Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	72.47	72.64	71.89	72.11	2,462,272	-0.15(-0.20%)
May 29, 2015	72.97	73.09	72.05	72.26	2,860,353	-0.64(-0.88%)
May 28, 2015	73.06	73.26	72.54	72.90	2,136,789	-0.29(-0.39%)
May 27, 2015	73.03	73.55	72.74	73.19	2,464,958	+0.59(+0.81%)
May 26, 2015	73.49	73.49	72.19	72.60	3,276,642	-0.93(-1.26%)
May 22, 2015	73.42	73.52	73.52	73.52	2,012,640	-0.08(-0.11%)
May 21, 2015	73.74	73.89	73.33	73.60	2,493,398	-0.21(-0.28%)
May 20, 2015	73.72	74.09	73.44	73.81	2,450,445	-0.05(-0.07%)
May 19, 2015	73.43	73.98	73.24	73.86	3,025,380	+0.73(+1.01%)
May 18, 2015	72.85	73.26	72.64	73.13	1,926,006	+0.46(+0.63%)
May 15, 2015	73.19	73.28	72.29	72.67	3,638,151	-0.38(-0.52%)
May 14, 2015	72.75	73.07	72.43	73.05	2,764,596	+0.71(+0.98%)
May 13, 2015	71.76	72.39	71.53	72.34	2,511,963	+0.64(+0.89%)
May 12, 2015	71.68	71.91	71.12	71.70	2,820,196	-0.35(-0.48%)
May 11, 2015	71.90	72.35	71.78	72.05	2,439,291	+0.13(+0.18%)
May 08, 2015	71.42	72.08	71.05	71.92	3,200,159	+0.99(+1.39%)
May 07, 2015	71.05	71.19	70.39	70.93	3,643,488	-0.19(-0.27%)
May 06, 2015	71.21	71.42	70.57	71.12	3,816,689	+0.32(+0.45%)
May 05, 2015	70.57	71.46	70.52	70.80	3,208,039	+0.01(+0.01%)
May 04, 2015	70.57	70.94	70.41	70.79	2,248,164	+0.28(+0.40%)
May 01, 2015	69.92	70.56	69.68	70.51	3,300,053	+0.93(+1.34%)
Apr 30, 2015	69.05	69.58	68.69	69.58	4,881,662	+0.42(+0.61%)
Apr 29, 2015	69.36	69.70	68.71	69.16	2,207,607	-0.32(-0.46%)
Apr 28, 2015	69.30	69.64	68.90	69.48	2,072,440	+0.32(+0.46%)
Apr 27, 2015	69.35	69.77	69.11	69.16	3,271,841	-0.07(-0.10%)
Apr 24, 2015	68.93	69.76	68.30	69.23	4,393,059	-1.22(-1.73%)
Apr 23, 2015	70.29	70.86	70.18	70.45	2,744,372	+0.09(+0.12%)
Apr 22, 2015	70.18	70.47	69.74	70.36	2,956,418	+0.20(+0.28%)
Apr 21, 2015	71.00	71.09	70.14	70.16	2,666,659	-0.57(-0.80%)
Apr 20, 2015	70.88	71.12	70.61	70.73	1,975,370	+0.16(+0.23%)
Apr 17, 2015	70.91	71.10	70.42	70.57	3,198,447	-0.87(-1.22%)
Apr 16, 2015	71.10	71.61	71.02	71.44	2,757,825	+0.16(+0.23%)
Apr 15, 2015	70.18	71.40	70.02	71.27	4,294,935	+1.27(+1.81%)
Apr 14, 2015	69.79	70.11	69.51	70.01	3,223,061	+0.22(+0.32%)
Apr 13, 2015	69.37	69.99	69.22	69.79	1,910,496	+0.41(+0.60%)
