Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	68.77	69.66	68.75	69.25	1,395,915	+0.37(+0.54%)
Nov 26, 2014	69.01	68.88	68.88	68.88	1,766,043	+0.07(+0.11%)
Nov 25, 2014	68.34	68.97	68.25	68.80	2,875,720	+0.47(+0.68%)
Nov 24, 2014	67.90	68.45	67.85	68.34	2,123,897	+0.74(+1.10%)
Nov 21, 2014	68.05	68.18	67.36	67.60	2,957,705	+0.10(+0.15%)
Nov 20, 2014	66.96	67.86	66.77	67.50	3,565,879	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.99	67.12	2,610,852	-0.54(-0.80%)
Nov 18, 2014	67.84	68.28	67.63	67.66	3,118,879	+0.12(+0.18%)
Nov 17, 2014	68.03	68.03	66.90	67.54	3,521,220	-0.52(-0.76%)
Nov 14, 2014	67.76	68.22	67.76	68.05	2,953,343	+0.13(+0.20%)
Nov 13, 2014	68.26	68.53	67.59	67.92	3,162,344	+0.03(+0.04%)
Nov 12, 2014	68.21	68.26	67.64	67.90	2,893,333	-0.51(-0.74%)
Nov 11, 2014	68.45	69.26	68.11	68.40	4,257,559	-0.88(-1.27%)
Nov 10, 2014	68.75	69.34	68.70	69.29	2,651,564	+0.53(+0.77%)
Nov 07, 2014	68.44	69.20	68.25	68.75	2,480,972	+0.43(+0.63%)
Nov 06, 2014	67.92	68.51	67.62	68.32	2,899,182	+0.65(+0.96%)
Nov 05, 2014	68.58	68.66	67.44	67.67	4,768,712	-0.72(-1.05%)
Nov 04, 2014	68.64	68.70	67.87	68.39	2,652,065	-0.17(-0.24%)
Nov 03, 2014	68.83	69.10	68.43	68.56	2,485,221	-0.08(-0.12%)
Oct 31, 2014	68.72	68.89	68.36	68.64	3,215,408	+0.86(+1.27%)
Oct 30, 2014	67.51	68.30	67.35	67.78	2,685,822	+0.36(+0.54%)
Oct 29, 2014	67.03	67.34	66.83	67.41	3,026,010	+0.50(+0.74%)
Oct 28, 2014	66.02	67.01	65.97	66.92	2,715,178	+1.37(+2.09%)
Oct 27, 2014	65.72	65.74	65.40	65.55	3,226,367	-0.19(-0.29%)
Oct 24, 2014	65.23	65.81	65.05	65.74	2,760,963	+0.73(+1.12%)
Oct 23, 2014	65.25	65.45	64.86	65.01	2,780,993	+0.45(+0.69%)
Oct 22, 2014	65.11	65.32	64.52	64.56	4,258,337	-0.70(-1.08%)
Oct 21, 2014	64.10	65.30	63.60	65.27	5,628,043	+1.82(+2.88%)
Oct 20, 2014	63.22	63.60	63.03	63.44	5,521,235	+0.06(+0.09%)
Oct 17, 2014	63.02	63.67	62.26	63.38	11,760,449	-1.74(-2.67%)
Oct 16, 2014	64.56	65.90	64.30	65.13	7,211,137	-0.56(-0.86%)
Oct 15, 2014	65.56	66.50	64.55	65.69	8,583,056	-0.68(-1.02%)
Oct 14, 2014	66.02	66.74	65.96	66.37	3,484,497	+0.46(+0.69%)
Oct 13, 2014	66.54	67.02	65.86	65.91	3,602,026	-0.73(-1.10%)
Oct 10, 2014	67.54	68.12	66.63	66.64	3,302,584	-0.90(-1.33%)
Oct 09, 2014	68.51	68.92	67.45	67.54	3,562,884	-1.09(-1.59%)
Oct 08, 2014	67.27	68.77	66.93	68.63	4,064,515	+1.61(+2.40%)
Oct 07, 2014	67.62	67.85	67.02	67.02	3,766,819	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.19	2,354,488	-0.05(-0.07%)
Oct 03, 2014	68.07	68.55	68.02	68.24	4,096,397	+0.95(+1.42%)
Oct 02, 2014	66.91	67.59	66.46	67.28	3,281,955	+0.43(+0.65%)
