Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.58	54.53	52.72	54.51	7,444,142	+1.36(+2.57%)
Jun 29, 2016	51.99	53.19	51.72	53.15	5,208,077	+1.94(+3.79%)
Jun 28, 2016	50.86	51.30	50.35	51.21	7,608,314	+1.30(+2.60%)
Jun 27, 2016	52.22	52.22	49.81	49.91	10,430,173	-3.20(-6.03%)
Jun 24, 2016	53.69	55.18	53.00	53.12	9,454,451	-3.19(-5.67%)
Jun 23, 2016	55.60	56.35	55.42	56.31	3,434,137	+1.43(+2.61%)
Jun 22, 2016	55.19	55.66	54.84	54.87	3,110,861	-0.27(-0.50%)
Jun 21, 2016	55.72	55.78	54.55	55.15	5,237,909	-0.03(-0.05%)
Jun 20, 2016	56.47	56.61	55.08	55.18	6,011,770	+0.08(+0.14%)
Jun 17, 2016	55.18	55.62	54.77	55.10	7,212,895	-0.05(-0.09%)
Jun 16, 2016	55.02	55.32	53.84	55.15	6,170,262	-0.33(-0.60%)
Jun 15, 2016	56.16	56.85	55.34	55.48	11,057,078	+0.18(+0.33%)
Jun 14, 2016	58.81	58.81	54.73	55.30	17,408,224	-3.92(-6.62%)
Jun 13, 2016	59.62	60.45	59.19	59.23	2,905,869	-0.89(-1.48%)
Jun 10, 2016	60.34	60.56	59.90	60.12	2,919,494	-0.71(-1.17%)
Jun 09, 2016	61.33	61.34	60.20	60.83	3,203,692	-1.06(-1.71%)
Jun 08, 2016	61.59	62.28	61.31	61.89	3,716,949	-0.21(-0.35%)
Jun 07, 2016	62.66	62.71	62.08	62.10	2,620,939	-0.43(-0.69%)
Jun 06, 2016	61.51	62.94	61.28	62.53	2,822,453	+1.07(+1.75%)
Jun 03, 2016	62.04	62.13	60.49	61.46	4,052,319	-1.53(-2.43%)
Jun 02, 2016	62.82	62.99	62.33	62.99	1,743,119	+0.14(+0.22%)
Jun 01, 2016	62.24	62.93	61.66	62.85	1,857,527	-0.02(-0.03%)
May 31, 2016	63.68	63.82	62.51	62.87	2,753,439	-0.51(-0.80%)
May 27, 2016	62.56	63.37	63.37	63.37	3,275,218	+1.09(+1.75%)
May 26, 2016	62.69	62.80	62.03	62.28	1,913,484	-0.61(-0.97%)
May 25, 2016	61.84	63.11	61.67	62.89	3,223,716	+1.42(+2.30%)
May 24, 2016	60.87	61.67	59.74	61.48	2,383,616	+0.83(+1.37%)
May 23, 2016	60.79	61.36	60.45	60.64	2,201,712	-0.24(-0.39%)
May 20, 2016	60.74	61.43	60.48	60.88	2,391,828	+0.34(+0.57%)
May 19, 2016	60.41	61.62	59.98	60.54	4,031,803	-0.39(-0.63%)
May 18, 2016	59.08	60.95	58.93	60.93	5,055,237	+1.85(+3.12%)
May 17, 2016	59.12	59.80	58.72	59.08	3,121,100	-0.39(-0.65%)
May 16, 2016	58.82	59.79	58.69	59.47	3,120,696	+0.49(+0.83%)
May 13, 2016	59.36	60.05	58.65	58.98	2,865,585	-0.56(-0.94%)
May 12, 2016	60.23	60.71	59.09	59.54	2,458,059	-0.51(-0.84%)
