Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.59	54.54	52.73	54.52	7,443,190	+1.36(+2.57%)
Jun 29, 2016	52.00	53.20	51.72	53.16	5,207,411	+1.94(+3.79%)
Jun 28, 2016	50.86	51.31	50.36	51.22	7,607,341	+1.30(+2.60%)
Jun 27, 2016	52.23	52.23	49.81	49.92	10,428,839	-3.20(-6.03%)
Jun 24, 2016	53.70	55.18	53.01	53.12	9,453,242	-3.19(-5.67%)
Jun 23, 2016	55.60	56.36	55.42	56.32	3,433,698	+1.43(+2.61%)
Jun 22, 2016	55.20	55.66	54.85	54.88	3,110,463	-0.27(-0.50%)
Jun 21, 2016	55.73	55.79	54.56	55.16	5,237,239	-0.03(-0.05%)
Jun 20, 2016	56.48	56.62	55.09	55.18	6,011,002	+0.08(+0.14%)
Jun 17, 2016	55.19	55.63	54.78	55.10	7,211,972	-0.05(-0.09%)
Jun 16, 2016	55.03	55.33	53.85	55.16	6,169,473	-0.33(-0.60%)
Jun 15, 2016	56.17	56.86	55.35	55.49	11,055,663	+0.18(+0.33%)
Jun 14, 2016	58.82	58.82	54.74	55.31	17,405,996	-3.92(-6.62%)
Jun 13, 2016	59.63	60.45	59.20	59.23	2,905,497	-0.89(-1.48%)
Jun 10, 2016	60.35	60.56	59.91	60.13	2,919,120	-0.71(-1.17%)
Jun 09, 2016	61.34	61.35	60.21	60.84	3,203,282	-1.06(-1.71%)
Jun 08, 2016	61.59	62.29	61.32	61.90	3,716,474	-0.21(-0.35%)
Jun 07, 2016	62.67	62.72	62.08	62.11	2,620,604	-0.43(-0.69%)
Jun 06, 2016	61.52	62.95	61.29	62.54	2,822,092	+1.07(+1.75%)
Jun 03, 2016	62.05	62.14	60.50	61.47	4,051,800	-1.53(-2.43%)
Jun 02, 2016	62.83	62.99	62.34	62.99	1,742,896	+0.14(+0.22%)
Jun 01, 2016	62.25	62.94	61.67	62.86	1,857,290	-0.02(-0.03%)
May 31, 2016	63.69	63.83	62.52	62.87	2,753,087	-0.51(-0.80%)
May 27, 2016	62.56	63.38	63.38	63.38	3,274,799	+1.09(+1.75%)
May 26, 2016	62.69	62.81	62.04	62.29	1,913,240	-0.61(-0.97%)
May 25, 2016	61.84	63.12	61.68	62.90	3,223,304	+1.42(+2.30%)
May 24, 2016	60.87	61.68	59.75	61.48	2,383,311	+0.83(+1.37%)
May 23, 2016	60.80	61.37	60.45	60.65	2,201,431	-0.24(-0.39%)
May 20, 2016	60.74	61.44	60.49	60.89	2,391,522	+0.34(+0.57%)
May 19, 2016	60.42	61.63	59.99	60.55	4,031,287	-0.39(-0.63%)
May 18, 2016	59.09	60.96	58.94	60.93	5,054,591	+1.85(+3.12%)
May 17, 2016	59.13	59.81	58.73	59.09	3,120,701	-0.39(-0.65%)
May 16, 2016	58.83	59.80	58.70	59.47	3,120,297	+0.49(+0.83%)
May 13, 2016	59.36	60.06	58.65	58.99	2,865,218	-0.56(-0.94%)
May 12, 2016	60.24	60.72	59.10	59.54	2,457,744	-0.51(-0.84%)
