Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2014	61.60	61.70	60.98	61.22	2,407,447	-1.01(-1.62%)
Feb 28, 2014	61.72	62.76	61.71	62.23	3,250,092	+0.69(+1.12%)
Feb 27, 2014	60.47	61.63	60.35	61.54	3,079,184	+1.09(+1.81%)
Feb 26, 2014	60.32	60.69	59.99	60.45	2,712,582	+0.25(+0.41%)
Feb 25, 2014	60.85	60.90	59.93	60.20	3,953,946	-0.58(-0.96%)
Feb 24, 2014	60.43	61.10	60.14	60.79	3,331,708	+0.64(+1.07%)
Feb 21, 2014	60.03	60.62	59.81	60.14	3,504,568	+0.11(+0.18%)
Feb 20, 2014	60.07	60.16	59.50	60.03	3,288,105	-0.09(-0.16%)
Feb 19, 2014	61.13	61.51	60.08	60.12	2,684,988	-1.25(-2.03%)
Feb 18, 2014	61.59	61.95	61.21	61.37	2,183,202	+0.02(+0.03%)
Feb 14, 2014	61.18	61.35	61.35	61.35	1,872,848	+0.03(+0.04%)
Feb 13, 2014	60.01	61.37	60.01	61.33	3,351,079	+0.60(+0.99%)
Feb 12, 2014	60.51	61.10	60.40	60.73	2,806,956	+0.34(+0.56%)
Feb 11, 2014	60.44	60.91	60.20	60.39	3,570,315	-0.09(-0.15%)
Feb 10, 2014	60.51	60.99	60.09	60.48	2,468,557	-0.03(-0.04%)
Feb 07, 2014	59.42	60.52	59.42	60.51	4,190,910	+1.25(+2.12%)
Feb 06, 2014	58.18	59.30	58.10	59.25	2,709,255	+1.32(+2.28%)
Feb 05, 2014	57.89	58.08	57.26	57.93	3,162,018	-0.05(-0.09%)
Feb 04, 2014	58.32	58.77	57.68	57.98	3,687,010	-0.13(-0.22%)
Feb 03, 2014	59.50	59.52	57.87	58.11	4,571,232	-1.47(-2.46%)
Jan 31, 2014	59.01	59.90	58.82	59.58	3,826,828	-0.30(-0.49%)
Jan 30, 2014	59.58	60.17	59.30	59.87	2,614,246	+0.92(+1.56%)
Jan 29, 2014	59.13	59.84	58.88	58.95	3,444,398	-0.84(-1.41%)
Jan 28, 2014	59.04	60.00	59.00	59.79	2,718,067	+0.78(+1.32%)
Jan 27, 2014	59.52	59.69	58.82	59.02	3,884,968	-0.52(-0.88%)
Jan 24, 2014	60.11	60.56	59.54	59.54	4,476,060	-0.82(-1.36%)
Jan 23, 2014	61.05	61.05	59.95	60.36	5,124,362	-0.94(-1.53%)
Jan 22, 2014	61.33	61.57	61.14	61.30	4,888,281	+0.03(+0.06%)
Jan 21, 2014	61.42	61.71	61.09	61.26	7,298,365	+0.19(+0.30%)
Jan 17, 2014	62.33	61.08	61.08	61.08	12,339,713	-3.42(-5.30%)
Jan 16, 2014	65.05	65.16	64.38	64.49	3,693,203	-0.50(-0.77%)
Jan 15, 2014	65.27	65.41	64.81	64.99	3,619,998	-0.28(-0.43%)
Jan 14, 2014	65.20	65.57	64.83	65.27	2,999,467	+0.84(+1.30%)
Jan 13, 2014	65.49	65.73	64.24	64.44	3,113,793	-1.39(-2.11%)
Jan 10, 2014	65.79	66.01	65.30	65.83	2,755,032	+0.14(+0.22%)
Jan 09, 2014	65.86	66.10	65.59	65.68	4,323,650	+0.00(+0.00%)
Jan 08, 2014	65.15	65.74	65.12	65.68	3,592,633	+0.48(+0.74%)
