Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	85.35	87.07	85.26	86.35	3,771,065	+2.03(+2.41%)
Feb 28, 2017	83.59	84.39	83.54	84.32	3,475,442	+0.18(+0.21%)
Feb 27, 2017	83.00	84.20	82.71	84.14	1,926,037	+0.94(+1.13%)
Feb 24, 2017	83.13	83.37	82.45	83.20	2,506,997	-0.72(-0.86%)
Feb 23, 2017	83.78	84.02	83.45	83.92	2,383,301	+0.47(+0.56%)
Feb 22, 2017	83.03	83.77	82.73	83.45	2,027,342	+0.04(+0.04%)
Feb 21, 2017	82.38	84.06	82.30	83.42	4,257,793	+0.93(+1.13%)
Feb 17, 2017		82.48	82.48	82.48	0	+1.17(+1.44%)
Feb 16, 2017	81.74	81.98	80.69	81.31	2,004,711	-0.38(-0.46%)
Feb 15, 2017	81.30	82.08	80.50	81.69	2,557,539	+0.67(+0.83%)
Feb 14, 2017	79.97	81.31	79.69	81.02	2,391,144	+1.03(+1.29%)
Feb 13, 2017	79.75	80.48	79.70	79.98	1,993,837	+0.57(+0.71%)
Feb 10, 2017	79.86	79.86	79.14	79.42	1,800,226	-0.13(-0.16%)
Feb 09, 2017	78.29	79.69	78.26	79.54	2,013,842	+1.26(+1.61%)
Feb 08, 2017	78.34	78.62	77.85	78.29	2,295,156	-0.51(-0.65%)
Feb 07, 2017	78.79	79.07	77.98	78.80	3,929,375	+0.44(+0.56%)
Feb 06, 2017	78.12	79.06	77.97	78.36	1,599,677	-0.27(-0.34%)
Feb 03, 2017	78.64	78.77	77.50	78.63	3,232,938	+1.41(+1.83%)
Feb 02, 2017	77.57	77.80	76.77	77.21	2,401,493	-1.05(-1.34%)
Feb 01, 2017	78.79	79.55	78.01	78.26	2,530,098	+0.11(+0.14%)
Jan 31, 2017	78.95	79.29	77.52	78.15	3,220,844	-1.27(-1.60%)
Jan 30, 2017	79.73	79.73	78.19	79.42	3,959,060	-0.30(-0.38%)
Jan 27, 2017	80.45	80.49	79.53	79.73	2,454,612	-0.50(-0.62%)
Jan 26, 2017	79.15	80.24	78.54	80.23	3,359,882	+1.19(+1.50%)
Jan 25, 2017	78.55	79.44	77.91	79.04	5,930,980	-0.31(-0.39%)
Jan 24, 2017	78.27	79.72	77.80	79.35	3,029,439	+1.66(+2.14%)
Jan 23, 2017	77.85	78.50	77.37	77.69	3,154,431	-0.42(-0.54%)
Jan 20, 2017	77.55	78.70	77.53	78.11	1,883,649	+0.55(+0.71%)
Jan 19, 2017	78.14	78.33	77.21	77.55	1,897,258	-0.50(-0.64%)
Jan 18, 2017	77.75	78.09	76.70	78.05	1,908,036	+0.81(+1.05%)
Jan 17, 2017	78.88	78.88	76.95	77.24	2,449,289	-2.22(-2.79%)
Jan 13, 2017		79.46	79.46	79.46	0	+0.86(+1.09%)
Jan 12, 2017	79.34	79.46	77.61	78.60	2,308,943	-1.12(-1.40%)
Jan 11, 2017	79.58	79.82	78.71	79.72	2,107,854	+0.14(+0.18%)
Jan 10, 2017	78.53	79.92	78.20	79.57	3,512,464	+1.38(+1.76%)
Jan 09, 2017	78.90	79.06	78.16	78.20	2,373,671	-1.04(-1.31%)
Jan 06, 2017	79.39	79.75	78.78	79.23	2,008,748	+0.20(+0.25%)
Jan 05, 2017	80.34	80.42	78.34	79.04	2,486,797	-1.72(-2.13%)
