Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.86	70.98	69.97	70.17	2,945,580	-0.62(-0.88%)
May 28, 2015	70.94	71.14	70.44	70.79	2,200,457	-0.28(-0.39%)
May 27, 2015	70.92	71.42	70.63	71.07	2,538,404	+0.57(+0.81%)
May 26, 2015	71.36	71.36	70.10	70.50	3,374,272	-0.90(-1.26%)
May 22, 2015	71.30	71.40	71.40	71.40	2,072,608	-0.08(-0.11%)
May 21, 2015	71.61	71.75	71.21	71.47	2,567,691	-0.20(-0.28%)
May 20, 2015	71.59	71.95	71.31	71.67	2,523,458	-0.05(-0.07%)
May 19, 2015	71.30	71.84	71.12	71.72	3,115,524	+0.71(+1.01%)
May 18, 2015	70.74	71.14	70.54	71.01	1,983,393	+0.45(+0.63%)
May 15, 2015	71.07	71.16	70.20	70.57	3,746,554	-0.37(-0.52%)
May 14, 2015	70.64	70.96	70.33	70.93	2,846,970	+0.69(+0.98%)
May 13, 2015	69.68	70.30	69.47	70.25	2,586,810	+0.62(+0.89%)
May 12, 2015	69.61	69.83	69.06	69.62	2,904,227	-0.34(-0.48%)
May 11, 2015	69.82	70.25	69.70	69.96	2,511,972	+0.13(+0.18%)
May 08, 2015	69.36	70.00	68.99	69.83	3,295,511	+0.96(+1.39%)
May 07, 2015	68.99	69.13	68.36	68.88	3,752,049	-0.18(-0.27%)
May 06, 2015	69.15	69.35	68.53	69.06	3,930,410	+0.31(+0.45%)
May 05, 2015	68.53	69.39	68.48	68.75	3,303,625	+0.01(+0.01%)
May 04, 2015	68.53	68.89	68.37	68.74	2,315,150	+0.28(+0.40%)
May 01, 2015	67.89	68.52	67.67	68.47	3,398,381	+0.90(+1.34%)
Apr 30, 2015	67.05	67.57	66.71	67.57	5,027,115	+0.41(+0.61%)
Apr 29, 2015	67.36	67.68	66.72	67.16	2,273,385	-0.31(-0.46%)
Apr 28, 2015	67.29	67.62	66.91	67.47	2,134,190	+0.31(+0.46%)
Apr 27, 2015	67.34	67.75	67.11	67.16	3,369,328	-0.07(-0.10%)
Apr 24, 2015	66.93	67.74	66.32	67.22	4,523,953	-1.19(-1.73%)
Apr 23, 2015	68.26	68.81	68.15	68.41	2,826,143	+0.08(+0.12%)
Apr 22, 2015	68.15	68.44	67.72	68.33	3,044,506	+0.19(+0.28%)
Apr 21, 2015	68.95	69.04	68.11	68.13	2,746,114	-0.55(-0.80%)
Apr 20, 2015	68.83	69.06	68.57	68.69	2,034,228	+0.16(+0.23%)
Apr 17, 2015	68.86	69.05	68.38	68.53	3,293,747	-0.84(-1.22%)
Apr 16, 2015	69.05	69.54	68.96	69.37	2,839,996	+0.16(+0.23%)
Apr 15, 2015	68.15	69.33	67.99	69.21	4,422,906	+1.23(+1.81%)
Apr 14, 2015	67.77	68.08	67.50	67.98	3,319,095	+0.22(+0.32%)
Apr 13, 2015	67.37	67.97	67.22	67.77	1,967,420	+0.40(+0.60%)
Apr 10, 2015	67.05	67.41	66.86	67.37	2,672,480	+0.21(+0.31%)
Apr 09, 2015	66.89	67.20	66.54	67.16	2,223,039	+0.14(+0.21%)
Apr 08, 2015	66.57	67.72	66.56	67.01	3,068,366	+0.43(+0.65%)
Apr 07, 2015	66.74	67.09	66.58	66.58	2,753,484	-0.54(-0.81%)
