Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.85	70.97	69.96	70.16	2,945,957	-0.62(-0.88%)
May 28, 2015	70.93	71.14	70.43	70.78	2,200,738	-0.28(-0.39%)
May 27, 2015	70.91	71.41	70.62	71.06	2,538,729	+0.57(+0.81%)
May 26, 2015	71.35	71.35	70.09	70.49	3,374,704	-0.90(-1.26%)
May 22, 2015	71.29	71.39	71.39	71.39	2,072,874	-0.08(-0.11%)
May 21, 2015	71.60	71.74	71.20	71.46	2,568,020	-0.20(-0.28%)
May 20, 2015	71.58	71.94	71.30	71.66	2,523,781	-0.05(-0.07%)
May 19, 2015	71.30	71.83	71.11	71.72	3,115,923	+0.71(+1.01%)
May 18, 2015	70.73	71.13	70.53	71.00	1,983,647	+0.45(+0.63%)
May 15, 2015	71.06	71.15	70.19	70.56	3,747,033	-0.37(-0.52%)
May 14, 2015	70.63	70.95	70.32	70.93	2,847,334	+0.69(+0.98%)
May 13, 2015	69.67	70.29	69.46	70.24	2,587,141	+0.62(+0.89%)
May 12, 2015	69.60	69.82	69.05	69.62	2,904,598	-0.34(-0.48%)
May 11, 2015	69.81	70.25	69.69	69.95	2,512,293	+0.13(+0.18%)
May 08, 2015	69.35	69.99	68.99	69.83	3,295,932	+0.96(+1.39%)
May 07, 2015	68.99	69.12	68.35	68.87	3,752,529	-0.18(-0.27%)
May 06, 2015	69.14	69.35	68.52	69.05	3,930,913	+0.31(+0.45%)
May 05, 2015	68.52	69.38	68.47	68.74	3,304,048	+0.01(+0.01%)
May 04, 2015	68.52	68.88	68.36	68.74	2,315,446	+0.28(+0.40%)
May 01, 2015	67.88	68.51	67.66	68.46	3,398,816	+0.90(+1.34%)
Apr 30, 2015	67.04	67.56	66.70	67.56	5,027,758	+0.41(+0.61%)
Apr 29, 2015	67.35	67.67	66.71	67.15	2,273,676	-0.31(-0.46%)
Apr 28, 2015	67.28	67.62	66.90	67.46	2,134,463	+0.31(+0.46%)
Apr 27, 2015	67.33	67.74	67.10	67.15	3,369,760	-0.07(-0.10%)
Apr 24, 2015	66.92	67.73	66.31	67.22	4,524,532	-1.19(-1.73%)
Apr 23, 2015	68.25	68.80	68.14	68.40	2,826,505	+0.08(+0.12%)
Apr 22, 2015	68.14	68.43	67.72	68.32	3,044,896	+0.19(+0.28%)
Apr 21, 2015	68.94	69.03	68.10	68.13	2,746,466	-0.55(-0.80%)
Apr 20, 2015	68.82	69.05	68.56	68.68	2,034,488	+0.16(+0.23%)
Apr 17, 2015	68.85	69.04	68.37	68.52	3,294,169	-0.84(-1.22%)
Apr 16, 2015	69.04	69.53	68.95	69.36	2,840,360	+0.16(+0.23%)
Apr 15, 2015	68.14	69.32	67.98	69.20	4,423,472	+1.23(+1.81%)
Apr 14, 2015	67.76	68.08	67.49	67.98	3,319,520	+0.22(+0.32%)
Apr 13, 2015	67.36	67.96	67.21	67.76	1,967,672	+0.40(+0.60%)
Apr 10, 2015	67.04	67.40	66.86	67.36	2,672,822	+0.21(+0.31%)
