Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	83.23	83.67	81.99	82.03	2,777,296	-0.49(-0.59%)
Jun 28, 2018	82.40	82.86	81.69	82.52	1,617,400	+0.11(+0.13%)
Jun 27, 2018	83.53	84.24	82.39	82.41	2,823,791	-1.26(-1.50%)
Jun 26, 2018	84.51	84.51	83.26	83.67	1,693,761	-0.66(-0.78%)
Jun 25, 2018	84.44	84.77	83.53	84.33	1,960,834	-0.47(-0.56%)
Jun 22, 2018	85.80	85.86	84.73	84.80	2,314,994	-0.22(-0.26%)
Jun 21, 2018	84.99	85.64	84.07	85.03	2,023,983	-0.39(-0.46%)
Jun 20, 2018	86.67	86.90	85.35	85.42	2,689,573	-0.57(-0.66%)
Jun 19, 2018	85.76	86.16	85.40	85.99	2,958,192	-0.97(-1.12%)
Jun 18, 2018	86.02	87.03	85.59	86.96	1,846,090	+0.15(+0.17%)
Jun 15, 2018		85.94	86.04	86.81	4,773,398	+0.87(+1.02%)
Jun 14, 2018	87.19	87.69	85.59	85.94	3,524,665	+0.24(+0.28%)
Jun 13, 2018	86.11	86.77	85.58	85.69	1,873,633	-0.23(-0.27%)
Jun 12, 2018	86.22	86.28	85.31	85.93	2,222,617	+0.01(+0.01%)
Jun 11, 2018	86.66	87.05	85.86	85.92	1,971,782	-0.63(-0.73%)
Jun 08, 2018	86.23	86.64	85.36	86.55	2,074,847	+0.19(+0.22%)
Jun 07, 2018	86.49	87.31	85.86	86.36	2,354,771	+0.27(+0.31%)
Jun 06, 2018		86.15		86.10	2,499,465	+1.88(+2.24%)
Jun 05, 2018	84.69	84.91	83.35	84.21	1,960,851	-0.97(-1.14%)
Jun 04, 2018	85.13	85.42	84.81	85.19	1,715,908	+0.60(+0.71%)
Jun 01, 2018	84.74	85.04	84.02	84.59	1,970,052	+0.69(+0.82%)
May 31, 2018	83.05	84.11	82.53	83.90	3,939,593	+0.71(+0.85%)
May 30, 2018	82.45	83.39	82.17	83.20	2,682,427	+1.38(+1.69%)
May 29, 2018	83.44	83.44	81.00	81.81	2,430,095	-2.81(-3.32%)
May 25, 2018		84.62	84.62	84.62	0	-0.46(-0.55%)
May 24, 2018	84.90	85.42	83.74	85.09	3,133,992	-0.30(-0.36%)
May 23, 2018	85.84	86.11	84.65	85.39	2,668,058	-0.95(-1.11%)
May 22, 2018	86.19	86.81	86.16	86.35	3,151,062	+0.18(+0.21%)
May 21, 2018	86.87	87.35	86.07	86.17	3,220,158	+0.10(+0.11%)
May 18, 2018	86.19	86.56	85.86	86.07	2,431,156	-0.28(-0.32%)
May 17, 2018	85.63	86.76	84.94	86.35	2,488,377	+0.88(+1.03%)
May 16, 2018	84.51	86.35	84.35	85.46	4,760,946	+0.98(+1.16%)
May 15, 2018	83.01	85.44	83.01	84.48	3,448,977	+1.30(+1.57%)
May 14, 2018	83.04	83.47	82.78	83.18	2,362,338	+0.50(+0.60%)
May 11, 2018	82.39	83.50	82.19	82.68	2,484,171	+0.32(+0.39%)
