Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	58.74	59.13	58.43	58.69	2,074,589	+0.10(+0.17%)
Nov 27, 2013	58.24	58.66	58.04	58.59	2,401,216	+0.57(+0.99%)
Nov 26, 2013	57.79	58.27	57.67	58.02	2,826,495	+0.33(+0.57%)
Nov 25, 2013	57.13	57.99	57.02	57.69	3,020,186	+0.66(+1.15%)
Nov 22, 2013	57.32	57.32	56.57	57.03	3,684,122	-0.02(-0.03%)
Nov 21, 2013	56.74	57.23	56.58	57.05	3,362,623	+0.68(+1.21%)
Nov 20, 2013	57.26	57.28	56.32	56.37	3,520,920	-0.37(-0.65%)
Nov 19, 2013	56.88	57.02	56.55	56.74	2,850,866	-0.14(-0.24%)
Nov 18, 2013	57.71	57.83	56.79	56.88	4,011,678	-0.78(-1.35%)
Nov 15, 2013	57.68	58.11	57.55	57.65	3,342,863	-0.26(-0.45%)
Nov 14, 2013	57.46	58.07	57.44	57.92	3,223,424	+0.52(+0.90%)
Nov 13, 2013	56.76	57.41	56.37	57.40	4,124,055	+0.45(+0.79%)
Nov 12, 2013	57.07	57.25	56.79	56.95	3,069,995	-0.14(-0.24%)
Nov 11, 2013	57.05	57.31	56.91	57.09	2,546,155	+0.07(+0.13%)
Nov 08, 2013	56.45	57.35	56.41	57.02	4,799,508	+0.61(+1.07%)
Nov 07, 2013	57.02	57.27	56.38	56.41	3,594,501	-0.36(-0.64%)
Nov 06, 2013	57.74	57.74	56.47	56.77	3,984,647	-0.30(-0.53%)
Nov 05, 2013	56.70	57.22	56.39	57.07	3,363,794	+0.29(+0.50%)
Nov 04, 2013	56.71	56.85	56.42	56.79	3,160,830	+0.18(+0.32%)
Nov 01, 2013	56.12	56.66	55.99	56.61	3,028,440	+0.59(+1.05%)
Oct 31, 2013	56.76	56.84	56.02	56.02	5,591,913	-0.92(-1.62%)
Oct 30, 2013	57.77	57.92	56.84	56.94	3,924,674	-0.92(-1.59%)
Oct 29, 2013	57.82	58.23	57.79	57.86	3,259,553	+0.13(+0.23%)
Oct 28, 2013	57.41	58.03	57.12	57.73	2,827,547	+0.32(+0.55%)
Oct 25, 2013	57.59	57.77	57.16	57.42	4,059,778	-0.22(-0.38%)
Oct 24, 2013	57.77	57.80	57.20	57.64	3,793,097	+0.09(+0.16%)
Oct 23, 2013	57.81	57.81	57.23	57.55	4,037,795	-0.38(-0.65%)
Oct 22, 2013	58.29	58.43	57.53	57.92	5,843,900	-0.22(-0.38%)
Oct 21, 2013	58.57	58.70	58.05	58.14	4,416,902	-0.27(-0.46%)
Oct 18, 2013	59.39	59.55	57.88	58.41	7,651,638	-0.45(-0.76%)
Oct 17, 2013	58.82	59.18	58.44	58.86	5,591,217	-0.08(-0.14%)
Oct 16, 2013	58.65	59.26	58.60	58.94	4,811,580	+0.54(+0.92%)
Oct 15, 2013	58.68	58.88	58.16	58.40	5,397,229	-0.42(-0.71%)
Oct 14, 2013	58.43	59.02	57.98	58.82	4,504,036	+0.16(+0.26%)
Oct 11, 2013	57.72	58.69	57.61	58.66	2,813,126	+0.94(+1.63%)