Apr 09, 2015	66.88	67.19	66.53	67.15	2,223,324	+0.14(+0.21%)
Apr 08, 2015	66.56	67.72	66.55	67.01	3,068,758	+0.43(+0.65%)
Apr 07, 2015	66.73	67.08	66.57	66.57	2,753,836	-0.54(-0.81%)
Apr 06, 2015	66.37	67.55	66.13	67.11	2,512,449	+0.01(+0.01%)
Apr 02, 2015	66.55	67.11	67.11	67.11	2,355,817	+0.37(+0.55%)
Apr 01, 2015	65.87	66.88	65.65	66.74	4,317,362	+0.88(+1.33%)
Mar 31, 2015	65.66	66.17	65.55	65.86	3,191,451	-0.32(-0.48%)
Mar 30, 2015	66.17	66.52	66.06	66.18	2,348,883	+0.46(+0.70%)
Mar 27, 2015	65.57	66.03	65.22	65.72	3,155,058	+0.12(+0.18%)
Mar 26, 2015	65.84	65.93	65.08	65.60	2,741,870	-0.28(-0.42%)
Mar 25, 2015	67.00	67.00	65.88	65.88	2,295,781	-1.09(-1.62%)
Mar 24, 2015	67.63	67.65	66.96	66.96	2,534,855	-0.93(-1.37%)
Mar 23, 2015	67.91	68.51	67.83	67.89	2,072,165	+0.10(+0.15%)
Mar 20, 2015	67.66	68.06	67.48	67.79	4,367,695	+0.43(+0.63%)
Mar 19, 2015	68.08	68.18	67.29	67.37	3,175,917	-0.84(-1.23%)
Mar 18, 2015	67.66	68.44	67.27	68.20	2,603,983	+0.10(+0.15%)
Mar 17, 2015	67.68	68.23	67.41	68.10	2,634,411	+0.03(+0.04%)
Mar 16, 2015	67.38	68.33	67.29	68.08	3,457,365	+1.23(+1.84%)
Mar 13, 2015	68.02	68.02	66.24	66.85	3,315,622	-1.21(-1.78%)
Mar 12, 2015	66.05	68.11	66.05	68.06	5,460,157	+2.69(+4.12%)
Mar 11, 2015	65.22	65.62	64.94	65.37	2,703,980	+0.43(+0.66%)
Mar 10, 2015	66.03	66.11	64.93	64.94	3,428,373	-1.77(-2.66%)
Mar 09, 2015	65.90	66.86	65.69	66.71	3,647,885	+0.72(+1.09%)
Mar 06, 2015	66.47	67.44	65.81	66.00	3,696,382	+0.08(+0.11%)
Mar 05, 2015	65.72	65.99	65.34	65.92	2,445,010	+0.20(+0.31%)
Mar 04, 2015	65.97	66.13	65.49	65.72	2,801,003	-0.41(-0.62%)
Mar 03, 2015	66.14	66.36	65.83	66.13	2,701,082	-0.01(-0.01%)
Mar 02, 2015	65.77	66.25	65.40	66.14	4,172,406	+0.37(+0.56%)
Feb 27, 2015	65.89	66.35	65.77	65.77	3,984,302	-0.37(-0.56%)
Feb 26, 2015	66.41	66.82	65.78	66.14	3,269,157	-0.43(-0.64%)
Feb 25, 2015	67.00	67.20	66.47	66.56	3,714,446	-0.70(-1.04%)
Feb 24, 2015	66.71	67.53	66.53	67.27	2,663,107	+0.37(+0.55%)
Feb 23, 2015	67.17	67.17	66.33	66.90	2,869,182	-0.28(-0.41%)
Feb 20, 2015	66.18	67.20	65.65	67.17	3,100,240	+0.81(+1.22%)
Feb 19, 2015	66.34	66.64	66.09	66.36	2,621,691	+0.07(+0.10%)
Feb 18, 2015	66.62	66.84	66.24	66.30	3,032,919	-0.55(-0.83%)