May 10, 2018	81.86	82.85	81.33	82.36	3,550,048	+0.50(+0.61%)
May 09, 2018	80.80	82.01	80.46	81.86	2,808,092	+1.72(+2.14%)
May 08, 2018	79.73	85.21	79.73	80.14	7,009,004	+1.12(+1.42%)
May 07, 2018	79.32	79.58	78.68	79.02	2,708,892	-0.12(-0.16%)
May 04, 2018	77.62	79.82	77.29	79.15	2,405,922	+1.01(+1.30%)
May 03, 2018	78.94	78.94	77.27	78.13	5,072,150	-1.12(-1.41%)
May 02, 2018	79.83	80.28	79.07	79.25	3,582,930	-0.44(-0.55%)
May 01, 2018	80.29	80.46	78.92	79.69	4,438,100	-0.84(-1.05%)
Apr 30, 2018	81.89	82.34	80.51	80.53	2,956,354	-0.98(-1.20%)
Apr 27, 2018	81.49	82.24	81.05	81.51	2,534,736	+0.05(+0.07%)
Apr 26, 2018	82.56	82.90	81.29	81.46	4,731,671	-0.98(-1.19%)
Apr 25, 2018	83.58	84.50	81.47	82.44	7,040,236	-4.14(-4.78%)
Apr 24, 2018	87.25	88.12	85.72	86.58	2,993,643	-0.07(-0.08%)
Apr 23, 2018	87.24	87.44	86.05	86.65	2,689,589	-0.43(-0.49%)
Apr 20, 2018	87.61	88.05	86.55	87.08	2,387,125	-0.33(-0.38%)
Apr 19, 2018	86.44	87.73	86.44	87.40	2,735,860	+1.08(+1.25%)
Apr 18, 2018	86.97	87.71	86.25	86.33	2,108,023	-0.30(-0.35%)
Apr 17, 2018	86.83	87.29	86.36	86.63	2,891,325	+0.52(+0.60%)
Apr 16, 2018	86.61	86.81	85.77	86.12	2,588,034	+0.45(+0.53%)
Apr 13, 2018	87.01	87.41	85.25	85.66	2,250,075	-0.44(-0.51%)
Apr 12, 2018	85.60	86.74	85.57	86.10	2,639,275	+1.36(+1.60%)
Apr 11, 2018	85.21	86.01	84.59	84.74	1,877,402	-1.31(-1.52%)
Apr 10, 2018	85.88	86.51	85.23	86.04	2,333,420	+1.17(+1.38%)
Apr 09, 2018	84.85	86.74	84.58	84.87	1,901,451	+0.69(+0.82%)
Apr 06, 2018	85.96	86.36	83.36	84.18	3,422,815	-2.49(-2.87%)
Apr 05, 2018	86.48	87.16	86.02	86.67	2,242,359	+1.04(+1.21%)
Apr 04, 2018	83.21	85.83	83.19	85.63	2,293,990	+0.81(+0.95%)
Apr 03, 2018	83.77	85.17	83.32	84.82	3,055,305	+1.50(+1.80%)
Apr 02, 2018	84.90	85.08	81.87	83.32	3,177,900	-1.84(-2.16%)
Mar 29, 2018		85.16	85.16	85.16	0	+1.38(+1.64%)
Mar 28, 2018	83.41	84.65	82.84	83.78	2,280,114	+0.58(+0.69%)
Mar 27, 2018	84.96	85.63	82.46	83.20	2,292,570	-1.29(-1.53%)
Mar 26, 2018	83.64	84.64	82.35	84.49	3,211,592	+2.38(+2.90%)
Mar 23, 2018	84.39	84.96	82.11	82.11	3,624,175	-2.01(-2.39%)
Mar 22, 2018	86.20	86.56	83.85	84.12	2,588,451	-3.14(-3.60%)
Mar 21, 2018	87.79	88.73	87.12	87.25	1,616,951	-0.44(-0.50%)