Oct 10, 2013	56.37	57.85	56.36	57.73	3,871,370	+2.17(+3.91%)
Oct 09, 2013	55.39	55.78	54.95	55.56	3,219,341	+0.22(+0.40%)
Oct 08, 2013	56.19	56.40	55.15	55.34	4,370,773	-0.86(-1.52%)
Oct 07, 2013	56.80	56.82	56.14	56.19	3,161,938	-1.17(-2.05%)
Oct 04, 2013	56.19	57.51	56.07	57.37	3,734,253	+1.26(+2.24%)
Oct 03, 2013	56.42	56.86	55.78	56.11	2,805,871	-0.63(-1.11%)
Oct 02, 2013	56.65	56.74	56.19	56.74	3,030,877	-0.20(-0.34%)
Oct 01, 2013	56.32	57.11	56.25	56.93	3,393,829	+0.86(+1.53%)
Sep 30, 2013	55.87	56.33	55.53	56.08	3,601,504	-0.15(-0.26%)
Sep 27, 2013	56.08	56.38	55.96	56.22	2,655,303	-0.16(-0.29%)
Sep 26, 2013	56.35	56.98	56.19	56.39	2,231,308	-0.06(-0.10%)
Sep 25, 2013	56.06	56.83	55.80	56.45	3,882,364	+0.57(+1.02%)
Sep 24, 2013	55.75	56.60	55.35	55.87	3,939,567	+0.03(+0.06%)
Sep 23, 2013	56.09	56.16	55.45	55.84	3,170,736	-0.53(-0.94%)
Sep 20, 2013	56.36	56.75	56.25	56.37	4,056,526	+0.05(+0.09%)
Sep 19, 2013	56.74	56.91	56.17	56.32	2,333,101	-0.20(-0.35%)
Sep 18, 2013	56.26	56.82	56.04	56.52	3,240,392	+0.13(+0.23%)
Sep 17, 2013	55.40	56.49	55.34	56.39	4,053,508	+1.20(+2.17%)
Sep 16, 2013	55.61	56.05	55.05	55.19	3,751,840	+0.13(+0.24%)
Sep 13, 2013	55.44	55.62	54.92	55.06	2,390,775	-0.38(-0.68%)
Sep 12, 2013	55.12	55.63	55.11	55.43	3,568,127	+0.27(+0.49%)
Sep 11, 2013	55.38	55.56	54.93	55.16	2,715,750	-0.19(-0.34%)
Sep 10, 2013	54.66	55.49	54.50	55.35	3,152,659	+1.13(+2.09%)
Sep 09, 2013	53.43	54.23	53.30	54.22	2,270,852	+0.88(+1.65%)
Sep 06, 2013	53.55	53.62	52.49	53.34	2,083,495	-0.16(-0.31%)
Sep 05, 2013	53.03	53.83	52.96	53.50	2,223,267	+0.45(+0.85%)
Sep 04, 2013	52.49	53.19	52.38	53.05	2,182,520	+0.51(+0.98%)
Sep 03, 2013	53.28	53.52	52.20	52.54	2,160,236	-0.12(-0.23%)
Aug 30, 2013	52.59	52.78	52.41	52.66	2,483,634	+0.14(+0.26%)
Aug 29, 2013	52.14	52.90	51.96	52.52	2,016,598	+0.28(+0.53%)
Aug 28, 2013	52.50	52.68	51.93	52.24	3,723,688	-0.22(-0.42%)
Aug 27, 2013	53.34	53.54	52.33	52.46	3,487,052	-1.38(-2.56%)
Aug 26, 2013	54.32	54.50	53.84	53.84	1,654,982	-0.55(-1.00%)
Aug 23, 2013	54.71	54.71	53.92	54.39	1,408,611	-0.01(-0.02%)
Aug 22, 2013	54.32	54.68	54.00	54.40	1,789,147	+0.42(+0.79%)