Jan 04, 2017	79.71	81.18	79.71	80.76	2,941,858	+1.28(+1.61%)
Jan 03, 2017	79.19	80.13	78.51	79.48	3,847,963	+1.46(+1.87%)
Dec 30, 2016		78.02	78.02	78.02	0	+0.12(+0.15%)
Dec 29, 2016	79.07	79.20	77.76	77.90	2,351,128	-0.97(-1.22%)
Dec 28, 2016	80.48	80.48	78.56	78.87	2,495,589	-1.40(-1.75%)
Dec 27, 2016	80.69	80.69	80.17	80.27	2,265,497	+0.07(+0.09%)
Dec 23, 2016		80.20	80.20	80.20	0	+0.44(+0.55%)
Dec 22, 2016	80.42	80.51	79.26	79.76	2,930,535	-1.12(-1.38%)
Dec 21, 2016	81.19	81.30	80.60	80.88	2,751,390	-0.16(-0.20%)
Dec 20, 2016	80.94	81.24	80.49	81.04	2,310,703	+0.52(+0.64%)
Dec 19, 2016	80.45	80.66	79.70	80.52	3,643,169	+0.33(+0.41%)
Dec 16, 2016	81.08	81.08	79.64	80.19	10,477,868	-0.62(-0.76%)
Dec 15, 2016	80.10	81.95	79.63	80.81	4,010,083	+1.26(+1.59%)
Dec 14, 2016	79.41	80.59	78.78	79.55	4,021,884	-0.45(-0.56%)
Dec 13, 2016	80.25	80.56	78.98	80.00	3,215,296	+0.03(+0.03%)
Dec 12, 2016	80.62	81.45	79.70	79.97	3,788,274	-0.92(-1.14%)
Dec 09, 2016	81.03	81.05	79.91	80.89	3,833,317	-0.14(-0.18%)
Dec 08, 2016	80.42	81.72	79.66	81.03	3,556,735	+0.92(+1.15%)
Dec 07, 2016	78.34	80.30	78.04	80.11	3,256,505	+1.56(+1.98%)
Dec 06, 2016	77.80	78.59	76.64	78.56	3,810,218	+1.01(+1.30%)
Dec 05, 2016	77.34	78.12	77.26	77.54	4,760,361	+0.63(+0.83%)
Dec 02, 2016	77.33	77.46	76.18	76.91	5,688,069	-0.55(-0.70%)
Dec 01, 2016	75.52	77.60	75.27	77.46	5,900,560	+2.30(+3.06%)
Nov 30, 2016	74.94	75.60	74.51	75.16	4,249,960	+1.29(+1.74%)
Nov 29, 2016	74.60	74.72	73.74	73.87	2,507,809	-0.57(-0.77%)
Nov 28, 2016	75.04	75.61	74.31	74.44	3,777,136	-1.19(-1.57%)
Nov 25, 2016	75.35	75.83	75.07	75.63	1,769,720	-0.04(-0.06%)
Nov 23, 2016		75.68	75.68	75.68	0	+1.82(+2.46%)
Nov 22, 2016	74.58	75.01	73.72	73.86	4,253,155	-0.55(-0.75%)
Nov 21, 2016	73.99	74.54	73.40	74.41	3,484,380	+1.07(+1.46%)
Nov 18, 2016	72.79	73.68	72.50	73.34	2,579,055	+0.40(+0.55%)
Nov 17, 2016	71.77	72.94	70.94	72.94	3,436,231	+1.20(+1.67%)
Nov 16, 2016	71.87	72.44	71.04	71.74	4,149,211	-1.73(-2.35%)
Nov 15, 2016	73.58	73.95	71.43	73.47	6,979,141	-1.44(-1.92%)
Nov 14, 2016	72.42	74.96	72.39	74.91	6,157,470	+2.48(+3.42%)
Nov 11, 2016	70.43	72.66	70.41	72.43	5,160,271	+1.57(+2.22%)
Nov 10, 2016	68.57	71.27	68.57	70.86	8,169,605	+2.62(+3.84%)
Nov 09, 2016	65.87	68.56	65.51	68.24	14,823,787	+3.45(+5.33%)
Nov 08, 2016	65.72	65.72	64.30	64.78	7,440,991	-1.78(-2.67%)
