Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	70.87	72.19	70.63	71.83	3,195,527	+1.47(+2.09%)
Sep 29, 2016	71.62	72.00	69.49	70.36	3,164,523	-1.39(-1.94%)
Sep 28, 2016	71.78	72.09	70.81	71.75	2,490,662	-0.05(-0.07%)
Sep 27, 2016	70.48	71.83	70.15	71.80	2,404,833	+0.99(+1.40%)
Sep 26, 2016	71.23	71.65	70.60	70.81	3,075,322	-0.47(-0.66%)
Sep 23, 2016	71.74	72.25	71.25	71.28	3,099,447	-0.86(-1.19%)
Sep 22, 2016	71.77	72.22	71.66	72.14	3,290,825	+0.46(+0.64%)
Sep 21, 2016	70.77	71.78	70.57	71.68	4,076,364	+1.12(+1.59%)
Sep 20, 2016	71.45	71.70	70.38	70.56	2,514,869	-0.42(-0.59%)
Sep 19, 2016	70.56	71.33	70.42	70.98	3,156,013	+0.77(+1.10%)
Sep 16, 2016	70.54	70.61	69.78	70.21	3,214,883	-0.78(-1.10%)
Sep 15, 2016	70.48	71.11	69.69	70.99	3,097,513	+0.40(+0.57%)
Sep 14, 2016	71.10	71.31	70.28	70.59	2,776,638	-0.63(-0.88%)
Sep 13, 2016	71.51	71.96	70.54	71.22	3,503,958	-1.28(-1.77%)
Sep 12, 2016	71.12	72.77	70.44	72.50	3,288,816	+0.85(+1.19%)
Sep 09, 2016	72.02	72.35	71.61	71.65	4,063,991	-0.63(-0.87%)
Sep 08, 2016	71.63	72.43	71.49	72.28	2,686,057	+0.51(+0.71%)
Sep 07, 2016	70.61	71.80	70.44	71.77	2,523,084	+0.78(+1.10%)
Sep 06, 2016	71.61	71.66	70.54	70.99	2,561,377	-0.65(-0.91%)
Sep 02, 2016	71.24	71.64	71.64	71.64	2,448,200	+0.56(+0.79%)
Sep 01, 2016	71.60	72.09	70.18	71.08	5,574,094	-0.52(-0.73%)
Aug 31, 2016	70.39	71.72	70.39	71.60	6,129,403	+1.27(+1.81%)
Aug 30, 2016	69.63	70.61	69.63	70.33	3,091,201	+0.70(+1.01%)
Aug 29, 2016	69.13	70.06	68.89	69.63	3,015,179	+0.47(+0.68%)
Aug 26, 2016	69.00	69.64	68.75	69.16	2,191,910	+0.39(+0.57%)
Aug 25, 2016	68.35	69.10	68.27	68.77	1,732,465	+0.15(+0.22%)
Aug 24, 2016	68.86	69.33	68.47	68.62	2,025,576	-0.17(-0.25%)
Aug 23, 2016	68.93	69.32	68.79	68.79	1,868,162	+0.11(+0.16%)
Aug 22, 2016	68.53	68.81	68.08	68.68	1,878,159	+0.12(+0.18%)
Aug 19, 2016	68.04	68.68	67.99	68.56	2,473,532	+0.35(+0.51%)
Aug 18, 2016	68.29	68.58	68.11	68.21	2,443,752	-0.08(-0.12%)
Aug 17, 2016	68.50	68.66	67.97	68.29	2,810,221	-0.33(-0.48%)
Aug 16, 2016	68.27	68.95	68.20	68.62	2,657,291	+0.01(+0.01%)
Aug 15, 2016	68.02	68.91	68.02	68.61	2,741,743	+0.61(+0.90%)
Aug 12, 2016	67.47	68.06	67.18	68.00	2,098,839	+0.06(+0.09%)
Aug 11, 2016	67.04	68.02	66.81	67.94	2,660,212	+1.09(+1.63%)
Aug 10, 2016	67.74	67.83	66.61	66.85	2,348,321	-0.93(-1.37%)
Aug 09, 2016	68.13	68.20	67.56	67.78	1,793,520	-0.39(-0.57%)