Apr 06, 2015	66.38	67.56	66.14	67.12	2,512,128	+0.01(+0.01%)
Apr 02, 2015	66.56	67.11	67.11	67.11	2,355,515	+0.37(+0.55%)
Apr 01, 2015	65.88	66.89	65.66	66.75	4,316,809	+0.88(+1.33%)
Mar 31, 2015	65.67	66.17	65.56	65.87	3,191,043	-0.32(-0.48%)
Mar 30, 2015	66.18	66.53	66.07	66.19	2,348,582	+0.46(+0.70%)
Mar 27, 2015	65.58	66.04	65.23	65.73	3,154,654	+0.12(+0.18%)
Mar 26, 2015	65.85	65.94	65.09	65.61	2,741,519	-0.28(-0.42%)
Mar 25, 2015	67.01	67.01	65.89	65.89	2,295,487	-1.09(-1.62%)
Mar 24, 2015	67.64	67.66	66.96	66.97	2,534,530	-0.93(-1.37%)
Mar 23, 2015	67.92	68.52	67.84	67.90	2,071,899	+0.10(+0.15%)
Mar 20, 2015	67.67	68.07	67.49	67.80	4,367,136	+0.43(+0.63%)
Mar 19, 2015	68.09	68.18	67.30	67.37	3,175,511	-0.84(-1.23%)
Mar 18, 2015	67.67	68.45	67.28	68.21	2,603,650	+0.10(+0.15%)
Mar 17, 2015	67.69	68.23	67.42	68.11	2,634,074	+0.03(+0.04%)
Mar 16, 2015	67.39	68.33	67.30	68.08	3,456,922	+1.23(+1.84%)
Mar 13, 2015	68.03	68.03	66.25	66.86	3,315,197	-1.21(-1.78%)
Mar 12, 2015	66.05	68.12	66.05	68.07	5,459,458	+2.69(+4.12%)
Mar 11, 2015	65.23	65.63	64.95	65.38	2,703,633	+0.43(+0.66%)
Mar 10, 2015	66.04	66.12	64.93	64.95	3,427,934	-1.77(-2.66%)
Mar 09, 2015	65.91	66.87	65.70	66.72	3,647,418	+0.72(+1.09%)
Mar 06, 2015	66.48	67.45	65.82	66.00	3,695,909	+0.08(+0.11%)
Mar 05, 2015	65.73	66.00	65.35	65.93	2,444,697	+0.20(+0.31%)
Mar 04, 2015	65.98	66.14	65.49	65.73	2,800,644	-0.41(-0.62%)
Mar 03, 2015	66.15	66.37	65.84	66.14	2,700,736	-0.01(-0.01%)
Mar 02, 2015	65.78	66.25	65.41	66.15	4,171,871	+0.37(+0.56%)
Feb 27, 2015	65.90	66.36	65.78	65.78	3,983,792	-0.37(-0.56%)
Feb 26, 2015	66.42	66.83	65.79	66.15	3,268,738	-0.43(-0.64%)
Feb 25, 2015	67.01	67.21	66.48	66.57	3,713,971	-0.70(-1.04%)
Feb 24, 2015	66.72	67.54	66.54	67.27	2,662,766	+0.37(+0.55%)
Feb 23, 2015	67.18	67.18	66.34	66.91	2,868,815	-0.28(-0.41%)
Feb 20, 2015	66.19	67.21	65.66	67.18	3,099,843	+0.81(+1.22%)
Feb 19, 2015	66.35	66.65	66.10	66.37	2,621,355	+0.07(+0.10%)
Feb 18, 2015	66.63	66.85	66.25	66.30	3,032,531	-0.55(-0.83%)
Feb 17, 2015	65.84	67.09	65.83	66.86	4,151,131	+0.94(+1.42%)
Feb 13, 2015	66.35	65.92	65.92	65.92	3,848,279	-0.34(-0.52%)
Feb 12, 2015	65.21	66.56	65.09	66.26	4,740,154	+1.65(+2.55%)
Feb 11, 2015	64.43	64.83	64.27	64.62	2,301,813	+0.22(+0.34%)
Feb 10, 2015	64.70	64.85	64.14	64.40	2,468,964	+0.28(+0.44%)
Feb 09, 2015	63.25	64.38	62.92	64.11	2,921,454	+0.42(+0.66%)