May 11, 2016	60.45	60.98	60.04	60.04	2,825,992	-0.67(-1.11%)
May 10, 2016	59.75	60.84	59.71	60.72	3,106,158	+1.31(+2.21%)
May 09, 2016	60.01	60.06	59.10	59.40	3,267,658	+0.18(+0.30%)
May 06, 2016	58.72	59.26	58.40	59.22	4,033,642	+0.23(+0.39%)
May 05, 2016	59.68	60.02	58.55	58.99	6,263,124	-0.48(-0.80%)
May 04, 2016	60.73	60.74	59.12	59.47	4,754,072	-1.95(-3.18%)
May 03, 2016	61.93	62.06	60.97	61.42	2,559,367	-1.37(-2.19%)
May 02, 2016	62.19	62.93	61.45	62.80	3,188,743	+1.02(+1.64%)
Apr 29, 2016	62.30	62.55	61.34	61.78	3,475,815	-0.84(-1.34%)
Apr 28, 2016	62.78	63.38	62.30	62.62	3,095,401	-0.80(-1.27%)
Apr 27, 2016	62.41	63.58	62.15	63.42	7,485,469	-1.41(-2.17%)
Apr 26, 2016	64.04	64.86	63.69	64.83	3,147,210	+0.83(+1.29%)
Apr 25, 2016	64.08	64.41	63.57	64.00	2,903,419	-0.49(-0.75%)
Apr 22, 2016	63.58	64.63	63.57	64.49	2,089,064	+0.71(+1.11%)
Apr 21, 2016	64.22	65.12	63.75	63.78	3,470,502	-0.60(-0.93%)
Apr 20, 2016	62.60	64.48	62.57	64.38	5,766,424	+2.24(+3.61%)
Apr 19, 2016	61.42	62.21	60.99	62.13	2,752,424	+0.97(+1.59%)
Apr 18, 2016	60.50	61.36	60.21	61.16	2,068,480	+0.27(+0.45%)
Apr 15, 2016	61.21	61.63	60.64	60.89	3,353,969	-0.11(-0.18%)
Apr 14, 2016	60.31	61.60	60.15	61.00	3,364,419	+0.54(+0.89%)
Apr 13, 2016	58.89	60.49	58.87	60.46	3,944,000	+2.16(+3.70%)
Apr 12, 2016	57.65	58.43	57.53	58.30	3,353,332	+0.95(+1.65%)
Apr 11, 2016	57.04	57.78	56.95	57.35	4,248,799	+0.45(+0.80%)
Apr 08, 2016	57.21	57.80	56.68	56.90	2,647,792	+0.08(+0.14%)
Apr 07, 2016	57.75	58.02	56.41	56.82	3,331,010	-1.44(-2.48%)
Apr 06, 2016	58.04	58.39	57.35	58.27	3,767,969	-0.22(-0.38%)
Apr 05, 2016	58.12	58.85	57.86	58.49	4,048,401	-1.11(-1.86%)
Apr 04, 2016	60.25	60.50	59.50	59.60	1,895,128	-0.83(-1.37%)
Apr 01, 2016	59.51	60.57	59.11	60.43	3,391,865	+1.27(+2.15%)
Mar 31, 2016	59.02	59.56	58.87	59.15	3,775,974	+0.14(+0.23%)
Mar 30, 2016	59.15	59.74	58.92	59.02	2,402,139	+0.26(+0.44%)
Mar 29, 2016	58.74	58.86	57.68	58.76	5,169,096	-0.30(-0.51%)
Mar 28, 2016	59.58	59.72	58.86	59.06	2,208,685	-0.48(-0.80%)
Mar 24, 2016	59.27	59.54	59.54	59.54	2,448,930	-0.38(-0.64%)
Mar 23, 2016	60.19	60.40	59.74	59.92	3,050,868	-0.21(-0.35%)
Mar 22, 2016	59.98	60.41	59.70	60.14	2,231,956	-0.30(-0.49%)
Mar 21, 2016	60.01	60.93	59.81	60.43	2,789,795	+0.20(+0.34%)
