Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	61.29	62.38	60.88	62.23	3,293,304	+1.31(+2.15%)
Mar 31, 2016	60.78	61.35	60.63	60.92	3,666,252	+0.14(+0.23%)
Mar 30, 2016	60.92	61.53	60.69	60.78	2,332,338	+0.26(+0.44%)
Mar 29, 2016	60.50	60.62	59.40	60.52	5,018,892	-0.31(-0.51%)
Mar 28, 2016	61.36	61.50	60.62	60.83	2,144,505	-0.49(-0.80%)
Mar 24, 2016	61.04	61.32	61.32	61.32	2,377,769	-0.40(-0.64%)
Mar 23, 2016	61.99	62.21	61.53	61.72	2,962,215	-0.22(-0.35%)
Mar 22, 2016	61.78	62.22	61.49	61.94	2,167,100	-0.31(-0.49%)
Mar 21, 2016	61.80	62.75	61.60	62.24	2,708,729	+0.21(+0.34%)
Mar 18, 2016	61.37	62.52	61.12	62.03	5,790,382	+0.94(+1.54%)
Mar 17, 2016	60.70	61.58	60.29	61.09	4,627,360	+0.11(+0.17%)
Mar 16, 2016	60.84	61.60	60.52	60.99	3,724,753	+0.05(+0.09%)
Mar 15, 2016	60.91	60.93	60.05	60.93	3,863,023	-0.54(-0.87%)
Mar 14, 2016	62.22	62.42	61.29	61.47	2,901,462	-0.97(-1.55%)
Mar 11, 2016	61.70	62.52	61.54	62.44	2,682,565	+1.58(+2.60%)
Mar 10, 2016	60.81	61.53	59.88	60.85	2,452,240	+0.47(+0.77%)
Mar 09, 2016	60.69	60.91	59.99	60.39	2,853,618	+0.18(+0.31%)
Mar 08, 2016	60.52	60.80	59.78	60.20	3,087,276	-0.91(-1.48%)
Mar 07, 2016	60.60	61.20	60.46	61.11	2,278,341	-0.06(-0.10%)
Mar 04, 2016	61.36	61.86	60.62	61.17	3,343,898	-0.06(-0.10%)
Mar 03, 2016	60.63	61.23	60.38	61.23	2,781,024	+0.46(+0.75%)
Mar 02, 2016	59.79	60.78	59.54	60.78	2,726,794	+1.01(+1.69%)
Mar 01, 2016	58.60	59.77	58.15	59.76	4,700,339	+1.99(+3.44%)
Feb 29, 2016	58.83	59.05	57.75	57.78	3,872,026	-1.29(-2.19%)
Feb 26, 2016	58.66	59.94	58.58	59.07	3,533,296	+0.69(+1.17%)
Feb 25, 2016	57.80	58.38	57.02	58.38	3,005,841	+0.89(+1.54%)
Feb 24, 2016	56.93	57.70	55.77	57.50	3,293,245	-0.27(-0.47%)
Feb 23, 2016	59.43	59.43	57.42	57.77	3,966,956	-1.79(-3.01%)
Feb 22, 2016	58.40	59.59	58.37	59.56	3,421,524	+1.78(+3.09%)
Feb 19, 2016	57.58	57.91	56.93	57.78	2,794,824	-0.18(-0.30%)
Feb 18, 2016	57.56	58.61	57.29	57.95	4,860,141	+0.66(+1.15%)
Feb 17, 2016	57.10	58.05	57.02	57.29	4,329,821	+0.85(+1.51%)
Feb 16, 2016	56.00	57.25	55.45	56.44	4,902,010	+1.47(+2.67%)
Feb 12, 2016	53.80	54.97	54.97	54.97	6,288,842	+2.10(+3.97%)
Feb 11, 2016	52.49	53.45	51.63	52.87	5,486,797	-1.49(-2.73%)