Aug 21, 2013	54.15	54.51	53.72	53.97	2,265,267	-0.35(-0.65%)
Aug 20, 2013	53.81	54.69	53.57	54.32	2,428,954	+0.55(+1.03%)
Aug 19, 2013	54.55	54.84	53.75	53.77	2,630,559	-1.02(-1.86%)
Aug 16, 2013	54.57	55.22	54.53	54.79	2,946,546	+0.12(+0.22%)
Aug 15, 2013	55.54	55.68	54.51	54.67	3,234,207	-1.10(-1.97%)
Aug 14, 2013	55.84	56.09	55.75	55.77	1,820,126	-0.16(-0.29%)
Aug 13, 2013	55.78	56.19	55.40	55.93	1,698,198	+0.11(+0.20%)
Aug 12, 2013	55.47	55.88	55.26	55.82	2,070,155	+0.15(+0.28%)
Aug 09, 2013	55.81	56.15	55.61	55.66	2,944,384	-0.15(-0.28%)
Aug 08, 2013	55.87	56.13	55.61	55.82	3,331,626	+0.40(+0.72%)
Aug 07, 2013	56.31	56.31	55.37	55.42	4,898,452	-1.11(-1.96%)
Aug 06, 2013	56.65	56.72	56.16	56.53	3,254,353	-0.17(-0.30%)
Aug 05, 2013	56.59	56.81	56.40	56.70	2,449,522	-0.07(-0.13%)
Aug 02, 2013	56.67	56.88	56.58	56.77	3,107,596	-0.09(-0.16%)
Aug 01, 2013	56.68	56.93	56.19	56.86	3,885,400	+0.80(+1.43%)
Jul 31, 2013	56.15	56.46	55.64	56.06	6,510,131	-0.12(-0.22%)
Jul 30, 2013	56.02	56.22	55.44	56.18	4,093,697	+0.58(+1.05%)
Jul 29, 2013	55.57	55.67	55.38	55.60	2,391,055	-0.25(-0.45%)
Jul 26, 2013	55.64	55.86	55.12	55.85	3,138,617	+0.03(+0.06%)
Jul 25, 2013	55.28	55.85	54.62	55.82	4,574,104	+0.00(+0.00%)
Jul 24, 2013	56.16	56.44	55.78	55.82	2,697,425	-0.24(-0.42%)
Jul 23, 2013	56.24	56.33	55.87	56.05	2,976,498	-0.15(-0.26%)
Jul 22, 2013	56.24	56.37	55.88	56.20	3,937,546	+0.04(+0.07%)
Jul 19, 2013	56.09	56.86	55.41	56.16	6,495,215	+1.70(+3.12%)
Jul 18, 2013	54.34	54.84	53.95	54.46	4,730,019	+0.20(+0.37%)
Jul 17, 2013	54.23	54.47	53.58	54.26	3,314,911	+0.10(+0.18%)
Jul 16, 2013	54.23	54.49	53.56	54.16	2,430,055	-0.14(-0.25%)
Jul 15, 2013	54.93	54.99	53.74	54.30	2,496,115	+0.03(+0.06%)
Jul 12, 2013	53.60	54.39	53.46	54.27	2,699,624	+0.81(+1.52%)
Jul 11, 2013	53.37	53.55	52.88	53.45	3,448,510	+0.73(+1.39%)
Jul 10, 2013	53.23	53.23	52.47	52.72	3,865,592	-0.50(-0.95%)
Jul 09, 2013	53.55	53.72	53.10	53.23	3,558,791	-0.01(-0.02%)
Jul 08, 2013	53.67	53.88	53.02	53.23	4,052,505	-0.10(-0.18%)
Jul 05, 2013	52.41	53.33	52.22	53.33	3,017,689	+1.41(+2.72%)
Jul 03, 2013	51.84	52.09	51.44	51.92	1,860,963	-0.26(-0.50%)
Jul 02, 2013	51.69	52.57	51.65	52.18	6,106,968	+0.53(+1.02%)