May 11, 2016	60.46	60.99	60.05	60.05	2,825,630	-0.67(-1.11%)
May 10, 2016	59.76	60.84	59.72	60.72	3,105,760	+1.31(+2.21%)
May 09, 2016	60.02	60.07	59.11	59.41	3,267,240	+0.18(+0.30%)
May 06, 2016	58.73	59.26	58.41	59.23	4,033,126	+0.23(+0.39%)
May 05, 2016	59.69	60.03	58.56	59.00	6,262,323	-0.48(-0.80%)
May 04, 2016	60.74	60.75	59.13	59.48	4,753,463	-1.95(-3.18%)
May 03, 2016	61.94	62.06	60.98	61.43	2,559,040	-1.37(-2.19%)
May 02, 2016	62.20	62.93	61.46	62.81	3,188,335	+1.02(+1.64%)
Apr 29, 2016	62.30	62.56	61.35	61.79	3,475,370	-0.84(-1.34%)
Apr 28, 2016	62.79	63.39	62.30	62.63	3,095,005	-0.80(-1.27%)
Apr 27, 2016	62.42	63.59	62.16	63.43	7,484,511	-1.41(-2.17%)
Apr 26, 2016	64.04	64.87	63.70	64.84	3,146,807	+0.83(+1.29%)
Apr 25, 2016	64.09	64.42	63.57	64.01	2,903,047	-0.49(-0.75%)
Apr 22, 2016	63.59	64.64	63.57	64.50	2,088,796	+0.71(+1.11%)
Apr 21, 2016	64.23	65.13	63.75	63.79	3,470,057	-0.60(-0.93%)
Apr 20, 2016	62.61	64.49	62.58	64.39	5,765,686	+2.24(+3.61%)
Apr 19, 2016	61.42	62.22	61.00	62.14	2,752,072	+0.97(+1.59%)
Apr 18, 2016	60.51	61.37	60.22	61.17	2,068,215	+0.27(+0.45%)
Apr 15, 2016	61.22	61.64	60.65	60.89	3,353,539	-0.11(-0.18%)
Apr 14, 2016	60.31	61.61	60.16	61.01	3,363,988	+0.54(+0.89%)
Apr 13, 2016	58.90	60.49	58.88	60.47	3,943,495	+2.16(+3.70%)
Apr 12, 2016	57.66	58.44	57.54	58.31	3,352,903	+0.95(+1.65%)
Apr 11, 2016	57.05	57.79	56.96	57.36	4,248,255	+0.45(+0.79%)
Apr 08, 2016	57.22	57.80	56.69	56.91	2,647,453	+0.08(+0.14%)
Apr 07, 2016	57.75	58.03	56.42	56.83	3,330,583	-1.44(-2.48%)
Apr 06, 2016	58.05	58.40	57.36	58.27	3,767,487	-0.22(-0.38%)
Apr 05, 2016	58.13	58.85	57.86	58.50	4,047,882	-1.11(-1.86%)
Apr 04, 2016	60.25	60.51	59.51	59.61	1,894,886	-0.83(-1.37%)
Apr 01, 2016	59.52	60.58	59.12	60.43	3,391,431	+1.27(+2.15%)
Mar 31, 2016	59.03	59.57	58.88	59.16	3,775,491	+0.14(+0.23%)
Mar 30, 2016	59.15	59.75	58.93	59.03	2,401,832	+0.26(+0.44%)
Mar 29, 2016	58.75	58.86	57.69	58.77	5,168,435	-0.30(-0.51%)
Mar 28, 2016	59.59	59.73	58.86	59.07	2,208,403	-0.48(-0.80%)
Mar 24, 2016	59.27	59.55	59.55	59.55	2,448,617	-0.38(-0.64%)
Mar 23, 2016	60.19	60.41	59.75	59.93	3,050,477	-0.21(-0.35%)
Mar 22, 2016	59.99	60.42	59.71	60.14	2,231,670	-0.30(-0.49%)
Mar 21, 2016	60.02	60.94	59.82	60.44	2,789,438	+0.20(+0.34%)