Feb 06, 2015	63.78	64.78	63.57	63.70	4,553,400	+0.37(+0.58%)
Feb 05, 2015	63.05	63.48	63.02	63.33	3,947,615	+0.65(+1.04%)
Feb 04, 2015	63.04	63.31	62.49	62.68	3,986,090	-0.17(-0.28%)
Feb 03, 2015	62.17	62.93	62.04	62.85	3,400,871	+0.91(+1.46%)
Feb 02, 2015	61.35	62.03	60.57	61.94	4,267,288	+1.01(+1.65%)
Jan 30, 2015	62.01	62.35	60.85	60.94	5,932,273	-1.46(-2.33%)
Jan 29, 2015	61.76	62.64	61.51	62.39	5,499,606	+0.42(+0.69%)
Jan 28, 2015	63.81	63.96	61.95	61.97	5,292,041	-1.93(-3.02%)
Jan 27, 2015	64.33	64.58	63.84	63.90	3,851,199	-1.18(-1.82%)
Jan 26, 2015	64.28	65.17	63.68	65.08	5,163,501	+0.49(+0.76%)
Jan 23, 2015	63.78	65.52	63.78	64.59	5,794,042	+1.17(+1.84%)
Jan 22, 2015	64.06	64.22	62.22	63.43	9,106,754	-0.84(-1.31%)
Jan 21, 2015	64.16	64.59	63.76	64.27	2,987,365	-0.15(-0.23%)
Jan 20, 2015	63.78	64.61	63.63	64.42	3,959,769	+0.62(+0.97%)
Jan 16, 2015	63.79	64.27	62.89	63.80	5,634,343	-0.25(-0.39%)
Jan 15, 2015	63.88	65.24	63.79	64.05	4,708,000	+0.17(+0.26%)
Jan 14, 2015	64.46	64.46	62.85	63.88	4,985,005	-1.37(-2.09%)
Jan 13, 2015	66.38	66.62	64.62	65.25	4,744,788	-0.56(-0.85%)
Jan 12, 2015	66.41	66.59	65.47	65.81	2,860,759	-0.26(-0.39%)
Jan 09, 2015	67.34	67.45	66.06	66.07	3,297,743	-1.17(-1.73%)
Jan 08, 2015	67.18	67.75	67.07	67.23	2,416,286	+0.65(+0.98%)
Jan 07, 2015	66.72	66.97	66.35	66.58	2,924,741	+0.75(+1.14%)
Jan 06, 2015	67.20	67.23	65.64	65.83	3,522,936	-1.25(-1.86%)
Jan 05, 2015	67.90	68.39	66.76	67.08	3,224,439	-1.58(-2.30%)
Jan 02, 2015	68.91	69.28	68.03	68.66	1,784,385	-0.05(-0.07%)
Dec 31, 2014	69.78	68.71	68.71	68.71	1,829,957	-0.63(-0.91%)
Dec 30, 2014	69.16	69.69	69.00	69.34	2,485,712	+0.01(+0.01%)
Dec 29, 2014	69.05	69.89	68.95	69.34	1,923,659	+0.07(+0.11%)
Dec 26, 2014	69.40	69.74	69.24	69.26	1,150,469	-0.02(-0.02%)
Dec 24, 2014	69.56	69.28	69.28	69.28	1,250,166	-0.04(-0.06%)
Dec 23, 2014	69.41	69.73	69.26	69.32	2,028,870	+0.32(+0.47%)
Dec 22, 2014	68.59	69.03	68.32	69.00	2,458,601	+0.38(+0.56%)
Dec 19, 2014	68.64	69.03	68.02	68.61	4,874,209	+0.22(+0.33%)
Dec 18, 2014	66.87	68.40	66.86	68.39	5,210,161	+2.12(+3.20%)
Dec 17, 2014	65.27	66.27	65.05	66.26	6,093,991	+1.15(+1.76%)
Dec 16, 2014	65.65	66.54	64.69	65.12	4,673,944	-1.15(-1.73%)
Dec 15, 2014	67.01	67.01	65.40	66.26	5,536,371	-0.47(-0.70%)
Dec 12, 2014	68.09	68.45	66.71	66.73	3,638,637	-1.84(-2.68%)
