Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	67.87	68.34	67.74	67.74	3,868,526	-0.38(-0.56%)
Feb 26, 2015	68.40	68.82	67.75	68.12	3,174,162	-0.44(-0.64%)
Feb 25, 2015	69.00	69.21	68.46	68.56	3,606,512	-0.72(-1.04%)
Feb 24, 2015	68.71	69.55	68.52	69.28	2,585,722	+0.38(+0.55%)
Feb 23, 2015	69.18	69.18	68.31	68.90	2,785,810	-0.28(-0.41%)
Feb 20, 2015	68.16	69.21	67.62	69.18	3,010,154	+0.83(+1.22%)
Feb 19, 2015	68.32	68.63	68.06	68.35	2,545,510	+0.07(+0.10%)
Feb 18, 2015	68.62	68.84	68.22	68.28	2,944,789	-0.57(-0.83%)
Feb 17, 2015	67.81	69.09	67.79	68.85	4,031,023	+0.96(+1.42%)
Feb 13, 2015	68.32	67.88	67.88	67.88	3,736,934	-0.35(-0.52%)
Feb 12, 2015	67.15	68.54	67.03	68.24	4,603,004	+1.70(+2.55%)
Feb 11, 2015	66.35	66.76	66.18	66.54	2,235,213	+0.22(+0.34%)
Feb 10, 2015	66.63	66.78	66.05	66.32	2,397,528	+0.29(+0.44%)
Feb 09, 2015	65.14	66.30	64.79	66.03	2,836,925	+0.43(+0.66%)
Feb 06, 2015	65.68	66.70	65.47	65.59	4,421,654	+0.38(+0.58%)
Feb 05, 2015	64.93	65.37	64.90	65.22	3,833,396	+0.67(+1.04%)
Feb 04, 2015	64.92	65.20	64.36	64.54	3,870,758	-0.18(-0.28%)
Feb 03, 2015	64.02	64.80	63.89	64.72	3,302,472	+0.93(+1.46%)
Feb 02, 2015	63.17	63.88	62.38	63.79	4,143,819	+1.04(+1.65%)
Jan 30, 2015	63.86	64.21	62.67	62.75	5,760,631	-1.50(-2.33%)
Jan 29, 2015	63.60	64.50	63.34	64.25	5,340,482	+0.44(+0.69%)
Jan 28, 2015	65.71	65.86	63.80	63.82	5,138,923	-1.99(-3.02%)
Jan 27, 2015	66.24	66.50	65.74	65.80	3,739,770	-1.22(-1.82%)
Jan 26, 2015	66.20	67.12	65.57	67.02	5,014,102	+0.51(+0.76%)
Jan 23, 2015	65.68	67.48	65.68	66.52	5,626,400	+1.20(+1.84%)
Jan 22, 2015	65.97	66.13	64.07	65.32	8,843,262	-0.87(-1.31%)
Jan 21, 2015	66.07	66.52	65.66	66.18	2,900,929	-0.15(-0.23%)
Jan 20, 2015	65.68	66.53	65.52	66.34	3,845,198	+0.63(+0.97%)
Jan 16, 2015	65.69	66.18	64.76	65.70	5,471,321	-0.26(-0.39%)
Jan 15, 2015	65.79	67.19	65.69	65.96	4,571,780	+0.17(+0.26%)
Jan 14, 2015	66.38	66.38	64.72	65.79	4,840,770	-1.41(-2.09%)
Jan 13, 2015	68.36	68.61	66.54	67.19	4,607,504	-0.57(-0.85%)
Jan 12, 2015	68.39	68.57	67.42	67.77	2,777,987	-0.27(-0.39%)
Jan 09, 2015	69.35	69.46	68.03	68.03	3,202,327	-1.20(-1.73%)
Jan 08, 2015	69.18	69.77	69.07	69.23	2,346,374	+0.67(+0.98%)