Oct 01, 2014	67.80	67.93	66.82	66.85	4,022,751	-0.84(-1.24%)
Sep 30, 2014	67.95	68.33	67.64	67.69	4,173,225	-0.17(-0.26%)
Sep 29, 2014	67.00	68.03	66.97	67.86	3,778,526	+0.18(+0.27%)
Sep 26, 2014	67.22	67.85	67.08	67.68	2,763,802	+0.50(+0.74%)
Sep 25, 2014	68.23	68.43	67.18	67.18	3,897,546	-1.17(-1.71%)
Sep 24, 2014	68.18	68.43	67.72	68.35	2,603,211	+0.31(+0.45%)
Sep 23, 2014	68.67	69.00	68.04	68.04	3,383,370	-1.03(-1.49%)
Sep 22, 2014	69.60	69.95	69.04	69.07	2,547,255	-0.65(-0.93%)
Sep 19, 2014	70.01	70.21	69.57	69.72	5,219,409	+0.33(+0.48%)
Sep 18, 2014	68.97	69.65	68.81	69.39	5,063,513	+0.66(+0.95%)
Sep 17, 2014	68.40	69.06	68.11	68.73	4,913,738	+0.58(+0.85%)
Sep 16, 2014	67.63	68.41	67.38	68.15	3,486,635	+0.56(+0.83%)
Sep 15, 2014	67.27	67.82	67.11	67.59	4,366,451	+0.46(+0.69%)
Sep 12, 2014	67.27	67.36	66.89	67.12	3,556,652	-0.24(-0.36%)
Sep 11, 2014	67.21	67.46	67.12	67.36	2,568,127	+0.00(+0.00%)
Sep 10, 2014	67.68	68.19	67.34	67.36	3,712,323	-0.24(-0.36%)
Sep 09, 2014	68.00	68.05	67.57	67.61	2,346,173	-0.46(-0.68%)
Sep 08, 2014	68.35	68.65	67.88	68.07	2,298,999	-0.51(-0.74%)
Sep 05, 2014	68.42	68.71	68.12	68.58	1,954,178	+0.16(+0.23%)
Sep 04, 2014	68.57	68.92	68.15	68.42	2,282,161	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.37	68.44	2,661,731	-0.04(-0.06%)
Sep 02, 2014	68.29	68.58	67.90	68.48	3,387,020	+0.43(+0.63%)
Aug 29, 2014	68.04	68.05	68.05	68.05	2,288,533	+0.39(+0.58%)
Aug 28, 2014	67.59	67.83	67.35	67.66	1,447,701	-0.31(-0.45%)
Aug 27, 2014	68.00	68.02	67.75	67.97	1,877,172	+0.13(+0.20%)
Aug 26, 2014	68.11	68.21	67.79	67.84	1,758,872	-0.22(-0.32%)
Aug 25, 2014	67.90	68.55	67.85	68.05	2,638,607	+0.63(+0.93%)
Aug 22, 2014	67.71	68.00	67.34	67.42	1,759,033	-0.32(-0.48%)
Aug 21, 2014	67.35	67.85	67.15	67.75	3,453,344	+0.64(+0.95%)
Aug 20, 2014	66.72	67.19	66.59	67.11	2,604,108	+0.36(+0.55%)
Aug 19, 2014	66.87	66.91	66.69	66.74	2,034,876	+0.05(+0.07%)
Aug 18, 2014	66.24	66.69	66.15	66.69	3,621,743	+0.93(+1.41%)
Aug 15, 2014	66.49	66.49	65.32	65.76	2,851,620	-0.41(-0.61%)
Aug 14, 2014	66.27	66.47	66.04	66.17	1,942,665	-0.07(-0.11%)
Aug 13, 2014	66.05	66.29	65.84	66.25	3,127,859	+0.45(+0.68%)
Aug 12, 2014	65.01	65.86	65.01	65.80	3,529,638	+0.52(+0.80%)
Aug 11, 2014	65.54	65.80	65.18	65.27	2,104,231	-0.14(-0.22%)
Aug 08, 2014	64.79	65.26	64.44	65.42	2,748,784	+0.70(+1.08%)
Aug 07, 2014	65.39	65.44	64.59	64.72	2,829,300	-0.35(-0.54%)
Aug 06, 2014	64.75	65.33	64.65	65.07	3,414,458	-0.02(-0.04%)
Aug 05, 2014	65.85	66.03	64.98	65.09	4,466,366	-1.18(-1.78%)