Apr 10, 2015	69.05	69.42	68.86	69.37	2,595,155	+0.22(+0.31%)
Apr 09, 2015	68.88	69.20	68.52	69.16	2,158,718	+0.15(+0.21%)
Apr 08, 2015	68.56	69.74	68.55	69.01	2,979,586	+0.45(+0.65%)
Apr 07, 2015	68.73	69.09	68.56	68.56	2,673,816	-0.56(-0.81%)
Apr 06, 2015	68.36	69.57	68.11	69.12	2,439,443	+0.01(+0.01%)
Apr 02, 2015	68.54	69.11	69.11	69.11	2,287,361	+0.38(+0.55%)
Apr 01, 2015	67.84	68.88	67.62	68.74	4,191,908	+0.90(+1.33%)
Mar 31, 2015	67.63	68.15	67.51	67.83	3,098,714	-0.33(-0.48%)
Mar 30, 2015	68.15	68.51	68.04	68.16	2,280,629	+0.47(+0.70%)
Mar 27, 2015	67.53	68.00	67.17	67.69	3,063,378	+0.12(+0.18%)
Mar 26, 2015	67.82	67.90	67.03	67.57	2,662,197	-0.28(-0.42%)
Mar 25, 2015	69.00	69.00	67.85	67.85	2,229,070	-1.12(-1.62%)
Mar 24, 2015	69.66	69.67	68.96	68.97	2,461,197	-0.96(-1.37%)
Mar 23, 2015	69.94	70.56	69.86	69.92	2,011,952	+0.10(+0.15%)
Mar 20, 2015	69.68	70.10	69.50	69.82	4,240,779	+0.44(+0.63%)
Mar 19, 2015	70.12	70.22	69.30	69.38	3,083,632	-0.86(-1.23%)
Mar 18, 2015	69.68	70.49	69.29	70.24	2,528,317	+0.10(+0.15%)
Mar 17, 2015	69.71	70.27	69.42	70.14	2,557,860	+0.03(+0.04%)
Mar 16, 2015	69.40	70.37	69.30	70.11	3,356,901	+1.27(+1.84%)
Mar 13, 2015	70.05	70.05	68.22	68.85	3,219,277	-1.25(-1.78%)
Mar 12, 2015	68.02	70.15	68.02	70.10	5,301,496	+2.77(+4.12%)
Mar 11, 2015	67.17	67.58	66.88	67.32	2,625,407	+0.44(+0.66%)
Mar 10, 2015	68.00	68.09	66.87	66.89	3,328,752	-1.82(-2.66%)
Mar 09, 2015	67.88	68.87	67.66	68.71	3,541,885	+0.74(+1.09%)
Mar 06, 2015	68.46	69.46	67.78	67.97	3,588,973	+0.08(+0.11%)
Mar 05, 2015	67.69	67.96	67.30	67.89	2,373,963	+0.21(+0.31%)
Mar 04, 2015	67.94	68.11	67.45	67.69	2,719,612	-0.42(-0.62%)
Mar 03, 2015	68.12	68.35	67.80	68.11	2,622,594	-0.01(-0.01%)
Mar 02, 2015	67.74	68.23	67.36	68.12	4,051,164	+0.38(+0.56%)
Feb 27, 2015	67.87	68.34	67.74	67.74	3,868,526	-0.38(-0.56%)
Feb 26, 2015	68.40	68.82	67.75	68.12	3,174,162	-0.44(-0.64%)
Feb 25, 2015	69.00	69.21	68.46	68.56	3,606,512	-0.72(-1.04%)
Feb 24, 2015	68.71	69.55	68.52	69.28	2,585,722	+0.38(+0.55%)
Feb 23, 2015	69.18	69.18	68.31	68.90	2,785,810	-0.28(-0.41%)
Feb 20, 2015	68.16	69.21	67.62	69.18	3,010,154	+0.83(+1.22%)
Feb 19, 2015	68.32	68.63	68.06	68.35	2,545,510	+0.07(+0.10%)