Jan 07, 2015	68.71	68.97	68.33	68.56	2,840,118	+0.77(+1.14%)
Jan 06, 2015	69.20	69.23	67.60	67.79	3,421,005	-1.29(-1.86%)
Jan 05, 2015	69.92	70.43	68.75	69.08	3,131,144	-1.63(-2.30%)
Jan 02, 2015	70.97	71.35	70.06	70.71	1,732,756	-0.05(-0.07%)
Dec 31, 2014	71.86	70.76	70.76	70.76	1,777,010	-0.65(-0.91%)
Dec 30, 2014	71.22	71.76	71.06	71.41	2,413,792	+0.01(+0.01%)
Dec 29, 2014	71.11	71.97	71.00	71.40	1,868,000	+0.08(+0.11%)
Dec 26, 2014	71.47	71.81	71.30	71.33	1,117,182	-0.02(-0.02%)
Dec 24, 2014	71.63	71.34	71.34	71.34	1,213,994	-0.04(-0.06%)
Dec 23, 2014	71.48	71.81	71.33	71.39	1,970,168	+0.33(+0.47%)
Dec 22, 2014	70.63	71.09	70.36	71.05	2,387,464	+0.39(+0.56%)
Dec 19, 2014	70.68	71.09	70.05	70.66	4,733,180	+0.23(+0.33%)
Dec 18, 2014	68.86	70.43	68.86	70.43	5,059,412	+2.19(+3.20%)
Dec 17, 2014	67.22	68.25	66.99	68.24	5,917,670	+1.18(+1.76%)
Dec 16, 2014	67.61	68.52	66.62	67.06	4,538,710	-1.18(-1.73%)
Dec 15, 2014	69.01	69.01	67.35	68.24	5,376,183	-0.48(-0.70%)
Dec 12, 2014	70.12	70.49	68.70	68.72	3,533,358	-1.89(-2.68%)
Dec 11, 2014	70.79	71.24	70.45	70.61	2,494,581	-0.01(-0.01%)
Dec 10, 2014	71.39	71.66	70.55	70.62	5,596,128	-0.75(-1.06%)
Dec 09, 2014	70.37	71.59	70.37	71.38	3,726,487	+0.06(+0.08%)
Dec 08, 2014	71.29	71.37	70.70	71.32	4,177,878	+0.22(+0.31%)
Dec 05, 2014	70.89	71.33	70.65	71.09	3,328,723	+0.73(+1.04%)
Dec 04, 2014	69.43	70.45	69.43	70.37	3,412,775	-0.08(-0.11%)
Dec 03, 2014	70.33	70.78	70.14	70.44	2,722,301	-0.14(-0.19%)
Dec 02, 2014	70.41	70.97	70.26	70.58	2,291,652	+0.03(+0.04%)
Dec 01, 2014	70.75	70.97	70.43	70.55	2,521,054	-0.76(-1.07%)
Nov 28, 2014	70.82	71.74	70.79	71.32	1,355,526	+0.39(+0.54%)
Nov 26, 2014	71.07	70.93	70.93	70.93	1,714,945	+0.08(+0.11%)
Nov 25, 2014	70.37	71.03	70.28	70.85	2,792,515	+0.48(+0.68%)
Nov 24, 2014	69.93	70.49	69.87	70.37	2,062,445	+0.76(+1.10%)
Nov 21, 2014	70.07	70.21	69.37	69.61	2,872,128	+0.10(+0.15%)
Nov 20, 2014	68.96	69.89	68.76	69.51	3,462,705	+0.39(+0.56%)
Nov 19, 2014	69.77	69.83	68.98	69.12	2,535,310	-0.56(-0.80%)
Nov 18, 2014	69.86	70.31	69.65	69.68	3,028,638	+0.13(+0.18%)
Nov 17, 2014	70.06	70.06	68.89	69.55	3,419,338	-0.53(-0.76%)
Nov 14, 2014	69.78	70.25	69.78	70.08	2,867,892	+0.14(+0.20%)