Aug 08, 2016	68.23	68.83	67.95	68.17	1,749,751	+0.07(+0.10%)
Aug 05, 2016	67.10	68.34	67.10	68.10	3,695,909	+1.90(+2.87%)
Aug 04, 2016	66.22	66.65	66.08	66.20	2,197,445	-0.35(-0.53%)
Aug 03, 2016	66.15	66.98	66.00	66.55	3,965,395	+0.25(+0.38%)
Aug 02, 2016	66.90	67.09	66.00	66.30	4,409,212	-0.73(-1.09%)
Aug 01, 2016	67.28	67.53	66.68	67.03	3,418,505	-0.05(-0.07%)
Jul 29, 2016	67.19	67.72	67.04	67.08	3,632,594	-0.40(-0.59%)
Jul 28, 2016	67.49	67.75	66.78	67.48	3,079,711	-0.43(-0.63%)
Jul 27, 2016	67.53	68.49	67.37	67.91	3,110,074	+0.22(+0.33%)
Jul 26, 2016	67.30	67.98	66.92	67.69	2,997,708	+0.35(+0.52%)
Jul 25, 2016	66.86	67.87	66.75	67.34	4,373,709	+0.31(+0.46%)
Jul 22, 2016	66.50	67.33	65.00	67.03	8,632,888	-0.96(-1.41%)
Jul 21, 2016	67.44	68.47	67.24	67.99	3,549,816	+0.38(+0.56%)
Jul 20, 2016	68.04	68.17	67.16	67.61	2,895,311	-0.12(-0.18%)
Jul 19, 2016	67.97	68.11	67.51	67.73	2,136,019	-0.39(-0.57%)
Jul 18, 2016	68.45	68.54	67.82	68.12	2,240,282	-0.03(-0.04%)
Jul 15, 2016	69.09	69.18	67.72	68.15	5,763,939	-0.70(-1.02%)
Jul 14, 2016	69.31	69.50	68.13	68.85	3,284,423	+0.91(+1.34%)
Jul 13, 2016	67.74	68.23	66.95	67.94	3,611,310	+0.09(+0.13%)
Jul 12, 2016	67.03	68.11	66.99	67.85	4,975,376	+1.59(+2.40%)
Jul 11, 2016	65.18	66.38	65.06	66.26	4,910,203	+1.55(+2.40%)
Jul 08, 2016	63.55	64.94	61.89	64.71	4,948,976	+2.82(+4.56%)
Jul 07, 2016	61.20	62.55	61.20	61.89	4,644,850	+0.61(+1.00%)
Jul 06, 2016	60.25	61.30	59.66	61.28	2,840,244	+0.42(+0.69%)
Jul 05, 2016	62.14	62.36	60.65	60.86	3,331,282	-2.10(-3.34%)
Jul 01, 2016	63.48	62.96	62.96	62.96	3,152,500	-0.55(-0.87%)
Jun 30, 2016	62.42	63.53	61.42	63.51	6,389,716	+1.59(+2.57%)
Jun 29, 2016	60.57	61.97	60.25	61.92	4,470,379	+2.26(+3.79%)
Jun 28, 2016	59.25	59.77	58.66	59.66	6,530,634	+1.51(+2.60%)
Jun 27, 2016	60.84	60.84	58.02	58.15	8,952,790	-3.73(-6.03%)
Jun 24, 2016	62.55	64.28	61.75	61.88	8,115,275	-3.72(-5.67%)
Jun 23, 2016	64.77	65.65	64.56	65.60	2,947,709	+1.67(+2.61%)
Jun 22, 2016	64.30	64.84	63.89	63.93	2,670,223	-0.32(-0.50%)
Jun 21, 2016	64.92	64.99	63.55	64.25	4,495,985	-0.03(-0.05%)
Jun 20, 2016	65.79	65.95	64.17	64.28	5,160,233	+0.09(+0.14%)
Jun 17, 2016	64.29	64.80	63.81	64.19	6,191,224	-0.06(-0.09%)
Jun 16, 2016	64.10	64.45	62.73	64.25	5,296,275	-0.39(-0.60%)
Jun 15, 2016	65.43	66.23	64.47	64.64	9,490,897	+0.21(+0.33%)
Jun 14, 2016	68.52	68.52	63.76	64.43	14,942,434	-4.57(-6.62%)