Mar 18, 2016	59.59	60.70	59.34	60.23	5,963,675	+0.91(+1.54%)
Mar 17, 2016	58.93	59.79	58.54	59.32	4,765,847	+0.10(+0.17%)
Mar 16, 2016	59.07	59.81	58.76	59.21	3,836,227	+0.05(+0.09%)
Mar 15, 2016	59.14	59.16	58.30	59.16	3,978,634	-0.52(-0.87%)
Mar 14, 2016	60.41	60.61	59.51	59.68	2,988,296	-0.94(-1.55%)
Mar 11, 2016	59.91	60.70	59.75	60.62	2,762,848	+1.54(+2.60%)
Mar 10, 2016	59.04	59.74	58.14	59.09	2,525,630	+0.45(+0.77%)
Mar 09, 2016	58.92	59.14	58.25	58.63	2,939,020	+0.18(+0.31%)
Mar 08, 2016	58.76	59.03	58.04	58.45	3,179,672	-0.88(-1.48%)
Mar 07, 2016	58.84	59.42	58.70	59.33	2,346,527	-0.06(-0.10%)
Mar 04, 2016	59.58	60.06	58.86	59.39	3,443,974	-0.06(-0.10%)
Mar 03, 2016	58.86	59.45	58.63	59.45	2,864,254	+0.44(+0.75%)
Mar 02, 2016	58.05	59.01	57.81	59.01	2,808,401	+0.98(+1.69%)
Mar 01, 2016	56.90	58.04	56.46	58.03	4,841,009	+1.93(+3.44%)
Feb 29, 2016	57.12	57.34	56.07	56.10	3,987,907	-1.25(-2.19%)
Feb 26, 2016	56.95	58.20	56.88	57.35	3,639,040	+0.67(+1.17%)
Feb 25, 2016	56.12	56.69	55.36	56.69	3,095,799	+0.86(+1.54%)
Feb 24, 2016	55.28	56.02	54.15	55.83	3,391,805	-0.26(-0.47%)
Feb 23, 2016	57.70	57.70	55.75	56.09	4,085,678	-1.74(-3.01%)
Feb 22, 2016	56.70	57.86	56.67	57.83	3,523,922	+1.73(+3.09%)
Feb 19, 2016	55.90	56.23	55.27	56.10	2,878,466	-0.17(-0.30%)
Feb 18, 2016	55.89	56.91	55.63	56.27	5,005,594	+0.64(+1.15%)
Feb 17, 2016	55.44	56.37	55.36	55.63	4,459,403	+0.83(+1.51%)
Feb 16, 2016	54.37	55.59	53.84	54.80	5,048,717	+1.43(+2.67%)
Feb 12, 2016	52.24	53.38	53.38	53.38	6,477,053	+2.04(+3.97%)
Feb 11, 2016	50.96	51.90	50.13	51.34	5,651,004	-1.44(-2.73%)
Feb 10, 2016	53.36	54.37	52.73	52.78	3,757,537	-0.15(-0.29%)
Feb 09, 2016	50.91	53.36	50.67	52.93	5,217,084	+1.30(+2.51%)
Feb 08, 2016	52.86	52.96	50.96	51.63	4,573,467	-2.09(-3.90%)
Feb 05, 2016	54.20	54.81	53.12	53.73	4,136,658	-0.31(-0.58%)
Feb 04, 2016	53.42	54.58	53.29	54.04	5,080,874	+0.49(+0.92%)
Feb 03, 2016	53.98	54.28	50.78	53.55	7,119,504	-0.05(-0.09%)
Feb 02, 2016	54.13	54.15	53.27	53.60	6,127,102	-1.53(-2.77%)
Feb 01, 2016	55.12	55.50	54.09	55.13	5,094,489	-0.52(-0.93%)
Jan 29, 2016	53.84	55.71	53.66	55.65	7,523,868	+2.23(+4.18%)
Jan 28, 2016	54.09	54.09	52.68	53.41	7,655,192	-0.26(-0.49%)