Jul 01, 2013	51.31	51.98	51.24	51.65	3,600,167	+0.63(+1.24%)
Jun 28, 2013	50.69	51.27	50.17	51.02	4,550,115	+0.10(+0.19%)
Jun 27, 2013	50.36	51.17	50.23	50.92	3,264,407	+0.91(+1.82%)
Jun 26, 2013	50.03	50.26	49.67	50.01	3,384,817	+0.37(+0.75%)
Jun 25, 2013	49.15	49.89	49.08	49.64	3,602,516	+0.93(+1.90%)
Jun 24, 2013	49.49	49.55	48.58	48.71	3,874,559	-1.13(-2.27%)
Jun 21, 2013	50.43	50.49	49.31	49.84	5,658,407	-0.21(-0.42%)
Jun 20, 2013	50.13	50.77	49.86	50.05	6,430,238	-0.15(-0.31%)
Jun 19, 2013	50.56	50.68	50.05	50.21	4,483,179	-0.24(-0.47%)
Jun 18, 2013	50.30	50.59	50.19	50.44	4,508,215	+0.08(+0.16%)
Jun 17, 2013	49.89	50.39	49.44	50.36	4,846,621	+0.80(+1.62%)
Jun 14, 2013	50.52	50.53	49.21	49.56	4,311,153	-1.09(-2.15%)
Jun 13, 2013	49.90	50.76	49.68	50.64	2,973,849	+0.79(+1.58%)
Jun 12, 2013	50.25	50.45	49.64	49.86	2,533,852	-0.06(-0.13%)
Jun 11, 2013	50.28	50.50	49.77	49.92	3,230,863	-0.88(-1.73%)
Jun 10, 2013	50.64	51.12	50.51	50.80	2,795,743	+0.17(+0.34%)
Jun 07, 2013	49.80	50.68	49.75	50.63	4,537,366	+1.27(+2.57%)
Jun 06, 2013	48.84	49.38	48.47	49.36	3,619,818	+0.47(+0.96%)
Jun 05, 2013	49.60	49.84	48.65	48.89	4,293,142	-0.87(-1.75%)
Jun 04, 2013	50.26	50.57	49.64	49.76	3,510,747	-0.53(-1.05%)
Jun 03, 2013	49.69	50.36	49.40	50.29	4,057,739	+0.80(+1.61%)
May 31, 2013	50.42	50.46	49.49	49.49	6,568,850	-1.22(-2.40%)
May 30, 2013	50.14	51.16	49.99	50.71	6,590,101	+0.67(+1.35%)
May 29, 2013	49.81	50.38	49.60	50.03	4,823,968	-0.17(-0.34%)
May 28, 2013	50.36	50.79	50.15	50.21	6,466,043	+0.55(+1.11%)
May 24, 2013	49.39	49.73	49.14	49.65	4,805,040	-0.09(-0.18%)
May 23, 2013	49.53	50.08	49.14	49.74	4,356,869	-0.24(-0.49%)
May 22, 2013	50.47	51.68	49.73	49.99	7,202,281	-0.46(-0.92%)
May 21, 2013	50.25	50.69	50.03	50.45	4,111,187	+0.24(+0.49%)
May 20, 2013	49.32	50.41	49.32	50.21	4,454,845	+0.80(+1.61%)
May 17, 2013	48.34	49.51	48.23	49.41	5,057,832	+1.36(+2.84%)
May 16, 2013	48.67	48.74	47.90	48.04	4,403,388	-0.78(-1.60%)
May 15, 2013	48.40	48.96	48.19	48.82	3,948,217	+1.06(+2.21%)
May 13, 2013	48.23	48.35	47.52	47.77	2,930,879	-0.57(-1.18%)
May 10, 2013	48.16	48.34	47.79	48.34	3,352,857	+0.29(+0.61%)