Feb 10, 2016	54.95	56.00	54.31	54.36	3,648,350	-0.16(-0.29%)
Feb 09, 2016	52.44	54.96	52.18	54.52	5,065,486	+1.34(+2.51%)
Feb 08, 2016	54.44	54.54	52.49	53.18	4,440,571	-2.16(-3.90%)
Feb 05, 2016	55.83	56.45	54.71	55.34	4,016,455	-0.32(-0.58%)
Feb 04, 2016	55.02	56.21	54.88	55.66	4,933,234	+0.51(+0.92%)
Feb 03, 2016	55.60	55.90	52.30	55.15	6,912,625	-0.05(-0.09%)
Feb 02, 2016	55.75	55.77	54.87	55.21	5,949,060	-1.57(-2.77%)
Feb 01, 2016	56.77	57.16	55.71	56.78	4,946,453	-0.53(-0.93%)
Jan 29, 2016	55.45	57.38	55.27	57.31	7,305,239	+2.30(+4.18%)
Jan 28, 2016	55.71	55.71	54.25	55.01	7,432,748	-0.27(-0.49%)
Jan 27, 2016	53.54	56.41	53.50	55.28	9,783,634	+2.55(+4.84%)
Jan 26, 2016	51.62	52.83	51.62	52.73	6,434,512	+1.50(+2.93%)
Jan 25, 2016	53.00	53.28	51.08	51.23	6,539,584	-2.13(-3.99%)
Jan 22, 2016	54.28	54.67	52.86	53.36	4,749,591	-0.07(-0.13%)
Jan 21, 2016	53.14	54.41	52.85	53.43	4,290,644	+0.37(+0.69%)
Jan 20, 2016	53.10	53.60	51.46	53.07	6,100,349	-1.25(-2.30%)
Jan 19, 2016	55.62	55.63	53.72	54.31	3,966,788	-0.58(-1.05%)
Jan 15, 2016	54.15	54.89	54.89	54.89	5,527,224	-1.53(-2.71%)
Jan 14, 2016	55.90	56.87	54.60	56.42	5,236,058	+0.84(+1.51%)
Jan 13, 2016	57.89	58.22	55.38	55.58	6,189,818	-1.89(-3.28%)
Jan 12, 2016	57.26	57.62	56.49	57.47	4,213,919	+0.91(+1.61%)
Jan 11, 2016	56.61	57.24	55.90	56.56	3,912,266	+0.46(+0.83%)
Jan 08, 2016	57.42	57.55	55.96	56.10	5,418,502	-0.74(-1.31%)
Jan 07, 2016	57.94	58.52	56.64	56.84	6,455,834	-3.03(-5.06%)
Jan 06, 2016	59.87	60.86	59.37	59.87	4,835,644	-0.79(-1.31%)
Jan 05, 2016	60.64	61.62	60.00	60.66	5,972,427	-1.12(-1.81%)
Jan 04, 2016	61.81	61.93	61.01	61.78	4,163,415	-1.26(-2.00%)
Dec 31, 2015	63.50	63.04	63.04	63.04	1,971,792	-0.90(-1.41%)
Dec 30, 2015	64.30	64.45	63.90	63.94	1,619,716	-0.51(-0.79%)
Dec 29, 2015	64.28	64.62	63.92	64.45	1,725,182	+0.56(+0.87%)
Dec 28, 2015	63.89	64.12	63.13	63.89	1,797,415	-0.32(-0.50%)
Dec 24, 2015	64.35	64.21	64.21	64.21	928,245	-0.15(-0.23%)
Dec 23, 2015	63.90	64.56	63.72	64.36	2,703,405	+0.80(+1.26%)
Dec 22, 2015	63.42	63.76	62.10	63.55	3,855,551	+0.17(+0.26%)
Dec 21, 2015	63.79	64.19	62.84	63.39	2,866,288	+0.10(+0.15%)