Jan 07, 2014	66.07	66.22	65.07	65.20	5,974,838	+0.58(+0.90%)
Jan 06, 2014	65.43	65.87	64.60	64.62	4,135,251	-0.63(-0.97%)
Jan 03, 2014	65.17	65.47	64.89	65.25	2,299,390	+0.08(+0.12%)
Jan 02, 2014	64.64	65.58	64.63	65.18	3,636,937	+0.54(+0.84%)
Dec 31, 2013	64.12	64.64	64.64	64.64	2,293,880	+0.67(+1.04%)
Dec 30, 2013	64.10	64.26	63.73	63.97	1,694,050	+0.03(+0.05%)
Dec 27, 2013	64.01	64.09	63.71	63.94	821,941	-0.08(-0.13%)
Dec 26, 2013	63.80	64.12	63.62	64.02	1,914,302	+0.42(+0.66%)
Dec 24, 2013	63.34	63.68	63.26	63.60	790,172	+0.31(+0.49%)
Dec 23, 2013	63.24	63.56	62.86	63.29	2,262,189	+0.24(+0.37%)
Dec 20, 2013	62.38	63.12	62.11	63.05	5,576,708	+0.92(+1.48%)
Dec 19, 2013	61.79	62.25	61.40	62.13	3,537,081	+0.16(+0.26%)
Dec 18, 2013	60.65	62.02	60.09	61.97	3,924,747	+1.40(+2.31%)
Dec 17, 2013	61.36	61.55	60.30	60.57	2,086,952	-0.33(-0.54%)
Dec 16, 2013	60.55	61.17	60.37	60.90	2,646,280	+0.60(+0.99%)
Dec 13, 2013	60.53	60.59	59.98	60.30	2,178,192	-0.01(-0.01%)
Dec 12, 2013	60.58	60.66	59.92	60.31	3,031,776	-0.32(-0.53%)
Dec 11, 2013	61.51	61.78	60.49	60.63	3,857,176	-0.81(-1.32%)
Dec 10, 2013	61.48	61.78	61.05	61.44	2,202,172	-0.15(-0.25%)
Dec 09, 2013	61.63	61.87	61.42	61.59	3,077,835	+0.34(+0.55%)
Dec 06, 2013	61.40	61.75	61.03	61.25	4,900,309	+0.56(+0.92%)
Dec 05, 2013	60.96	61.10	60.41	60.70	4,156,452	-0.35(-0.57%)
Dec 04, 2013	60.14	61.29	60.03	61.04	4,100,263	+0.61(+1.01%)
Dec 03, 2013	60.68	60.87	60.20	60.44	5,019,367	-0.40(-0.65%)
Dec 02, 2013	61.30	61.59	60.63	60.83	4,585,561	+0.40(+0.66%)
Nov 29, 2013	60.49	60.90	60.17	60.44	2,014,563	+0.10(+0.17%)
Nov 27, 2013	59.98	60.41	59.77	60.33	2,331,740	+0.59(+0.99%)
Nov 26, 2013	59.52	60.01	59.39	59.74	2,744,714	+0.34(+0.57%)
Nov 25, 2013	58.83	59.72	58.72	59.41	2,932,801	+0.67(+1.15%)
Nov 22, 2013	59.03	59.03	58.25	58.73	3,577,527	-0.02(-0.03%)
Nov 21, 2013	58.43	58.93	58.27	58.75	3,265,329	+0.70(+1.21%)
Nov 20, 2013	58.97	58.98	58.00	58.05	3,419,047	-0.38(-0.65%)
Nov 19, 2013	58.57	58.71	58.23	58.43	2,768,380	-0.14(-0.25%)
Nov 18, 2013	59.43	59.55	58.49	58.57	3,895,605	-0.80(-1.35%)
Nov 15, 2013	59.40	59.85	59.26	59.37	3,246,142	-0.27(-0.45%)
Nov 14, 2013	59.17	59.80	59.15	59.64	3,130,158	+0.53(+0.90%)
Nov 13, 2013	58.45	59.12	58.05	59.11	4,004,731	+0.46(+0.79%)
Nov 12, 2013	58.77	58.96	58.49	58.65	2,981,169	-0.14(-0.24%)
