Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	91.50	91.96	89.60	89.62	1,651,394	-1.21(-1.33%)
Feb 27, 2018	91.99	93.04	90.80	90.83	1,963,686	-1.37(-1.49%)
Feb 26, 2018	90.78	92.23	90.42	92.20	2,293,305	+1.56(+1.73%)
Feb 23, 2018	89.10	90.66	88.85	90.64	1,477,237	+2.17(+2.45%)
Feb 22, 2018			88.25	88.47	1,891,659	-0.66(-0.74%)
Feb 21, 2018	89.67	90.67	89.10	89.13	3,096,733	-0.98(-1.09%)
Feb 20, 2018	90.39	91.20	89.76	90.11	2,609,881	-0.98(-1.08%)
Feb 16, 2018		91.09	91.09	91.09	0	+0.79(+0.87%)
Feb 15, 2018	89.95	90.90	89.03	90.30	2,282,804	+1.18(+1.32%)
Feb 14, 2018	86.58	89.20	86.58	89.12	2,738,259	+1.89(+2.17%)
Feb 13, 2018				87.23	2,276,836	+0.11(+0.13%)
Feb 12, 2018	85.26	88.36	85.04	87.12	3,022,701	+2.90(+3.44%)
Feb 09, 2018	84.49	85.57	81.22	84.22	6,072,819	+0.57(+0.68%)
Feb 08, 2018	89.54	89.60	83.47	83.65	4,348,586	-5.76(-6.44%)
Feb 07, 2018	89.22	90.78	89.20	89.41	2,723,103	-0.29(-0.32%)
Feb 06, 2018	86.41	90.03	85.21	89.70	4,342,562	+0.40(+0.45%)
Feb 05, 2018	91.61	93.01	87.09	89.30	3,319,435	-3.25(-3.51%)
Feb 02, 2018	95.06	95.57	92.50	92.55	2,004,651	-2.87(-3.01%)
Feb 01, 2018	94.55	95.45	93.87	95.42	1,925,618	+0.69(+0.73%)
Jan 31, 2018	94.34	95.18	94.20	94.73	2,448,550	+0.45(+0.47%)
Jan 30, 2018	94.86	95.43	94.27	94.28	1,999,384	-1.03(-1.08%)
Jan 29, 2018	95.26	96.38	95.07	95.31	2,478,091	-0.27(-0.29%)
Jan 26, 2018	95.38	95.66	94.45	95.58	3,332,412	+0.58(+0.61%)
Jan 25, 2018	96.19	96.50	94.48	95.00	2,870,596	-0.91(-0.95%)
Jan 24, 2018	94.99	97.04	94.79	95.91	4,550,065	-0.41(-0.43%)
Jan 23, 2018	95.86	96.51	94.65	96.32	3,181,858	+0.20(+0.21%)
Jan 22, 2018	95.07	96.17	94.54	96.12	2,641,376	+1.01(+1.06%)
Jan 19, 2018	93.58	95.14	93.04	95.11	3,214,394	+0.88(+0.94%)
Jan 18, 2018	95.16	95.35	93.97	94.23	2,895,091	-0.89(-0.94%)
Jan 17, 2018	95.68	96.17	94.08	95.12	2,510,225	-0.03(-0.03%)
Jan 16, 2018	96.59	97.02	94.53	95.15	2,935,943	-0.92(-0.96%)
Jan 12, 2018		96.07	96.07	96.07	0	+0.92(+0.97%)
Jan 11, 2018	94.30	95.18	93.76	95.15	2,389,971	+1.17(+1.24%)
Jan 10, 2018		94.49		93.98	2,876,027	+1.32(+1.43%)
Jan 09, 2018	92.08	92.91	91.70	92.66	2,371,714	+0.81(+0.88%)
Jan 08, 2018	92.41	92.44	91.58	91.85	1,935,249	-0.57(-0.62%)