Nov 07, 2016	66.06	66.70	66.06	66.56	4,639,667	+1.55(+2.38%)
Nov 04, 2016	64.39	65.54	63.96	65.01	4,100,219	+0.69(+1.08%)
Nov 03, 2016	64.75	65.16	64.17	64.32	6,356,359	-0.26(-0.40%)
Nov 02, 2016	65.00	65.23	64.21	64.58	4,533,702	-0.55(-0.85%)
Nov 01, 2016	66.20	66.27	64.41	65.13	4,460,738	-0.72(-1.09%)
Oct 31, 2016	66.82	66.83	65.67	65.85	3,900,950	-0.52(-0.79%)
Oct 28, 2016	66.58	66.78	65.77	66.38	4,250,613	-0.15(-0.23%)
Oct 27, 2016	67.33	67.47	66.08	66.53	3,028,271	-0.56(-0.84%)
Oct 26, 2016	65.35	67.74	64.88	67.09	5,320,822	+0.04(+0.05%)
Oct 25, 2016	66.96	67.39	66.71	67.05	4,938,038	-0.01(-0.01%)
Oct 24, 2016	67.08	67.35	66.91	67.06	3,494,066	+0.45(+0.68%)
Oct 21, 2016	65.65	66.79	65.55	66.61	4,438,361	+0.34(+0.51%)
Oct 20, 2016	65.60	66.92	65.25	66.27	5,062,801	+0.79(+1.21%)
Oct 19, 2016	64.12	65.59	64.09	65.48	3,763,875	+1.45(+2.26%)
Oct 18, 2016	64.61	64.69	63.73	64.03	3,509,118	+0.19(+0.29%)
Oct 17, 2016	63.96	64.36	63.80	63.84	4,384,928	+0.22(+0.35%)
Oct 14, 2016	63.78	64.21	63.35	63.62	3,229,818	+0.41(+0.65%)
Oct 13, 2016	63.45	63.76	62.70	63.21	5,424,386	-0.88(-1.37%)
Oct 12, 2016	63.86	64.42	63.80	64.09	2,509,595	-0.09(-0.14%)
Oct 11, 2016	65.15	65.32	63.90	64.18	2,535,158	-1.04(-1.60%)
Oct 10, 2016	65.46	65.72	65.14	65.22	1,979,053	+0.25(+0.38%)
Oct 07, 2016	65.05	65.56	64.65	64.97	3,030,282	+0.01(+0.01%)
Oct 06, 2016	65.49	65.59	64.38	64.96	3,668,153	-0.59(-0.90%)
Oct 05, 2016	64.93	65.88	64.93	65.55	3,514,945	+0.84(+1.29%)
Oct 04, 2016	64.45	65.13	64.27	64.71	4,608,123	+0.56(+0.87%)
Oct 03, 2016	63.68	64.64	63.64	64.15	3,996,565	+0.27(+0.42%)
Sep 30, 2016	63.03	64.20	62.82	63.88	3,592,945	+1.31(+2.09%)
Sep 29, 2016	63.70	64.04	61.80	62.58	3,558,085	-1.24(-1.94%)
Sep 28, 2016	63.84	64.12	62.98	63.81	2,800,418	-0.04(-0.07%)
Sep 27, 2016	62.68	63.88	62.39	63.86	2,703,915	+0.88(+1.40%)
Sep 26, 2016	63.35	63.72	62.79	62.98	3,457,790	-0.42(-0.66%)
Sep 23, 2016	63.80	64.26	63.37	63.40	3,484,916	-0.76(-1.19%)
Sep 22, 2016	63.83	64.23	63.73	64.16	3,700,095	+0.41(+0.64%)
Sep 21, 2016	62.94	63.84	62.76	63.75	4,583,329	+1.00(+1.59%)
Sep 20, 2016	63.55	63.77	62.60	62.76	2,827,635	-0.37(-0.59%)
Sep 19, 2016	62.76	63.44	62.63	63.13	3,548,517	+0.68(+1.10%)
Sep 16, 2016	62.74	62.80	62.06	62.44	3,614,708	-0.69(-1.10%)
Sep 15, 2016	62.68	63.25	61.98	63.14	3,482,741	+0.36(+0.57%)