Nov 13, 2014	70.30	70.57	69.60	69.95	3,070,846	+0.03(+0.04%)
Nov 12, 2014	70.25	70.30	69.65	69.92	2,809,619	-0.52(-0.74%)
Nov 11, 2014	70.49	71.33	70.14	70.44	4,134,372	-0.91(-1.27%)
Nov 10, 2014	70.80	71.40	70.75	71.35	2,574,845	+0.55(+0.77%)
Nov 07, 2014	70.48	71.27	70.29	70.80	2,409,188	+0.45(+0.63%)
Nov 06, 2014	69.95	70.55	69.64	70.36	2,815,298	+0.67(+0.96%)
Nov 05, 2014	70.62	70.70	69.45	69.69	4,630,735	-0.74(-1.05%)
Nov 04, 2014	70.69	70.75	69.89	70.43	2,575,331	-0.17(-0.24%)
Nov 03, 2014	70.88	71.16	70.47	70.60	2,413,314	-0.09(-0.12%)
Oct 31, 2014	70.77	70.94	70.40	70.69	3,122,374	+0.89(+1.27%)
Oct 30, 2014	69.52	70.34	69.35	69.80	2,608,111	+0.38(+0.54%)
Oct 29, 2014	69.03	69.35	68.82	69.42	2,938,456	+0.51(+0.74%)
Oct 28, 2014	67.99	69.00	67.94	68.91	2,636,617	+1.41(+2.09%)
Oct 27, 2014	67.68	67.70	67.35	67.50	3,133,016	-0.20(-0.29%)
Oct 24, 2014	67.17	67.77	66.99	67.70	2,681,078	+0.75(+1.12%)
Oct 23, 2014	67.19	67.40	66.79	66.95	2,700,528	+0.46(+0.69%)
Oct 22, 2014	67.05	67.27	66.44	66.49	4,135,127	-0.73(-1.08%)
Oct 21, 2014	66.01	67.24	65.49	67.21	5,465,203	+1.88(+2.88%)
Oct 20, 2014	65.10	65.49	64.91	65.33	5,361,485	+0.06(+0.09%)
Oct 17, 2014	64.90	65.56	64.12	65.27	11,420,176	-1.79(-2.67%)
Oct 16, 2014	66.49	67.86	66.22	67.07	7,002,492	-0.58(-0.86%)
Oct 15, 2014	67.51	68.48	66.47	67.65	8,334,716	-0.70(-1.02%)
Oct 14, 2014	67.99	68.73	67.93	68.35	3,383,677	+0.47(+0.69%)
Oct 13, 2014	68.52	69.01	67.82	67.88	3,497,806	-0.75(-1.10%)
Oct 10, 2014	69.55	70.15	68.61	68.63	3,207,028	-0.92(-1.33%)
Oct 09, 2014	70.55	70.97	69.46	69.55	3,459,796	-1.13(-1.59%)
Oct 08, 2014	69.27	70.82	68.93	70.68	3,946,913	+1.66(+2.40%)
Oct 07, 2014	69.64	69.87	69.02	69.02	3,657,831	-1.20(-1.70%)
Oct 06, 2014	70.72	70.88	69.88	70.22	2,286,364	-0.05(-0.07%)
Oct 03, 2014	70.10	70.59	70.05	70.27	3,977,873	+0.98(+1.42%)
Oct 02, 2014	68.90	69.60	68.44	69.29	3,186,995	+0.44(+0.65%)
Oct 01, 2014	69.82	69.95	68.81	68.84	3,906,358	-0.86(-1.24%)
Sep 30, 2014	69.98	70.37	69.65	69.70	4,052,478	-0.18(-0.26%)
Sep 29, 2014	69.00	70.06	68.96	69.88	3,669,199	+0.19(+0.27%)
Sep 26, 2014	69.22	69.87	69.08	69.70	2,683,835	+0.51(+0.74%)