Jan 05, 2018	92.56	92.67	91.79	92.42	2,259,062	+0.01(+0.01%)
Jan 04, 2018	91.45	93.09	90.84	92.41	2,358,551	+1.80(+1.99%)
Jan 03, 2018	90.66	90.92	89.98	90.61	2,550,147	-0.15(-0.17%)
Jan 02, 2018	91.19	91.30	89.99	90.76	1,825,820	+0.03(+0.03%)
Dec 29, 2017		90.74	90.74	90.74	0	-0.66(-0.72%)
Dec 28, 2017	91.20	91.65	90.79	91.39	1,142,392	+0.50(+0.55%)
Dec 27, 2017	90.78	91.04	90.41	90.89	1,298,785	-0.15(-0.17%)
Dec 26, 2017	91.39	91.67	90.45	91.05	1,284,753	-0.53(-0.58%)
Dec 22, 2017	91.12	92.42	90.77	91.58	2,266,849	+0.89(+0.98%)
Dec 21, 2017	90.03	90.87	89.94	90.68	1,735,998	+0.85(+0.94%)
Dec 20, 2017	90.60	90.60	89.58	89.83	2,229,175	-0.14(-0.15%)
Dec 19, 2017	90.94	91.02	89.96	89.97	2,701,300	-0.52(-0.57%)
Dec 18, 2017	89.30	91.07	88.93	90.49	3,298,343	+2.73(+3.11%)
Dec 15, 2017	86.65	88.67	86.43	87.76	4,682,426	+2.05(+2.39%)
Dec 14, 2017	86.56	86.98	85.52	85.71	2,182,874	-0.60(-0.70%)
Dec 13, 2017	87.70	87.84	86.29	86.31	2,092,832	-1.36(-1.55%)
Dec 12, 2017	87.67	88.09	87.37	87.67	2,006,636	+0.22(+0.25%)
Dec 11, 2017	87.47	87.56	86.77	87.45	1,516,125	+0.16(+0.19%)
Dec 08, 2017	87.02	87.28	85.82	87.28	1,867,635	+0.66(+0.76%)
Dec 07, 2017	85.22	86.79	85.03	86.63	1,915,825	+1.09(+1.28%)
Dec 06, 2017	85.31	85.83	84.84	85.53	1,608,610	-0.04(-0.04%)
Dec 05, 2017	85.43	87.13	85.40	85.57	2,482,896	-0.89(-1.03%)
Dec 04, 2017	86.05	87.69	85.85	86.46	3,759,491	+1.98(+2.34%)
Dec 01, 2017	83.99	84.53	82.20	84.49	2,905,734	+0.66(+0.78%)
Nov 30, 2017	83.53	85.11	83.29	83.83	4,073,802	+0.94(+1.13%)
Nov 29, 2017	82.54	84.11	81.76	82.89	3,544,131	+1.11(+1.36%)
Nov 28, 2017	79.47	81.87	79.01	81.78	2,372,339	+2.62(+3.32%)
Nov 27, 2017	79.57	79.62	78.88	79.16	1,788,271	-0.46(-0.58%)
Nov 24, 2017	80.00	80.00	79.49	79.62	555,800	+0.11(+0.14%)
Nov 22, 2017	80.17	80.31	79.37	79.51	1,388,489	-0.63(-0.78%)
Nov 21, 2017	80.95	81.13	79.80	80.14	1,425,404	-0.29(-0.36%)
Nov 20, 2017	80.18	80.60	79.89	80.43	1,759,035	+0.40(+0.50%)
Nov 17, 2017	79.21	80.39	79.17	80.03	1,851,774	+0.62(+0.78%)
Nov 16, 2017	80.11	80.69	79.22	79.41	2,214,181	-0.44(-0.55%)
Nov 15, 2017	77.62	80.15	77.62	79.85	3,119,832	+1.49(+1.90%)
Nov 14, 2017	78.75	78.91	77.83	78.36	3,697,859	-0.87(-1.09%)