May 09, 2013	48.48	48.48	47.79	48.04	3,160,260	-0.32(-0.66%)
May 08, 2013	47.55	48.37	47.25	48.36	4,804,536	+0.61(+1.29%)
May 07, 2013	47.76	48.00	47.59	47.75	4,004,254	+0.02(+0.05%)
May 06, 2013	47.25	47.90	47.08	47.72	4,220,098	+0.43(+0.91%)
May 03, 2013	47.44	47.63	47.20	47.29	5,075,005	+0.27(+0.58%)
May 02, 2013	46.33	47.13	46.11	47.02	4,401,086	+0.67(+1.45%)
May 01, 2013	46.70	46.75	46.20	46.35	3,405,491	-0.35(-0.74%)
Apr 30, 2013	46.46	46.82	46.33	46.70	3,983,774	+0.22(+0.47%)
Apr 29, 2013	46.31	46.53	46.23	46.48	5,765,062	+0.29(+0.63%)
Apr 26, 2013	46.20	46.24	46.07	46.19	4,239,052	+0.10(+0.21%)
Apr 25, 2013	46.11	46.51	45.89	46.09	5,325,568	-0.02(-0.05%)
Apr 24, 2013	45.46	46.16	45.41	46.11	6,913,307	+0.58(+1.28%)
Apr 23, 2013	45.28	45.73	44.85	45.53	6,229,855	+0.79(+1.77%)
Apr 22, 2013	45.49	45.53	44.55	44.74	5,689,768	-0.65(-1.44%)
Apr 19, 2013	44.43	45.65	43.97	45.40	16,541,776	+2.73(+6.40%)
Apr 18, 2013	42.71	43.05	42.30	42.66	6,788,775	+0.02(+0.06%)
Apr 17, 2013	42.70	42.93	42.38	42.64	6,658,151	-0.46(-1.07%)
Apr 16, 2013	43.28	43.41	42.63	43.10	5,902,535	+0.19(+0.43%)
Apr 15, 2013	43.93	43.96	42.88	42.91	6,972,090	-1.26(-2.85%)
Apr 12, 2013	44.12	44.29	43.57	44.18	4,981,841	-0.13(-0.29%)
Apr 11, 2013	45.07	45.11	44.28	44.30	5,520,187	-0.76(-1.69%)
Apr 10, 2013	45.23	45.66	45.05	45.06	4,519,259	-0.04(-0.09%)
Apr 09, 2013	44.85	45.39	44.77	45.10	5,556,800	+0.32(+0.72%)
Apr 08, 2013	44.11	44.83	43.90	44.78	3,405,791	+0.57(+1.28%)
Apr 05, 2013	43.93	44.32	43.50	44.22	4,553,635	-0.29(-0.65%)
Apr 04, 2013	43.76	44.55	43.71	44.51	5,999,521	+0.74(+1.68%)
Apr 03, 2013	44.15	44.22	43.59	43.77	5,114,706	-0.38(-0.86%)
Apr 02, 2013	43.52	44.19	43.52	44.15	5,025,430	+0.77(+1.77%)
Apr 01, 2013	44.50	44.50	43.19	43.38	4,109,548	-1.03(-2.31%)
Mar 28, 2013	44.25	44.45	44.17	44.41	3,276,152	+0.11(+0.24%)
Mar 27, 2013	44.17	44.62	44.10	44.30	3,131,962	-0.19(-0.44%)
Mar 26, 2013	44.37	44.87	44.32	44.50	6,023,090	+0.38(+0.86%)
Mar 25, 2013	43.97	44.22	43.56	44.12	5,617,601	+0.40(+0.91%)
Mar 22, 2013	43.39	43.77	43.30	43.72	3,008,941	+0.32(+0.73%)
Mar 21, 2013	43.22	43.70	43.22	43.41	4,074,875	-0.16(-0.37%)