Mar 18, 2016	59.60	60.71	59.35	60.24	5,962,912	+0.91(+1.54%)
Mar 17, 2016	58.94	59.80	58.55	59.32	4,765,237	+0.10(+0.17%)
Mar 16, 2016	59.08	59.82	58.77	59.22	3,835,736	+0.05(+0.09%)
Mar 15, 2016	59.14	59.17	58.31	59.17	3,978,125	-0.52(-0.87%)
Mar 14, 2016	60.42	60.61	59.52	59.69	2,987,914	-0.94(-1.55%)
Mar 11, 2016	59.91	60.71	59.76	60.63	2,762,495	+1.54(+2.60%)
Mar 10, 2016	59.05	59.75	58.15	59.09	2,525,307	+0.45(+0.77%)
Mar 09, 2016	58.93	59.15	58.26	58.64	2,938,644	+0.18(+0.31%)
Mar 08, 2016	58.77	59.04	58.05	58.46	3,179,265	-0.88(-1.48%)
Mar 07, 2016	58.85	59.43	58.71	59.34	2,346,226	-0.06(-0.10%)
Mar 04, 2016	59.59	60.07	58.86	59.40	3,443,533	-0.06(-0.10%)
Mar 03, 2016	58.87	59.46	58.63	59.46	2,863,887	+0.44(+0.75%)
Mar 02, 2016	58.06	59.02	57.82	59.02	2,808,042	+0.98(+1.69%)
Mar 01, 2016	56.91	58.04	56.46	58.04	4,840,389	+1.93(+3.44%)
Feb 29, 2016	57.13	57.34	56.08	56.11	3,987,396	-1.25(-2.19%)
Feb 26, 2016	56.96	58.21	56.88	57.36	3,638,574	+0.67(+1.17%)
Feb 25, 2016	56.13	56.70	55.37	56.70	3,095,403	+0.86(+1.54%)
Feb 24, 2016	55.29	56.03	54.16	55.83	3,391,370	-0.26(-0.47%)
Feb 23, 2016	57.71	57.71	55.76	56.10	4,085,155	-1.74(-3.01%)
Feb 22, 2016	56.71	57.86	56.68	57.84	3,523,471	+1.73(+3.09%)
Feb 19, 2016	55.91	56.23	55.28	56.11	2,878,098	-0.17(-0.30%)
Feb 18, 2016	55.89	56.92	55.64	56.28	5,004,953	+0.64(+1.15%)
Feb 17, 2016	55.45	56.37	55.37	55.64	4,458,832	+0.83(+1.51%)
Feb 16, 2016	54.38	55.59	53.84	54.81	5,048,070	+1.43(+2.67%)
Feb 12, 2016	52.25	53.38	53.38	53.38	6,476,224	+2.04(+3.97%)
Feb 11, 2016	50.97	51.91	50.14	51.34	5,650,281	-1.44(-2.73%)
Feb 10, 2016	53.36	54.38	52.73	52.79	3,757,056	-0.15(-0.29%)
Feb 09, 2016	50.92	53.37	50.67	52.94	5,216,417	+1.30(+2.51%)
Feb 08, 2016	52.86	52.96	50.97	51.64	4,572,881	-2.09(-3.90%)
Feb 05, 2016	54.21	54.81	53.12	53.74	4,136,129	-0.31(-0.58%)
Feb 04, 2016	53.43	54.58	53.29	54.05	5,080,224	+0.49(+0.92%)
Feb 03, 2016	53.99	54.29	50.78	53.56	7,118,593	-0.05(-0.09%)
Feb 02, 2016	54.13	54.16	53.28	53.61	6,126,317	-1.53(-2.77%)
Feb 01, 2016	55.13	55.51	54.10	55.13	5,093,837	-0.52(-0.93%)
Jan 29, 2016	53.85	55.72	53.67	55.65	7,522,905	+2.23(+4.18%)
Jan 28, 2016	54.10	54.10	52.68	53.42	7,654,213	-0.26(-0.49%)