Feb 17, 2015	65.84	67.08	65.82	66.85	4,151,662	+0.94(+1.42%)
Feb 13, 2015	66.34	65.91	65.91	65.91	3,848,771	-0.34(-0.52%)
Feb 12, 2015	65.20	66.55	65.08	66.25	4,740,761	+1.65(+2.55%)
Feb 11, 2015	64.42	64.82	64.26	64.61	2,302,107	+0.22(+0.34%)
Feb 10, 2015	64.69	64.84	64.13	64.39	2,469,280	+0.28(+0.44%)
Feb 09, 2015	63.25	64.37	62.91	64.11	2,921,828	+0.42(+0.66%)
Feb 06, 2015	63.77	64.77	63.56	63.69	4,553,983	+0.37(+0.58%)
Feb 05, 2015	63.05	63.47	63.01	63.32	3,948,120	+0.65(+1.04%)
Feb 04, 2015	63.04	63.31	62.49	62.67	3,986,601	-0.17(-0.28%)
Feb 03, 2015	62.16	62.92	62.04	62.84	3,401,307	+0.91(+1.46%)
Feb 02, 2015	61.34	62.02	60.56	61.94	4,267,834	+1.01(+1.65%)
Jan 30, 2015	62.00	62.34	60.85	60.93	5,933,032	-1.46(-2.33%)
Jan 29, 2015	61.75	62.63	61.50	62.39	5,500,310	+0.42(+0.69%)
Jan 28, 2015	63.80	63.95	61.95	61.96	5,292,719	-1.93(-3.02%)
Jan 27, 2015	64.32	64.57	63.83	63.89	3,851,692	-1.18(-1.82%)
Jan 26, 2015	64.28	65.17	63.67	65.07	5,164,162	+0.49(+0.76%)
Jan 23, 2015	63.78	65.52	63.78	64.58	5,794,784	+1.17(+1.84%)
Jan 22, 2015	64.05	64.21	62.21	63.42	9,107,920	-0.84(-1.31%)
Jan 21, 2015	64.15	64.58	63.75	64.26	2,987,747	-0.15(-0.23%)
Jan 20, 2015	63.78	64.60	63.62	64.41	3,960,276	+0.62(+0.97%)
Jan 16, 2015	63.78	64.26	62.88	63.79	5,635,064	-0.25(-0.39%)
Jan 15, 2015	63.88	65.23	63.78	64.04	4,708,602	+0.17(+0.26%)
Jan 14, 2015	64.45	64.45	62.84	63.88	4,985,643	-1.37(-2.09%)
Jan 13, 2015	66.37	66.61	64.61	65.24	4,745,395	-0.56(-0.85%)
Jan 12, 2015	66.41	66.58	65.46	65.80	2,861,125	-0.26(-0.39%)
Jan 09, 2015	67.33	67.44	66.05	66.06	3,298,165	-1.17(-1.73%)
Jan 08, 2015	67.17	67.74	67.06	67.22	2,416,596	+0.65(+0.98%)
Jan 07, 2015	66.71	66.96	66.34	66.57	2,925,116	+0.75(+1.14%)
Jan 06, 2015	67.19	67.22	65.63	65.82	3,523,387	-1.25(-1.86%)
Jan 05, 2015	67.89	68.38	66.75	67.07	3,224,852	-1.58(-2.30%)
Jan 02, 2015	68.90	69.27	68.02	68.65	1,784,613	-0.05(-0.07%)
Dec 31, 2014	69.77	68.70	68.70	68.70	1,830,192	-0.63(-0.91%)
Dec 30, 2014	69.15	69.68	68.99	69.34	2,486,030	+0.01(+0.01%)
Dec 29, 2014	69.04	69.88	68.94	69.33	1,923,905	+0.07(+0.11%)
Dec 26, 2014	69.39	69.73	69.23	69.25	1,150,616	-0.02(-0.02%)
Dec 24, 2014	69.55	69.27	69.27	69.27	1,250,326	-0.04(-0.06%)