Mar 20, 2018	87.93	88.44	87.41	87.69	1,430,049	+0.02(+0.02%)
Mar 19, 2018	88.02	88.30	86.32	87.67	1,861,858	-0.63(-0.71%)
Mar 16, 2018	87.38	89.17	87.17	88.30	3,078,273	+1.16(+1.34%)
Mar 15, 2018	86.95	88.20	86.75	87.14	2,218,817	+0.76(+0.87%)
Mar 14, 2018	88.39	88.52	85.93	86.38	2,242,377	-1.44(-1.64%)
Mar 13, 2018	89.79	90.12	87.48	87.82	2,380,517	-1.46(-1.63%)
Mar 12, 2018	89.55	89.88	89.00	89.28	1,963,814	-0.29(-0.33%)
Mar 09, 2018	87.99	89.67	87.90	89.57	2,115,644	+2.35(+2.69%)
Mar 08, 2018	87.29	87.44	85.88	87.23	2,395,084	+0.46(+0.53%)
Mar 07, 2018		86.92	85.53	86.76	2,362,545	-0.36(-0.42%)
Mar 06, 2018	87.51	87.51	85.83	87.13	1,990,114	+0.12(+0.14%)
Mar 05, 2018	85.37	87.25	84.96	87.00	2,612,502	+1.05(+1.22%)
Mar 02, 2018	85.19	86.12	83.78	85.96	2,113,915	+0.19(+0.22%)
Mar 01, 2018	87.10	88.07	85.20	85.77	2,403,366	-1.26(-1.45%)
Feb 28, 2018	88.85	89.30	87.00	87.03	1,700,599	-1.17(-1.33%)
Feb 27, 2018	89.32	90.35	88.18	88.20	2,022,196	-1.33(-1.49%)
Feb 26, 2018	88.15	89.56	87.80	89.54	2,361,636	+1.52(+1.73%)
Feb 23, 2018	86.52	88.04	86.28	88.02	1,521,252	+2.11(+2.45%)
Feb 22, 2018			85.70	85.91	1,948,023	-0.64(-0.74%)
Feb 21, 2018	87.08	88.04	86.52	86.55	3,189,003	-0.95(-1.09%)
Feb 20, 2018	87.78	88.56	87.16	87.50	2,687,645	-0.95(-1.08%)
Feb 16, 2018		88.45	88.45	88.45	0	+0.76(+0.87%)
Feb 15, 2018	87.35	88.27	86.45	87.69	2,350,823	+1.15(+1.32%)
Feb 14, 2018	84.07	86.62	84.07	86.54	2,819,848	+1.84(+2.17%)
Feb 13, 2018				84.70	2,344,677	+0.11(+0.13%)
Feb 12, 2018	82.79	85.80	82.58	84.60	3,112,765	+2.82(+3.44%)
Feb 09, 2018	82.05	83.09	78.87	81.78	6,253,765	+0.55(+0.68%)
Feb 08, 2018	86.95	87.01	81.05	81.23	4,478,155	-5.59(-6.44%)
Feb 07, 2018	86.63	88.16	86.62	86.82	2,804,240	-0.28(-0.33%)
Feb 06, 2018	83.91	87.42	82.75	87.10	4,471,952	+0.39(+0.45%)
Feb 05, 2018	88.96	90.31	84.57	86.71	3,418,340	-3.16(-3.51%)
Feb 02, 2018	92.31	92.80	89.82	89.87	2,064,382	-2.79(-3.01%)
Feb 01, 2018	91.82	92.69	91.16	92.66	1,982,993	+0.67(+0.73%)
Jan 31, 2018	91.61	92.43	91.47	91.99	2,521,507	+0.43(+0.47%)
Jan 30, 2018	92.11	92.66	91.54	91.55	2,058,957	-1.00(-1.08%)
Jan 29, 2018	92.50	93.59	92.32	92.55	2,551,928	-0.27(-0.29%)