Dec 11, 2014	68.74	69.18	68.41	68.57	2,568,909	-0.01(-0.01%)
Dec 10, 2014	69.32	69.59	68.50	68.58	5,762,869	-0.73(-1.06%)
Dec 09, 2014	68.33	69.52	68.33	69.31	3,837,520	+0.06(+0.08%)
Dec 08, 2014	69.23	69.30	68.65	69.25	4,302,361	+0.22(+0.31%)
Dec 05, 2014	68.84	69.26	68.61	69.04	3,427,905	+0.71(+1.04%)
Dec 04, 2014	67.42	68.41	67.42	68.33	3,514,462	-0.07(-0.11%)
Dec 03, 2014	68.30	68.73	68.11	68.40	2,803,414	-0.13(-0.19%)
Dec 02, 2014	68.37	68.92	68.23	68.54	2,359,934	+0.03(+0.04%)
Dec 01, 2014	68.70	68.92	68.39	68.51	2,596,171	-0.74(-1.07%)
Nov 28, 2014	68.77	69.66	68.75	69.25	1,395,915	+0.37(+0.54%)
Nov 26, 2014	69.01	68.88	68.88	68.88	1,766,043	+0.07(+0.11%)
Nov 25, 2014	68.34	68.97	68.25	68.80	2,875,720	+0.47(+0.68%)
Nov 24, 2014	67.90	68.45	67.85	68.34	2,123,897	+0.74(+1.10%)
Nov 21, 2014	68.05	68.18	67.36	67.60	2,957,705	+0.10(+0.15%)
Nov 20, 2014	66.96	67.86	66.77	67.50	3,565,879	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.99	67.12	2,610,852	-0.54(-0.80%)
Nov 18, 2014	67.84	68.28	67.63	67.66	3,118,879	+0.12(+0.18%)
Nov 17, 2014	68.03	68.03	66.90	67.54	3,521,220	-0.52(-0.76%)
Nov 14, 2014	67.76	68.22	67.76	68.05	2,953,343	+0.13(+0.20%)
Nov 13, 2014	68.26	68.53	67.59	67.92	3,162,344	+0.03(+0.04%)
Nov 12, 2014	68.21	68.26	67.64	67.90	2,893,333	-0.51(-0.74%)
Nov 11, 2014	68.45	69.26	68.11	68.40	4,257,559	-0.88(-1.27%)
Nov 10, 2014	68.75	69.34	68.70	69.29	2,651,564	+0.53(+0.77%)
Nov 07, 2014	68.44	69.20	68.25	68.75	2,480,972	+0.43(+0.63%)
Nov 06, 2014	67.92	68.51	67.62	68.32	2,899,182	+0.65(+0.96%)
Nov 05, 2014	68.58	68.66	67.44	67.67	4,768,712	-0.72(-1.05%)
Nov 04, 2014	68.64	68.70	67.87	68.39	2,652,065	-0.17(-0.24%)
Nov 03, 2014	68.83	69.10	68.43	68.56	2,485,221	-0.08(-0.12%)
Oct 31, 2014	68.72	68.89	68.36	68.64	3,215,408	+0.86(+1.27%)
Oct 30, 2014	67.51	68.30	67.35	67.78	2,685,822	+0.36(+0.54%)
Oct 29, 2014	67.03	67.34	66.83	67.41	3,026,010	+0.50(+0.74%)
Oct 28, 2014	66.02	67.01	65.97	66.92	2,715,178	+1.37(+2.09%)
Oct 27, 2014	65.72	65.74	65.40	65.55	3,226,367	-0.19(-0.29%)
Oct 24, 2014	65.23	65.81	65.05	65.74	2,760,963	+0.73(+1.12%)
Oct 23, 2014	65.25	65.45	64.86	65.01	2,780,993	+0.45(+0.69%)
Oct 22, 2014	65.11	65.32	64.52	64.56	4,258,337	-0.70(-1.08%)
Oct 21, 2014	64.10	65.30	63.60	65.27	5,628,043	+1.82(+2.88%)
Oct 20, 2014	63.22	63.60	63.03	63.44	5,521,235	+0.06(+0.09%)
Oct 17, 2014	63.02	63.67	62.26	63.38	11,760,449	-1.74(-2.67%)
