Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	68.57	68.64	68.14	68.24	2,843,480	-0.34(-0.49%)
Jun 27, 2014	66.97	68.73	66.97	68.58	3,296,155	+0.43(+0.63%)
Jun 26, 2014	67.95	68.17	67.36	68.15	2,393,381	+0.13(+0.19%)
Jun 25, 2014	67.86	68.23	67.69	68.02	3,092,120	-0.10(-0.15%)
Jun 24, 2014	68.86	69.17	68.09	68.12	4,282,733	-0.86(-1.25%)
Jun 23, 2014	68.72	69.04	68.36	68.98	3,773,473	+0.05(+0.07%)
Jun 20, 2014	68.07	69.31	68.06	68.93	7,529,991	+1.18(+1.74%)
Jun 19, 2014	67.72	67.93	67.20	67.74	4,666,234	+0.29(+0.43%)
Jun 18, 2014	66.77	67.53	66.26	67.46	7,044,994	+0.62(+0.93%)
Jun 17, 2014	66.77	67.37	66.73	66.84	6,771,678	-0.12(-0.17%)
Jun 16, 2014	66.41	67.25	66.22	66.95	3,958,426	+0.47(+0.71%)
Jun 13, 2014	66.84	66.95	66.20	66.48	3,945,904	-0.38(-0.57%)
Jun 12, 2014	66.60	67.13	66.60	66.86	3,535,252	+0.08(+0.12%)
Jun 11, 2014	67.39	67.39	66.34	66.78	4,083,347	-0.73(-1.08%)
Jun 10, 2014	67.59	67.71	67.32	67.50	3,052,910	+0.75(+1.13%)
Jun 06, 2014	66.02	66.90	65.91	66.75	3,214,193	+0.81(+1.23%)
Jun 05, 2014	65.18	66.07	65.11	65.94	2,527,732	+0.53(+0.81%)
Jun 04, 2014	65.01	65.50	64.94	65.41	2,535,098	+0.33(+0.51%)
Jun 03, 2014	64.83	65.32	64.53	65.08	2,917,990	+0.12(+0.19%)
Jun 02, 2014	65.20	65.29	64.60	64.96	2,971,026	-0.21(-0.33%)
May 30, 2014	64.98	65.46	64.94	65.17	2,935,005	+0.14(+0.22%)
May 29, 2014	64.93	65.18	64.58	65.03	2,980,152	+0.14(+0.22%)
May 28, 2014	64.42	65.17	64.38	64.89	3,557,909	+0.66(+1.03%)
May 27, 2014	63.77	64.60	63.75	64.23	2,455,325	+0.46(+0.73%)
May 23, 2014	63.14	63.77	63.77	63.77	2,060,159	+0.27(+0.43%)
May 22, 2014	63.20	63.68	63.20	63.50	1,082,855	+0.16(+0.25%)
May 21, 2014	62.62	63.44	62.54	63.34	2,215,432	+0.98(+1.58%)
May 20, 2014	62.86	62.99	62.23	62.36	2,334,494	-0.51(-0.81%)
May 19, 2014	62.54	62.92	62.46	62.87	2,740,565	+0.27(+0.44%)
May 16, 2014	62.96	63.02	62.10	62.60	4,024,764	-0.54(-0.85%)
May 15, 2014	62.78	63.14	62.25	63.13	4,060,356	+0.21(+0.33%)
May 14, 2014	63.84	64.06	62.84	62.93	3,171,256	-1.11(-1.73%)
May 13, 2014	64.24	64.41	63.76	64.03	2,997,959	-0.18(-0.28%)
May 12, 2014	63.51	64.26	63.51	64.22	3,085,520	+1.07(+1.70%)
May 09, 2014	62.96	63.32	62.80	63.14	3,329,460	+0.21(+0.34%)
May 08, 2014	62.80	63.53	62.68	62.93	3,956,807	+0.04(+0.07%)