Jan 26, 2018	92.62	92.89	91.71	92.82	3,431,704	+0.57(+0.61%)
Jan 25, 2018	93.40	93.70	91.75	92.25	2,956,128	-0.88(-0.95%)
Jan 24, 2018	92.24	94.23	92.05	93.14	4,685,638	-0.40(-0.43%)
Jan 23, 2018	93.08	93.72	91.91	93.54	3,276,664	+0.19(+0.21%)
Jan 22, 2018	92.31	93.39	91.80	93.34	2,720,078	+0.98(+1.06%)
Jan 19, 2018	90.87	92.39	90.35	92.36	3,310,170	+0.86(+0.94%)
Jan 18, 2018	92.40	92.59	91.25	91.50	2,981,353	-0.87(-0.94%)
Jan 17, 2018	92.92	93.39	91.36	92.37	2,585,019	-0.03(-0.03%)
Jan 16, 2018	93.79	94.21	91.79	92.39	3,023,422	-0.89(-0.96%)
Jan 12, 2018		93.29	93.29	93.29	0	+0.89(+0.97%)
Jan 11, 2018	91.57	92.43	91.05	92.39	2,461,182	+1.13(+1.24%)
Jan 10, 2018		91.76		91.26	2,961,721	+1.28(+1.43%)
Jan 09, 2018	89.41	90.23	89.05	89.98	2,442,381	+0.79(+0.88%)
Jan 08, 2018	89.74	89.77	88.93	89.19	1,992,912	-0.56(-0.62%)
Jan 05, 2018	89.88	89.99	89.14	89.75	2,326,372	+0.01(+0.01%)
Jan 04, 2018	88.80	90.40	88.21	89.74	2,428,826	+1.75(+1.99%)
Jan 03, 2018	88.04	88.29	87.38	87.99	2,626,131	-0.15(-0.17%)
Jan 02, 2018	88.55	88.66	87.39	88.14	1,880,221	+0.03(+0.03%)
Dec 29, 2017		88.11	88.11	88.11	0	-0.64(-0.72%)
Dec 28, 2017	88.56	89.00	88.16	88.75	1,176,431	+0.49(+0.55%)
Dec 27, 2017	88.16	88.40	87.79	88.26	1,337,484	-0.15(-0.17%)
Dec 26, 2017	88.75	89.01	87.83	88.41	1,323,034	-0.51(-0.58%)
Dec 22, 2017	88.48	89.75	88.15	88.93	2,334,392	+0.87(+0.98%)
Dec 21, 2017	87.42	88.24	87.34	88.06	1,787,724	+0.82(+0.94%)
Dec 20, 2017	87.98	87.98	86.99	87.24	2,295,595	-0.13(-0.15%)
Dec 19, 2017	88.31	88.39	87.36	87.37	2,781,787	-0.50(-0.57%)
Dec 18, 2017	86.71	88.44	86.36	87.87	3,396,620	+2.65(+3.11%)
Dec 15, 2017	84.15	86.10	83.93	85.22	4,821,942	+1.99(+2.39%)
Dec 14, 2017	84.06	84.47	83.04	83.23	2,247,915	-0.58(-0.70%)
Dec 13, 2017	85.17	85.30	83.79	83.81	2,155,190	-1.32(-1.55%)
Dec 12, 2017	85.13	85.54	84.85	85.13	2,066,425	+0.21(+0.25%)
Dec 11, 2017	84.94	85.02	84.26	84.92	1,561,299	+0.16(+0.19%)
Dec 08, 2017	84.50	84.76	83.33	84.76	1,923,283	+0.64(+0.76%)
Dec 07, 2017	82.75	84.28	82.57	84.12	1,972,909	+1.06(+1.28%)
Dec 06, 2017	82.84	83.34	82.39	83.06	1,656,540	-0.04(-0.04%)
Dec 05, 2017	82.96	84.61	82.93	83.09	2,556,876	-0.87(-1.03%)