Aug 04, 2014	65.93	66.27	65.60	66.27	6,097,681	+0.60(+0.92%)
Aug 01, 2014	65.30	66.10	65.16	65.67	4,861,993	-0.04(-0.06%)
Jul 31, 2014	67.01	67.07	65.71	65.71	3,924,106	-1.67(-2.48%)
Jul 30, 2014	67.31	67.58	66.93	67.38	3,396,788	+0.31(+0.46%)
Jul 29, 2014	67.36	67.67	67.07	67.08	2,589,414	-0.28(-0.42%)
Jul 28, 2014	68.66	69.00	67.05	67.36	2,888,861	-0.10(-0.15%)
Jul 25, 2014	67.84	68.17	67.39	67.46	3,546,070	-0.62(-0.91%)
Jul 24, 2014	68.19	68.25	67.88	68.07	4,381,726	+0.34(+0.50%)
Jul 23, 2014	68.02	68.07	67.70	67.74	3,451,136	-0.11(-0.16%)
Jul 22, 2014	67.67	68.07	67.65	67.84	4,800,775	+0.17(+0.24%)
Jul 21, 2014	68.01	68.09	67.56	67.68	4,352,028	-0.31(-0.45%)
Jul 18, 2014	69.13	69.31	67.79	67.98	7,708,695	-0.17(-0.24%)
Jul 17, 2014	69.45	69.63	68.08	68.15	4,942,394	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.45	69.71	4,063,070	-0.43(-0.61%)
Jul 15, 2014	69.72	70.54	69.68	70.14	3,666,644	+0.74(+1.06%)
Jul 14, 2014	69.93	70.14	69.31	69.40	3,157,388	+0.04(+0.06%)
Jul 11, 2014	69.21	69.46	68.83	69.36	2,341,592	+0.22(+0.32%)
Jul 10, 2014	68.60	69.46	68.56	69.14	2,907,056	-0.58(-0.83%)
Jul 09, 2014	69.52	70.18	69.13	69.72	3,356,540	+0.96(+1.39%)
Jul 08, 2014	68.81	69.07	68.48	68.76	3,196,335	-0.28(-0.41%)
Jul 07, 2014	69.65	69.89	68.81	69.04	3,028,103	-1.14(-1.62%)
Jul 03, 2014	69.56	70.18	70.18	70.18	3,403,135	+1.12(+1.61%)
Jul 02, 2014	68.81	69.13	68.69	69.07	3,425,971	+0.48(+0.70%)
Jul 01, 2014	68.67	69.01	68.47	68.59	3,937,064	+0.35(+0.51%)
Jun 30, 2014	68.57	68.64	68.14	68.24	2,843,480	-0.34(-0.49%)
Jun 27, 2014	66.97	68.73	66.97	68.58	3,296,155	+0.43(+0.63%)
Jun 26, 2014	67.95	68.17	67.36	68.15	2,393,381	+0.13(+0.19%)
Jun 25, 2014	67.86	68.23	67.69	68.02	3,092,120	-0.10(-0.15%)
Jun 24, 2014	68.86	69.17	68.09	68.12	4,282,733	-0.86(-1.25%)
Jun 23, 2014	68.72	69.04	68.36	68.98	3,773,473	+0.05(+0.07%)
Jun 20, 2014	68.07	69.31	68.06	68.93	7,529,991	+1.18(+1.74%)
Jun 19, 2014	67.72	67.93	67.20	67.74	4,666,234	+0.29(+0.43%)
Jun 18, 2014	66.77	67.53	66.26	67.46	7,044,994	+0.62(+0.93%)
Jun 17, 2014	66.77	67.37	66.73	66.84	6,771,678	-0.12(-0.17%)
Jun 16, 2014	66.41	67.25	66.22	66.95	3,958,426	+0.47(+0.71%)
Jun 13, 2014	66.84	66.95	66.20	66.48	3,945,904	-0.38(-0.57%)
Jun 12, 2014	66.60	67.13	66.60	66.86	3,535,252	+0.08(+0.12%)
Jun 11, 2014	67.39	67.39	66.34	66.78	4,083,347	-0.73(-1.08%)
Jun 10, 2014	67.59	67.71	67.32	67.50	3,052,910	+0.75(+1.13%)
Jun 06, 2014	66.02	66.90	65.91	66.75	3,214,193	+0.81(+1.23%)
Jun 05, 2014	65.18	66.07	65.11	65.94	2,527,732	+0.53(+0.81%)
Jun 04, 2014	65.01	65.50	64.94	65.41	2,535,098	+0.33(+0.51%)