Dec 18, 2015	64.56	64.56	63.16	63.29	5,836,646	-1.67(-2.57%)
Dec 17, 2015	66.86	67.02	64.87	64.96	3,309,326	-1.73(-2.59%)
Dec 16, 2015	66.54	66.86	64.98	66.69	4,780,242	+0.86(+1.31%)
Dec 15, 2015	64.86	65.96	64.70	65.83	3,479,925	+1.80(+2.81%)
Dec 14, 2015	64.46	65.22	63.31	64.03	3,948,395	-0.32(-0.50%)
Dec 11, 2015	64.88	65.11	64.02	64.35	3,338,107	-1.69(-2.55%)
Dec 10, 2015	65.84	66.77	65.66	66.04	2,780,852	+0.17(+0.25%)
Dec 09, 2015	66.70	67.46	65.40	65.87	4,027,624	-1.26(-1.87%)
Dec 08, 2015	67.64	67.89	66.85	67.13	3,011,877	-1.28(-1.88%)
Dec 07, 2015	68.76	69.05	67.97	68.41	2,590,600	-0.91(-1.31%)
Dec 04, 2015	68.04	69.49	67.60	69.32	3,051,977	+1.78(+2.64%)
Dec 03, 2015	69.08	69.08	67.29	67.54	3,475,833	-1.26(-1.83%)
Dec 02, 2015	69.53	69.83	68.69	68.80	2,943,339	-0.92(-1.32%)
Dec 01, 2015	69.03	69.75	68.79	69.71	2,524,598	+1.14(+1.67%)
Nov 30, 2015	69.07	69.43	68.45	68.57	3,434,589	-0.43(-0.62%)
Nov 27, 2015	68.98	69.21	68.36	69.00	1,039,700	-0.03(-0.05%)
Nov 25, 2015	68.87	69.03	69.03	69.03	2,032,247	+0.36(+0.52%)
Nov 24, 2015	68.21	69.01	67.78	68.67	2,942,731	-0.17(-0.24%)
Nov 23, 2015	69.48	69.48	68.81	68.84	2,255,535	-0.56(-0.81%)
Nov 20, 2015	69.93	70.02	68.89	69.40	3,450,596	-0.10(-0.15%)
Nov 19, 2015	68.59	69.85	68.59	69.50	4,295,623	+1.13(+1.65%)
Nov 18, 2015	67.21	68.39	66.90	68.38	4,234,769	+1.68(+2.51%)
Nov 17, 2015	67.95	67.99	66.66	66.70	3,839,783	-1.34(-1.96%)
Nov 16, 2015	67.21	68.04	66.97	68.04	3,038,845	+0.81(+1.21%)
Nov 13, 2015	67.37	68.00	67.00	67.22	3,226,278	-0.36(-0.53%)
Nov 12, 2015	68.41	68.41	67.42	67.58	3,976,725	-1.30(-1.89%)
Nov 11, 2015	69.66	69.81	68.73	68.88	2,776,993	-0.45(-0.64%)
Nov 10, 2015	70.11	70.54	69.32	69.33	3,207,165	-0.93(-1.33%)
Nov 09, 2015	71.04	71.26	69.97	70.26	2,965,708	-0.85(-1.19%)
Nov 06, 2015	70.94	71.28	70.22	71.11	4,098,146	+1.63(+2.35%)
Nov 05, 2015	70.59	70.59	69.47	69.48	3,866,890	-0.52(-0.75%)
Nov 04, 2015	70.24	70.56	69.86	70.00	2,635,923	-0.29(-0.41%)
Nov 03, 2015	69.31	70.71	69.31	70.29	2,244,970	+0.57(+0.82%)
Nov 02, 2015	68.97	69.96	68.84	69.71	2,625,493	+1.15(+1.67%)
Oct 30, 2015	70.00	70.15	68.50	68.57	3,114,908	-1.13(-1.62%)