Nov 13, 2017	78.93	79.44	78.37	79.23	2,601,444	-0.18(-0.23%)
Nov 10, 2017	79.45	79.76	79.07	79.41	1,746,864	-0.51(-0.64%)
Nov 09, 2017	80.17	80.38	78.74	79.92	2,368,100	-0.78(-0.97%)
Nov 08, 2017	81.45	81.63	80.35	80.70	2,470,467	-1.04(-1.28%)
Nov 07, 2017	83.71	83.96	81.60	81.74	2,035,822	-1.98(-2.36%)
Nov 06, 2017	83.31	83.79	82.84	83.72	1,510,298	+0.64(+0.76%)
Nov 03, 2017	83.53	83.81	82.92	83.09	2,262,274	-0.77(-0.92%)
Nov 02, 2017	82.99	84.08	82.54	83.86	1,474,077	+0.50(+0.60%)
Nov 01, 2017	84.05	84.35	82.91	83.36	1,876,155	-0.25(-0.30%)
Oct 31, 2017	84.02	84.36	83.45	83.61	2,408,597	-0.23(-0.27%)
Oct 30, 2017	83.54	84.72	83.54	83.84	2,036,927	-0.32(-0.38%)
Oct 27, 2017	84.06	84.34	83.45	84.16	2,464,522	+0.24(+0.28%)
Oct 26, 2017	82.54	84.10	82.53	83.92	3,538,990	+1.54(+1.87%)
Oct 25, 2017	82.63	83.45	81.61	82.38	6,606,548	+1.18(+1.45%)
Oct 24, 2017	81.58	81.64	80.54	81.20	2,960,236	-0.18(-0.22%)
Oct 23, 2017	81.28	81.64	80.74	81.38	2,448,734	+0.05(+0.06%)
Oct 20, 2017	80.33	81.34	80.18	81.34	4,148,719	+1.99(+2.50%)
Oct 19, 2017	77.83	79.37	77.69	79.35	2,254,699	+0.74(+0.95%)
Oct 18, 2017	78.31	78.71	77.96	78.61	1,287,249	+0.54(+0.69%)
Oct 17, 2017	78.90	78.90	77.93	78.07	1,599,067	-0.71(-0.90%)
Oct 16, 2017	77.82	78.80	77.57	78.78	2,444,517	+1.35(+1.75%)
Oct 13, 2017	76.47	77.85	76.08	77.43	2,129,666	+0.70(+0.91%)
Oct 12, 2017	78.37	78.55	76.65	76.73	3,082,207	-1.96(-2.49%)
Oct 11, 2017	79.37	79.37	78.65	78.69	1,731,304	-0.50(-0.63%)
Oct 10, 2017	79.23	79.81	79.10	79.19	1,432,293	+0.00(+0.00%)
Oct 09, 2017	79.36	79.57	78.97	79.19	1,583,265	+0.24(+0.30%)
Oct 06, 2017	78.96	79.11	78.40	78.95	2,111,006	-0.05(-0.06%)
Oct 05, 2017	78.42	79.30	78.04	79.00	1,854,063	+0.68(+0.87%)
Oct 04, 2017	78.37	78.56	77.98	78.32	2,242,621	-0.03(-0.03%)
Oct 03, 2017	77.94	78.36	77.58	78.34	2,932,487	+0.41(+0.52%)
Oct 02, 2017	77.08	78.03	76.82	77.93	4,206,368	+1.14(+1.49%)
Sep 29, 2017	76.52	76.99	76.01	76.79	2,180,750	+0.49(+0.64%)
Sep 28, 2017	76.15	76.60	75.59	76.30	2,202,450	+0.17(+0.23%)
Sep 27, 2017		76.59		76.13	2,648,475	+1.02(+1.36%)
Sep 26, 2017	75.00	75.40	74.61	75.10	1,912,755	+0.29(+0.39%)
Sep 25, 2017	74.28	75.03	74.19	74.81	1,997,950	+0.49(+0.66%)