Jun 13, 2016	69.46	70.42	68.96	69.00	2,494,267	-1.04(-1.48%)
Jun 10, 2016	70.30	70.55	69.79	70.04	2,505,962	-0.83(-1.17%)
Jun 09, 2016	71.45	71.46	70.14	70.87	2,749,905	-1.23(-1.71%)
Jun 08, 2016	71.75	72.56	71.42	72.10	3,190,462	-0.25(-0.35%)
Jun 07, 2016	73.00	73.06	72.32	72.35	2,249,696	-0.50(-0.69%)
Jun 06, 2016	71.66	73.33	71.39	72.85	2,422,667	+1.25(+1.75%)
Jun 03, 2016	72.28	72.38	70.47	71.60	3,478,328	-1.78(-2.43%)
Jun 02, 2016	73.19	73.38	72.62	73.38	1,496,215	+0.16(+0.22%)
Jun 01, 2016	72.51	73.32	71.84	73.22	1,594,418	-0.02(-0.03%)
May 31, 2016	74.19	74.35	72.83	73.24	2,363,428	-0.59(-0.80%)
May 27, 2016	72.88	73.83	73.83	73.83	2,811,300	+1.27(+1.75%)
May 26, 2016	73.03	73.16	72.27	72.56	1,642,449	-0.71(-0.97%)
May 25, 2016	72.04	73.53	71.85	73.27	2,767,093	+1.65(+2.30%)
May 24, 2016	70.91	71.85	69.60	71.62	2,045,989	+0.97(+1.37%)
May 23, 2016	70.82	71.49	70.42	70.65	1,889,851	-0.28(-0.39%)
May 20, 2016	70.76	71.57	70.46	70.93	2,053,038	+0.40(+0.57%)
May 19, 2016	70.38	71.79	69.88	70.53	3,460,718	-0.45(-0.63%)
May 18, 2016	68.83	71.01	68.66	70.98	4,339,188	+2.15(+3.12%)
May 17, 2016	68.88	69.67	68.41	68.83	2,679,012	-0.45(-0.65%)
May 16, 2016	68.53	69.66	68.38	69.28	2,678,665	+0.57(+0.83%)
May 13, 2016	69.15	69.96	68.33	68.71	2,459,689	-0.65(-0.94%)
May 12, 2016	70.17	70.73	68.84	69.36	2,109,887	-0.99(-1.41%)
May 11, 2016	70.83	71.45	70.35	70.35	2,411,912	-0.79(-1.11%)
May 10, 2016	70.01	71.28	69.96	71.14	2,651,027	+1.54(+2.21%)
May 09, 2016	70.31	70.37	69.25	69.60	2,788,863	+0.21(+0.30%)
May 06, 2016	68.80	69.43	68.43	69.39	3,442,611	+0.27(+0.39%)
May 05, 2016	69.93	70.33	68.61	69.12	5,345,417	-0.56(-0.80%)
May 04, 2016	71.16	71.17	69.27	69.68	4,057,479	-2.29(-3.18%)
May 03, 2016	72.56	72.71	71.44	71.97	2,184,355	-1.61(-2.19%)
May 02, 2016	72.87	73.73	72.00	73.58	2,721,511	+1.19(+1.64%)
Apr 29, 2016	72.99	73.29	71.87	72.39	2,966,520	-0.98(-1.34%)
Apr 28, 2016	73.56	74.26	72.99	73.37	2,641,846	-0.94(-1.26%)
Apr 27, 2016	73.13	74.50	72.82	74.31	6,388,657	-1.65(-2.17%)
Apr 26, 2016	75.03	76.00	74.63	75.96	2,686,064	+0.97(+1.29%)
Apr 25, 2016	75.08	75.47	74.48	74.99	2,477,994	-0.57(-0.75%)
Apr 22, 2016	74.50	75.73	74.48	75.56	1,782,963	+0.83(+1.11%)
Apr 21, 2016	75.25	76.30	74.69	74.73	2,961,985	-0.70(-0.93%)
Apr 20, 2016	73.35	75.55	73.31	75.43	4,921,496	+2.63(+3.61%)
Apr 19, 2016	71.96	72.89	71.46	72.80	2,349,124	+1.14(+1.59%)