May 07, 2014	61.86	62.94	61.86	62.89	3,432,232	+1.18(+1.92%)
May 06, 2014	61.99	62.39	61.52	61.70	4,182,149	-0.68(-1.09%)
May 05, 2014	62.38	62.42	61.88	62.38	3,644,228	-0.01(-0.01%)
May 02, 2014	61.52	62.52	61.27	62.39	6,847,721	+1.06(+1.73%)
May 01, 2014	60.81	61.34	60.39	61.33	5,779,789	+0.52(+0.85%)
Apr 30, 2014	60.50	60.91	60.26	60.81	5,155,199	+0.32(+0.53%)
Apr 29, 2014	60.43	60.62	60.24	60.49	4,866,931	+0.46(+0.77%)
Apr 28, 2014	60.74	60.96	59.77	60.03	7,433,517	-0.32(-0.53%)
Apr 25, 2014	61.34	61.50	60.24	60.35	4,796,247	-1.15(-1.87%)
Apr 24, 2014	61.97	62.06	61.35	61.50	3,301,495	-0.15(-0.24%)
Apr 23, 2014	61.77	62.06	61.54	61.65	4,102,620	-0.16(-0.25%)
Apr 22, 2014	61.78	62.33	61.59	61.81	4,872,040	+0.05(+0.08%)
Apr 21, 2014	62.10	62.49	61.66	61.76	5,180,368	+0.13(+0.21%)
Apr 17, 2014	62.20	61.63	61.63	61.63	5,825,692	-0.22(-0.36%)
Apr 16, 2014	61.94	62.17	61.41	61.85	4,395,365	+0.53(+0.86%)
Apr 15, 2014	61.22	61.99	60.53	61.32	3,754,981	+0.38(+0.62%)
Apr 14, 2014	61.61	61.67	60.24	60.94	3,621,100	+0.02(+0.03%)
Apr 11, 2014	60.40	61.45	60.12	60.93	3,331,191	-0.02(-0.04%)
Apr 10, 2014	62.87	62.96	60.95	60.95	5,811,718	-1.87(-2.97%)
Apr 09, 2014	62.41	62.90	61.90	62.82	4,333,988	+0.54(+0.87%)
Apr 08, 2014	62.12	62.62	61.71	62.28	3,707,912	+0.11(+0.17%)
Apr 07, 2014	62.97	62.99	61.75	62.17	4,667,685	-0.95(-1.50%)
Apr 04, 2014	63.99	64.11	62.99	63.12	3,656,216	-0.63(-0.99%)
Apr 03, 2014	63.59	63.92	63.36	63.75	2,907,001	+0.26(+0.41%)
Apr 02, 2014	63.25	63.67	62.99	63.49	3,059,447	+0.30(+0.48%)
Apr 01, 2014	63.64	63.73	63.00	63.18	2,639,119	-0.31(-0.49%)
Mar 31, 2014	63.12	63.82	63.03	63.50	3,075,128	+0.88(+1.41%)
Mar 28, 2014	62.56	63.04	62.26	62.61	2,459,543	+0.17(+0.28%)
Mar 27, 2014	62.20	62.87	61.78	62.44	4,739,319	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.65	61.69	3,434,256	-0.30(-0.48%)
Mar 25, 2014	62.14	62.52	61.80	61.98	3,475,665	+0.10(+0.16%)
Mar 24, 2014	62.14	62.43	61.62	61.88	2,728,825	-0.16(-0.27%)
Mar 21, 2014	61.83	63.31	61.46	62.05	8,604,397	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.93	61.13	3,295,803	+0.96(+1.60%)
Mar 19, 2014	60.60	61.10	59.93	60.16	3,481,365	-0.36(-0.60%)
Mar 18, 2014	60.87	60.92	60.35	60.52	2,176,271	-0.23(-0.38%)