Jun 03, 2014	64.83	65.32	64.53	65.08	2,917,990	+0.12(+0.19%)
Jun 02, 2014	65.20	65.29	64.60	64.96	2,971,026	-0.21(-0.33%)
May 30, 2014	64.98	65.46	64.94	65.17	2,935,005	+0.14(+0.22%)
May 29, 2014	64.93	65.18	64.58	65.03	2,980,152	+0.14(+0.22%)
May 28, 2014	64.42	65.17	64.38	64.89	3,557,909	+0.66(+1.03%)
May 27, 2014	63.77	64.60	63.75	64.23	2,455,325	+0.46(+0.73%)
May 23, 2014	63.14	63.77	63.77	63.77	2,060,159	+0.27(+0.43%)
May 22, 2014	63.20	63.68	63.20	63.50	1,082,855	+0.16(+0.25%)
May 21, 2014	62.62	63.44	62.54	63.34	2,215,432	+0.98(+1.58%)
May 20, 2014	62.86	62.99	62.23	62.36	2,334,494	-0.51(-0.81%)
May 19, 2014	62.54	62.92	62.46	62.87	2,740,565	+0.27(+0.44%)
May 16, 2014	62.96	63.02	62.10	62.60	4,024,764	-0.54(-0.85%)
May 15, 2014	62.78	63.14	62.25	63.13	4,060,356	+0.21(+0.33%)
May 14, 2014	63.84	64.06	62.84	62.93	3,171,256	-1.11(-1.73%)
May 13, 2014	64.24	64.41	63.76	64.03	2,997,959	-0.18(-0.28%)
May 12, 2014	63.51	64.26	63.51	64.22	3,085,520	+1.07(+1.70%)
May 09, 2014	62.96	63.32	62.80	63.14	3,329,460	+0.21(+0.34%)
May 08, 2014	62.80	63.53	62.68	62.93	3,956,807	+0.04(+0.07%)
May 07, 2014	61.86	62.94	61.86	62.89	3,432,232	+1.18(+1.92%)
May 06, 2014	61.99	62.39	61.52	61.70	4,182,149	-0.68(-1.09%)
May 05, 2014	62.38	62.42	61.88	62.38	3,644,228	-0.01(-0.01%)
May 02, 2014	61.52	62.52	61.27	62.39	6,847,721	+1.06(+1.73%)
May 01, 2014	60.81	61.34	60.39	61.33	5,779,789	+0.52(+0.85%)
Apr 30, 2014	60.50	60.91	60.26	60.81	5,155,199	+0.32(+0.53%)
Apr 29, 2014	60.43	60.62	60.24	60.49	4,866,931	+0.46(+0.77%)
Apr 28, 2014	60.74	60.96	59.77	60.03	7,433,517	-0.32(-0.53%)
Apr 25, 2014	61.34	61.50	60.24	60.35	4,796,247	-1.15(-1.87%)
Apr 24, 2014	61.97	62.06	61.35	61.50	3,301,495	-0.15(-0.24%)
Apr 23, 2014	61.77	62.06	61.54	61.65	4,102,620	-0.16(-0.25%)
Apr 22, 2014	61.78	62.33	61.59	61.81	4,872,040	+0.05(+0.08%)
Apr 21, 2014	62.10	62.49	61.66	61.76	5,180,368	+0.13(+0.21%)
Apr 17, 2014	62.20	61.63	61.63	61.63	5,825,692	-0.22(-0.36%)
Apr 16, 2014	61.94	62.17	61.41	61.85	4,395,365	+0.53(+0.86%)
Apr 15, 2014	61.22	61.99	60.53	61.32	3,754,981	+0.38(+0.62%)
Apr 14, 2014	61.61	61.67	60.24	60.94	3,621,100	+0.02(+0.03%)
Apr 11, 2014	60.40	61.45	60.12	60.93	3,331,191	-0.02(-0.04%)
Apr 10, 2014	62.87	62.96	60.95	60.95	5,811,718	-1.87(-2.97%)
Apr 09, 2014	62.41	62.90	61.90	62.82	4,333,988	+0.54(+0.87%)
Apr 08, 2014	62.12	62.62	61.71	62.28	3,707,912	+0.11(+0.17%)
Apr 07, 2014	62.97	62.99	61.75	62.17	4,667,685	-0.95(-1.50%)
Apr 04, 2014	63.99	64.11	62.99	63.12	3,656,216	-0.63(-0.99%)
Apr 03, 2014	63.59	63.92	63.36	63.75	2,907,001	+0.26(+0.41%)