Dec 23, 2014	69.40	69.72	69.25	69.31	2,029,130	+0.32(+0.47%)
Dec 22, 2014	68.58	69.02	68.31	68.99	2,458,915	+0.38(+0.56%)
Dec 19, 2014	68.63	69.02	68.01	68.60	4,874,833	+0.22(+0.33%)
Dec 18, 2014	66.86	68.39	66.86	68.38	5,210,828	+2.12(+3.20%)
Dec 17, 2014	65.27	66.26	65.04	66.26	6,094,771	+1.15(+1.76%)
Dec 16, 2014	65.64	66.53	64.68	65.11	4,674,542	-1.15(-1.73%)
Dec 15, 2014	67.01	67.01	65.39	66.26	5,537,079	-0.47(-0.70%)
Dec 12, 2014	68.08	68.44	66.71	66.72	3,639,103	-1.84(-2.68%)
Dec 11, 2014	68.73	69.17	68.40	68.56	2,569,237	-0.01(-0.01%)
Dec 10, 2014	69.31	69.58	68.50	68.57	5,763,606	-0.73(-1.06%)
Dec 09, 2014	68.32	69.51	68.32	69.30	3,838,012	+0.06(+0.08%)
Dec 08, 2014	69.22	69.29	68.64	69.24	4,302,912	+0.22(+0.31%)
Dec 05, 2014	68.83	69.25	68.60	69.03	3,428,344	+0.71(+1.04%)
Dec 04, 2014	67.41	68.40	67.41	68.32	3,514,912	-0.07(-0.11%)
Dec 03, 2014	68.29	68.72	68.10	68.40	2,803,773	-0.13(-0.19%)
Dec 02, 2014	68.36	68.91	68.22	68.53	2,360,236	+0.02(+0.04%)
Dec 01, 2014	68.69	68.91	68.39	68.50	2,596,503	-0.74(-1.07%)
Nov 28, 2014	68.76	69.65	68.74	69.24	1,396,094	+0.37(+0.54%)
Nov 26, 2014	69.00	68.87	68.87	68.87	1,766,269	+0.07(+0.11%)
Nov 25, 2014	68.33	68.96	68.24	68.79	2,876,088	+0.47(+0.68%)
Nov 24, 2014	67.90	68.44	67.84	68.33	2,124,169	+0.74(+1.10%)
Nov 21, 2014	68.04	68.17	67.36	67.59	2,958,084	+0.10(+0.15%)
Nov 20, 2014	66.96	67.85	66.76	67.49	3,566,335	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.98	67.11	2,611,186	-0.54(-0.80%)
Nov 18, 2014	67.83	68.27	67.62	67.65	3,119,278	+0.12(+0.18%)
Nov 17, 2014	68.02	68.02	66.89	67.53	3,521,670	-0.52(-0.76%)
Nov 14, 2014	67.75	68.21	67.75	68.05	2,953,721	+0.13(+0.20%)
Nov 13, 2014	68.25	68.52	67.58	67.91	3,162,749	+0.02(+0.04%)
Nov 12, 2014	68.20	68.25	67.63	67.89	2,893,704	-0.51(-0.74%)
Nov 11, 2014	68.44	69.25	68.10	68.40	4,258,104	-0.88(-1.27%)
Nov 10, 2014	68.74	69.33	68.69	69.28	2,651,904	+0.53(+0.77%)
Nov 07, 2014	68.43	69.19	68.25	68.74	2,481,289	+0.43(+0.63%)
Nov 06, 2014	67.91	68.50	67.61	68.31	2,899,553	+0.65(+0.96%)
Nov 05, 2014	68.57	68.65	67.43	67.66	4,769,322	-0.72(-1.05%)
Nov 04, 2014	68.63	68.69	67.86	68.38	2,652,404	-0.17(-0.24%)