Sep 25, 2014	70.26	70.47	69.18	69.18	3,784,775	-1.20(-1.71%)
Sep 24, 2014	70.21	70.47	69.74	70.39	2,527,890	+0.32(+0.45%)
Sep 23, 2014	70.72	71.05	70.06	70.07	3,285,477	-1.06(-1.49%)
Sep 22, 2014	71.68	72.04	71.10	71.13	2,473,553	-0.67(-0.93%)
Sep 19, 2014	72.10	72.30	71.64	71.80	5,068,392	+0.34(+0.48%)
Sep 18, 2014	71.02	71.73	70.86	71.46	4,917,006	+0.67(+0.95%)
Sep 17, 2014	70.44	71.12	70.14	70.78	4,771,566	+0.60(+0.85%)
Sep 16, 2014	69.65	70.45	69.39	70.18	3,385,753	+0.58(+0.83%)
Sep 15, 2014	69.28	69.84	69.11	69.60	4,240,113	+0.48(+0.69%)
Sep 12, 2014	69.28	69.36	68.89	69.12	3,453,745	-0.25(-0.36%)
Sep 11, 2014	69.21	69.47	69.12	69.37	2,493,822	+0.00(+0.00%)
Sep 10, 2014	69.70	70.23	69.35	69.37	3,604,911	-0.25(-0.36%)
Sep 09, 2014	70.02	70.08	69.59	69.62	2,278,289	-0.48(-0.68%)
Sep 08, 2014	70.39	70.70	69.90	70.10	2,232,481	-0.52(-0.74%)
Sep 05, 2014	70.46	70.76	70.15	70.62	1,897,637	+0.16(+0.23%)
Sep 04, 2014	70.61	70.97	70.18	70.46	2,216,130	-0.03(-0.04%)
Sep 03, 2014	70.72	70.82	70.41	70.48	2,584,717	-0.04(-0.06%)
Sep 02, 2014	70.32	70.62	69.92	70.52	3,289,021	+0.44(+0.63%)
Aug 29, 2014	70.07	70.08	70.08	70.08	2,222,317	+0.40(+0.58%)
Aug 28, 2014	69.60	69.85	69.35	69.68	1,405,814	-0.32(-0.45%)
Aug 27, 2014	70.02	70.05	69.76	70.00	1,822,858	+0.14(+0.20%)
Aug 26, 2014	70.14	70.24	69.81	69.86	1,707,982	-0.22(-0.32%)
Aug 25, 2014	69.92	70.59	69.88	70.08	2,562,262	+0.65(+0.93%)
Aug 22, 2014	69.73	70.03	69.35	69.43	1,708,137	-0.33(-0.48%)
Aug 21, 2014	69.35	69.88	69.15	69.76	3,353,426	+0.66(+0.95%)
Aug 20, 2014	68.71	69.19	68.57	69.11	2,528,761	+0.38(+0.55%)
Aug 19, 2014	68.86	68.90	68.68	68.73	1,975,999	+0.05(+0.07%)
Aug 18, 2014	68.21	68.68	68.12	68.68	3,516,952	+0.96(+1.41%)
Aug 15, 2014	68.47	68.47	67.27	67.72	2,769,112	-0.42(-0.61%)
Aug 14, 2014	68.24	68.45	68.01	68.14	1,886,457	-0.08(-0.11%)
Aug 13, 2014	68.01	68.27	67.80	68.22	3,037,358	+0.46(+0.68%)
Aug 12, 2014	66.95	67.83	66.95	67.76	3,427,512	+0.54(+0.80%)
Aug 11, 2014	67.49	67.76	67.12	67.22	2,043,348	-0.15(-0.22%)
Aug 08, 2014	66.72	67.20	66.36	67.36	2,669,251	+0.72(+1.08%)
Aug 07, 2014	67.34	67.39	66.51	66.65	2,747,438	-0.36(-0.54%)
Aug 06, 2014	66.68	67.28	66.57	67.01	3,315,664	-0.03(-0.04%)