Nov 11, 2013	58.75	59.02	58.60	58.79	2,472,485	+0.08(+0.13%)
Nov 08, 2013	58.13	59.06	58.09	58.71	4,660,640	+0.62(+1.07%)
Nov 07, 2013	58.71	58.98	58.06	58.09	3,490,498	-0.37(-0.64%)
Nov 06, 2013	59.47	59.47	58.15	58.46	3,869,356	-0.31(-0.53%)
Nov 05, 2013	58.39	58.93	58.07	58.77	3,266,467	+0.29(+0.50%)
Nov 04, 2013	58.40	58.55	58.10	58.48	3,069,375	+0.18(+0.32%)
Nov 01, 2013	57.79	58.35	57.66	58.29	2,940,816	+0.60(+1.05%)
Oct 31, 2013	58.45	58.53	57.69	57.69	5,430,118	-0.95(-1.62%)
Oct 30, 2013	59.50	59.65	58.54	58.64	3,811,118	-0.95(-1.59%)
Oct 29, 2013	59.54	59.97	59.51	59.59	3,165,242	+0.13(+0.23%)
Oct 28, 2013	59.12	59.76	58.82	59.45	2,745,736	+0.33(+0.55%)
Oct 25, 2013	59.30	59.49	58.87	59.13	3,942,313	-0.23(-0.38%)
Oct 24, 2013	59.50	59.52	58.91	59.35	3,683,348	+0.09(+0.16%)
Oct 23, 2013	59.53	59.53	58.93	59.26	3,920,966	-0.39(-0.65%)
Oct 22, 2013	60.03	60.17	59.24	59.65	5,674,813	-0.23(-0.38%)
Oct 21, 2013	60.32	60.45	59.78	59.87	4,289,105	-0.28(-0.46%)
Oct 18, 2013	61.16	61.32	59.61	60.15	7,430,247	-0.46(-0.76%)
Oct 17, 2013	60.57	60.94	60.18	60.61	5,429,442	-0.08(-0.14%)
Oct 16, 2013	60.40	61.03	60.34	60.70	4,672,363	+0.55(+0.92%)
Oct 15, 2013	60.43	60.63	59.89	60.14	5,241,067	-0.43(-0.71%)
Oct 14, 2013	60.17	60.78	59.71	60.57	4,373,717	+0.16(+0.26%)
Oct 11, 2013	59.44	60.44	59.33	60.41	2,731,732	+0.97(+1.63%)
Oct 10, 2013	58.05	59.57	58.03	59.45	3,759,357	+2.23(+3.91%)
Oct 09, 2013	57.04	57.45	56.59	57.21	3,126,193	+0.23(+0.40%)
Oct 08, 2013	57.87	58.08	56.79	56.98	4,244,310	-0.88(-1.52%)
Oct 07, 2013	58.50	58.51	57.81	57.87	3,070,451	-1.21(-2.05%)
Oct 04, 2013	57.87	59.22	57.74	59.08	3,626,207	+1.29(+2.24%)
Oct 03, 2013	58.10	58.56	57.45	57.78	2,724,686	-0.65(-1.11%)
Oct 02, 2013	58.34	58.43	57.86	58.43	2,943,183	-0.20(-0.34%)
Oct 01, 2013	58.00	58.81	57.93	58.63	3,295,632	+0.88(+1.53%)
Sep 30, 2013	57.53	58.01	57.19	57.75	3,497,299	-0.15(-0.26%)
Sep 27, 2013	57.75	58.06	57.63	57.90	2,578,475	-0.17(-0.29%)
Sep 26, 2013	58.03	58.67	57.87	58.07	2,166,748	-0.06(-0.10%)
Sep 25, 2013	57.73	58.52	57.46	58.13	3,770,033	+0.59(+1.02%)
Sep 24, 2013	57.41	58.28	57.00	57.54	3,825,580	+0.03(+0.06%)
Sep 23, 2013	57.76	57.83	57.10	57.51	3,078,994	-0.55(-0.94%)
Sep 20, 2013	58.04	58.44	57.93	58.05	3,939,155	+0.05(+0.09%)
Sep 19, 2013	58.43	58.61	57.84	58.00	2,265,596	-0.20(-0.35%)