Dec 04, 2017	83.56	85.16	83.37	83.96	3,871,508	+1.92(+2.34%)
Dec 01, 2017	81.56	82.09	79.82	82.04	2,992,313	+0.64(+0.78%)
Nov 30, 2017	81.11	82.64	80.88	81.40	4,195,184	+0.91(+1.13%)
Nov 29, 2017	80.15	81.68	79.40	80.49	3,649,731	+1.08(+1.36%)
Nov 28, 2017	77.18	79.50	76.72	79.41	2,443,025	+2.55(+3.32%)
Nov 27, 2017	77.27	77.32	76.60	76.87	1,841,554	-0.45(-0.58%)
Nov 24, 2017	77.69	77.69	77.19	77.32	572,361	+0.11(+0.14%)
Nov 22, 2017	77.85	77.99	77.07	77.21	1,429,861	-0.61(-0.78%)
Nov 21, 2017	78.61	78.79	77.49	77.82	1,467,875	-0.28(-0.36%)
Nov 20, 2017	77.86	78.27	77.58	78.10	1,811,447	+0.39(+0.50%)
Nov 17, 2017	76.92	78.07	76.88	77.71	1,906,950	+0.60(+0.78%)
Nov 16, 2017	77.79	78.36	76.93	77.11	2,280,155	-0.42(-0.55%)
Nov 15, 2017	75.37	77.83	75.37	77.54	3,212,790	+1.44(+1.90%)
Nov 14, 2017	76.48	76.62	75.57	76.10	3,808,040	-0.84(-1.09%)
Nov 13, 2017	76.64	77.14	76.10	76.94	2,678,957	-0.18(-0.23%)
Nov 10, 2017	77.15	77.45	76.79	77.11	1,798,913	-0.50(-0.64%)
Nov 09, 2017	77.85	78.06	76.46	77.61	2,438,659	-0.76(-0.97%)
Nov 08, 2017	79.10	79.26	78.02	78.37	2,544,076	-1.01(-1.28%)
Nov 07, 2017	81.29	81.53	79.24	79.38	2,096,481	-1.92(-2.36%)
Nov 06, 2017	80.90	81.36	80.44	81.30	1,555,299	+0.62(+0.76%)
Nov 03, 2017	81.11	81.39	80.52	80.68	2,329,681	-0.75(-0.92%)
Nov 02, 2017	80.59	81.64	80.15	81.43	1,517,998	+0.48(+0.60%)
Nov 01, 2017	81.62	81.91	80.52	80.95	1,932,056	-0.25(-0.30%)
Oct 31, 2017	81.59	81.92	81.04	81.19	2,480,363	-0.22(-0.27%)
Oct 30, 2017	81.12	82.27	81.12	81.41	2,097,619	-0.31(-0.38%)
Oct 27, 2017	81.63	81.90	81.04	81.72	2,537,955	+0.23(+0.28%)
Oct 26, 2017	80.15	81.67	80.15	81.49	3,644,437	+1.50(+1.87%)
Oct 25, 2017	80.24	81.04	79.25	80.00	6,803,396	+1.15(+1.45%)
Oct 24, 2017	79.22	79.27	78.21	78.85	3,048,438	-0.18(-0.22%)
Oct 23, 2017	78.93	79.27	78.40	79.03	2,521,696	+0.04(+0.06%)
Oct 20, 2017	78.00	78.99	77.86	78.98	4,272,333	+1.93(+2.50%)
Oct 19, 2017	75.58	77.07	75.44	77.05	2,321,880	+0.72(+0.95%)
Oct 18, 2017	76.04	76.43	75.71	76.33	1,325,604	+0.52(+0.69%)
Oct 17, 2017	76.61	76.61	75.67	75.81	1,646,713	-0.69(-0.90%)
Oct 16, 2017	75.57	76.52	75.32	76.50	2,517,353	+1.31(+1.75%)
Oct 13, 2017	74.25	75.60	73.88	75.19	2,193,121	+0.68(+0.91%)