Apr 18, 2016	70.89	71.90	70.55	71.66	1,765,395	+0.32(+0.45%)
Apr 15, 2016	71.72	72.21	71.05	71.34	2,862,527	-0.13(-0.18%)
Apr 14, 2016	70.66	72.18	70.48	71.47	2,871,446	+0.63(+0.89%)
Apr 13, 2016	69.00	70.87	68.98	70.84	3,366,104	+2.53(+3.70%)
Apr 12, 2016	67.55	68.46	67.41	68.31	2,861,984	+1.11(+1.65%)
Apr 11, 2016	66.83	67.70	66.73	67.20	3,626,242	+0.53(+0.79%)
Apr 08, 2016	67.03	67.72	66.41	66.67	2,259,823	+0.09(+0.14%)
Apr 07, 2016	67.66	67.98	66.10	66.58	2,842,932	-1.69(-2.48%)
Apr 06, 2016	68.01	68.42	67.20	68.27	3,215,866	-0.26(-0.38%)
Apr 05, 2016	68.10	68.95	67.79	68.53	3,455,207	-1.30(-1.86%)
Apr 04, 2016	70.59	70.89	69.72	69.83	1,617,444	-0.97(-1.37%)
Apr 01, 2016	69.73	70.97	69.26	70.80	2,894,871	+1.49(+2.15%)
Mar 31, 2016	69.15	69.79	68.98	69.31	3,222,698	+0.16(+0.23%)
Mar 30, 2016	69.30	70.00	69.04	69.15	2,050,165	+0.30(+0.44%)
Mar 29, 2016	68.83	68.96	67.58	68.85	4,411,692	-0.35(-0.51%)
Mar 28, 2016	69.81	69.97	68.96	69.20	1,885,057	-0.56(-0.80%)
Mar 24, 2016	69.44	69.76	69.76	69.76	2,090,100	-0.45(-0.64%)
Mar 23, 2016	70.52	70.77	70.00	70.21	2,603,838	-0.25(-0.35%)
Mar 22, 2016	70.28	70.78	69.95	70.46	1,904,918	-0.35(-0.49%)
Mar 21, 2016	70.31	71.39	70.08	70.81	2,381,019	+0.24(+0.34%)
Mar 18, 2016	69.82	71.12	69.53	70.57	5,089,845	+1.07(+1.54%)
Mar 17, 2016	69.05	70.06	68.59	69.50	4,067,529	+0.12(+0.17%)
Mar 16, 2016	69.21	70.08	68.85	69.38	3,274,122	+0.06(+0.09%)
Mar 15, 2016	69.29	69.32	68.31	69.32	3,395,663	-0.61(-0.87%)
Mar 14, 2016	70.78	71.01	69.73	69.93	2,550,435	-1.10(-1.55%)
Mar 11, 2016	70.19	71.12	70.01	71.03	2,358,021	+1.80(+2.60%)
Mar 10, 2016	69.18	70.00	68.12	69.23	2,155,561	+0.53(+0.77%)
Mar 09, 2016	69.04	69.30	68.25	68.70	2,508,379	+0.21(+0.31%)
Mar 08, 2016	68.85	69.17	68.01	68.49	2,713,769	-1.03(-1.48%)
Mar 07, 2016	68.94	69.62	68.78	69.52	2,002,701	-0.07(-0.10%)
Mar 04, 2016	69.81	70.37	68.96	69.59	2,939,344	-0.07(-0.10%)
Mar 03, 2016	68.97	69.66	68.69	69.66	2,444,568	+0.52(+0.75%)
Mar 02, 2016	68.02	69.14	67.74	69.14	2,396,899	+1.15(+1.69%)
Mar 01, 2016	66.67	68.00	66.15	67.99	4,131,678	+2.26(+3.44%)
Feb 29, 2016	66.93	67.18	65.70	65.73	3,403,577	-1.47(-2.19%)
Feb 26, 2016	66.73	68.19	66.64	67.20	3,105,828	+0.78(+1.17%)
Feb 25, 2016	65.76	66.42	64.87	66.42	2,642,186	+1.01(+1.54%)
Feb 24, 2016	64.77	65.64	63.45	65.41	2,894,819	-0.31(-0.47%)
Feb 23, 2016	67.61	67.61	65.32	65.72	3,487,022	-2.04(-3.01%)