Jan 27, 2016	51.99	54.78	51.95	53.68	10,075,145	+2.48(+4.84%)
Jan 26, 2016	50.12	51.31	50.12	51.21	6,626,234	+1.46(+2.93%)
Jan 25, 2016	51.47	51.74	49.61	49.75	6,734,437	-2.07(-3.99%)
Jan 22, 2016	52.71	53.09	51.33	51.82	4,891,109	-0.07(-0.13%)
Jan 21, 2016	51.61	52.84	51.32	51.89	4,418,488	+0.36(+0.69%)
Jan 20, 2016	51.56	52.05	49.97	51.53	6,282,114	-1.21(-2.30%)
Jan 19, 2016	54.02	54.02	52.17	52.74	4,084,981	-0.56(-1.05%)
Jan 15, 2016	52.58	53.30	53.30	53.30	5,691,912	-1.48(-2.71%)
Jan 14, 2016	54.29	55.22	53.02	54.79	5,392,071	+0.81(+1.51%)
Jan 13, 2016	56.21	56.53	53.78	53.97	6,374,249	-1.83(-3.28%)
Jan 12, 2016	55.60	55.95	54.85	55.80	4,339,477	+0.88(+1.61%)
Jan 11, 2016	54.97	55.58	54.28	54.92	4,028,836	+0.45(+0.83%)
Jan 08, 2016	55.76	55.88	54.34	54.47	5,579,951	-0.72(-1.31%)
Jan 07, 2016	56.26	56.82	55.00	55.19	6,648,191	-2.94(-5.06%)
Jan 06, 2016	58.14	59.10	57.65	58.14	4,979,726	-0.77(-1.31%)
Jan 05, 2016	58.88	59.83	58.26	58.91	6,150,381	-1.09(-1.81%)
Jan 04, 2016	60.02	60.14	59.25	59.99	4,287,468	-1.22(-1.99%)
Dec 31, 2015	61.67	61.22	61.22	61.22	2,030,543	-0.87(-1.41%)
Dec 30, 2015	62.44	62.59	62.05	62.09	1,667,977	-0.49(-0.79%)
Dec 29, 2015	62.42	62.75	62.07	62.58	1,776,585	+0.54(+0.87%)
Dec 28, 2015	62.04	62.27	61.30	62.04	1,850,971	-0.31(-0.50%)
Dec 24, 2015	62.49	62.35	62.35	62.35	955,903	-0.14(-0.23%)
Dec 23, 2015	62.06	62.69	61.88	62.50	2,783,955	+0.78(+1.26%)
Dec 22, 2015	61.59	61.92	60.30	61.72	3,970,431	+0.16(+0.26%)
Dec 21, 2015	61.95	62.34	61.02	61.55	2,951,691	+0.09(+0.15%)
Dec 18, 2015	62.69	62.69	61.33	61.46	6,010,554	-1.62(-2.57%)
Dec 17, 2015	64.92	65.08	63.00	63.08	3,407,930	-1.68(-2.59%)
Dec 16, 2015	64.62	64.92	63.10	64.76	4,922,674	+0.84(+1.31%)
Dec 15, 2015	62.99	64.05	62.83	63.92	3,583,612	+1.75(+2.81%)
Dec 14, 2015	62.60	63.33	61.48	62.17	4,066,041	-0.31(-0.50%)
Dec 11, 2015	63.01	63.23	62.17	62.49	3,437,569	-1.64(-2.55%)
Dec 10, 2015	63.94	64.84	63.76	64.12	2,863,710	+0.16(+0.25%)
Dec 09, 2015	64.77	65.51	63.51	63.96	4,147,631	-1.22(-1.87%)
Dec 08, 2015	65.69	65.92	64.91	65.18	3,101,619	-1.25(-1.88%)
Dec 07, 2015	66.77	67.05	66.00	66.43	2,667,789	-0.88(-1.31%)
Dec 04, 2015	66.08	67.47	65.64	67.31	3,142,913	+1.73(+2.64%)