Aug 05, 2014	67.81	67.99	66.91	67.03	4,337,137	-1.22(-1.78%)
Aug 04, 2014	67.89	68.25	67.55	68.25	5,921,251	+0.62(+0.92%)
Aug 01, 2014	67.24	68.07	67.10	67.63	4,721,317	-0.04(-0.06%)
Jul 31, 2014	69.01	69.07	67.67	67.67	3,810,567	-1.72(-2.48%)
Jul 30, 2014	69.32	69.59	68.93	69.39	3,298,506	+0.31(+0.46%)
Jul 29, 2014	69.36	69.69	69.07	69.07	2,514,492	-0.29(-0.42%)
Jul 28, 2014	70.71	71.06	69.05	69.36	2,805,275	-0.10(-0.15%)
Jul 25, 2014	69.86	70.21	69.40	69.47	3,443,468	-0.64(-0.91%)
Jul 24, 2014	70.22	70.28	69.91	70.10	4,254,945	+0.35(+0.50%)
Jul 23, 2014	70.04	70.09	69.72	69.75	3,351,282	-0.11(-0.16%)
Jul 22, 2014	69.69	70.09	69.67	69.86	4,661,870	+0.17(+0.24%)
Jul 21, 2014	70.03	70.12	69.58	69.69	4,226,107	-0.31(-0.45%)
Jul 18, 2014	71.19	71.38	69.81	70.01	7,485,652	-0.17(-0.24%)
Jul 17, 2014	71.52	71.70	70.11	70.18	4,799,391	-1.61(-2.24%)
Jul 16, 2014	72.36	72.45	71.52	71.79	3,945,510	-0.44(-0.61%)
Jul 15, 2014	71.80	72.65	71.75	72.23	3,560,554	+0.76(+1.06%)
Jul 14, 2014	72.01	72.23	71.37	71.47	3,066,033	+0.04(+0.06%)
Jul 11, 2014	71.27	71.53	70.89	71.43	2,273,841	+0.23(+0.32%)
Jul 10, 2014	70.65	71.53	70.61	71.20	2,822,943	-0.60(-0.83%)
Jul 09, 2014	71.59	72.27	71.19	71.80	3,259,422	+0.99(+1.39%)
Jul 08, 2014	70.86	71.13	70.52	70.81	3,103,853	-0.29(-0.41%)
Jul 07, 2014	71.73	71.97	70.86	71.10	2,940,488	-1.17(-1.62%)
Jul 03, 2014	71.63	72.27	72.27	72.27	3,304,670	+1.15(+1.61%)
Jul 02, 2014	70.86	71.19	70.74	71.12	3,326,845	+0.49(+0.70%)
Jul 01, 2014	70.72	71.06	70.51	70.63	3,823,149	+0.36(+0.51%)
Jun 30, 2014	70.61	70.68	70.17	70.27	2,761,207	-0.35(-0.49%)
Jun 27, 2014	68.96	70.78	68.96	70.62	3,200,784	+0.44(+0.63%)
Jun 26, 2014	69.98	70.20	69.37	70.18	2,324,132	+0.14(+0.19%)
Jun 25, 2014	69.88	70.26	69.71	70.04	3,002,653	-0.10(-0.15%)
Jun 24, 2014	70.91	71.23	70.12	70.15	4,158,816	-0.88(-1.25%)
Jun 23, 2014	70.77	71.10	70.40	71.03	3,664,291	+0.05(+0.07%)
Jun 20, 2014	70.10	71.37	70.09	70.98	7,312,119	+1.22(+1.74%)
Jun 19, 2014	69.74	69.95	69.20	69.76	4,531,222	+0.30(+0.43%)
Jun 18, 2014	68.76	69.54	68.23	69.47	6,841,155	+0.64(+0.93%)
Jun 17, 2014	68.76	69.38	68.72	68.83	6,575,747	-0.12(-0.17%)
Jun 16, 2014	68.38	69.25	68.19	68.95	3,843,893	+0.48(+0.71%)