Jan 27, 2016	51.98	54.77	51.95	53.68	10,076,435	+2.48(+4.84%)
Jan 26, 2016	50.12	51.30	50.12	51.20	6,627,082	+1.46(+2.93%)
Jan 25, 2016	51.46	51.74	49.60	49.74	6,735,299	-2.07(-3.99%)
Jan 22, 2016	52.70	53.08	51.32	51.81	4,891,735	-0.07(-0.13%)
Jan 21, 2016	51.60	52.83	51.31	51.88	4,419,053	+0.36(+0.69%)
Jan 20, 2016	51.56	52.04	49.96	51.52	6,282,918	-1.21(-2.30%)
Jan 19, 2016	54.01	54.02	52.16	52.74	4,085,504	-0.56(-1.05%)
Jan 15, 2016	52.58	53.30	53.30	53.30	5,692,641	-1.48(-2.71%)
Jan 14, 2016	54.28	55.21	53.02	54.78	5,392,761	+0.81(+1.51%)
Jan 13, 2016	56.20	56.53	53.77	53.97	6,375,065	-1.83(-3.28%)
Jan 12, 2016	55.59	55.94	54.85	55.80	4,340,032	+0.88(+1.61%)
Jan 11, 2016	54.97	55.58	54.27	54.92	4,029,351	+0.45(+0.83%)
Jan 08, 2016	55.76	55.87	54.33	54.47	5,580,666	-0.72(-1.31%)
Jan 07, 2016	56.26	56.82	54.99	55.19	6,649,042	-2.94(-5.06%)
Jan 06, 2016	58.13	59.10	57.65	58.13	4,980,363	-0.77(-1.31%)
Jan 05, 2016	58.88	59.83	58.26	58.90	6,151,168	-1.09(-1.81%)
Jan 04, 2016	60.01	60.13	59.24	59.99	4,288,016	-1.22(-2.00%)
Dec 31, 2015	61.66	61.21	61.21	61.21	2,030,803	-0.87(-1.41%)
Dec 30, 2015	62.43	62.58	62.04	62.08	1,668,190	-0.49(-0.79%)
Dec 29, 2015	62.41	62.74	62.06	62.57	1,776,813	+0.54(+0.87%)
Dec 28, 2015	62.03	62.26	61.29	62.03	1,851,208	-0.31(-0.50%)
Dec 24, 2015	62.48	62.34	62.34	62.34	956,026	-0.14(-0.23%)
Dec 23, 2015	62.05	62.68	61.87	62.49	2,784,311	+0.78(+1.26%)
Dec 22, 2015	61.58	61.91	60.29	61.71	3,970,939	+0.16(+0.26%)
Dec 21, 2015	61.94	62.33	61.01	61.55	2,952,069	+0.09(+0.15%)
Dec 18, 2015	62.68	62.68	61.33	61.45	6,011,323	-1.62(-2.57%)
Dec 17, 2015	64.91	65.07	62.99	63.07	3,408,366	-1.68(-2.59%)
Dec 16, 2015	64.61	64.91	63.09	64.75	4,923,304	+0.84(+1.31%)
Dec 15, 2015	62.98	64.04	62.82	63.91	3,584,071	+1.75(+2.81%)
Dec 14, 2015	62.59	63.32	61.47	62.17	4,066,562	-0.31(-0.50%)
Dec 11, 2015	63.00	63.22	62.16	62.48	3,438,009	-1.64(-2.55%)
Dec 10, 2015	63.93	64.83	63.75	64.12	2,864,076	+0.16(+0.25%)
Dec 09, 2015	64.76	65.50	63.50	63.96	4,148,162	-1.22(-1.87%)
Dec 08, 2015	65.68	65.91	64.91	65.18	3,102,016	-1.25(-1.88%)
Dec 07, 2015	66.76	67.04	65.99	66.42	2,668,131	-0.88(-1.31%)
Dec 04, 2015	66.07	67.47	65.63	67.30	3,143,316	+1.73(+2.64%)
