.34%)
May 08, 2014	62.79	63.52	62.67	62.92	3,957,314	+0.04(+0.07%)
May 07, 2014	61.85	62.94	61.85	62.88	3,432,671	+1.18(+1.92%)
May 06, 2014	61.98	62.38	61.51	61.69	4,182,685	-0.68(-1.09%)
May 05, 2014	62.37	62.41	61.87	62.38	3,644,694	-0.01(-0.01%)
May 02, 2014	61.51	62.52	61.26	62.38	6,848,598	+1.06(+1.73%)
May 01, 2014	60.80	61.33	60.39	61.32	5,780,529	+0.52(+0.85%)
Apr 30, 2014	60.49	60.90	60.25	60.80	5,155,859	+0.32(+0.53%)
Apr 29, 2014	60.43	60.61	60.24	60.48	4,867,554	+0.46(+0.77%)
Apr 28, 2014	60.73	60.95	59.76	60.02	7,434,468	-0.32(-0.53%)
Apr 25, 2014	61.33	61.50	60.23	60.34	4,796,861	-1.15(-1.87%)
Apr 24, 2014	61.97	62.05	61.34	61.50	3,301,918	-0.15(-0.24%)
Apr 23, 2014	61.76	62.06	61.53	61.64	4,103,146	-0.16(-0.25%)
Apr 22, 2014	61.77	62.32	61.58	61.80	4,872,663	+0.05(+0.08%)
Apr 21, 2014	62.09	62.48	61.65	61.75	5,181,031	+0.13(+0.21%)
Apr 17, 2014	62.20	61.62	61.62	61.62	5,826,438	-0.22(-0.36%)
Apr 16, 2014	61.93	62.16	61.41	61.84	4,395,927	+0.53(+0.86%)
Apr 15, 2014	61.21	61.98	60.53	61.32	3,755,461	+0.38(+0.62%)
Apr 14, 2014	61.60	61.66	60.24	60.94	3,621,564	+0.02(+0.03%)
Apr 11, 2014	60.39	61.44	60.11	60.92	3,331,618	-0.02(-0.04%)
Apr 10, 2014	62.86	62.95	60.94	60.94	5,812,462	-1.87(-2.97%)
Apr 09, 2014	62.40	62.89	61.89	62.81	4,334,543	+0.54(+0.87%)
Apr 08, 2014	62.11	62.62	61.70	62.27	3,708,387	+0.11(+0.17%)
Apr 07, 2014	62.96	62.98	61.74	62.16	4,668,282	-0.95(-1.50%)
Apr 04, 2014	63.98	64.10	62.98	63.11	3,656,684	-0.63(-0.99%)
Apr 03, 2014	63.59	63.92	63.36	63.74	2,907,373	+0.26(+0.41%)
Apr 02, 2014	63.24	63.66	62.99	63.48	3,059,839	+0.30(+0.48%)
Apr 01, 2014	63.63	63.73	62.99	63.17	2,639,456	-0.31(-0.49%)
Mar 31, 2014	63.11	63.81	63.02	63.49	3,075,522	+0.88(+1.41%)
Mar 28, 2014	62.55	63.03	62.25	62.61	2,459,858	+0.17(+0.28%)
Mar 27, 2014	62.19	62.86	61.77	62.43	4,739,925	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.64	61.68	3,434,696	-0.30(-0.48%)
Mar 25, 2014	62.13	62.51	61.79	61.97	3,476,109	+0.10(+0.16%)
Mar 24, 2014	62.13	62.42	61.61	61.87	2,729,174	-0.16(-0.27%)
Mar 21, 2014	61.83	63.30	61.45	62.04	8,605,499	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.92	61.12	3,296,225	+0.96(+1.60%)
Mar 19, 2014	60.59	61.09	59.92	60.16	3,481,811	-0.36(-0.60%)