Apr 02, 2014	63.25	63.67	62.99	63.49	3,059,447	+0.30(+0.48%)
Apr 01, 2014	63.64	63.73	63.00	63.18	2,639,119	-0.31(-0.49%)
Mar 31, 2014	63.12	63.82	63.03	63.50	3,075,128	+0.88(+1.41%)
Mar 28, 2014	62.56	63.04	62.26	62.61	2,459,543	+0.17(+0.28%)
Mar 27, 2014	62.20	62.87	61.78	62.44	4,739,319	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.65	61.69	3,434,256	-0.30(-0.48%)
Mar 25, 2014	62.14	62.52	61.80	61.98	3,475,665	+0.10(+0.16%)
Mar 24, 2014	62.14	62.43	61.62	61.88	2,728,825	-0.16(-0.27%)
Mar 21, 2014	61.83	63.31	61.46	62.05	8,604,397	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.93	61.13	3,295,803	+0.96(+1.60%)
Mar 19, 2014	60.60	61.10	59.93	60.16	3,481,365	-0.36(-0.60%)
Mar 18, 2014	60.87	60.92	60.35	60.52	2,176,271	-0.23(-0.38%)
Mar 17, 2014	60.82	60.85	59.94	60.76	2,321,242	+1.35(+2.27%)
Mar 14, 2014	59.69	60.33	59.30	59.41	2,820,782	-0.44(-0.74%)
Mar 13, 2014	61.42	61.53	59.69	59.85	3,495,724	-1.20(-1.97%)
Mar 12, 2014	60.79	61.19	60.68	61.05	2,353,093	-0.14(-0.23%)
Mar 11, 2014	62.15	62.15	61.03	61.19	2,521,819	-0.65(-1.05%)
Mar 10, 2014	61.52	61.96	61.29	61.84	2,356,360	+0.12(+0.19%)
Mar 07, 2014	61.99	62.43	61.50	61.73	3,022,162	-0.02(-0.03%)
Mar 06, 2014	61.31	61.91	61.11	61.74	3,499,311	+0.55(+0.90%)
Mar 05, 2014	60.61	61.39	60.33	61.19	2,946,576	+0.57(+0.94%)
Mar 04, 2014	60.14	60.72	59.78	60.62	3,126,671	+1.18(+1.98%)
Mar 03, 2014	59.82	59.92	59.22	59.45	2,479,179	-0.98(-1.62%)
Feb 28, 2014	59.93	60.95	59.92	60.43	3,346,932	+0.67(+1.12%)
Feb 27, 2014	58.72	59.85	58.61	59.76	3,170,931	+1.06(+1.81%)
Feb 26, 2014	58.57	58.94	58.25	58.70	2,793,406	+0.24(+0.41%)
Feb 25, 2014	59.09	59.13	58.20	58.46	4,071,758	-0.57(-0.96%)
Feb 24, 2014	58.69	59.33	58.40	59.03	3,430,979	+0.63(+1.07%)
Feb 21, 2014	58.29	58.87	58.08	58.40	3,608,990	+0.11(+0.18%)
Feb 20, 2014	58.34	58.42	57.78	58.29	3,386,077	-0.09(-0.16%)
Feb 19, 2014	59.36	59.73	58.34	58.39	2,764,990	-1.21(-2.03%)
Feb 18, 2014	59.81	60.15	59.44	59.59	2,248,253	+0.02(+0.03%)
Feb 14, 2014	59.41	59.58	59.58	59.58	1,928,651	+0.02(+0.04%)
Feb 13, 2014	58.27	59.59	58.27	59.55	3,450,928	+0.58(+0.99%)
Feb 12, 2014	58.76	59.33	58.66	58.97	2,890,592	+0.33(+0.56%)
Feb 11, 2014	58.69	59.15	58.46	58.64	3,676,696	-0.09(-0.15%)
Feb 10, 2014	58.76	59.22	58.35	58.73	2,542,110	-0.02(-0.04%)
Feb 07, 2014	57.70	58.77	57.70	58.76	4,315,782	+1.22(+2.12%)
Feb 06, 2014	56.50	57.59	56.42	57.54	2,789,980	+1.28(+2.28%)
Feb 05, 2014	56.21	56.40	55.60	56.25	3,256,233	-0.05(-0.09%)
Feb 04, 2014	56.63	57.07	56.01	56.30	3,796,868	-0.12(-0.22%)