Oct 12, 2017	76.10	76.28	74.43	74.51	3,174,043	-1.90(-2.49%)
Oct 11, 2017	77.07	77.07	76.38	76.41	1,782,890	-0.48(-0.63%)
Oct 10, 2017	76.94	77.50	76.82	76.90	1,474,970	+0.00(+0.00%)
Oct 09, 2017	77.06	77.27	76.68	76.90	1,630,439	+0.23(+0.30%)
Oct 06, 2017	76.67	76.82	76.13	76.67	2,173,905	-0.04(-0.06%)
Oct 05, 2017	76.16	77.01	75.79	76.71	1,909,307	+0.66(+0.87%)
Oct 04, 2017	76.10	76.29	75.72	76.05	2,309,442	-0.03(-0.03%)
Oct 03, 2017	75.69	76.09	75.34	76.08	3,019,863	+0.40(+0.52%)
Oct 02, 2017	74.85	75.78	74.60	75.68	4,331,700	+1.11(+1.49%)
Sep 29, 2017	74.31	74.76	73.81	74.57	2,245,727	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.41	74.09	2,268,074	+0.17(+0.23%)
Sep 27, 2017		74.38		73.93	2,727,388	+1.00(+1.36%)
Sep 26, 2017	72.83	73.22	72.45	72.93	1,969,747	+0.28(+0.39%)
Sep 25, 2017	72.13	72.86	72.04	72.65	2,057,481	+0.48(+0.66%)
Sep 22, 2017	71.62	72.30	71.48	72.17	1,948,944	+0.32(+0.44%)
Sep 21, 2017	71.84	72.36	71.25	71.86	3,065,080	-0.19(-0.27%)
Sep 20, 2017	71.53	72.29	71.04	72.05	3,616,207	+0.74(+1.04%)
Sep 19, 2017	70.64	71.67	70.64	71.31	3,058,196	+0.63(+0.88%)
Sep 18, 2017	70.63	70.94	70.19	70.69	4,275,842	+0.19(+0.26%)
Sep 15, 2017	69.23	70.58	69.21	70.50	5,047,418	+1.18(+1.70%)
Sep 14, 2017	70.61	70.98	69.11	69.32	4,800,759	-1.33(-1.88%)
Sep 13, 2017	69.97	70.98	69.76	70.65	3,956,781	+0.56(+0.80%)
Sep 12, 2017	69.93	70.47	69.75	70.09	2,577,497	+0.45(+0.65%)
Sep 11, 2017	69.48	70.13	69.05	69.64	2,711,568	+0.75(+1.09%)
Sep 08, 2017	68.22	69.20	67.81	68.89	3,344,734	-0.02(-0.03%)
Sep 07, 2017	70.05	70.10	68.49	68.91	4,149,922	-1.09(-1.56%)
Sep 06, 2017	69.58	70.47	69.50	70.00	3,898,957	+0.71(+1.03%)
Sep 05, 2017	70.15	70.25	68.95	69.28	2,938,864	-1.45(-2.05%)
Sep 01, 2017	70.34	71.10	70.12	70.74	2,768,516	+0.62(+0.88%)
Aug 31, 2017	70.92	71.05	70.02	70.12	4,094,063	-0.42(-0.60%)
Aug 30, 2017	70.24	71.13	70.05	70.54	2,379,905	+0.31(+0.44%)
Aug 29, 2017	70.25	70.38	69.52	70.24	3,590,783	-0.71(-1.01%)
Aug 28, 2017	71.95	72.02	70.77	70.95	1,539,620	-0.83(-1.15%)
Aug 25, 2017	72.01	72.55	71.73	71.78	1,367,561	+0.05(+0.07%)
Aug 24, 2017	71.79	72.09	71.49	71.72	1,031,731	+0.12(+0.17%)