Feb 18, 2015	68.62	68.84	68.22	68.28	2,944,789	-0.57(-0.83%)
Feb 17, 2015	67.81	69.09	67.79	68.85	4,031,023	+0.96(+1.42%)
Feb 13, 2015	68.32	67.88	67.88	67.88	3,736,934	-0.35(-0.52%)
Feb 12, 2015	67.15	68.54	67.03	68.24	4,603,004	+1.70(+2.55%)
Feb 11, 2015	66.35	66.76	66.18	66.54	2,235,213	+0.22(+0.34%)
Feb 10, 2015	66.63	66.78	66.05	66.32	2,397,528	+0.29(+0.44%)
Feb 09, 2015	65.14	66.30	64.79	66.03	2,836,925	+0.43(+0.66%)
Feb 06, 2015	65.68	66.70	65.47	65.59	4,421,654	+0.38(+0.58%)
Feb 05, 2015	64.93	65.37	64.90	65.22	3,833,396	+0.67(+1.04%)
Feb 04, 2015	64.92	65.20	64.36	64.54	3,870,758	-0.18(-0.28%)
Feb 03, 2015	64.02	64.80	63.89	64.72	3,302,472	+0.93(+1.46%)
Feb 02, 2015	63.17	63.88	62.38	63.79	4,143,819	+1.04(+1.65%)
Jan 30, 2015	63.86	64.21	62.67	62.75	5,760,631	-1.50(-2.33%)
Jan 29, 2015	63.60	64.50	63.34	64.25	5,340,482	+0.44(+0.69%)
Jan 28, 2015	65.71	65.86	63.80	63.82	5,138,923	-1.99(-3.02%)
Jan 27, 2015	66.24	66.50	65.74	65.80	3,739,770	-1.22(-1.82%)
Jan 26, 2015	66.20	67.12	65.57	67.02	5,014,102	+0.51(+0.76%)
Jan 23, 2015	65.68	67.48	65.68	66.52	5,626,400	+1.20(+1.84%)
Jan 22, 2015	65.97	66.13	64.07	65.32	8,843,262	-0.87(-1.31%)
Jan 21, 2015	66.07	66.52	65.66	66.18	2,900,929	-0.15(-0.23%)
Jan 20, 2015	65.68	66.53	65.52	66.34	3,845,198	+0.63(+0.97%)
Jan 16, 2015	65.69	66.18	64.76	65.70	5,471,321	-0.26(-0.39%)
Jan 15, 2015	65.79	67.19	65.69	65.96	4,571,780	+0.17(+0.26%)
Jan 14, 2015	66.38	66.38	64.72	65.79	4,840,770	-1.41(-2.09%)
Jan 13, 2015	68.36	68.61	66.54	67.19	4,607,504	-0.57(-0.85%)
Jan 12, 2015	68.39	68.57	67.42	67.77	2,777,987	-0.27(-0.39%)
Jan 09, 2015	69.35	69.46	68.03	68.03	3,202,327	-1.20(-1.73%)
Jan 08, 2015	69.18	69.77	69.07	69.23	2,346,374	+0.67(+0.98%)
Jan 07, 2015	68.71	68.97	68.33	68.56	2,840,118	+0.77(+1.14%)
Jan 06, 2015	69.20	69.23	67.60	67.79	3,421,005	-1.29(-1.86%)
Jan 05, 2015	69.92	70.43	68.75	69.08	3,131,144	-1.63(-2.30%)
Jan 02, 2015	70.97	71.35	70.06	70.71	1,732,756	-0.05(-0.07%)
Dec 31, 2014	71.86	70.76	70.76	70.76	1,777,010	-0.65(-0.91%)
Dec 30, 2014	71.22	71.76	71.06	71.41	2,413,792	+0.01(+0.01%)
Dec 29, 2014	71.11	71.97	71.00	71.40	1,868,000	+0.08(+0.11%)
Dec 26, 2014	71.47	71.81	71.30	71.33	1,117,182	-0.02(-0.02%)