Jun 13, 2014	68.84	68.95	68.17	68.46	3,831,733	-0.39(-0.57%)
Jun 12, 2014	68.58	69.13	68.58	68.85	3,432,963	+0.09(+0.12%)
Jun 11, 2014	69.40	69.40	68.32	68.77	3,965,200	-0.75(-1.08%)
Jun 10, 2014	69.60	69.73	69.32	69.52	2,964,577	+0.77(+1.13%)
Jun 06, 2014	67.98	68.89	67.87	68.74	3,121,194	+0.83(+1.23%)
Jun 05, 2014	67.13	68.04	67.05	67.91	2,454,595	+0.54(+0.81%)
Jun 04, 2014	66.95	67.45	66.87	67.36	2,461,748	+0.34(+0.51%)
Jun 03, 2014	66.76	67.27	66.45	67.02	2,833,561	+0.13(+0.19%)
Jun 02, 2014	67.14	67.24	66.53	66.90	2,885,063	-0.22(-0.33%)
May 30, 2014	66.91	67.41	66.88	67.12	2,850,084	+0.14(+0.22%)
May 29, 2014	66.86	67.13	66.50	66.97	2,893,924	+0.14(+0.22%)
May 28, 2014	66.34	67.11	66.30	66.83	3,454,965	+0.68(+1.03%)
May 27, 2014	65.67	66.53	65.65	66.15	2,384,283	+0.48(+0.73%)
May 23, 2014	65.02	65.67	65.67	65.67	2,000,550	+0.28(+0.43%)
May 22, 2014	65.08	65.58	65.08	65.39	1,051,524	+0.16(+0.25%)
May 21, 2014	64.49	65.33	64.40	65.23	2,151,331	+1.01(+1.58%)
May 20, 2014	64.73	64.87	64.09	64.22	2,266,948	-0.53(-0.81%)
May 19, 2014	64.40	64.79	64.32	64.74	2,661,270	+0.28(+0.44%)
May 16, 2014	64.84	64.90	63.95	64.46	3,908,312	-0.55(-0.85%)
May 15, 2014	64.65	65.02	64.11	65.02	3,942,875	+0.21(+0.33%)
May 14, 2014	65.75	65.97	64.71	64.80	3,079,499	-1.14(-1.73%)
May 13, 2014	66.16	66.33	65.66	65.94	2,911,217	-0.19(-0.28%)
May 12, 2014	65.41	66.17	65.41	66.13	2,996,244	+1.11(+1.70%)
May 09, 2014	64.84	65.21	64.68	65.02	3,233,126	+0.22(+0.34%)
May 08, 2014	64.67	65.42	64.55	64.80	3,842,322	+0.04(+0.07%)
May 07, 2014	63.70	64.82	63.70	64.76	3,332,924	+1.22(+1.92%)
May 06, 2014	63.84	64.25	63.35	63.54	4,061,144	-0.70(-1.09%)
May 05, 2014	64.23	64.28	63.73	64.24	3,538,787	-0.01(-0.01%)
May 02, 2014	63.35	64.39	63.09	64.25	6,649,590	+1.09(+1.73%)
May 01, 2014	62.62	63.17	62.19	63.16	5,612,558	+0.53(+0.85%)
Apr 30, 2014	62.30	62.73	62.06	62.62	5,006,040	+0.33(+0.53%)
Apr 29, 2014	62.23	62.42	62.04	62.29	4,726,112	+0.47(+0.77%)
Apr 28, 2014	62.55	62.78	61.55	61.82	7,218,437	-0.33(-0.53%)
Apr 25, 2014	63.17	63.34	62.03	62.15	4,657,474	-1.19(-1.87%)
Apr 24, 2014	63.82	63.90	63.18	63.34	3,205,970	-0.15(-0.24%)