Oct 16, 2014	64.56	65.90	64.30	65.13	7,211,137	-0.56(-0.86%)
Oct 15, 2014	65.56	66.50	64.55	65.69	8,583,056	-0.68(-1.02%)
Oct 14, 2014	66.02	66.74	65.96	66.37	3,484,497	+0.46(+0.69%)
Oct 13, 2014	66.54	67.02	65.86	65.91	3,602,026	-0.73(-1.10%)
Oct 10, 2014	67.54	68.12	66.63	66.64	3,302,584	-0.90(-1.33%)
Oct 09, 2014	68.51	68.92	67.45	67.54	3,562,884	-1.09(-1.59%)
Oct 08, 2014	67.27	68.77	66.93	68.63	4,064,515	+1.61(+2.40%)
Oct 07, 2014	67.62	67.85	67.02	67.02	3,766,819	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.19	2,354,488	-0.05(-0.07%)
Oct 03, 2014	68.07	68.55	68.02	68.24	4,096,397	+0.95(+1.42%)
Oct 02, 2014	66.91	67.59	66.46	67.28	3,281,955	+0.43(+0.65%)
Oct 01, 2014	67.80	67.93	66.82	66.85	4,022,751	-0.84(-1.24%)
Sep 30, 2014	67.95	68.33	67.64	67.69	4,173,225	-0.17(-0.26%)
Sep 29, 2014	67.00	68.03	66.97	67.86	3,778,526	+0.18(+0.27%)
Sep 26, 2014	67.22	67.85	67.08	67.68	2,763,802	+0.50(+0.74%)
Sep 25, 2014	68.23	68.43	67.18	67.18	3,897,546	-1.17(-1.71%)
Sep 24, 2014	68.18	68.43	67.72	68.35	2,603,211	+0.31(+0.45%)
Sep 23, 2014	68.67	69.00	68.04	68.04	3,383,370	-1.03(-1.49%)
Sep 22, 2014	69.60	69.95	69.04	69.07	2,547,255	-0.65(-0.93%)
Sep 19, 2014	70.01	70.21	69.57	69.72	5,219,409	+0.33(+0.48%)
Sep 18, 2014	68.97	69.65	68.81	69.39	5,063,513	+0.66(+0.95%)
Sep 17, 2014	68.40	69.06	68.11	68.73	4,913,738	+0.58(+0.85%)
Sep 16, 2014	67.63	68.41	67.38	68.15	3,486,635	+0.56(+0.83%)
Sep 15, 2014	67.27	67.82	67.11	67.59	4,366,451	+0.46(+0.69%)
Sep 12, 2014	67.27	67.36	66.89	67.12	3,556,652	-0.24(-0.36%)
Sep 11, 2014	67.21	67.46	67.12	67.36	2,568,127	+0.00(+0.00%)
Sep 10, 2014	67.68	68.19	67.34	67.36	3,712,323	-0.24(-0.36%)
Sep 09, 2014	68.00	68.05	67.57	67.61	2,346,173	-0.46(-0.68%)
Sep 08, 2014	68.35	68.65	67.88	68.07	2,298,999	-0.51(-0.74%)
Sep 05, 2014	68.42	68.71	68.12	68.58	1,954,178	+0.16(+0.23%)
Sep 04, 2014	68.57	68.92	68.15	68.42	2,282,161	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.37	68.44	2,661,731	-0.04(-0.06%)
Sep 02, 2014	68.29	68.58	67.90	68.48	3,387,020	+0.43(+0.63%)
Aug 29, 2014	68.04	68.05	68.05	68.05	2,288,533	+0.39(+0.58%)
Aug 28, 2014	67.59	67.83	67.35	67.66	1,447,701	-0.31(-0.45%)
Aug 27, 2014	68.00	68.02	67.75	67.97	1,877,172	+0.13(+0.20%)
Aug 26, 2014	68.11	68.21	67.79	67.84	1,758,872	-0.22(-0.32%)
Aug 25, 2014	67.90	68.55	67.85	68.05	2,638,607	+0.63(+0.93%)