Sep 22, 2017	73.75	74.45	73.61	74.32	1,892,554	+0.33(+0.44%)
Sep 21, 2017	73.98	74.52	73.37	74.00	2,976,396	-0.20(-0.27%)
Sep 20, 2017	73.66	74.44	73.15	74.20	3,511,577	+0.76(+1.04%)
Sep 19, 2017	72.75	73.81	72.75	73.44	2,969,711	+0.64(+0.88%)
Sep 18, 2017	72.74	73.05	72.28	72.79	4,152,125	+0.19(+0.26%)
Sep 15, 2017	71.30	72.68	71.27	72.60	4,901,378	+1.22(+1.70%)
Sep 14, 2017	72.72	73.09	71.17	71.39	4,661,856	-1.37(-1.88%)
Sep 13, 2017	72.06	73.09	71.84	72.76	3,842,297	+0.58(+0.80%)
Sep 12, 2017	72.01	72.56	71.83	72.17	2,502,920	+0.46(+0.65%)
Sep 11, 2017	71.55	72.22	71.10	71.71	2,633,112	+0.77(+1.09%)
Sep 08, 2017	70.25	71.26	69.83	70.94	3,247,958	-0.02(-0.03%)
Sep 07, 2017	72.14	72.18	70.53	70.96	4,029,849	-1.12(-1.56%)
Sep 06, 2017	71.65	72.56	71.57	72.08	3,786,145	+0.73(+1.03%)
Sep 05, 2017	72.24	72.34	71.00	71.35	2,853,831	-1.50(-2.05%)
Sep 01, 2017	72.44	73.22	72.21	72.85	2,688,413	+0.63(+0.88%)
Aug 31, 2017	73.04	73.16	72.11	72.21	3,975,607	-0.44(-0.60%)
Aug 30, 2017	72.33	73.25	72.14	72.65	2,311,045	+0.32(+0.44%)
Aug 29, 2017	72.34	72.48	71.59	72.33	3,486,889	-0.73(-1.01%)
Aug 28, 2017	74.10	74.16	72.88	73.06	1,495,073	-0.85(-1.15%)
Aug 25, 2017	74.15	74.71	73.87	73.92	1,327,993	+0.05(+0.07%)
Aug 24, 2017	73.93	74.23	73.62	73.86	1,001,879	+0.13(+0.17%)
Aug 23, 2017	73.49	74.49	73.47	73.73	1,268,693	-0.14(-0.18%)
Aug 22, 2017	74.12	74.44	73.28	73.87	2,070,992	+0.02(+0.02%)
Aug 21, 2017	74.05	74.13	73.55	73.85	1,554,399	-0.10(-0.13%)
Aug 18, 2017	74.09	74.82	73.76	73.95	2,662,828	-0.42(-0.56%)
Aug 17, 2017	76.00	76.23	74.34	74.37	1,938,016	-1.66(-2.18%)
Aug 16, 2017	76.86	77.10	75.83	76.03	1,314,834	-0.30(-0.39%)
Aug 15, 2017	77.04	77.21	75.58	76.33	2,550,717	-0.10(-0.13%)
Aug 14, 2017	76.02	76.84	75.77	76.43	1,965,374	+1.32(+1.76%)
Aug 11, 2017	75.62	75.71	74.67	75.10	2,193,077	-0.24(-0.31%)
Aug 10, 2017	76.65	76.77	75.28	75.34	2,245,741	-1.89(-2.44%)
Aug 09, 2017	77.06	77.35	76.60	77.23	1,474,868	-0.34(-0.43%)
Aug 08, 2017	77.13	79.25	77.13	77.56	2,196,998	+0.33(+0.42%)
Aug 07, 2017	76.76	77.48	76.54	77.24	1,530,502	+0.67(+0.88%)
Aug 04, 2017	77.40	77.48	76.43	76.56	2,892,899	-0.16(-0.21%)
Aug 03, 2017	77.38	77.67	76.64	76.73	2,761,627	-0.65(-0.84%)
