Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.53	86.62	84.99	86.40	3,825,605	+0.73(+0.85%)
May 30, 2018	84.90	85.88	84.62	85.67	2,604,814	+1.42(+1.69%)
May 29, 2018	85.92	85.92	83.41	84.25	2,359,783	-2.90(-3.32%)
May 25, 2018		87.14	87.14	87.14	0	-0.48(-0.55%)
May 24, 2018	87.43	87.96	86.23	87.62	3,043,314	-0.31(-0.36%)
May 23, 2018	88.39	88.67	87.17	87.94	2,590,861	-0.98(-1.11%)
May 22, 2018	88.76	89.39	88.73	88.92	3,059,890	+0.18(+0.21%)
May 21, 2018	89.46	89.96	88.63	88.73	3,126,987	+0.10(+0.11%)
May 18, 2018	88.76	89.14	88.42	88.63	2,360,813	-0.28(-0.32%)
May 17, 2018	88.18	89.34	87.47	88.92	2,416,379	+0.91(+1.03%)
May 16, 2018	87.03	88.92	86.86	88.01	4,623,194	+1.01(+1.16%)
May 15, 2018	85.48	87.99	85.48	87.00	3,349,185	+1.34(+1.57%)
May 14, 2018	85.52	85.96	85.25	85.66	2,293,986	+0.51(+0.60%)
May 11, 2018	84.85	85.99	84.64	85.14	2,412,294	+0.33(+0.39%)
May 10, 2018	84.30	85.32	83.76	84.81	3,447,332	+0.51(+0.61%)
May 09, 2018	83.21	84.45	82.86	84.30	2,726,843	+1.77(+2.14%)
May 08, 2018	82.11	87.75	82.11	82.53	6,806,207	+1.15(+1.42%)
May 07, 2018	81.68	81.95	81.02	81.38	2,630,513	-0.13(-0.16%)
May 04, 2018	79.93	82.20	79.59	81.51	2,336,309	+1.04(+1.30%)
May 03, 2018	81.30	81.30	79.58	80.46	4,925,393	-1.15(-1.41%)
May 02, 2018	82.21	82.67	81.42	81.62	3,479,262	-0.45(-0.55%)
May 01, 2018	82.69	82.86	81.27	82.06	4,309,689	-0.87(-1.05%)
Apr 30, 2018	84.33	84.79	82.91	82.93	2,870,815	-1.01(-1.20%)
Apr 27, 2018	83.91	84.69	83.47	83.94	2,461,397	+0.05(+0.07%)
Apr 26, 2018	85.02	85.37	83.71	83.89	4,594,766	-1.01(-1.19%)
Apr 25, 2018	86.07	87.02	83.89	84.89	6,836,535	-4.26(-4.78%)
Apr 24, 2018	89.85	90.74	88.28	89.16	2,907,026	-0.07(-0.08%)
Apr 23, 2018	89.84	90.04	88.62	89.23	2,611,768	-0.44(-0.49%)
Apr 20, 2018	90.22	90.68	89.13	89.67	2,318,056	-0.34(-0.38%)
Apr 19, 2018	89.01	90.35	89.01	90.01	2,656,701	+1.11(+1.25%)
Apr 18, 2018	89.56	90.32	88.82	88.90	2,047,030	-0.31(-0.35%)
Apr 17, 2018	89.41	89.89	88.93	89.21	2,807,668	+0.53(+0.60%)
Apr 16, 2018	89.19	89.40	88.32	88.68	2,513,152	+0.47(+0.53%)
Apr 13, 2018	89.61	90.02	87.79	88.21	2,184,971	-0.45(-0.51%)
Apr 12, 2018	88.15	89.32	88.12	88.66	2,562,910	+1.40(+1.60%)
Apr 11, 2018	87.75	88.58	87.11	87.26	1,823,082	-1.35(-1.52%)
Apr 10, 2018	88.43	89.08	87.77	88.61	2,265,905	+1.21(+1.38%)
Apr 09, 2018	87.38	89.32	87.10	87.40	1,846,434	+0.71(+0.82%)
Apr 06, 2018	88.53	88.94	85.84	86.69	3,323,780	-2.56(-2.87%)
Apr 05, 2018	89.06	89.75	88.58	89.25	2,177,479	+1.07(+1.21%)
Apr 04, 2018	85.69	88.39	85.67	88.18	2,227,616	+0.83(+0.95%)
Apr 03, 2018	86.27	87.71	85.80	87.35	2,966,903	+1.55(+1.80%)
Apr 02, 2018	87.43	87.61	84.31	85.80	3,085,951	-1.89(-2.16%)
Mar 29, 2018		87.69	87.69	87.69	0	+1.42(+1.64%)
Mar 28, 2018	85.89	87.17	85.30	86.27	2,214,142	+0.59(+0.69%)
Mar 27, 2018	87.49	88.18	84.92	85.68	2,226,237	-1.33(-1.53%)
Mar 26, 2018	86.13	87.16	84.80	87.01	3,118,668	+2.45(+2.90%)
Mar 23, 2018	86.91	87.49	84.55	84.55	3,519,314	-2.07(-2.39%)
Mar 22, 2018	88.77	89.14	86.35	86.62	2,513,558	-3.23(-3.60%)
Mar 21, 2018	90.40	91.37	89.72	89.85	1,570,167	-0.45(-0.50%)
Mar 20, 2018	90.55	91.08	90.02	90.30	1,388,672	+0.02(+0.02%)
Mar 19, 2018	90.64	90.93	88.89	90.28	1,807,987	-0.65(-0.71%)
Mar 16, 2018	89.98	91.83	89.77	90.93	2,989,207	+1.20(+1.34%)
Mar 15, 2018	89.54	90.83	89.33	89.73	2,154,618	+0.78(+0.87%)
Mar 14, 2018	91.02	91.15	88.49	88.96	2,177,496	-1.48(-1.64%)
Mar 13, 2018	92.46	92.81	90.08	90.44	2,311,640	-1.50(-1.63%)
Mar 12, 2018	92.21	92.56	91.65	91.94	1,906,994	-0.30(-0.33%)
Mar 09, 2018	90.61	92.34	90.52	92.24	2,054,431	+2.42(+2.69%)
Mar 08, 2018	89.89	90.05	88.43	89.83	2,325,785	+0.48(+0.53%)
Mar 07, 2018		89.51	88.08	89.35	2,294,188	-0.38(-0.42%)
Mar 06, 2018	90.12	90.12	88.39	89.72	1,932,533	+0.13(+0.14%)
Mar 05, 2018	87.91	89.85	87.49	89.60	2,536,912	+1.08(+1.22%)
Mar 02, 2018	87.73	88.69	86.27	88.52	2,052,751	+0.19(+0.22%)
Mar 01, 2018	89.70	90.69	87.74	88.32	2,333,828	-1.30(-1.45%)
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%)