Dec 03, 2015	67.08	67.08	65.35	65.58	3,579,398	-1.22(-1.83%)
Dec 02, 2015	67.52	67.81	66.70	66.80	3,031,038	-0.89(-1.32%)
Dec 01, 2015	67.03	67.73	66.80	67.70	2,599,821	+1.11(+1.67%)
Nov 30, 2015	67.07	67.42	66.47	66.58	3,536,926	-0.42(-0.62%)
Nov 27, 2015	66.98	67.21	66.38	67.00	1,070,679	-0.03(-0.05%)
Nov 25, 2015	66.87	67.03	67.03	67.03	2,092,800	+0.35(+0.52%)
Nov 24, 2015	66.24	67.02	65.82	66.69	3,030,412	-0.16(-0.24%)
Nov 23, 2015	67.47	67.47	66.82	66.85	2,322,741	-0.54(-0.81%)
Nov 20, 2015	67.91	67.99	66.90	67.39	3,553,410	-0.10(-0.15%)
Nov 19, 2015	66.60	67.83	66.60	67.49	4,423,615	+1.09(+1.65%)
Nov 18, 2015	65.26	66.41	64.96	66.40	4,360,947	+1.63(+2.51%)
Nov 17, 2015	65.98	66.02	64.73	64.77	3,954,192	-1.30(-1.96%)
Nov 16, 2015	65.26	66.07	65.03	66.07	3,129,390	+0.79(+1.21%)
Nov 13, 2015	65.42	66.03	65.06	65.28	3,322,408	-0.35(-0.53%)
Nov 12, 2015	66.43	66.43	65.46	65.63	4,095,215	-1.26(-1.89%)
Nov 11, 2015	67.64	67.79	66.74	66.89	2,859,736	-0.43(-0.64%)
Nov 10, 2015	68.09	68.50	67.31	67.32	3,302,725	-0.91(-1.33%)
Nov 09, 2015	68.98	69.20	67.94	68.23	3,054,073	-0.82(-1.19%)
Nov 06, 2015	68.89	69.22	68.19	69.05	4,220,254	+1.59(+2.35%)
Nov 05, 2015	68.54	68.54	67.46	67.47	3,982,108	-0.51(-0.75%)
Nov 04, 2015	68.21	68.52	67.84	67.98	2,714,462	-0.28(-0.41%)
Nov 03, 2015	67.31	68.67	67.30	68.25	2,311,860	+0.56(+0.82%)
Nov 02, 2015	66.98	67.93	66.85	67.70	2,703,721	+1.11(+1.67%)
Oct 30, 2015	67.98	68.12	66.52	66.58	3,207,719	-1.10(-1.62%)
Oct 29, 2015	68.25	68.70	67.45	67.68	2,384,040	-0.79(-1.16%)
Oct 28, 2015	66.95	68.52	66.84	68.47	2,683,113	+1.53(+2.28%)
Oct 27, 2015	66.73	67.16	66.62	66.95	2,317,041	-0.27(-0.40%)
Oct 26, 2015	67.94	68.30	67.06	67.22	3,652,003	-1.24(-1.81%)
Oct 23, 2015	65.28	68.70	65.13	68.46	7,774,337	+5.22(+8.25%)
Oct 22, 2015	62.26	64.46	62.26	63.24	5,017,325	+1.06(+1.71%)
Oct 21, 2015	63.30	63.54	62.12	62.18	3,834,712	-0.76(-1.21%)
Oct 20, 2015	62.90	63.43	62.80	62.94	2,575,608	-0.05(-0.08%)
Oct 19, 2015	62.57	63.19	62.42	62.99	2,878,802	-0.03(-0.04%)
Oct 16, 2015	63.25	63.36	62.58	63.01	3,216,360	+0.13(+0.20%)
Oct 15, 2015	61.76	62.90	61.29	62.89	3,074,394	+1.65(+2.70%)
Oct 14, 2015	62.45	62.48	61.04	61.23	3,895,531	-1.16(-1.87%)