Aug 02, 2017	77.51	77.66	77.08	77.38	2,986,722	-0.27(-0.35%)
Aug 01, 2017	78.22	78.30	77.32	77.65	2,521,378	-0.15(-0.20%)
Jul 31, 2017	77.12	78.23	76.88	77.81	3,248,956	+1.09(+1.42%)
Jul 28, 2017	76.60	76.87	75.67	76.71	3,504,717	+0.15(+0.20%)
Jul 27, 2017	77.57	77.60	76.20	76.56	3,194,597	-0.82(-1.06%)
Jul 26, 2017	78.71	78.74	77.30	77.38	2,773,663	-1.25(-1.58%)
Jul 25, 2017	79.45	79.63	78.24	78.63	3,619,076	-0.03(-0.03%)
Jul 24, 2017	79.02	79.04	78.25	78.65	4,329,928	-0.74(-0.93%)
Jul 21, 2017	77.07	79.67	76.33	79.39	10,729,582	+6.26(+8.55%)
Jul 20, 2017	73.32	73.57	72.26	73.14	5,500,909	-0.33(-0.45%)
Jul 19, 2017	73.99	74.02	72.92	73.47	3,508,415	-0.17(-0.23%)
Jul 18, 2017	73.78	73.91	73.10	73.64	1,487,571	-0.54(-0.73%)
Jul 17, 2017	74.40	74.56	73.93	74.19	2,129,562	-0.30(-0.40%)
Jul 14, 2017	73.89	74.81	73.29	74.48	2,177,815	-0.08(-0.11%)
Jul 13, 2017	74.26	74.74	74.05	74.56	1,818,015	+0.35(+0.47%)
Jul 12, 2017	73.12	74.37	72.80	74.21	2,744,167	+1.05(+1.43%)
Jul 11, 2017	74.10	74.17	72.95	73.17	3,039,636	-0.91(-1.23%)
Jul 10, 2017	74.37	74.47	74.00	74.08	2,644,561	-0.41(-0.55%)
Jul 07, 2017	74.63	74.65	73.96	74.48	1,811,341	+0.35(+0.47%)
Jul 06, 2017	74.32	74.88	73.98	74.13	3,896,374	-0.53(-0.71%)
Jul 05, 2017	75.29	75.67	74.14	74.66	3,193,808	-0.78(-1.03%)
Jul 03, 2017	75.31	76.27	75.13	75.44	1,726,106	+0.85(+1.14%)
Jun 30, 2017	74.05	75.10	73.66	74.59	3,289,180	+1.04(+1.41%)
Jun 29, 2017	73.81	74.93	72.65	73.55	6,736,275	-1.36(-1.82%)
Jun 28, 2017	74.14	75.40	74.08	74.92	4,197,123	+1.44(+1.97%)
Jun 27, 2017	72.99	74.25	72.91	73.47	2,265,865	+0.71(+0.98%)
Jun 26, 2017	72.13	72.98	71.88	72.76	2,380,408	+0.97(+1.35%)
Jun 23, 2017	72.90	72.93	71.66	71.79	3,504,424	-0.79(-1.08%)
Jun 22, 2017	72.89	72.98	72.29	72.58	2,482,249	-0.44(-0.61%)
Jun 21, 2017	73.40	73.40	72.85	73.02	2,882,400	-0.31(-0.42%)
Jun 20, 2017	73.70	73.81	73.21	73.33	2,985,926	-0.46(-0.62%)
Jun 19, 2017	73.79	73.99	73.39	73.79	3,580,115	+0.38(+0.52%)
Jun 16, 2017	73.54	73.72	73.07	73.41	3,617,950	-0.04(-0.05%)
Jun 15, 2017	71.87	73.63	71.77	73.44	4,287,993	+1.14(+1.57%)
Jun 14, 2017	71.74	72.41	70.84	72.31	3,166,633	-0.43(-0.60%)