Dec 03, 2015	67.08	67.08	65.34	65.58	3,579,856	-1.22(-1.83%)
Dec 02, 2015	67.51	67.81	66.69	66.80	3,031,426	-0.89(-1.32%)
Dec 01, 2015	67.03	67.72	66.79	67.69	2,600,153	+1.11(+1.67%)
Nov 30, 2015	67.06	67.42	66.46	66.58	3,537,378	-0.42(-0.62%)
Nov 27, 2015	66.97	67.20	66.37	66.99	1,070,816	-0.03(-0.05%)
Nov 25, 2015	66.86	67.03	67.03	67.03	2,093,068	+0.35(+0.52%)
Nov 24, 2015	66.23	67.01	65.81	66.68	3,030,800	-0.16(-0.24%)
Nov 23, 2015	67.46	67.46	66.81	66.84	2,323,038	-0.54(-0.81%)
Nov 20, 2015	67.90	67.98	66.89	67.38	3,553,864	-0.10(-0.15%)
Nov 19, 2015	66.59	67.82	66.59	67.48	4,424,181	+1.09(+1.65%)
Nov 18, 2015	65.25	66.41	64.96	66.39	4,361,505	+1.63(+2.51%)
Nov 17, 2015	65.97	66.02	64.72	64.76	3,954,698	-1.30(-1.96%)
Nov 16, 2015	65.25	66.06	65.02	66.06	3,129,791	+0.79(+1.21%)
Nov 13, 2015	65.41	66.02	65.05	65.27	3,322,833	-0.35(-0.53%)
Nov 12, 2015	66.42	66.42	65.46	65.62	4,095,739	-1.26(-1.89%)
Nov 11, 2015	67.64	67.78	66.73	66.88	2,860,102	-0.43(-0.64%)
Nov 10, 2015	68.08	68.49	67.30	67.31	3,303,148	-0.91(-1.33%)
Nov 09, 2015	68.98	69.19	67.93	68.22	3,054,464	-0.82(-1.19%)
Nov 06, 2015	68.88	69.21	68.18	69.04	4,220,794	+1.59(+2.35%)
Nov 05, 2015	68.53	68.53	67.45	67.46	3,982,617	-0.51(-0.75%)
Nov 04, 2015	68.20	68.51	67.83	67.97	2,714,809	-0.28(-0.41%)
Nov 03, 2015	67.30	68.66	67.29	68.24	2,312,156	+0.56(+0.82%)
Nov 02, 2015	66.97	67.92	66.84	67.69	2,704,067	+1.11(+1.67%)
Oct 30, 2015	67.97	68.11	66.51	66.57	3,208,130	-1.10(-1.62%)
Oct 29, 2015	68.24	68.69	67.44	67.67	2,384,345	-0.79(-1.16%)
Oct 28, 2015	66.95	68.51	66.83	68.46	2,683,456	+1.53(+2.28%)
Oct 27, 2015	66.73	67.16	66.61	66.94	2,317,338	-0.27(-0.40%)
Oct 26, 2015	67.93	68.29	67.06	67.21	3,652,470	-1.24(-1.81%)
Oct 23, 2015	65.27	68.69	65.12	68.45	7,775,332	+5.21(+8.25%)
Oct 22, 2015	62.25	64.45	62.25	63.23	5,017,968	+1.06(+1.71%)
Oct 21, 2015	63.29	63.54	62.11	62.17	3,835,203	-0.76(-1.21%)
Oct 20, 2015	62.90	63.42	62.79	62.93	2,575,938	-0.05(-0.08%)
Oct 19, 2015	62.56	63.18	62.41	62.98	2,879,170	-0.03(-0.04%)
Oct 16, 2015	63.24	63.36	62.57	63.00	3,216,772	+0.13(+0.20%)
Oct 15, 2015	61.75	62.90	61.28	62.88	3,074,788	+1.65(+2.70%)
Oct 14, 2015	62.44	62.47	61.03	61.22	3,896,030	-1.16(-1.87%)