Feb 22, 2016	66.44	67.79	66.40	67.76	3,007,578	+2.03(+3.09%)
Feb 19, 2016	65.50	65.88	64.76	65.73	2,456,698	-0.20(-0.30%)
Feb 18, 2016	65.48	66.68	65.18	65.93	4,272,147	+0.75(+1.15%)
Feb 17, 2016	64.96	66.05	64.87	65.18	3,805,987	+0.97(+1.51%)
Feb 16, 2016	63.71	65.13	63.08	64.21	4,308,951	+1.67(+2.67%)
Feb 12, 2016	61.21	62.54	62.54	62.54	5,528,000	+2.39(+3.97%)
Feb 11, 2016	59.71	60.81	58.74	60.15	4,822,988	-2.09(-3.36%)
Feb 10, 2016	62.92	64.12	62.18	62.24	3,186,352	-0.18(-0.29%)
Feb 09, 2016	60.04	62.93	59.75	62.42	4,424,033	+1.53(+2.51%)
Feb 08, 2016	62.33	62.45	60.10	60.89	3,878,252	-2.47(-3.90%)
Feb 05, 2016	63.92	64.63	62.64	63.36	3,507,843	-0.37(-0.58%)
Feb 04, 2016	63.00	64.36	62.84	63.73	4,308,528	+0.58(+0.92%)
Feb 03, 2016	63.66	64.01	59.88	63.15	6,037,265	-0.06(-0.09%)
Feb 02, 2016	63.83	63.86	62.82	63.21	5,195,718	-1.80(-2.77%)
Feb 01, 2016	65.00	65.45	63.79	65.01	4,320,073	-0.61(-0.93%)
Jan 29, 2016	63.49	65.70	63.28	65.62	6,380,161	+2.63(+4.18%)
Jan 28, 2016	63.78	63.78	62.12	62.99	6,491,523	-0.31(-0.49%)
Jan 27, 2016	61.30	64.59	61.26	63.30	8,544,711	+2.92(+4.84%)
Jan 26, 2016	59.10	60.49	59.10	60.38	5,619,696	+1.72(+2.93%)
Jan 25, 2016	60.69	61.01	58.49	58.66	5,711,463	-2.44(-3.99%)
Jan 22, 2016	62.15	62.60	60.52	61.10	4,148,140	-0.08(-0.13%)
Jan 21, 2016	60.85	62.30	60.51	61.18	3,747,311	+0.42(+0.69%)
Jan 20, 2016	60.80	61.37	58.92	60.76	5,327,849	-1.43(-2.30%)
Jan 19, 2016	63.69	63.70	61.51	62.19	3,464,465	-0.66(-1.05%)
Jan 15, 2016	62.00	62.85	62.85	62.85	4,827,300	-1.75(-2.71%)
Jan 14, 2016	64.01	65.11	62.52	64.60	4,573,005	+0.96(+1.51%)
Jan 13, 2016	66.28	66.66	63.41	63.64	5,405,988	-2.16(-3.28%)
Jan 12, 2016	65.56	65.97	64.68	65.80	3,680,302	+1.04(+1.61%)
Jan 11, 2016	64.82	65.54	64.00	64.76	3,416,848	+0.53(+0.83%)
Jan 08, 2016	65.75	65.89	64.07	64.23	4,732,346	-0.85(-1.31%)
Jan 07, 2016	66.34	67.00	64.85	65.08	5,638,318	-3.47(-5.06%)
Jan 06, 2016	68.55	69.69	67.98	68.55	4,223,296	-0.91(-1.31%)
Jan 05, 2016	69.43	70.55	68.70	69.46	5,216,126	-1.28(-1.81%)
Jan 04, 2016	70.77	70.91	69.86	70.74	3,636,193	-1.44(-2.00%)
Dec 31, 2015	72.71	72.18	72.18	72.18	1,722,100	-1.03(-1.41%)
Dec 30, 2015	73.62	73.80	73.16	73.21	1,414,608	-0.58(-0.79%)
Dec 29, 2015	73.60	73.99	73.19	73.79	1,506,719	+0.64(+0.87%)
Dec 28, 2015	73.15	73.42	72.28	73.15	1,569,805	-0.37(-0.50%)
Dec 24, 2015	73.68	73.52	73.52	73.52	810,700	-0.17(-0.23%)