Jun 13, 2017	72.68	73.06	72.09	72.74	2,980,466	+0.36(+0.50%)
Jun 12, 2017	72.36	73.09	71.87	72.38	2,922,157	+0.09(+0.12%)
Jun 09, 2017	72.29	72.61	71.60	72.29	3,859,242	+0.59(+0.82%)
Jun 08, 2017		72.37	71.13	71.70	2,579,283	+0.47(+0.66%)
Jun 07, 2017	70.89	71.79	70.61	71.23	2,705,429	+0.57(+0.80%)
Jun 06, 2017	70.21	70.81	69.61	70.66	2,777,143	-0.05(-0.08%)
Jun 05, 2017	70.47	71.17	70.22	70.72	2,234,846	+0.26(+0.37%)
Jun 02, 2017	69.90	70.73	69.44	70.46	2,801,670	+0.11(+0.15%)
Jun 01, 2017	69.93	70.39	69.35	70.35	3,653,731	+0.90(+1.30%)
May 31, 2017	70.77	70.77	68.66	69.45	4,732,211	-1.23(-1.74%)
May 30, 2017	71.68	71.86	70.63	70.67	2,615,864	-1.36(-1.89%)
May 26, 2017	71.77	72.33	71.40	72.04	2,620,175	+0.25(+0.35%)
May 25, 2017	72.14	72.69	71.49	71.78	2,350,864	-0.37(-0.51%)
May 24, 2017	72.54	72.54	72.00	72.15	1,754,461	-0.38(-0.52%)
May 23, 2017	71.95	72.84	71.42	72.53	2,209,849	+0.64(+0.89%)
May 22, 2017	72.89	73.07	71.58	71.89	2,663,610	-0.58(-0.80%)
May 19, 2017	71.84	73.22	71.55	72.47	3,097,261	+0.90(+1.26%)
May 18, 2017	70.84	72.35	70.73	71.57	6,565,005	+0.72(+1.02%)
May 17, 2017	72.85	72.08	70.57	70.84	3,488,548	-2.00(-2.75%)
May 16, 2017	73.41	73.51	72.73	72.85	2,198,871	-0.42(-0.57%)
May 15, 2017	72.24	73.63	72.24	73.26	2,838,304	+1.58(+2.20%)
May 12, 2017	72.07	72.55	71.04	71.68	4,378,758	-0.69(-0.95%)
May 11, 2017	73.12	73.38	71.92	72.37	4,177,505	-1.00(-1.37%)
May 10, 2017	73.69	74.06	73.25	73.37	3,151,917	-0.58(-0.79%)
May 09, 2017	73.85	74.40	73.51	73.96	3,101,112	+0.18(+0.24%)
May 08, 2017	73.97	74.04	73.53	73.78	1,959,922	-0.13(-0.18%)
May 05, 2017	74.46	74.56	73.67	73.91	2,589,655	-0.20(-0.27%)
May 04, 2017	74.59	74.76	73.82	74.11	3,535,381	+0.00(+0.00%)
May 03, 2017	73.74	74.41	73.47	74.11	2,734,386	+0.03(+0.04%)
May 02, 2017	73.29	74.09	72.74	74.08	3,390,602	+0.80(+1.09%)
May 01, 2017	72.92	73.66	72.56	73.28	3,957,324	+1.07(+1.48%)
Apr 28, 2017	73.16	73.82	71.79	72.21	6,849,650	-1.73(-2.34%)
Apr 27, 2017	74.74	75.12	73.90	73.95	4,020,008	-0.67(-0.90%)
Apr 26, 2017	73.67	75.70	73.66	74.62	8,281,675	-2.26(-2.94%)
Apr 25, 2017	76.70	77.29	76.56	76.89	3,873,095	+0.81(+1.06%)
Apr 24, 2017	76.03	76.41	75.59	76.08	3,225,330	+1.81(+2.43%)