Sep 18, 2013	57.93	58.51	57.71	58.20	3,146,636	+0.13(+0.23%)
Sep 17, 2013	57.05	58.17	56.99	58.07	3,936,225	+1.23(+2.17%)
Sep 16, 2013	57.27	57.72	56.69	56.83	3,643,285	+0.13(+0.24%)
Sep 13, 2013	57.09	57.28	56.56	56.70	2,321,601	-0.39(-0.68%)
Sep 12, 2013	56.77	57.29	56.75	57.09	3,464,887	+0.28(+0.49%)
Sep 11, 2013	57.03	57.21	56.56	56.81	2,637,173	-0.19(-0.34%)
Sep 10, 2013	56.29	57.15	56.13	57.00	3,061,440	+1.17(+2.09%)
Sep 09, 2013	55.02	55.85	54.89	55.83	2,205,147	+0.91(+1.65%)
Sep 06, 2013	55.14	55.22	54.05	54.93	2,023,212	-0.17(-0.30%)
Sep 05, 2013	54.61	55.43	54.54	55.09	2,158,939	+0.46(+0.85%)
Sep 04, 2013	54.05	54.77	53.94	54.63	2,119,371	+0.53(+0.98%)
Sep 03, 2013	54.87	55.11	53.76	54.10	2,097,732	-0.13(-0.23%)
Aug 30, 2013	54.15	54.35	53.97	54.23	2,411,773	+0.14(+0.26%)
Aug 29, 2013	53.69	54.47	53.51	54.09	1,958,250	+0.29(+0.53%)
Aug 28, 2013	54.06	54.25	53.47	53.80	3,615,947	-0.23(-0.42%)
Aug 27, 2013	54.93	55.14	53.89	54.03	3,386,158	-1.42(-2.56%)
Aug 26, 2013	55.93	56.13	55.45	55.45	1,607,097	-0.56(-1.01%)
Aug 23, 2013	56.34	56.34	55.53	56.01	1,367,855	-0.01(-0.01%)
Aug 22, 2013	55.93	56.31	55.61	56.02	1,737,380	+0.44(+0.79%)
Aug 21, 2013	55.77	56.14	55.32	55.58	2,199,724	-0.36(-0.65%)
Aug 20, 2013	55.41	56.32	55.17	55.94	2,358,675	+0.57(+1.03%)
Aug 19, 2013	56.18	56.47	55.35	55.37	2,554,447	-1.05(-1.86%)
Aug 16, 2013	56.19	56.87	56.15	56.42	2,861,292	+0.13(+0.22%)
Aug 15, 2013	57.19	57.34	56.14	56.30	3,140,629	-1.13(-1.97%)
Aug 14, 2013	57.51	57.77	57.41	57.43	1,767,463	-0.17(-0.29%)
Aug 13, 2013	57.45	57.87	57.05	57.60	1,649,062	+0.12(+0.20%)
Aug 12, 2013	57.13	57.55	56.91	57.48	2,010,258	+0.16(+0.28%)
Aug 09, 2013	57.47	57.82	57.27	57.32	2,859,192	-0.16(-0.28%)
Aug 08, 2013	57.53	57.81	57.27	57.48	3,235,229	+0.41(+0.72%)
Aug 07, 2013	57.99	57.99	57.02	57.07	4,756,721	-1.14(-1.96%)
Aug 06, 2013	58.34	58.41	57.83	58.21	3,160,192	-0.18(-0.30%)
Aug 05, 2013	58.28	58.50	58.08	58.39	2,378,648	-0.08(-0.13%)
Aug 02, 2013	58.35	58.57	58.26	58.46	3,017,682	-0.09(-0.16%)
Aug 01, 2013	58.37	58.63	57.87	58.56	3,772,981	+0.82(+1.43%)
Jul 31, 2013	57.82	58.15	57.30	57.73	6,321,769	-0.13(-0.22%)
Jul 30, 2013	57.69	57.90	57.10	57.86	3,975,251	+0.60(+1.05%)
Jul 29, 2013	57.23	57.33	57.03	57.26	2,321,873	-0.26(-0.45%)