Aug 23, 2017	71.36	72.33	71.35	71.60	1,306,495	-0.13(-0.18%)
Aug 22, 2017	71.97	72.29	71.16	71.73	2,132,699	+0.02(+0.02%)
Aug 21, 2017	71.91	71.99	71.43	71.72	1,600,713	-0.10(-0.13%)
Aug 18, 2017	71.94	72.65	71.63	71.81	2,742,169	-0.41(-0.56%)
Aug 17, 2017	73.80	74.02	72.19	72.22	1,995,761	-1.61(-2.18%)
Aug 16, 2017	74.63	74.87	73.64	73.83	1,354,010	-0.29(-0.39%)
Aug 15, 2017	74.81	74.97	73.39	74.12	2,626,718	-0.10(-0.13%)
Aug 14, 2017	73.82	74.61	73.57	74.22	2,023,934	+1.29(+1.76%)
Aug 11, 2017	73.43	73.52	72.51	72.93	2,258,422	-0.23(-0.31%)
Aug 10, 2017	74.43	74.55	73.10	73.16	2,312,655	-1.83(-2.44%)
Aug 09, 2017	74.83	75.12	74.38	74.99	1,518,813	-0.33(-0.43%)
Aug 08, 2017	74.90	76.96	74.90	75.32	2,262,459	+0.32(+0.42%)
Aug 07, 2017	74.53	75.24	74.32	75.00	1,576,104	+0.65(+0.88%)
Aug 04, 2017	75.16	75.24	74.22	74.35	2,979,096	-0.16(-0.21%)
Aug 03, 2017	75.14	75.42	74.42	74.51	2,843,912	-0.63(-0.84%)
Aug 02, 2017	75.27	75.41	74.85	75.14	3,075,714	-0.26(-0.35%)
Aug 01, 2017	75.96	76.04	75.08	75.41	2,596,505	-0.15(-0.20%)
Jul 31, 2017	74.89	75.97	74.66	75.55	3,345,761	+1.06(+1.42%)
Jul 28, 2017	74.39	74.64	73.48	74.49	3,609,143	+0.15(+0.20%)
Jul 27, 2017	75.33	75.35	73.99	74.34	3,289,784	-0.80(-1.06%)
Jul 26, 2017	76.43	76.47	75.06	75.14	2,856,307	-1.21(-1.58%)
Jul 25, 2017	77.15	77.33	75.98	76.35	3,726,910	-0.03(-0.03%)
Jul 24, 2017	76.73	76.76	75.98	76.38	4,458,942	-0.72(-0.93%)
Jul 21, 2017	74.84	77.36	74.12	77.10	11,049,280	+6.08(+8.55%)
Jul 20, 2017	71.20	71.44	70.17	71.02	5,664,814	-0.32(-0.45%)
Jul 19, 2017	71.85	71.88	70.81	71.35	3,612,952	-0.17(-0.23%)
Jul 18, 2017	71.64	71.78	70.99	71.51	1,531,895	-0.53(-0.73%)
Jul 17, 2017	72.25	72.41	71.79	72.04	2,193,014	-0.29(-0.40%)
Jul 14, 2017	71.75	72.64	71.17	72.33	2,242,705	-0.08(-0.11%)
Jul 13, 2017	72.11	72.57	71.91	72.41	1,872,185	+0.34(+0.47%)
Jul 12, 2017	71.00	72.22	70.70	72.07	2,825,932	+1.02(+1.43%)
Jul 11, 2017	71.96	72.03	70.84	71.05	3,130,205	-0.89(-1.23%)
Jul 10, 2017	72.22	72.31	71.85	71.93	2,723,358	-0.39(-0.55%)
Jul 07, 2017	72.47	72.49	71.82	72.33	1,865,311	+0.34(+0.48%)
Jul 06, 2017	72.17	72.71	71.84	71.99	4,012,470	-0.52(-0.71%)
Jul 05, 2017	73.11	73.48	72.00	72.50	3,288,970	-0.75(-1.03%)