Oct 29, 2015	70.29	70.75	69.46	69.70	2,315,060	-0.82(-1.16%)
Oct 28, 2015	68.95	70.56	68.83	70.51	2,605,481	+1.57(+2.28%)
Oct 27, 2015	68.72	69.17	68.60	68.94	2,250,001	-0.28(-0.40%)
Oct 26, 2015	69.97	70.33	69.06	69.22	3,546,337	-1.28(-1.81%)
Oct 23, 2015	67.23	70.75	67.07	70.50	7,549,397	+5.37(+8.25%)
Oct 22, 2015	64.12	66.38	64.12	65.13	4,872,156	+1.10(+1.71%)
Oct 21, 2015	65.19	65.44	63.97	64.03	3,723,760	-0.78(-1.21%)
Oct 20, 2015	64.78	65.32	64.67	64.81	2,501,086	-0.05(-0.08%)
Oct 19, 2015	64.43	65.07	64.28	64.86	2,795,507	-0.03(-0.04%)
Oct 16, 2015	65.13	65.25	64.45	64.89	3,123,299	+0.13(+0.20%)
Oct 15, 2015	63.60	64.78	63.12	64.76	2,985,441	+1.70(+2.70%)
Oct 14, 2015	64.31	64.34	62.86	63.06	3,782,819	-1.20(-1.87%)
Oct 13, 2015	64.37	64.80	63.99	64.26	2,693,651	-0.27(-0.42%)
Oct 12, 2015	64.87	65.07	64.31	64.53	1,990,594	-0.17(-0.27%)
Oct 09, 2015	65.48	65.79	64.52	64.70	2,542,509	-0.52(-0.80%)
Oct 08, 2015	64.79	65.40	64.20	65.22	2,787,108	+0.08(+0.12%)
Oct 07, 2015	65.77	66.19	64.88	65.14	2,693,202	-0.23(-0.35%)
Oct 06, 2015	65.09	65.78	64.89	65.37	2,688,755	-0.07(-0.11%)
Oct 05, 2015	63.75	65.73	63.75	65.44	2,921,324	+2.11(+3.33%)
Oct 02, 2015	61.88	63.33	61.00	63.33	3,593,138	-0.06(-0.10%)
Oct 01, 2015	63.12	63.46	62.36	63.39	4,857,097	+0.36(+0.58%)
Sep 30, 2015	63.20	63.32	62.36	63.02	3,094,904	+0.84(+1.36%)
Sep 29, 2015	62.67	63.00	61.74	62.18	3,265,562	-0.54(-0.86%)
Sep 28, 2015	63.94	64.26	62.66	62.72	2,293,606	-1.63(-2.54%)
Sep 25, 2015	64.50	64.94	64.17	64.35	2,902,362	+0.81(+1.27%)
Sep 24, 2015	63.09	63.63	62.73	63.54	4,249,743	-0.33(-0.52%)
Sep 23, 2015	64.38	64.38	63.60	63.87	2,413,434	-0.16(-0.24%)
Sep 22, 2015	63.89	64.12	63.40	64.03	2,517,794	-0.78(-1.21%)
Sep 21, 2015	64.49	65.19	64.38	64.81	2,555,577	+0.89(+1.39%)
Sep 18, 2015	65.04	65.07	63.73	63.93	5,703,074	-2.02(-3.07%)
Sep 17, 2015	67.17	67.52	65.66	65.95	3,158,137	-1.21(-1.80%)
Sep 16, 2015	66.55	67.27	66.21	67.16	3,302,111	+0.80(+1.20%)
Sep 15, 2015	66.05	66.74	65.98	66.36	3,829,940	+0.52(+0.79%)
Sep 14, 2015	65.88	66.34	65.43	65.84	3,058,750	+0.10(+0.15%)
Sep 11, 2015	65.69	65.95	65.10	65.74	2,674,703	-0.19(-0.29%)