Nov 03, 2014	68.82	69.09	68.42	68.55	2,485,539	-0.08(-0.12%)
Oct 31, 2014	68.72	68.88	68.35	68.63	3,215,819	+0.86(+1.27%)
Oct 30, 2014	67.50	68.29	67.34	67.77	2,686,166	+0.36(+0.54%)
Oct 29, 2014	67.02	67.33	66.82	67.41	3,026,397	+0.50(+0.74%)
Oct 28, 2014	66.01	67.00	65.96	66.91	2,715,525	+1.37(+2.09%)
Oct 27, 2014	65.71	65.73	65.39	65.54	3,226,780	-0.19(-0.29%)
Oct 24, 2014	65.22	65.80	65.04	65.73	2,761,316	+0.73(+1.12%)
Oct 23, 2014	65.24	65.44	64.85	65.00	2,781,349	+0.45(+0.69%)
Oct 22, 2014	65.10	65.32	64.51	64.55	4,258,882	-0.70(-1.08%)
Oct 21, 2014	64.09	65.29	63.59	65.26	5,628,764	+1.82(+2.88%)
Oct 20, 2014	63.21	63.59	63.02	63.43	5,521,942	+0.06(+0.09%)
Oct 17, 2014	63.01	63.66	62.26	63.38	11,761,955	-1.74(-2.67%)
Oct 16, 2014	64.55	65.89	64.30	65.12	7,212,060	-0.56(-0.86%)
Oct 15, 2014	65.55	66.49	64.54	65.68	8,584,155	-0.68(-1.02%)
Oct 14, 2014	66.01	66.73	65.95	66.36	3,484,943	+0.46(+0.69%)
Oct 13, 2014	66.53	67.01	65.85	65.91	3,602,487	-0.73(-1.10%)
Oct 10, 2014	67.53	68.11	66.62	66.63	3,303,007	-0.90(-1.33%)
Oct 09, 2014	68.50	68.91	67.44	67.53	3,563,340	-1.09(-1.60%)
Oct 08, 2014	67.26	68.77	66.92	68.62	4,065,035	+1.61(+2.40%)
Oct 07, 2014	67.61	67.84	67.02	67.02	3,767,301	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.18	2,354,789	-0.05(-0.07%)
Oct 03, 2014	68.06	68.54	68.02	68.23	4,096,921	+0.95(+1.42%)
Oct 02, 2014	66.90	67.58	66.45	67.27	3,282,375	+0.43(+0.65%)
Oct 01, 2014	67.79	67.92	66.81	66.84	4,023,266	-0.84(-1.24%)
Sep 30, 2014	67.94	68.33	67.63	67.68	4,173,759	-0.17(-0.26%)
Sep 29, 2014	66.99	68.02	66.96	67.85	3,779,010	+0.18(+0.27%)
Sep 26, 2014	67.21	67.84	67.07	67.67	2,764,156	+0.50(+0.74%)
Sep 25, 2014	68.22	68.42	67.17	67.17	3,898,045	-1.17(-1.71%)
Sep 24, 2014	68.17	68.43	67.71	68.34	2,603,544	+0.31(+0.45%)
Sep 23, 2014	68.67	68.99	68.03	68.04	3,383,804	-1.03(-1.49%)
Sep 22, 2014	69.59	69.94	69.03	69.06	2,547,581	-0.65(-0.93%)
Sep 19, 2014	70.00	70.20	69.56	69.71	5,220,077	+0.33(+0.48%)
Sep 18, 2014	68.96	69.64	68.80	69.38	5,064,161	+0.66(+0.95%)
Sep 17, 2014	68.39	69.05	68.10	68.72	4,914,367	+0.58(+0.85%)
Sep 16, 2014	67.62	68.40	67.37	68.14	3,487,081	+0.56(+0.83%)
Sep 15, 2014	67.26	67.81	67.10	67.58	4,367,010	+0.46(+0.69%)