Aug 22, 2014	67.71	68.00	67.34	67.42	1,759,033	-0.32(-0.48%)
Aug 21, 2014	67.35	67.85	67.15	67.75	3,453,344	+0.64(+0.95%)
Aug 20, 2014	66.72	67.19	66.59	67.11	2,604,108	+0.36(+0.55%)
Aug 19, 2014	66.87	66.91	66.69	66.74	2,034,876	+0.05(+0.07%)
Aug 18, 2014	66.24	66.69	66.15	66.69	3,621,743	+0.93(+1.41%)
Aug 15, 2014	66.49	66.49	65.32	65.76	2,851,620	-0.41(-0.61%)
Aug 14, 2014	66.27	66.47	66.04	66.17	1,942,665	-0.07(-0.11%)
Aug 13, 2014	66.05	66.29	65.84	66.25	3,127,859	+0.45(+0.68%)
Aug 12, 2014	65.01	65.86	65.01	65.80	3,529,638	+0.52(+0.80%)
Aug 11, 2014	65.54	65.80	65.18	65.27	2,104,231	-0.14(-0.22%)
Aug 08, 2014	64.79	65.26	64.44	65.42	2,748,784	+0.70(+1.08%)
Aug 07, 2014	65.39	65.44	64.59	64.72	2,829,300	-0.35(-0.54%)
Aug 06, 2014	64.75	65.33	64.65	65.07	3,414,458	-0.02(-0.04%)
Aug 05, 2014	65.85	66.03	64.98	65.09	4,466,366	-1.18(-1.78%)
Aug 04, 2014	65.93	66.27	65.60	66.27	6,097,681	+0.60(+0.92%)
Aug 01, 2014	65.30	66.10	65.16	65.67	4,861,993	-0.04(-0.06%)
Jul 31, 2014	67.01	67.07	65.71	65.71	3,924,106	-1.67(-2.48%)
Jul 30, 2014	67.31	67.58	66.93	67.38	3,396,788	+0.31(+0.46%)
Jul 29, 2014	67.36	67.67	67.07	67.08	2,589,414	-0.28(-0.42%)
Jul 28, 2014	68.66	69.00	67.05	67.36	2,888,861	-0.10(-0.15%)
Jul 25, 2014	67.84	68.17	67.39	67.46	3,546,070	-0.62(-0.91%)
Jul 24, 2014	68.19	68.25	67.88	68.07	4,381,726	+0.34(+0.50%)
Jul 23, 2014	68.02	68.07	67.70	67.74	3,451,136	-0.11(-0.16%)
Jul 22, 2014	67.67	68.07	67.65	67.84	4,800,775	+0.17(+0.24%)
Jul 21, 2014	68.01	68.09	67.56	67.68	4,352,028	-0.31(-0.45%)
Jul 18, 2014	69.13	69.31	67.79	67.98	7,708,695	-0.17(-0.24%)
Jul 17, 2014	69.45	69.63	68.08	68.15	4,942,394	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.45	69.71	4,063,070	-0.43(-0.61%)
Jul 15, 2014	69.72	70.54	69.68	70.14	3,666,644	+0.74(+1.06%)
Jul 14, 2014	69.93	70.14	69.31	69.40	3,157,388	+0.04(+0.06%)
Jul 11, 2014	69.21	69.46	68.83	69.36	2,341,592	+0.22(+0.32%)
Jul 10, 2014	68.60	69.46	68.56	69.14	2,907,056	-0.58(-0.83%)
Jul 09, 2014	69.52	70.18	69.13	69.72	3,356,540	+0.96(+1.39%)
Jul 08, 2014	68.81	69.07	68.48	68.76	3,196,335	-0.28(-0.41%)
Jul 07, 2014	69.65	69.89	68.81	69.04	3,028,103	-1.14(-1.62%)
Jul 03, 2014	69.56	70.18	70.18	70.18	3,403,135	+1.12(+1.61%)
Jul 02, 2014	68.81	69.13	68.69	69.07	3,425,971	+0.48(+0.70%)
Jul 01, 2014	68.67	69.01	68.47	68.59	3,937,064	+0.35(+0.51%)
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%)