Sep 10, 2015	65.58	66.42	65.52	65.93	2,912,296	+0.01(+0.01%)
Sep 09, 2015	67.37	67.77	65.78	65.92	2,593,979	-0.81(-1.21%)
Sep 08, 2015	66.05	66.74	65.79	66.73	3,006,842	+1.70(+2.62%)
Sep 04, 2015	65.13	65.03	65.03	65.03	2,588,861	-1.16(-1.75%)
Sep 03, 2015	66.04	67.22	65.78	66.19	3,384,213	+0.75(+1.14%)
Sep 02, 2015	65.65	65.99	64.46	65.44	2,969,022	+0.85(+1.32%)
Sep 01, 2015	65.77	66.11	64.19	64.59	3,236,642	-2.98(-4.41%)
Aug 31, 2015	66.93	67.88	66.63	67.57	3,077,373	+0.37(+0.56%)
Aug 28, 2015	66.98	67.37	66.70	67.19	2,603,152	-0.03(-0.05%)
Aug 27, 2015	65.88	67.46	65.66	67.23	5,436,943	+2.27(+3.49%)
Aug 26, 2015	63.98	65.10	62.96	64.96	4,257,460	+2.17(+3.46%)
Aug 25, 2015	65.86	65.92	62.74	62.79	4,116,052	-1.11(-1.74%)
Aug 24, 2015	62.39	65.93	58.86	63.90	5,043,055	-2.69(-4.03%)
Aug 21, 2015	68.04	68.50	66.59	66.59	4,856,500	-2.10(-3.06%)
Aug 20, 2015	68.91	69.32	68.66	68.69	3,332,025	-0.94(-1.35%)
Aug 19, 2015	70.10	70.28	69.30	69.63	5,338,099	-0.99(-1.40%)
Aug 18, 2015	70.92	71.33	70.30	70.62	2,779,348	-0.34(-0.48%)
Aug 17, 2015	70.12	71.07	69.96	70.96	2,324,617	+0.33(+0.47%)
Aug 14, 2015	69.81	70.70	69.78	70.63	2,263,386	+0.44(+0.63%)
Aug 13, 2015	70.37	70.76	69.85	70.18	2,817,698	+0.12(+0.17%)
Aug 12, 2015	69.90	70.30	68.77	70.06	3,859,941	-0.22(-0.31%)
Aug 11, 2015	71.01	71.19	69.90	70.28	2,927,210	-1.41(-1.96%)
Aug 10, 2015	70.80	71.84	70.65	71.69	2,650,174	+1.45(+2.07%)
Aug 07, 2015	70.39	70.94	69.75	70.24	3,312,861	-0.28(-0.39%)
Aug 06, 2015	70.86	71.11	70.27	70.51	3,679,155	-0.28(-0.39%)
Aug 05, 2015	70.87	71.10	70.33	70.79	4,553,206	+0.42(+0.59%)
Aug 04, 2015	70.59	70.84	70.27	70.38	2,414,486	-0.22(-0.31%)
Aug 03, 2015	70.45	70.65	69.87	70.59	3,923,397	+0.29(+0.41%)
Jul 31, 2015	70.55	70.57	69.96	70.31	4,252,147	-0.17(-0.25%)
Jul 30, 2015	69.37	70.55	69.28	70.48	4,945,157	+1.63(+2.36%)
Jul 29, 2015	68.27	68.96	68.22	68.85	5,349,945	+0.84(+1.23%)
Jul 28, 2015	68.53	68.53	67.28	68.02	8,700,551	+0.03(+0.05%)
Jul 27, 2015	67.49	68.65	67.41	67.98	8,320,697	-0.22(-0.32%)
Jul 24, 2015	72.24	72.56	67.68	68.20	19,426,860	-10.30(-13.12%)
Jul 23, 2015	79.23	79.39	78.35	78.50	3,059,443	-0.76(-0.96%)
Jul 22, 2015	79.23	79.65	78.94	79.26	2,873,059	-0.05(-0.07%)