Sep 12, 2014	67.26	67.35	66.88	67.12	3,557,107	-0.24(-0.36%)
Sep 11, 2014	67.20	67.45	67.11	67.36	2,568,456	+0.00(+0.00%)
Sep 10, 2014	67.67	68.19	67.33	67.36	3,712,798	-0.24(-0.36%)
Sep 09, 2014	67.99	68.04	67.56	67.60	2,346,473	-0.46(-0.68%)
Sep 08, 2014	68.34	68.64	67.87	68.06	2,299,294	-0.51(-0.74%)
Sep 05, 2014	68.41	68.70	68.11	68.57	1,954,429	+0.16(+0.23%)
Sep 04, 2014	68.56	68.91	68.14	68.41	2,282,454	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.36	68.43	2,662,071	-0.04(-0.06%)
Sep 02, 2014	68.28	68.57	67.89	68.48	3,387,454	+0.43(+0.63%)
Aug 29, 2014	68.04	68.04	68.04	68.04	2,288,826	+0.39(+0.58%)
Aug 28, 2014	67.58	67.82	67.34	67.65	1,447,886	-0.31(-0.45%)
Aug 27, 2014	67.99	68.01	67.74	67.96	1,877,412	+0.13(+0.20%)
Aug 26, 2014	68.10	68.20	67.78	67.83	1,759,097	-0.22(-0.32%)
Aug 25, 2014	67.89	68.54	67.85	68.04	2,638,944	+0.63(+0.93%)
Aug 22, 2014	67.70	67.99	67.33	67.41	1,759,258	-0.32(-0.48%)
Aug 21, 2014	67.34	67.85	67.14	67.74	3,453,786	+0.64(+0.95%)
Aug 20, 2014	66.71	67.18	66.58	67.10	2,604,441	+0.36(+0.55%)
Aug 19, 2014	66.86	66.90	66.68	66.73	2,035,136	+0.05(+0.07%)
Aug 18, 2014	66.23	66.68	66.15	66.68	3,622,206	+0.93(+1.41%)
Aug 15, 2014	66.48	66.48	65.32	65.76	2,851,985	-0.41(-0.61%)
Aug 14, 2014	66.26	66.46	66.03	66.16	1,942,914	-0.07(-0.11%)
Aug 13, 2014	66.04	66.29	65.83	66.24	3,128,259	+0.45(+0.68%)
Aug 12, 2014	65.00	65.86	65.00	65.79	3,530,090	+0.52(+0.80%)
Aug 11, 2014	65.53	65.79	65.17	65.27	2,104,501	-0.14(-0.22%)
Aug 08, 2014	64.78	65.25	64.43	65.41	2,749,136	+0.70(+1.08%)
Aug 07, 2014	65.38	65.44	64.58	64.71	2,829,663	-0.35(-0.54%)
Aug 06, 2014	64.75	65.32	64.64	65.06	3,414,895	-0.02(-0.04%)
Aug 05, 2014	65.84	66.02	64.97	65.08	4,466,938	-1.18(-1.78%)
Aug 04, 2014	65.92	66.27	65.59	66.27	6,098,461	+0.60(+0.92%)
Aug 01, 2014	65.29	66.10	65.15	65.66	4,862,616	-0.04(-0.06%)
Jul 31, 2014	67.00	67.06	65.70	65.70	3,924,609	-1.67(-2.48%)
Jul 30, 2014	67.31	67.57	66.93	67.37	3,397,223	+0.31(+0.46%)
Jul 29, 2014	67.35	67.66	67.06	67.07	2,589,745	-0.28(-0.42%)
Jul 28, 2014	68.65	68.99	67.04	67.35	2,889,230	-0.10(-0.15%)
Jul 25, 2014	67.83	68.17	67.38	67.45	3,546,523	-0.62(-0.91%)