Sep 14, 2016	63.24	63.42	62.51	62.78	3,121,960	-0.56(-0.88%)
Sep 13, 2016	63.60	64.00	62.74	63.34	3,939,735	-1.14(-1.77%)
Sep 12, 2016	63.25	64.72	62.65	64.48	3,697,836	+0.76(+1.19%)
Sep 09, 2016	64.05	64.35	63.69	63.72	4,569,417	-0.56(-0.87%)
Sep 08, 2016	63.71	64.42	63.58	64.29	3,020,114	+0.45(+0.71%)
Sep 07, 2016	62.80	63.85	62.65	63.83	2,836,872	+0.69(+1.10%)
Sep 06, 2016	63.69	63.73	62.74	63.14	2,879,928	-0.58(-0.91%)
Sep 02, 2016	63.36	63.72	63.72	63.72	2,752,675	+0.50(+0.79%)
Sep 01, 2016	63.68	64.12	62.42	63.22	6,267,327	-0.46(-0.73%)
Aug 31, 2016	62.60	63.79	62.60	63.68	6,891,699	+1.13(+1.81%)
Aug 30, 2016	61.93	62.80	61.93	62.55	3,475,644	+0.62(+1.01%)
Aug 29, 2016	61.48	62.31	61.27	61.93	3,390,168	+0.42(+0.68%)
Aug 26, 2016	61.37	61.94	61.15	61.51	2,464,511	+0.35(+0.57%)
Aug 25, 2016	60.79	61.46	60.72	61.16	1,947,926	+0.13(+0.22%)
Aug 24, 2016	61.24	61.67	60.89	61.03	2,277,491	-0.15(-0.25%)
Aug 23, 2016	61.31	61.65	61.18	61.18	2,100,499	+0.10(+0.16%)
Aug 22, 2016	60.95	61.20	60.55	61.08	2,111,740	+0.11(+0.18%)
Aug 19, 2016	60.51	61.08	60.47	60.98	2,781,158	+0.31(+0.51%)
Aug 18, 2016	60.74	60.99	60.58	60.67	2,747,674	-0.07(-0.12%)
Aug 17, 2016	60.92	61.07	60.45	60.74	3,159,720	-0.29(-0.48%)
Aug 16, 2016	60.72	61.33	60.66	61.03	2,987,770	+0.01(+0.01%)
Aug 15, 2016	60.50	61.29	60.50	61.02	3,082,725	+0.54(+0.90%)
Aug 12, 2016	60.01	60.53	59.75	60.48	2,359,865	+0.05(+0.09%)
Aug 11, 2016	59.62	60.50	59.42	60.43	2,991,054	+0.97(+1.63%)
Aug 10, 2016	60.25	60.33	59.25	59.46	2,640,374	-0.83(-1.37%)
Aug 09, 2016	60.59	60.66	60.09	60.28	2,016,574	-0.35(-0.57%)
Aug 08, 2016	60.68	61.21	60.43	60.63	1,967,362	+0.06(+0.10%)
Aug 05, 2016	59.68	60.79	59.68	60.57	4,155,558	+1.69(+2.87%)
Aug 04, 2016	58.90	59.28	58.77	58.88	2,470,734	+0.04(+0.08%)
Aug 03, 2016	58.48	59.21	58.35	58.83	4,485,520	+0.22(+0.38%)
Aug 02, 2016	59.14	59.31	58.35	58.61	4,987,551	-0.65(-1.09%)
Aug 01, 2016	59.48	59.70	58.95	59.26	3,866,897	-0.04(-0.07%)
Jul 29, 2016	59.40	59.87	59.27	59.30	4,109,067	-0.35(-0.59%)
Jul 28, 2016	59.66	59.89	59.04	59.66	3,483,664	-0.38(-0.63%)
Jul 27, 2016	59.70	60.55	59.56	60.04	3,518,010	+0.19(+0.33%)
Jul 26, 2016	59.50	60.10	59.16	59.84	3,390,905	+0.31(+0.52%)
Jul 25, 2016	59.11	60.00	59.01	59.53	4,947,391	+0.27(+0.46%)
Jul 22, 2016	58.79	59.52	57.46	59.26	9,765,230	-0.85(-1.41%)