Dec 24, 2014	71.63	71.34	71.34	71.34	1,213,994	-0.04(-0.06%)
Dec 23, 2014	71.48	71.81	71.33	71.39	1,970,168	+0.33(+0.47%)
Dec 22, 2014	70.63	71.09	70.36	71.05	2,387,464	+0.39(+0.56%)
Dec 19, 2014	70.68	71.09	70.05	70.66	4,733,180	+0.23(+0.33%)
Dec 18, 2014	68.86	70.43	68.86	70.43	5,059,412	+2.19(+3.20%)
Dec 17, 2014	67.22	68.25	66.99	68.24	5,917,670	+1.18(+1.76%)
Dec 16, 2014	67.61	68.52	66.62	67.06	4,538,710	-1.18(-1.73%)
Dec 15, 2014	69.01	69.01	67.35	68.24	5,376,183	-0.48(-0.70%)
Dec 12, 2014	70.12	70.49	68.70	68.72	3,533,358	-1.89(-2.68%)
Dec 11, 2014	70.79	71.24	70.45	70.61	2,494,581	-0.01(-0.01%)
Dec 10, 2014	71.39	71.66	70.55	70.62	5,596,128	-0.75(-1.06%)
Dec 09, 2014	70.37	71.59	70.37	71.38	3,726,487	+0.06(+0.08%)
Dec 08, 2014	71.29	71.37	70.70	71.32	4,177,878	+0.22(+0.31%)
Dec 05, 2014	70.89	71.33	70.65	71.09	3,328,723	+0.73(+1.04%)
Dec 04, 2014	69.43	70.45	69.43	70.37	3,412,775	-0.08(-0.11%)
Dec 03, 2014	70.33	70.78	70.14	70.44	2,722,301	-0.14(-0.19%)
Dec 02, 2014	70.41	70.97	70.26	70.58	2,291,652	+0.03(+0.04%)
Dec 01, 2014	70.75	70.97	70.43	70.55	2,521,054	-0.76(-1.07%)
Nov 28, 2014	70.82	71.74	70.79	71.32	1,355,526	+0.39(+0.54%)
Nov 26, 2014	71.07	70.93	70.93	70.93	1,714,945	+0.08(+0.11%)
Nov 25, 2014	70.37	71.03	70.28	70.85	2,792,515	+0.48(+0.68%)
Nov 24, 2014	69.93	70.49	69.87	70.37	2,062,445	+0.76(+1.10%)
Nov 21, 2014	70.07	70.21	69.37	69.61	2,872,128	+0.10(+0.15%)
Nov 20, 2014	68.96	69.89	68.76	69.51	3,462,705	+0.39(+0.56%)
Nov 19, 2014	69.77	69.83	68.98	69.12	2,535,310	-0.56(-0.80%)
Nov 18, 2014	69.86	70.31	69.65	69.68	3,028,638	+0.13(+0.18%)
Nov 17, 2014	70.06	70.06	68.89	69.55	3,419,338	-0.53(-0.76%)
Nov 14, 2014	69.78	70.25	69.78	70.08	2,867,892	+0.14(+0.20%)
Nov 13, 2014	70.30	70.57	69.60	69.95	3,070,846	+0.03(+0.04%)
Nov 12, 2014	70.25	70.30	69.65	69.92	2,809,619	-0.52(-0.74%)
Nov 11, 2014	70.49	71.33	70.14	70.44	4,134,372	-0.91(-1.27%)
Nov 10, 2014	70.80	71.40	70.75	71.35	2,574,845	+0.55(+0.77%)
Nov 07, 2014	70.48	71.27	70.29	70.80	2,409,188	+0.45(+0.63%)
Nov 06, 2014	69.95	70.55	69.64	70.36	2,815,298	+0.67(+0.96%)
Nov 05, 2014	70.62	70.70	69.45	69.69	4,630,735	-0.74(-1.05%)
Nov 04, 2014	70.69	70.75	69.89	70.43	2,575,331	-0.17(-0.24%)