Jul 24, 2014	68.18	68.24	67.88	68.07	4,382,286	+0.34(+0.50%)
Jul 23, 2014	68.01	68.06	67.69	67.73	3,451,578	-0.11(-0.16%)
Jul 22, 2014	67.66	68.06	67.64	67.83	4,801,390	+0.17(+0.24%)
Jul 21, 2014	68.00	68.08	67.55	67.67	4,352,585	-0.31(-0.45%)
Jul 18, 2014	69.12	69.31	67.79	67.98	7,709,682	-0.17(-0.24%)
Jul 17, 2014	69.45	69.62	68.07	68.14	4,943,027	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.44	69.70	4,063,590	-0.43(-0.61%)
Jul 15, 2014	69.71	70.54	69.67	70.13	3,667,114	+0.74(+1.06%)
Jul 14, 2014	69.92	70.13	69.30	69.40	3,157,792	+0.04(+0.06%)
Jul 11, 2014	69.20	69.45	68.83	69.35	2,341,892	+0.22(+0.32%)
Jul 10, 2014	68.59	69.45	68.55	69.13	2,907,428	-0.58(-0.83%)
Jul 09, 2014	69.51	70.17	69.12	69.71	3,356,969	+0.96(+1.39%)
Jul 08, 2014	68.80	69.07	68.47	68.75	3,196,744	-0.28(-0.41%)
Jul 07, 2014	69.64	69.88	68.80	69.03	3,028,491	-1.14(-1.62%)
Jul 03, 2014	69.55	70.17	70.17	70.17	3,403,571	+1.12(+1.61%)
Jul 02, 2014	68.80	69.12	68.69	69.06	3,426,410	+0.48(+0.70%)
Jul 01, 2014	68.66	69.00	68.46	68.58	3,937,568	+0.35(+0.51%)
Jun 30, 2014	68.56	68.63	68.13	68.23	2,843,844	-0.34(-0.49%)
Jun 27, 2014	66.96	68.72	66.96	68.57	3,296,577	+0.43(+0.63%)
Jun 26, 2014	67.94	68.16	67.36	68.14	2,393,688	+0.13(+0.19%)
Jun 25, 2014	67.85	68.22	67.69	68.01	3,092,516	-0.10(-0.15%)
Jun 24, 2014	68.85	69.16	68.08	68.11	4,283,281	-0.86(-1.25%)
Jun 23, 2014	68.71	69.03	68.36	68.97	3,773,956	+0.05(+0.07%)
Jun 20, 2014	68.07	69.30	68.05	68.92	7,530,955	+1.18(+1.74%)
Jun 19, 2014	67.71	67.92	67.19	67.74	4,666,832	+0.29(+0.43%)
Jun 18, 2014	66.76	67.52	66.25	67.45	7,045,896	+0.62(+0.93%)
Jun 17, 2014	66.76	67.36	66.72	66.83	6,772,545	-0.12(-0.17%)
Jun 16, 2014	66.40	67.24	66.21	66.94	3,958,932	+0.47(+0.71%)
Jun 13, 2014	66.84	66.94	66.19	66.47	3,946,409	-0.38(-0.57%)
Jun 12, 2014	66.59	67.12	66.59	66.85	3,535,704	+0.08(+0.12%)
Jun 11, 2014	67.38	67.38	66.33	66.77	4,083,870	-0.73(-1.08%)
Jun 10, 2014	67.58	67.70	67.31	67.50	3,053,300	+0.75(+1.13%)
Jun 06, 2014	66.01	66.89	65.90	66.74	3,214,604	+0.81(+1.23%)
Jun 05, 2014	65.17	66.06	65.10	65.93	2,528,056	+0.53(+0.81%)
Jun 04, 2014	65.00	65.49	64.93	65.41	2,535,422	+0.33(+0.51%)
Jun 03, 2014	64.82	65.32	64.52	65.08	2,918,363	+0.12(+0.19%)