Jul 21, 2015	79.06	79.61	78.87	79.31	2,916,370	+0.23(+0.30%)
Jul 20, 2015	78.76	79.43	78.33	79.08	2,748,906	+0.39(+0.49%)
Jul 17, 2015	78.38	78.71	78.06	78.69	2,777,670	+0.03(+0.03%)
Jul 16, 2015	78.39	78.76	78.27	78.66	2,390,508	+0.74(+0.95%)
Jul 15, 2015	77.61	78.31	77.00	77.92	2,557,020	+0.93(+1.21%)
Jul 14, 2015	76.73	77.16	76.60	76.98	2,062,672	-0.01(-0.01%)
Jul 13, 2015	76.56	77.04	76.20	76.99	2,380,710	+1.18(+1.55%)
Jul 10, 2015	75.95	76.17	75.32	75.82	1,993,071	+0.81(+1.08%)
Jul 09, 2015	75.43	75.76	74.98	75.00	2,342,497	+0.45(+0.60%)
Jul 08, 2015	75.57	75.70	74.48	74.55	2,731,024	-1.45(-1.91%)
Jul 07, 2015	75.82	76.07	74.67	76.01	2,985,331	+0.12(+0.16%)
Jul 06, 2015	75.59	76.10	75.45	75.88	2,312,067	-0.49(-0.65%)
Jul 02, 2015	76.72	76.38	76.38	76.38	2,201,358	-0.24(-0.32%)
Jul 01, 2015	76.97	76.97	76.27	76.62	3,155,605	+0.54(+0.72%)
Jun 30, 2015	76.55	76.75	75.85	76.08	3,269,632	+0.19(+0.25%)
Jun 29, 2015	75.99	76.58	75.81	75.88	3,620,598	-1.13(-1.47%)
Jun 26, 2015	77.10	77.24	76.78	77.02	3,751,224	+0.18(+0.24%)
Jun 25, 2015	77.38	77.92	76.55	76.84	2,811,948	-0.21(-0.27%)
Jun 24, 2015	77.23	77.52	77.03	77.04	2,490,529	-0.25(-0.32%)
Jun 23, 2015	77.77	77.82	77.11	77.29	2,175,375	+0.05(+0.07%)
Jun 22, 2015	76.97	77.40	76.93	77.24	2,475,821	+0.78(+1.02%)
Jun 19, 2015	76.23	76.76	76.12	76.46	4,180,056	-0.09(-0.11%)
Jun 18, 2015	76.24	76.66	75.85	76.55	3,070,952	+0.59(+0.77%)
Jun 17, 2015	76.52	76.52	75.85	75.96	3,319,250	-0.20(-0.26%)
Jun 16, 2015	75.56	76.20	75.39	76.16	2,602,333	+0.50(+0.66%)
Jun 15, 2015	75.05	75.75	75.73	75.66	3,249,438	-0.07(-0.09%)
Jun 12, 2015	75.64	75.91	75.34	75.73	3,038,334	-0.08(-0.10%)
Jun 11, 2015	75.23	76.05	75.01	75.81	3,398,614	+0.63(+0.84%)
Jun 10, 2015	74.20	75.23	73.85	75.18	5,041,345	+1.18(+1.59%)
Jun 09, 2015	73.28	74.13	73.15	74.00	2,730,125	+0.54(+0.74%)
Jun 08, 2015	73.58	73.83	73.24	73.45	4,020,259	+0.00(+0.00%)
Jun 05, 2015	72.55	73.52	72.55	73.45	4,585,399	+1.51(+2.10%)
Jun 04, 2015	72.25	72.88	71.82	71.94	3,658,729	-0.96(-1.32%)
Jun 03, 2015	72.64	73.43	72.62	72.90	2,568,691	+0.30(+0.42%)
Jun 02, 2015	72.16	72.90	72.01	72.60	2,807,519	+0.48(+0.67%)