Mar 20, 2013	43.62	43.72	43.27	43.57	6,117,312	+0.22(+0.50%)
Mar 19, 2013	44.40	44.40	42.97	43.35	7,526,716	-0.82(-1.87%)
Mar 18, 2013	44.07	44.43	43.84	44.18	3,985,448	-0.43(-0.96%)
Mar 15, 2013	44.18	44.66	43.94	44.60	10,716,883	+0.55(+1.25%)
Mar 14, 2013	44.30	44.48	43.82	44.05	4,622,152	-0.10(-0.22%)
Mar 13, 2013	44.14	44.55	44.07	44.15	3,855,128	+0.02(+0.05%)
Mar 12, 2013	44.45	44.64	43.99	44.13	6,585,826	-0.31(-0.69%)
Mar 11, 2013	43.85	44.47	43.51	44.43	4,929,525	+0.63(+1.44%)
Mar 08, 2013	44.29	44.32	43.31	43.80	5,179,180	-0.18(-0.40%)
Mar 07, 2013	43.93	44.22	43.67	43.98	6,015,076	+0.09(+0.20%)
Mar 06, 2013	43.88	44.12	43.60	43.89	7,770,412	+0.29(+0.67%)
Mar 05, 2013	43.33	44.33	43.18	43.60	13,368,811	+0.67(+1.56%)
Mar 04, 2013	41.82	43.02	41.81	42.93	11,682,350	+1.01(+2.41%)
Mar 01, 2013	40.58	41.98	40.58	41.92	14,079,839	+0.68(+1.65%)
Feb 28, 2013	41.02	41.73	41.01	41.24	8,010,725	-0.45(-1.09%)
Feb 27, 2013	41.49	41.81	41.15	41.69	8,144,043	+0.10(+0.23%)
Feb 26, 2013	41.44	41.71	40.97	41.60	7,616,281	+0.54(+1.32%)
Feb 25, 2013	42.39	42.49	41.06	41.06	7,890,622	-1.20(-2.83%)
Feb 22, 2013	42.52	42.56	41.96	42.25	7,048,430	+0.06(+0.13%)
Feb 21, 2013	42.14	42.36	41.89	42.20	7,797,634	-0.05(-0.11%)
Feb 20, 2013	42.23	42.83	41.94	42.24	14,979,145	-0.69(-1.60%)
Feb 19, 2013	43.63	43.64	42.82	42.93	12,283,203	-0.74(-1.68%)
Feb 15, 2013	45.33	45.33	43.38	43.67	12,104,438	-1.26(-2.81%)
Feb 14, 2013	44.42	44.95	44.24	44.93	8,202,835	+0.42(+0.94%)
Feb 13, 2013	45.10	45.34	44.49	44.51	9,139,952	-0.57(-1.27%)
Feb 12, 2013	45.60	45.68	44.72	45.08	10,466,842	-0.62(-1.36%)
Feb 11, 2013	46.08	46.13	45.52	45.70	4,783,468	-0.58(-1.26%)
Feb 08, 2013	46.37	46.52	45.98	46.28	4,619,138	+0.06(+0.14%)
Feb 07, 2013	46.67	46.75	45.90	46.22	6,223,762	-0.19(-0.40%)
Feb 06, 2013	45.86	46.76	45.79	46.41	5,781,100	+0.87(+1.92%)
Feb 04, 2013	45.31	45.76	45.23	45.53	4,974,463	-0.09(-0.19%)
Feb 01, 2013	45.85	46.07	45.48	45.62	7,839,339	+0.15(+0.32%)
Jan 31, 2013	45.55	45.82	45.36	45.48	5,732,442	-0.19(-0.42%)
Jan 30, 2013	44.78	45.80	44.77	45.67	6,941,842	+0.76(+1.69%)
Jan 29, 2013	44.95	45.23	44.52	44.91	8,384,235	-0.31(-0.68%)
Jan 28, 2013	45.69	45.70	45.14	45.22	6,955,479	-0.26(-0.57%)