Mar 17, 2014	60.82	60.85	59.94	60.76	2,321,242	+1.35(+2.27%)
Mar 14, 2014	59.69	60.33	59.30	59.41	2,820,782	-0.44(-0.74%)
Mar 13, 2014	61.42	61.53	59.69	59.85	3,495,724	-1.20(-1.97%)
Mar 12, 2014	60.79	61.19	60.68	61.05	2,353,093	-0.14(-0.23%)
Mar 11, 2014	62.15	62.15	61.03	61.19	2,521,819	-0.65(-1.05%)
Mar 10, 2014	61.52	61.96	61.29	61.84	2,356,360	+0.12(+0.19%)
Mar 07, 2014	61.99	62.43	61.50	61.73	3,022,162	-0.02(-0.03%)
Mar 06, 2014	61.31	61.91	61.11	61.74	3,499,311	+0.55(+0.90%)
Mar 05, 2014	60.61	61.39	60.33	61.19	2,946,576	+0.57(+0.94%)
Mar 04, 2014	60.14	60.72	59.78	60.62	3,126,671	+1.18(+1.98%)
Mar 03, 2014	59.82	59.92	59.22	59.45	2,479,179	-0.98(-1.62%)
Feb 28, 2014	59.93	60.95	59.92	60.43	3,346,932	+0.67(+1.12%)
Feb 27, 2014	58.72	59.85	58.61	59.76	3,170,931	+1.06(+1.81%)
Feb 26, 2014	58.57	58.94	58.25	58.70	2,793,406	+0.24(+0.41%)
Feb 25, 2014	59.09	59.13	58.20	58.46	4,071,758	-0.57(-0.96%)
Feb 24, 2014	58.69	59.33	58.40	59.03	3,430,979	+0.63(+1.07%)
Feb 21, 2014	58.29	58.87	58.08	58.40	3,608,990	+0.11(+0.18%)
Feb 20, 2014	58.34	58.42	57.78	58.29	3,386,077	-0.09(-0.16%)
Feb 19, 2014	59.36	59.73	58.34	58.39	2,764,990	-1.21(-2.03%)
Feb 18, 2014	59.81	60.15	59.44	59.59	2,248,253	+0.02(+0.03%)
Feb 14, 2014	59.41	59.58	59.58	59.58	1,928,651	+0.02(+0.04%)
Feb 13, 2014	58.27	59.59	58.27	59.55	3,450,928	+0.58(+0.99%)
Feb 12, 2014	58.76	59.33	58.66	58.97	2,890,592	+0.33(+0.56%)
Feb 11, 2014	58.69	59.15	58.46	58.64	3,676,696	-0.09(-0.15%)
Feb 10, 2014	58.76	59.22	58.35	58.73	2,542,110	-0.02(-0.04%)
Feb 07, 2014	57.70	58.77	57.70	58.76	4,315,782	+1.22(+2.12%)
Feb 06, 2014	56.50	57.59	56.42	57.54	2,789,980	+1.28(+2.28%)
Feb 05, 2014	56.21	56.40	55.60	56.25	3,256,233	-0.05(-0.09%)
Feb 04, 2014	56.63	57.07	56.01	56.30	3,796,868	-0.12(-0.22%)
Feb 03, 2014	57.78	57.79	56.20	56.43	4,707,436	-1.43(-2.46%)
Jan 31, 2014	57.30	58.16	57.12	57.85	3,940,851	-0.29(-0.49%)
Jan 30, 2014	57.85	58.43	57.59	58.14	2,692,140	+0.89(+1.56%)
Jan 29, 2014	57.42	58.11	57.17	57.25	3,547,026	-0.82(-1.41%)
Jan 28, 2014	57.33	58.26	57.29	58.06	2,799,054	+0.75(+1.32%)
Jan 27, 2014	57.80	57.97	57.12	57.31	4,000,724	-0.51(-0.88%)
Jan 24, 2014	58.37	58.81	57.82	57.82	4,609,428	-0.79(-1.36%)