Feb 03, 2014	57.78	57.79	56.20	56.43	4,707,436	-1.43(-2.46%)
Jan 31, 2014	57.30	58.16	57.12	57.85	3,940,851	-0.29(-0.49%)
Jan 30, 2014	57.85	58.43	57.59	58.14	2,692,140	+0.89(+1.56%)
Jan 29, 2014	57.42	58.11	57.17	57.25	3,547,026	-0.82(-1.41%)
Jan 28, 2014	57.33	58.26	57.29	58.06	2,799,054	+0.75(+1.32%)
Jan 27, 2014	57.80	57.97	57.12	57.31	4,000,724	-0.51(-0.88%)
Jan 24, 2014	58.37	58.81	57.82	57.82	4,609,428	-0.79(-1.36%)
Jan 23, 2014	59.29	59.29	58.22	58.61	5,277,047	-0.91(-1.53%)
Jan 22, 2014	59.56	59.79	59.37	59.52	5,033,932	+0.03(+0.05%)
Jan 21, 2014	59.65	59.92	59.33	59.49	7,515,826	+0.18(+0.30%)
Jan 17, 2014	60.53	59.31	59.31	59.31	12,707,385	-3.32(-5.30%)
Jan 16, 2014	63.17	63.28	62.52	62.63	3,803,245	-0.48(-0.77%)
Jan 15, 2014	63.38	63.51	62.93	63.11	3,727,859	-0.27(-0.43%)
Jan 14, 2014	63.32	63.68	62.96	63.38	3,088,839	+0.81(+1.30%)
Jan 13, 2014	63.59	63.83	62.38	62.57	3,206,571	-1.35(-2.11%)
Jan 10, 2014	63.89	64.10	63.41	63.92	2,837,120	+0.14(+0.22%)
Jan 09, 2014	63.96	64.18	63.69	63.78	4,452,476	+0.00(+0.00%)
Jan 08, 2014	63.27	63.84	63.23	63.78	3,699,679	+0.47(+0.74%)
Jan 07, 2014	64.16	64.31	63.19	63.32	6,152,864	+0.57(+0.90%)
Jan 06, 2014	63.54	63.96	62.73	62.75	4,258,465	-0.61(-0.97%)
Jan 03, 2014	63.28	63.58	63.01	63.37	2,367,903	+0.07(+0.12%)
Jan 02, 2014	62.77	63.69	62.76	63.29	3,745,303	+0.52(+0.84%)
Dec 31, 2013	62.27	62.77	62.77	62.77	2,362,228	+0.65(+1.04%)
Dec 30, 2013	62.24	62.40	61.89	62.12	1,744,525	+0.03(+0.05%)
Dec 27, 2013	62.16	62.23	61.87	62.09	846,432	-0.08(-0.13%)
Dec 26, 2013	61.96	62.27	61.78	62.17	1,971,340	+0.41(+0.66%)
Dec 24, 2013	61.51	61.83	61.43	61.76	813,716	+0.30(+0.49%)
Dec 23, 2013	61.41	61.72	61.04	61.46	2,329,593	+0.23(+0.37%)
Dec 20, 2013	60.58	61.29	60.31	61.23	5,742,871	+0.89(+1.48%)
Dec 19, 2013	60.00	60.45	59.62	60.33	3,642,471	+0.16(+0.26%)
Dec 18, 2013	58.89	60.23	58.35	60.18	4,041,688	+1.36(+2.31%)
Dec 17, 2013	59.58	59.77	58.56	58.82	2,149,135	-0.32(-0.54%)
Dec 16, 2013	58.79	59.40	58.62	59.14	2,725,129	+0.58(+0.99%)
Dec 13, 2013	58.78	58.83	58.24	58.56	2,243,093	-0.01(-0.01%)
Dec 12, 2013	58.83	58.90	58.19	58.56	3,122,111	-0.31(-0.53%)
Dec 11, 2013	59.73	59.99	58.74	58.88	3,972,104	-0.79(-1.32%)
Dec 10, 2013	59.70	59.99	59.29	59.66	2,267,788	-0.15(-0.25%)
Dec 09, 2013	59.85	60.08	59.65	59.81	3,169,542	+0.33(+0.55%)
Dec 06, 2013	59.62	59.97	59.26	59.48	5,046,318	+0.54(+0.92%)
Dec 05, 2013	59.20	59.33	58.66	58.94	4,280,298	-0.34(-0.57%)
Dec 04, 2013	58.40	59.51	58.29	59.28	4,222,434	+0.59(+1.01%)
Dec 03, 2013	58.92	59.11	58.45	58.69	5,168,924	-0.39(-0.65%)