Mar 18, 2014	60.86	60.91	60.34	60.52	2,176,550	-0.23(-0.38%)
Mar 17, 2014	60.81	60.85	59.93	60.75	2,321,539	+1.35(+2.27%)
Mar 14, 2014	59.68	60.32	59.29	59.40	2,821,143	-0.44(-0.74%)
Mar 13, 2014	61.41	61.52	59.68	59.84	3,496,171	-1.20(-1.97%)
Mar 12, 2014	60.78	61.18	60.67	61.04	2,353,395	-0.14(-0.23%)
Mar 11, 2014	62.14	62.14	61.02	61.18	2,522,141	-0.65(-1.05%)
Mar 10, 2014	61.51	61.95	61.28	61.83	2,356,661	+0.12(+0.19%)
Mar 07, 2014	61.98	62.42	61.49	61.72	3,022,549	-0.02(-0.03%)
Mar 06, 2014	61.31	61.90	61.10	61.73	3,499,759	+0.55(+0.90%)
Mar 05, 2014	60.60	61.38	60.32	61.18	2,946,954	+0.57(+0.94%)
Mar 04, 2014	60.13	60.71	59.77	60.62	3,127,071	+1.18(+1.98%)
Mar 03, 2014	59.81	59.91	59.21	59.44	2,479,497	-0.98(-1.62%)
Feb 28, 2014	59.92	60.94	59.92	60.42	3,347,360	+0.67(+1.12%)
Feb 27, 2014	58.72	59.84	58.60	59.75	3,171,337	+1.06(+1.81%)
Feb 26, 2014	58.57	58.93	58.25	58.69	2,793,763	+0.24(+0.41%)
Feb 25, 2014	59.09	59.13	58.19	58.45	4,072,279	-0.57(-0.96%)
Feb 24, 2014	58.68	59.32	58.39	59.02	3,431,418	+0.63(+1.07%)
Feb 21, 2014	58.29	58.86	58.07	58.39	3,609,451	+0.11(+0.18%)
Feb 20, 2014	58.33	58.41	57.77	58.29	3,386,511	-0.09(-0.16%)
Feb 19, 2014	59.36	59.73	58.34	58.38	2,765,343	-1.21(-2.03%)
Feb 18, 2014	59.80	60.15	59.43	59.59	2,248,541	+0.02(+0.03%)
Feb 14, 2014	59.41	59.57	59.57	59.57	1,928,898	+0.02(+0.04%)
Feb 13, 2014	58.26	59.59	58.26	59.55	3,451,370	+0.58(+0.99%)
Feb 12, 2014	58.75	59.32	58.65	58.96	2,890,962	+0.33(+0.56%)
Feb 11, 2014	58.68	59.14	58.45	58.63	3,677,167	-0.09(-0.15%)
Feb 10, 2014	58.75	59.22	58.34	58.72	2,542,435	-0.02(-0.04%)
Feb 07, 2014	57.69	58.76	57.69	58.75	4,316,334	+1.22(+2.12%)
Feb 06, 2014	56.49	57.58	56.41	57.53	2,790,337	+1.28(+2.28%)
Feb 05, 2014	56.21	56.39	55.59	56.25	3,256,650	-0.05(-0.09%)
Feb 04, 2014	56.62	57.07	56.00	56.30	3,797,354	-0.12(-0.22%)
Feb 03, 2014	57.77	57.79	56.19	56.42	4,708,038	-1.43(-2.46%)
Jan 31, 2014	57.30	58.16	57.12	57.84	3,941,356	-0.29(-0.49%)
Jan 30, 2014	57.84	58.42	57.58	58.13	2,692,484	+0.89(+1.56%)
Jan 29, 2014	57.41	58.10	57.16	57.24	3,547,480	-0.82(-1.41%)
Jan 28, 2014	57.32	58.25	57.29	58.06	2,799,412	+0.75(+1.32%)
Jan 27, 2014	57.80	57.96	57.12	57.30	4,001,236	-0.51(-0.88%)