Apr 23, 2014	63.61	63.91	63.37	63.49	3,983,916	-0.16(-0.25%)
Apr 22, 2014	63.62	64.18	63.42	63.65	4,731,073	+0.05(+0.08%)
Apr 21, 2014	63.95	64.35	63.50	63.60	5,030,480	+0.14(+0.21%)
Apr 17, 2014	64.06	63.46	63.46	63.46	5,657,133	-0.23(-0.36%)
Apr 16, 2014	63.79	64.02	63.24	63.69	4,268,190	+0.54(+0.86%)
Apr 15, 2014	63.04	63.84	62.34	63.15	3,646,335	+0.39(+0.62%)
Apr 14, 2014	63.45	63.51	62.04	62.76	3,516,328	+0.02(+0.03%)
Apr 11, 2014	62.20	63.28	61.91	62.74	3,234,807	-0.03(-0.04%)
Apr 10, 2014	64.74	64.84	62.77	62.77	5,643,562	-1.92(-2.97%)
Apr 09, 2014	64.27	64.78	63.74	64.69	4,208,589	+0.56(+0.87%)
Apr 08, 2014	63.97	64.49	63.54	64.13	3,600,628	+0.11(+0.17%)
Apr 07, 2014	64.84	64.86	63.59	64.02	4,532,631	-0.97(-1.50%)
Apr 04, 2014	65.90	66.02	64.86	65.00	3,550,428	-0.65(-0.99%)
Apr 03, 2014	65.49	65.83	65.25	65.65	2,822,890	+0.27(+0.41%)
Apr 02, 2014	65.13	65.57	64.87	65.38	2,970,926	+0.31(+0.48%)
Apr 01, 2014	65.53	65.63	64.88	65.07	2,562,759	-0.32(-0.49%)
Mar 31, 2014	65.00	65.72	64.90	65.39	2,986,153	+0.91(+1.41%)
Mar 28, 2014	64.42	64.92	64.12	64.48	2,388,379	+0.18(+0.28%)
Mar 27, 2014	64.05	64.74	63.62	64.30	4,602,192	+0.78(+1.23%)
Mar 26, 2014	64.10	64.48	63.49	63.52	3,334,890	-0.31(-0.48%)
Mar 25, 2014	63.99	64.38	63.64	63.83	3,375,100	+0.10(+0.16%)
Mar 24, 2014	63.99	64.29	63.46	63.73	2,649,870	-0.17(-0.27%)
Mar 21, 2014	63.68	65.19	63.29	63.90	8,355,439	+0.95(+1.51%)
Mar 20, 2014	61.76	63.01	61.72	62.95	3,200,443	+0.99(+1.60%)
Mar 19, 2014	62.40	62.92	61.72	61.96	3,380,636	-0.37(-0.60%)
Mar 18, 2014	62.68	62.73	62.15	62.33	2,113,303	-0.24(-0.38%)
Mar 17, 2014	62.63	62.67	61.73	62.57	2,254,079	+1.39(+2.27%)
Mar 14, 2014	61.46	62.12	61.07	61.18	2,739,166	-0.46(-0.74%)
Mar 13, 2014	63.25	63.36	61.47	61.63	3,394,579	-1.24(-1.97%)
Mar 12, 2014	62.60	63.01	62.49	62.87	2,285,009	-0.14(-0.23%)
Mar 11, 2014	64.00	64.00	62.85	63.01	2,448,853	-0.67(-1.05%)
Mar 10, 2014	63.35	63.80	63.12	63.68	2,288,181	+0.12(+0.19%)
Mar 07, 2014	63.84	64.29	63.33	63.57	2,934,719	-0.02(-0.03%)
Mar 06, 2014	63.14	63.75	62.93	63.58	3,398,063	+0.57(+0.90%)
Mar 05, 2014	62.41	63.22	62.12	63.01	2,861,321	+0.58(+0.94%)
Mar 04, 2014	61.93	62.53	61.56	62.43	3,036,204	+1.21(+1.98%)