Oct 13, 2015	62.50	62.92	62.13	62.39	2,774,266	-0.26(-0.42%)
Oct 12, 2015	62.99	63.18	62.44	62.65	2,050,168	-0.17(-0.27%)
Oct 09, 2015	63.58	63.88	62.64	62.82	2,618,601	-0.51(-0.80%)
Oct 08, 2015	62.90	63.50	62.33	63.33	2,870,520	+0.08(+0.12%)
Oct 07, 2015	63.86	64.27	63.00	63.25	2,773,804	-0.22(-0.35%)
Oct 06, 2015	63.20	63.87	63.00	63.47	2,769,223	-0.07(-0.11%)
Oct 05, 2015	61.90	63.82	61.90	63.54	3,008,753	+2.05(+3.33%)
Oct 02, 2015	60.09	61.49	59.22	61.49	3,700,673	-0.06(-0.10%)
Oct 01, 2015	61.28	61.61	60.55	61.55	5,002,459	+0.35(+0.58%)
Sep 30, 2015	61.36	61.48	60.55	61.19	3,187,527	+0.82(+1.36%)
Sep 29, 2015	60.85	61.17	59.94	60.37	3,363,293	-0.52(-0.86%)
Sep 28, 2015	62.09	62.40	60.84	60.90	2,362,248	-1.59(-2.54%)
Sep 25, 2015	62.63	63.06	62.30	62.48	2,989,223	+0.78(+1.27%)
Sep 24, 2015	61.26	61.78	60.90	61.70	4,376,927	-0.32(-0.52%)
Sep 23, 2015	62.51	62.51	61.76	62.02	2,485,663	-0.15(-0.24%)
Sep 22, 2015	62.03	62.25	61.55	62.17	2,593,146	-0.76(-1.21%)
Sep 21, 2015	62.62	63.30	62.51	62.93	2,632,059	+0.86(+1.39%)
Sep 18, 2015	63.15	63.18	61.88	62.07	5,873,754	-1.97(-3.07%)
Sep 17, 2015	65.22	65.56	63.76	64.03	3,252,652	-1.17(-1.80%)
Sep 16, 2015	64.62	65.32	64.28	65.21	3,400,935	+0.78(+1.20%)
Sep 15, 2015	64.13	64.80	64.06	64.43	3,944,561	+0.51(+0.79%)
Sep 14, 2015	63.97	64.41	63.53	63.92	3,150,291	+0.09(+0.15%)
Sep 11, 2015	63.78	64.03	63.21	63.83	2,754,750	-0.19(-0.29%)
Sep 10, 2015	63.67	64.49	63.61	64.02	2,999,454	+0.01(+0.01%)
Sep 09, 2015	65.41	65.80	63.87	64.01	2,671,611	-0.78(-1.21%)
Sep 08, 2015	64.13	64.80	63.88	64.79	3,096,829	+1.65(+2.62%)
Sep 04, 2015	63.24	63.14	63.14	63.14	2,666,339	-1.12(-1.75%)
Sep 03, 2015	64.12	65.27	63.87	64.26	3,485,494	+0.73(+1.14%)
Sep 02, 2015	63.74	64.08	62.59	63.54	3,057,878	+0.83(+1.32%)
Sep 01, 2015	63.86	64.19	62.32	62.71	3,333,507	-2.89(-4.41%)
Aug 31, 2015	64.99	65.91	64.69	65.60	3,169,471	+0.36(+0.56%)
Aug 28, 2015	65.03	65.41	64.76	65.24	2,681,058	-0.03(-0.05%)
Aug 27, 2015	63.97	65.50	63.75	65.27	5,599,658	+2.20(+3.49%)
Aug 26, 2015	62.12	63.21	61.13	63.07	4,384,876	+2.11(+3.46%)
Aug 25, 2015	63.95	64.00	60.92	60.96	4,239,236	-1.08(-1.74%)
Aug 24, 2015	60.57	64.02	57.15	62.04	5,193,982	-2.61(-4.03%)