Jul 26, 2013	57.30	57.53	56.76	57.51	3,047,805	+0.03(+0.06%)
Jul 25, 2013	56.93	57.51	56.25	57.48	4,441,759	+0.00(+0.00%)
Jul 24, 2013	57.83	58.13	57.44	57.48	2,619,379	-0.24(-0.42%)
Jul 23, 2013	57.92	58.01	57.54	57.72	2,890,376	-0.15(-0.26%)
Jul 22, 2013	57.92	58.05	57.55	57.87	3,823,618	+0.04(+0.07%)
Jul 19, 2013	57.77	58.55	57.06	57.83	6,307,285	+1.75(+3.12%)
Jul 18, 2013	55.96	56.48	55.56	56.08	4,593,162	+0.21(+0.37%)
Jul 17, 2013	55.85	56.09	55.18	55.88	3,218,998	+0.10(+0.18%)
Jul 16, 2013	55.84	56.11	55.16	55.77	2,359,745	-0.14(-0.25%)
Jul 15, 2013	56.57	56.63	55.34	55.92	2,423,893	+0.03(+0.06%)
Jul 12, 2013	55.20	56.01	55.06	55.88	2,621,514	+0.84(+1.52%)
Jul 11, 2013	54.96	55.15	54.45	55.05	3,348,732	+0.75(+1.39%)
Jul 10, 2013	54.81	54.81	54.03	54.29	3,753,747	-0.52(-0.95%)
Jul 09, 2013	55.15	55.32	54.68	54.81	3,455,822	-0.01(-0.02%)
Jul 08, 2013	55.26	55.48	54.60	54.82	3,935,251	-0.10(-0.18%)
Jul 05, 2013	53.98	54.92	53.78	54.92	2,930,376	+1.46(+2.72%)
Jul 03, 2013	53.38	53.65	52.97	53.47	1,807,118	-0.27(-0.50%)
Jul 02, 2013	53.23	54.14	53.19	53.73	5,930,270	+0.54(+1.02%)
Jul 01, 2013	52.84	53.52	52.77	53.19	3,496,001	+0.65(+1.24%)
Jun 28, 2013	52.20	52.79	51.67	52.54	4,418,464	+0.10(+0.19%)
Jun 27, 2013	51.86	52.70	51.73	52.44	3,169,956	+0.94(+1.82%)
Jun 26, 2013	51.53	51.76	51.15	51.50	3,286,881	+0.38(+0.75%)
Jun 25, 2013	50.61	51.38	50.54	51.12	3,498,282	+0.95(+1.90%)
Jun 24, 2013	50.97	51.02	50.03	50.16	3,762,454	-1.16(-2.27%)
Jun 21, 2013	51.94	51.99	50.78	51.32	5,494,689	-0.22(-0.42%)
Jun 20, 2013	51.63	52.28	51.35	51.54	6,244,187	-0.16(-0.31%)
Jun 19, 2013	52.07	52.19	51.54	51.70	4,353,464	-0.24(-0.47%)
Jun 18, 2013	51.80	52.09	51.68	51.94	4,377,775	+0.08(+0.16%)
Jun 17, 2013	51.38	51.89	50.91	51.86	4,706,390	+0.83(+1.62%)
Jun 14, 2013	52.03	52.04	50.67	51.03	4,186,415	-1.12(-2.15%)
Jun 13, 2013	51.38	52.27	51.16	52.15	2,887,805	+0.81(+1.58%)
Jun 12, 2013	51.74	51.95	51.12	51.34	2,460,538	-0.07(-0.13%)
Jun 11, 2013	51.78	52.00	51.25	51.41	3,137,382	-0.90(-1.73%)
Jun 10, 2013	52.14	52.65	52.01	52.31	2,714,852	+0.18(+0.34%)
Jun 07, 2013	51.28	52.19	51.23	52.14	4,406,083	+1.30(+2.57%)
Jun 06, 2013	50.30	50.85	49.91	50.83	3,515,083	+0.49(+0.96%)
Jun 05, 2013	51.08	51.32	50.10	50.35	4,168,926	-0.90(-1.75%)
Jun 04, 2013	51.76	52.08	51.12	51.24	3,409,168	-0.54(-1.05%)