Jan 24, 2014	58.36	58.80	57.81	57.81	4,610,018	-0.79(-1.36%)
Jan 23, 2014	59.28	59.28	58.21	58.61	5,277,723	-0.91(-1.53%)
Jan 22, 2014	59.55	59.78	59.36	59.52	5,034,576	+0.03(+0.05%)
Jan 21, 2014	59.64	59.92	59.32	59.48	7,516,788	+0.18(+0.30%)
Jan 17, 2014	60.52	59.30	59.30	59.30	12,709,012	-3.32(-5.30%)
Jan 16, 2014	63.16	63.27	62.51	62.62	3,803,732	-0.48(-0.77%)
Jan 15, 2014	63.37	63.50	62.92	63.10	3,728,336	-0.27(-0.43%)
Jan 14, 2014	63.31	63.67	62.95	63.37	3,089,234	+0.81(+1.30%)
Jan 13, 2014	63.59	63.82	62.37	62.56	3,206,981	-1.35(-2.11%)
Jan 10, 2014	63.88	64.09	63.41	63.91	2,837,483	+0.14(+0.22%)
Jan 09, 2014	63.95	64.18	63.69	63.78	4,453,046	+0.00(+0.00%)
Jan 08, 2014	63.26	63.83	63.23	63.78	3,700,153	+0.47(+0.74%)
Jan 07, 2014	64.15	64.30	63.18	63.31	6,153,651	+0.57(+0.90%)
Jan 06, 2014	63.53	63.96	62.73	62.74	4,259,010	-0.61(-0.97%)
Jan 03, 2014	63.28	63.57	63.01	63.36	2,368,206	+0.07(+0.12%)
Jan 02, 2014	62.76	63.68	62.75	63.28	3,745,782	+0.52(+0.84%)
Dec 31, 2013	62.26	62.76	62.76	62.76	2,362,531	+0.65(+1.04%)
Dec 30, 2013	62.24	62.39	61.88	62.11	1,744,748	+0.03(+0.05%)
Dec 27, 2013	62.15	62.23	61.86	62.08	846,540	-0.08(-0.13%)
Dec 26, 2013	61.95	62.26	61.77	62.16	1,971,593	+0.41(+0.66%)
Dec 24, 2013	61.50	61.83	61.42	61.75	813,820	+0.30(+0.49%)
Dec 23, 2013	61.40	61.71	61.03	61.45	2,329,891	+0.23(+0.37%)
Dec 20, 2013	60.57	61.28	60.30	61.22	5,743,606	+0.89(+1.48%)
Dec 19, 2013	59.99	60.44	59.61	60.33	3,642,938	+0.16(+0.26%)
Dec 18, 2013	58.88	60.22	58.34	60.17	4,042,206	+1.36(+2.31%)
Dec 17, 2013	59.57	59.76	58.55	58.81	2,149,410	-0.32(-0.54%)
Dec 16, 2013	58.79	59.40	58.61	59.13	2,725,477	+0.58(+0.99%)
Dec 13, 2013	58.77	58.83	58.24	58.55	2,243,380	-0.01(-0.01%)
Dec 12, 2013	58.82	58.89	58.18	58.56	3,122,510	-0.31(-0.53%)
Dec 11, 2013	59.72	59.98	58.73	58.87	3,972,613	-0.79(-1.32%)
Dec 10, 2013	59.70	59.98	59.28	59.65	2,268,078	-0.15(-0.25%)
Dec 09, 2013	59.84	60.08	59.64	59.80	3,169,948	+0.33(+0.55%)
Dec 06, 2013	59.61	59.96	59.25	59.47	5,046,964	+0.54(+0.92%)
Dec 05, 2013	59.19	59.33	58.66	58.93	4,280,845	-0.34(-0.57%)
Dec 04, 2013	58.39	59.51	58.29	59.27	4,222,975	+0.59(+1.01%)
Dec 03, 2013	58.92	59.10	58.45	58.68	5,169,585	-0.39(-0.65%)