Oct 13, 2015	62.51	62.93	62.14	62.40	2,773,911	-0.26(-0.42%)
Oct 12, 2015	63.00	63.19	62.45	62.66	2,049,906	-0.17(-0.27%)
Oct 09, 2015	63.59	63.89	62.65	62.83	2,618,265	-0.51(-0.80%)
Oct 08, 2015	62.91	63.51	62.34	63.33	2,870,152	+0.08(+0.12%)
Oct 07, 2015	63.87	64.28	63.00	63.26	2,773,449	-0.22(-0.35%)
Oct 06, 2015	63.21	63.87	63.01	63.48	2,768,869	-0.07(-0.11%)
Oct 05, 2015	61.91	63.83	61.91	63.54	3,008,368	+2.05(+3.33%)
Oct 02, 2015	60.09	61.49	59.23	61.49	3,700,199	-0.06(-0.10%)
Oct 01, 2015	61.29	61.62	60.56	61.55	5,001,819	+0.35(+0.58%)
Sep 30, 2015	61.37	61.49	60.56	61.20	3,187,119	+0.82(+1.36%)
Sep 29, 2015	60.86	61.17	59.95	60.38	3,362,862	-0.52(-0.86%)
Sep 28, 2015	62.09	62.41	60.84	60.90	2,361,945	-1.59(-2.54%)
Sep 25, 2015	62.63	63.06	62.31	62.49	2,988,840	+0.78(+1.27%)
Sep 24, 2015	61.27	61.79	60.91	61.70	4,376,367	-0.32(-0.52%)
Sep 23, 2015	62.52	62.52	61.76	62.03	2,485,345	-0.15(-0.24%)
Sep 22, 2015	62.04	62.26	61.56	62.18	2,592,814	-0.76(-1.21%)
Sep 21, 2015	62.62	63.31	62.52	62.94	2,631,722	+0.86(+1.39%)
Sep 18, 2015	63.16	63.19	61.89	62.08	5,873,002	-1.97(-3.07%)
Sep 17, 2015	65.22	65.57	63.76	64.04	3,252,236	-1.17(-1.80%)
Sep 16, 2015	64.62	65.33	64.29	65.22	3,400,500	+0.78(+1.20%)
Sep 15, 2015	64.14	64.81	64.07	64.44	3,944,056	+0.51(+0.79%)
Sep 14, 2015	63.98	64.42	63.54	63.93	3,149,888	+0.09(+0.15%)
Sep 11, 2015	63.79	64.04	63.22	63.84	2,754,397	-0.19(-0.29%)
Sep 10, 2015	63.68	64.50	63.62	64.03	2,999,070	+0.01(+0.01%)
Sep 09, 2015	65.42	65.81	63.87	64.02	2,671,269	-0.78(-1.21%)
Sep 08, 2015	64.14	64.81	63.89	64.80	3,096,433	+1.65(+2.62%)
Sep 04, 2015	63.25	63.15	63.15	63.15	2,665,998	-1.12(-1.75%)
Sep 03, 2015	64.13	65.27	63.87	64.27	3,485,048	+0.73(+1.14%)
Sep 02, 2015	63.75	64.08	62.60	63.54	3,057,487	+0.83(+1.32%)
Sep 01, 2015	63.87	64.19	62.33	62.72	3,333,081	-2.89(-4.41%)
Aug 31, 2015	65.00	65.92	64.70	65.61	3,169,066	+0.36(+0.56%)
Aug 28, 2015	65.04	65.42	64.77	65.25	2,680,715	-0.03(-0.05%)
Aug 27, 2015	63.98	65.51	63.76	65.28	5,598,942	+2.20(+3.49%)
Aug 26, 2015	62.13	63.22	61.14	63.08	4,384,315	+2.11(+3.46%)
Aug 25, 2015	63.96	64.01	60.93	60.97	4,238,693	-1.08(-1.74%)
Aug 24, 2015	60.58	64.03	57.16	62.05	5,193,317	-2.61(-4.03%)