Jan 25, 2013	46.01	46.29	45.23	45.48	8,243,330	-0.44(-0.95%)
Jan 24, 2013	45.41	45.97	45.38	45.91	6,797,709	+0.50(+1.10%)
Jan 23, 2013	45.48	45.83	45.28	45.41	5,962,891	+0.06(+0.14%)
Jan 22, 2013	45.91	45.95	45.28	45.35	10,879,217	-0.67(-1.46%)
Jan 18, 2013	45.70	46.43	45.39	46.02	33,607,292	-3.71(-7.47%)
Jan 17, 2013	49.97	50.18	49.45	49.73	7,432,198	-0.13(-0.26%)
Jan 16, 2013	49.59	49.89	49.30	49.86	5,025,885	+0.04(+0.08%)
Jan 15, 2013	49.33	49.94	49.33	49.82	3,444,308	+0.34(+0.69%)
Jan 14, 2013	50.69	50.79	49.16	49.48	6,074,003	-0.57(-1.15%)
Jan 11, 2013	50.46	50.70	49.93	50.06	4,182,601	-0.71(-1.40%)
Jan 10, 2013	50.65	50.77	50.17	50.77	5,658,762	+0.45(+0.90%)
Jan 09, 2013	50.36	50.60	50.21	50.31	3,585,318	+0.12(+0.24%)
Jan 08, 2013	50.46	50.56	49.72	50.19	4,739,007	-0.58(-1.15%)
Jan 07, 2013	49.90	50.81	49.74	50.77	7,942,614	+0.74(+1.48%)
Jan 04, 2013	49.08	50.03	48.96	50.03	5,292,661	+1.14(+2.33%)
Jan 03, 2013	49.17	49.51	48.74	48.89	7,096,343	-0.55(-1.11%)
Jan 02, 2013	48.55	49.46	46.70	49.44	8,249,630	+2.74(+5.86%)
Dec 31, 2012	45.84	46.79	45.60	46.70	2,626,926	+0.60(+1.30%)
Dec 28, 2012	45.97	46.35	45.81	46.11	2,567,632	-0.20(-0.44%)
Dec 27, 2012	46.74	46.81	45.58	46.31	2,929,261	-0.36(-0.76%)
Dec 26, 2012	47.33	47.46	46.54	46.66	2,073,665	-0.61(-1.30%)
Dec 24, 2012	47.53	47.53	47.15	47.28	715,888	-0.27(-0.58%)
Dec 21, 2012	47.47	47.95	47.08	47.55	5,406,265	-0.21(-0.44%)
Dec 20, 2012	47.38	47.78	47.07	47.76	8,244,581	+0.35(+0.73%)
Dec 19, 2012	48.33	48.37	47.41	47.41	4,351,671	-0.92(-1.90%)
Dec 18, 2012	47.03	48.40	47.03	48.34	6,440,253	+1.49(+3.19%)
Dec 17, 2012	46.10	47.05	46.07	46.84	4,582,094	+0.95(+2.08%)
Dec 14, 2012	46.69	46.78	45.76	45.89	4,165,451	-0.94(-2.02%)
Dec 13, 2012	47.16	47.26	46.62	46.83	3,823,839	-0.34(-0.72%)
Dec 12, 2012	47.15	47.57	46.69	47.17	4,637,667	+0.13(+0.27%)
Dec 11, 2012	46.56	47.40	46.52	47.04	4,956,365	+0.61(+1.32%)
Dec 10, 2012	45.95	46.67	45.85	46.43	3,630,273	+0.35(+0.75%)
Dec 07, 2012	46.54	46.82	45.88	46.08	3,970,081	-0.16(-0.35%)
Dec 06, 2012	46.78	46.78	45.49	46.24	3,645,547	+0.18(+0.39%)
Dec 05, 2012	46.22	46.66	45.58	46.07	3,866,444	+0.02(+0.05%)