Jul 21, 2016	59.62	60.53	59.44	60.11	4,015,431	+0.34(+0.56%)
Jul 20, 2016	60.15	60.27	59.37	59.77	3,275,077	-0.11(-0.18%)
Jul 19, 2016	60.09	60.21	59.68	59.88	2,416,192	-0.34(-0.57%)
Jul 18, 2016	60.51	60.59	59.96	60.22	2,534,131	-0.03(-0.04%)
Jul 15, 2016	61.08	61.16	59.87	60.25	6,519,972	-0.62(-1.02%)
Jul 14, 2016	61.27	61.44	60.23	60.87	3,715,228	+0.80(+1.34%)
Jul 13, 2016	59.89	60.32	59.19	60.06	4,084,991	+0.08(+0.13%)
Jul 12, 2016	59.26	60.21	59.22	59.98	5,627,976	+1.41(+2.40%)
Jul 11, 2016	57.62	58.68	57.52	58.58	5,554,255	+1.37(+2.40%)
Jul 08, 2016	56.18	57.41	54.71	57.21	5,598,114	+2.49(+4.56%)
Jul 07, 2016	54.10	55.30	54.10	54.71	5,254,097	+0.54(+1.00%)
Jul 06, 2016	53.26	54.19	52.74	54.17	3,212,787	+0.37(+0.69%)
Jul 05, 2016	54.93	55.13	53.62	53.80	3,768,233	-1.86(-3.34%)
Jul 01, 2016	56.12	55.66	55.66	55.66	3,566,001	-0.49(-0.87%)
Jun 30, 2016	55.18	56.16	54.30	56.15	7,227,830	+1.41(+2.57%)
Jun 29, 2016	53.55	54.78	53.26	54.74	5,056,741	+2.00(+3.79%)
Jun 28, 2016	52.38	52.84	51.86	52.74	7,387,232	+1.33(+2.60%)
Jun 27, 2016	53.79	53.79	51.30	51.41	10,127,093	-3.30(-6.03%)
Jun 24, 2016	55.30	56.83	54.59	54.70	9,179,724	-3.29(-5.67%)
Jun 23, 2016	57.26	58.04	57.07	57.99	3,334,348	+1.48(+2.61%)
Jun 22, 2016	56.84	57.32	56.48	56.52	3,020,465	-0.28(-0.50%)
Jun 21, 2016	57.39	57.45	56.18	56.80	5,085,706	-0.03(-0.05%)
Jun 20, 2016	58.16	58.30	56.73	56.83	5,837,080	+0.08(+0.14%)
Jun 17, 2016	56.84	57.29	56.41	56.75	7,003,303	-0.05(-0.09%)
Jun 16, 2016	56.67	56.98	55.46	56.80	5,990,967	-0.34(-0.60%)
Jun 15, 2016	57.84	58.55	56.99	57.14	10,735,781	+0.19(+0.33%)
Jun 14, 2016	60.57	60.57	56.37	56.96	16,902,376	-4.04(-6.62%)
Jun 13, 2016	61.41	62.25	60.96	61.00	2,821,430	-0.92(-1.48%)
Jun 10, 2016	62.15	62.37	61.70	61.92	2,834,659	-0.73(-1.17%)
Jun 09, 2016	63.16	63.17	62.01	62.65	3,110,599	-1.09(-1.71%)
Jun 08, 2016	63.43	64.15	63.14	63.74	3,608,942	-0.22(-0.35%)
Jun 07, 2016	64.54	64.59	63.93	63.96	2,544,780	-0.44(-0.69%)
Jun 06, 2016	63.35	64.83	63.11	64.40	2,740,438	+1.11(+1.75%)
Jun 03, 2016	63.90	63.99	62.30	63.30	3,934,566	-1.57(-2.43%)
Jun 02, 2016	64.70	64.87	64.20	64.87	1,692,467	+0.14(+0.22%)
Jun 01, 2016	64.10	64.82	63.51	64.73	1,803,551	-0.02(-0.03%)
May 31, 2016	65.59	65.73	64.38	64.75	2,673,429	-0.52(-0.80%)
May 27, 2016	64.43	65.27	65.27	65.27	3,180,047	+1.12(+1.75%)
May 26, 2016	64.56	64.68	63.89	64.15	1,857,882	-0.63(-0.97%)