Aug 21, 2015	66.07	66.52	64.66	64.66	5,001,203	-2.04(-3.06%)
Aug 20, 2015	66.92	67.32	66.68	66.70	3,431,305	-0.91(-1.35%)
Aug 19, 2015	68.07	68.25	67.29	67.61	5,497,152	-0.96(-1.40%)
Aug 18, 2015	68.87	69.27	68.26	68.57	2,862,161	-0.33(-0.48%)
Aug 17, 2015	68.09	69.01	67.93	68.90	2,393,881	+0.32(+0.47%)
Aug 14, 2015	67.79	68.66	67.76	68.58	2,330,825	+0.43(+0.63%)
Aug 13, 2015	68.34	68.71	67.83	68.15	2,901,653	+0.12(+0.17%)
Aug 12, 2015	67.88	68.26	66.78	68.03	3,974,952	-0.21(-0.31%)
Aug 11, 2015	68.95	69.13	67.87	68.25	3,014,429	-1.37(-1.96%)
Aug 10, 2015	68.75	69.76	68.61	69.61	2,729,138	+1.41(+2.07%)
Aug 07, 2015	68.35	68.89	67.73	68.20	3,411,570	-0.27(-0.39%)
Aug 06, 2015	68.81	69.06	68.24	68.47	3,788,778	-0.27(-0.39%)
Aug 05, 2015	68.82	69.05	68.30	68.74	4,688,873	+0.40(+0.59%)
Aug 04, 2015	68.55	68.79	68.23	68.34	2,486,428	-0.21(-0.31%)
Aug 03, 2015	68.41	68.61	67.84	68.55	4,040,299	+0.28(+0.41%)
Jul 31, 2015	68.51	68.52	67.94	68.27	4,378,844	-0.17(-0.25%)
Jul 30, 2015	67.37	68.51	67.27	68.44	5,092,503	+1.58(+2.36%)
Jul 29, 2015	66.29	66.96	66.25	66.86	5,509,351	+0.81(+1.23%)
Jul 28, 2015	66.55	66.55	65.33	66.05	8,959,792	+0.03(+0.05%)
Jul 27, 2015	65.54	66.66	65.46	66.01	8,568,620	-0.21(-0.32%)
Jul 24, 2015	70.15	70.46	65.72	66.22	20,005,702	-10.00(-13.12%)
Jul 23, 2015	76.94	77.09	76.08	76.23	3,150,602	-0.74(-0.96%)
Jul 22, 2015	76.94	77.34	76.65	76.96	2,958,665	-0.05(-0.07%)
Jul 21, 2015	76.77	77.31	76.59	77.01	3,003,267	+0.23(+0.30%)
Jul 20, 2015	76.49	77.13	76.07	76.79	2,830,812	+0.38(+0.49%)
Jul 17, 2015	76.11	76.44	75.80	76.41	2,860,433	+0.03(+0.03%)
Jul 16, 2015	76.12	76.49	76.01	76.38	2,461,735	+0.72(+0.95%)
Jul 15, 2015	75.36	76.05	74.77	75.66	2,633,208	+0.91(+1.21%)
Jul 14, 2015	74.51	74.92	74.39	74.76	2,124,131	-0.01(-0.01%)
Jul 13, 2015	74.34	74.81	73.99	74.76	2,451,645	+1.14(+1.55%)
Jul 10, 2015	73.75	73.97	73.14	73.62	2,052,456	+0.79(+1.08%)
Jul 09, 2015	73.24	73.57	72.81	72.83	2,412,294	+0.44(+0.60%)
Jul 08, 2015	73.39	73.51	72.32	72.40	2,812,397	-1.41(-1.91%)
Jul 07, 2015	73.62	73.87	72.51	73.81	3,074,282	+0.12(+0.16%)
Jul 06, 2015	73.40	73.90	73.27	73.69	2,380,957	-0.48(-0.65%)
Jul 02, 2015	74.50	74.17	74.17	74.17	2,266,949	-0.24(-0.32%)