Jan 23, 2014	59.29	59.29	58.22	58.61	5,277,047	-0.91(-1.53%)
Jan 22, 2014	59.56	59.79	59.37	59.52	5,033,932	+0.03(+0.05%)
Jan 21, 2014	59.65	59.92	59.33	59.49	7,515,826	+0.18(+0.30%)
Jan 17, 2014	60.53	59.31	59.31	59.31	12,707,385	-3.32(-5.30%)
Jan 16, 2014	63.17	63.28	62.52	62.63	3,803,245	-0.48(-0.77%)
Jan 15, 2014	63.38	63.51	62.93	63.11	3,727,859	-0.27(-0.43%)
Jan 14, 2014	63.32	63.68	62.96	63.38	3,088,839	+0.81(+1.30%)
Jan 13, 2014	63.59	63.83	62.38	62.57	3,206,571	-1.35(-2.11%)
Jan 10, 2014	63.89	64.10	63.41	63.92	2,837,120	+0.14(+0.22%)
Jan 09, 2014	63.96	64.18	63.69	63.78	4,452,476	+0.00(+0.00%)
Jan 08, 2014	63.27	63.84	63.23	63.78	3,699,679	+0.47(+0.74%)
Jan 07, 2014	64.16	64.31	63.19	63.32	6,152,864	+0.57(+0.90%)
Jan 06, 2014	63.54	63.96	62.73	62.75	4,258,465	-0.61(-0.97%)
Jan 03, 2014	63.28	63.58	63.01	63.37	2,367,903	+0.07(+0.12%)
Jan 02, 2014	62.77	63.69	62.76	63.29	3,745,303	+0.52(+0.84%)
Dec 31, 2013	62.27	62.77	62.77	62.77	2,362,228	+0.65(+1.04%)
Dec 30, 2013	62.24	62.40	61.89	62.12	1,744,525	+0.03(+0.05%)
Dec 27, 2013	62.16	62.23	61.87	62.09	846,432	-0.08(-0.13%)
Dec 26, 2013	61.96	62.27	61.78	62.17	1,971,340	+0.41(+0.66%)
Dec 24, 2013	61.51	61.83	61.43	61.76	813,716	+0.30(+0.49%)
Dec 23, 2013	61.41	61.72	61.04	61.46	2,329,593	+0.23(+0.37%)
Dec 20, 2013	60.58	61.29	60.31	61.23	5,742,871	+0.89(+1.48%)
Dec 19, 2013	60.00	60.45	59.62	60.33	3,642,471	+0.16(+0.26%)
Dec 18, 2013	58.89	60.23	58.35	60.18	4,041,688	+1.36(+2.31%)
Dec 17, 2013	59.58	59.77	58.56	58.82	2,149,135	-0.32(-0.54%)
Dec 16, 2013	58.79	59.40	58.62	59.14	2,725,129	+0.58(+0.99%)
Dec 13, 2013	58.78	58.83	58.24	58.56	2,243,093	-0.01(-0.01%)
Dec 12, 2013	58.83	58.90	58.19	58.56	3,122,111	-0.31(-0.53%)
Dec 11, 2013	59.73	59.99	58.74	58.88	3,972,104	-0.79(-1.32%)
Dec 10, 2013	59.70	59.99	59.29	59.66	2,267,788	-0.15(-0.25%)
Dec 09, 2013	59.85	60.08	59.65	59.81	3,169,542	+0.33(+0.55%)
Dec 06, 2013	59.62	59.97	59.26	59.48	5,046,318	+0.54(+0.92%)
Dec 05, 2013	59.20	59.33	58.66	58.94	4,280,298	-0.34(-0.57%)
Dec 04, 2013	58.40	59.51	58.29	59.28	4,222,434	+0.59(+1.01%)
Dec 03, 2013	58.92	59.11	58.45	58.69	5,168,924	-0.39(-0.65%)
Dec 02, 2013	59.52	59.81	58.87	59.07	4,722,192	+0.39(+0.66%)
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%)