May 25, 2016	63.69	65.00	63.52	64.77	3,130,041	+1.46(+2.30%)
May 24, 2016	62.69	63.52	61.53	63.32	2,314,353	+0.86(+1.37%)
May 23, 2016	62.61	63.20	62.25	62.46	2,137,735	-0.25(-0.39%)
May 20, 2016	62.55	63.27	62.29	62.71	2,322,327	+0.35(+0.57%)
May 19, 2016	62.22	63.47	61.78	62.35	3,914,647	-0.40(-0.63%)
May 18, 2016	60.85	62.78	60.70	62.75	4,908,342	+1.90(+3.12%)
May 17, 2016	60.89	61.59	60.48	60.85	3,030,407	-0.40(-0.65%)
May 16, 2016	60.58	61.58	60.45	61.25	3,030,015	+0.50(+0.83%)
May 13, 2016	61.13	61.85	60.40	60.74	2,782,316	-0.57(-0.94%)
May 12, 2016	62.03	62.53	60.86	61.32	2,386,632	-0.52(-0.84%)
May 11, 2016	62.26	62.81	61.84	61.84	2,743,874	-0.69(-1.11%)
May 10, 2016	61.54	62.66	61.50	62.53	3,015,899	+1.35(+2.21%)
May 09, 2016	61.80	61.86	60.87	61.18	3,172,706	+0.18(+0.30%)
May 06, 2016	60.48	61.03	60.15	60.99	3,916,432	+0.24(+0.39%)
May 05, 2016	61.47	61.82	60.30	60.76	6,081,130	-0.49(-0.80%)
May 04, 2016	62.55	62.56	60.89	61.25	4,615,927	-2.01(-3.18%)
May 03, 2016	63.78	63.91	62.80	63.26	2,484,997	-1.42(-2.19%)
May 02, 2016	64.05	64.81	63.29	64.68	3,096,084	+1.05(+1.64%)
Apr 29, 2016	64.16	64.42	63.17	63.63	3,374,815	-0.86(-1.34%)
Apr 28, 2016	64.66	65.28	64.16	64.49	3,005,454	-0.83(-1.27%)
Apr 27, 2016	64.28	65.49	64.01	65.32	7,267,955	-1.45(-2.17%)
Apr 26, 2016	65.95	66.81	65.60	66.77	3,055,758	+0.85(+1.29%)
Apr 25, 2016	66.00	66.34	65.47	65.92	2,819,051	-0.50(-0.75%)
Apr 22, 2016	65.49	66.57	65.47	66.42	2,028,360	+0.73(+1.11%)
Apr 21, 2016	66.15	67.07	65.65	65.69	3,369,656	-0.62(-0.93%)
Apr 20, 2016	64.48	66.41	64.44	66.30	5,598,863	+2.31(+3.61%)
Apr 19, 2016	63.25	64.07	62.81	63.99	2,672,444	+1.00(+1.59%)
Apr 18, 2016	62.31	63.20	62.01	62.99	2,008,374	+0.28(+0.45%)
Apr 15, 2016	63.04	63.47	62.45	62.71	3,256,509	-0.11(-0.18%)
Apr 14, 2016	62.11	63.45	61.95	62.82	3,266,655	+0.55(+0.89%)
Apr 13, 2016	60.65	62.30	60.63	62.27	3,829,395	+2.22(+3.70%)
Apr 12, 2016	59.38	60.18	59.25	60.05	3,255,891	+0.98(+1.65%)
Apr 11, 2016	58.74	59.51	58.66	59.07	4,125,337	+0.47(+0.79%)
Apr 08, 2016	58.92	59.53	58.38	58.60	2,570,852	+0.08(+0.14%)
Apr 07, 2016	59.47	59.76	58.10	58.52	3,234,217	-1.49(-2.48%)
Apr 06, 2016	59.78	60.14	59.07	60.01	3,658,479	-0.23(-0.38%)
Apr 05, 2016	59.86	60.61	59.59	60.24	3,930,762	-1.14(-1.86%)
Apr 04, 2016	62.05	62.31	61.29	61.38	1,840,059	-0.85(-1.37%)