Apr 21, 2017	75.14	75.43	74.25	74.27	2,810,371	-0.94(-1.25%)
Apr 20, 2017	73.97	75.51	73.97	75.21	3,278,405	+1.63(+2.21%)
Apr 19, 2017	74.06	74.50	73.29	73.59	2,401,835	+0.01(+0.01%)
Apr 18, 2017	74.16	74.77	72.91	73.58	3,472,153	-0.99(-1.33%)
Apr 17, 2017	72.39	74.59	71.92	74.57	4,184,546	+1.78(+2.44%)
Apr 13, 2017	73.71	74.53	72.68	72.79	3,784,588	-1.26(-1.70%)
Apr 12, 2017	74.24	74.72	73.70	74.05	2,579,136	-0.60(-0.81%)
Apr 11, 2017	74.03	74.67	73.33	74.65	2,617,069	+0.29(+0.39%)
Apr 10, 2017	75.06	75.30	74.15	74.36	2,741,905	-0.69(-0.92%)
Apr 07, 2017	74.79	75.76	74.38	75.05	3,080,273	-0.62(-0.82%)
Apr 06, 2017	75.40	76.14	74.16	75.67	4,874,134	+0.09(+0.12%)
Apr 05, 2017	77.78	77.82	75.45	75.58	2,764,542	-1.02(-1.33%)
Apr 04, 2017	76.71	77.17	76.47	76.60	2,048,392	-0.49(-0.63%)
Apr 03, 2017	78.05	78.08	76.07	77.08	3,515,974	-0.77(-0.99%)
Mar 31, 2017	77.86	78.38	77.51	77.86	2,962,929	-0.43(-0.55%)
Mar 30, 2017	76.20	78.39	75.93	78.29	4,543,222	+2.21(+2.91%)
Mar 29, 2017	76.27	76.54	75.49	76.08	2,769,819	+0.46(+0.61%)
Mar 28, 2017	73.68	76.03	73.58	75.62	4,217,756	+1.83(+2.48%)
Mar 27, 2017	73.61	74.45	73.06	73.79	4,766,329	-1.50(-1.99%)
Mar 24, 2017	75.46	75.93	74.73	75.29	2,188,383	+0.02(+0.02%)
Mar 23, 2017	75.11	76.42	74.77	75.27	2,973,305	+0.09(+0.12%)
Mar 22, 2017	74.64	75.86	73.80	75.18	3,488,013	+0.03(+0.04%)
Mar 21, 2017	78.25	78.25	74.87	75.15	5,074,573	-2.81(-3.61%)
Mar 20, 2017	79.16	79.27	77.78	77.96	3,118,819	-1.30(-1.64%)
Mar 17, 2017	81.24	81.49	79.07	79.27	3,771,422	-1.78(-2.19%)
Mar 16, 2017	81.20	81.84	80.82	81.05	1,983,356	+0.26(+0.32%)
Mar 15, 2017	81.76	82.62	80.07	80.78	3,538,449	-1.64(-1.99%)
Mar 14, 2017	82.08	82.46	81.56	82.43	1,926,545	-0.04(-0.04%)
Mar 13, 2017	82.83	82.99	82.34	82.46	2,037,201	-0.36(-0.43%)
Mar 10, 2017	83.39	83.55	82.27	82.82	1,830,214	+0.07(+0.09%)
Mar 09, 2017	83.35	83.87	82.52	82.75	1,840,521	-0.26(-0.31%)
Mar 08, 2017	84.47	84.84	82.90	83.01	2,257,955	-0.38(-0.45%)
Mar 07, 2017	83.61	83.86	83.09	83.39	1,826,940	-0.16(-0.19%)
Mar 06, 2017	84.00	84.16	83.42	83.55	2,155,775	-0.84(-1.00%)
Mar 03, 2017	84.62	85.03	83.85	84.40	2,829,084	-0.35(-0.41%)
Mar 02, 2017	86.44	86.54	84.70	84.75	1,809,740	-1.61(-1.86%)