Aug 21, 2015	66.06	66.51	64.65	64.65	5,001,844	-2.04(-3.06%)
Aug 20, 2015	66.91	67.31	66.67	66.69	3,431,744	-0.91(-1.35%)
Aug 19, 2015	68.06	68.24	67.28	67.60	5,497,855	-0.96(-1.40%)
Aug 18, 2015	68.86	69.26	68.25	68.57	2,862,527	-0.33(-0.48%)
Aug 17, 2015	68.08	69.00	67.92	68.89	2,394,187	+0.32(+0.47%)
Aug 14, 2015	67.78	68.65	67.76	68.57	2,331,123	+0.43(+0.63%)
Aug 13, 2015	68.33	68.70	67.82	68.14	2,902,025	+0.12(+0.17%)
Aug 12, 2015	67.87	68.25	66.77	68.03	3,975,460	-0.21(-0.31%)
Aug 11, 2015	68.95	69.12	67.87	68.24	3,014,815	-1.37(-1.96%)
Aug 10, 2015	68.74	69.76	68.60	69.60	2,729,488	+1.41(+2.07%)
Aug 07, 2015	68.35	68.88	67.73	68.19	3,412,007	-0.27(-0.39%)
Aug 06, 2015	68.80	69.05	68.23	68.46	3,789,263	-0.27(-0.39%)
Aug 05, 2015	68.81	69.04	68.29	68.73	4,689,473	+0.40(+0.59%)
Aug 04, 2015	68.54	68.78	68.23	68.33	2,486,746	-0.21(-0.31%)
Aug 03, 2015	68.40	68.60	67.84	68.54	4,040,815	+0.28(+0.41%)
Jul 31, 2015	68.50	68.52	67.93	68.26	4,379,404	-0.17(-0.25%)
Jul 30, 2015	67.36	68.50	67.26	68.43	5,093,154	+1.58(+2.36%)
Jul 29, 2015	66.28	66.95	66.24	66.85	5,510,056	+0.81(+1.23%)
Jul 28, 2015	66.54	66.54	65.32	66.04	8,960,939	+0.03(+0.05%)
Jul 27, 2015	65.53	66.65	65.45	66.01	8,569,716	-0.21(-0.32%)
Jul 24, 2015	70.14	70.45	65.71	66.22	20,008,262	-10.00(-13.12%)
Jul 23, 2015	76.93	77.08	76.07	76.22	3,151,005	-0.74(-0.96%)
Jul 22, 2015	76.93	77.33	76.64	76.95	2,959,043	-0.05(-0.07%)
Jul 21, 2015	76.76	77.30	76.58	77.00	3,003,651	+0.23(+0.30%)
Jul 20, 2015	76.48	77.12	76.06	76.78	2,831,174	+0.38(+0.49%)
Jul 17, 2015	76.10	76.43	75.79	76.40	2,860,799	+0.03(+0.03%)
Jul 16, 2015	76.11	76.48	76.00	76.38	2,462,050	+0.72(+0.95%)
Jul 15, 2015	75.35	76.04	74.76	75.65	2,633,545	+0.91(+1.21%)
Jul 14, 2015	74.50	74.91	74.38	74.75	2,124,403	-0.01(-0.01%)
Jul 13, 2015	74.33	74.80	73.98	74.75	2,451,959	+1.14(+1.55%)
Jul 10, 2015	73.74	73.96	73.13	73.61	2,052,719	+0.79(+1.08%)
Jul 09, 2015	73.23	73.56	72.80	72.82	2,412,602	+0.44(+0.60%)
Jul 08, 2015	73.38	73.50	72.31	72.39	2,812,757	-1.41(-1.91%)
Jul 07, 2015	73.61	73.86	72.50	73.80	3,074,675	+0.12(+0.16%)
Jul 06, 2015	73.39	73.89	73.26	73.68	2,381,262	-0.48(-0.65%)
Jul 02, 2015	74.49	74.16	74.16	74.16	2,267,239	-0.24(-0.32%)