Dec 23, 2015	73.17	73.92	72.96	73.69	2,361,067	+0.92(+1.26%)
Dec 22, 2015	72.62	73.01	71.10	72.77	3,367,315	+0.19(+0.26%)
Dec 21, 2015	73.04	73.50	71.95	72.58	2,503,324	+0.11(+0.15%)
Dec 18, 2015	73.92	73.92	72.32	72.47	5,097,539	-1.91(-2.57%)
Dec 17, 2015	76.55	76.74	74.28	74.38	2,890,259	-1.98(-2.59%)
Dec 16, 2015	76.19	76.55	74.40	76.36	4,174,910	+0.99(+1.31%)
Dec 15, 2015	74.27	75.52	74.08	75.37	3,039,255	+2.06(+2.81%)
Dec 14, 2015	73.81	74.67	72.49	73.31	3,448,402	-0.37(-0.50%)
Dec 11, 2015	74.29	74.55	73.30	73.68	2,915,396	-1.93(-2.55%)
Dec 10, 2015	75.39	76.45	75.18	75.61	2,428,707	+0.19(+0.25%)
Dec 09, 2015	76.37	77.24	74.88	75.42	3,517,598	-1.44(-1.87%)
Dec 08, 2015	77.45	77.73	76.54	76.86	2,630,477	-1.47(-1.88%)
Dec 07, 2015	78.73	79.06	77.82	78.33	2,262,547	-1.04(-1.31%)
Dec 04, 2015	77.91	79.56	77.40	79.37	2,665,499	+2.04(+2.64%)
Dec 03, 2015	79.10	79.10	77.05	77.33	3,035,681	-1.44(-1.83%)
Dec 02, 2015	79.61	79.96	78.65	78.77	2,570,618	-1.05(-1.32%)
Dec 01, 2015	79.04	79.86	78.76	79.82	2,204,903	+1.31(+1.67%)
Nov 30, 2015	79.08	79.50	78.37	78.51	2,999,660	-0.49(-0.62%)
Nov 27, 2015	78.98	79.25	78.27	79.00	908,041	-0.04(-0.05%)
Nov 25, 2015	78.85	79.04	79.04	79.04	1,774,900	+0.41(+0.52%)
Nov 24, 2015	78.10	79.02	77.61	78.63	2,570,087	-0.19(-0.24%)
Nov 23, 2015	79.55	79.55	78.79	78.82	1,969,912	-0.64(-0.81%)
Nov 20, 2015	80.07	80.17	78.88	79.46	3,013,640	-0.12(-0.15%)
Nov 19, 2015	78.53	79.98	78.53	79.58	3,751,659	+1.29(+1.65%)
Nov 18, 2015	76.95	78.31	76.60	78.29	3,698,511	+1.92(+2.51%)
Nov 17, 2015	77.80	77.85	76.32	76.37	3,353,543	-1.53(-1.96%)
Nov 16, 2015	76.95	77.90	76.68	77.90	2,654,030	+0.93(+1.21%)
Nov 13, 2015	77.14	77.86	76.71	76.97	2,817,728	-0.41(-0.53%)
Nov 12, 2015	78.33	78.33	77.19	77.38	3,473,144	-1.49(-1.89%)
Nov 11, 2015	79.76	79.93	78.69	78.87	2,425,337	-0.51(-0.64%)
Nov 10, 2015	80.28	80.77	79.37	79.38	2,801,035	-1.07(-1.33%)
Nov 09, 2015	81.34	81.59	80.11	80.45	2,590,154	-0.97(-1.19%)
Nov 06, 2015	81.23	81.62	80.40	81.42	3,579,189	+1.87(+2.35%)
Nov 05, 2015	80.82	80.82	79.54	79.55	3,377,218	-1.00(-1.24%)
Nov 04, 2015	80.83	81.19	80.39	80.55	2,290,698	-0.33(-0.41%)
Nov 03, 2015	79.76	81.37	79.75	80.88	1,950,948	+0.66(+0.82%)
Nov 02, 2015	79.37	80.50	79.22	80.22	2,281,634	+1.32(+1.67%)
Oct 30, 2015	80.55	80.72	78.82	78.90	2,706,951	-1.30(-1.62%)
Oct 29, 2015	80.88	81.41	79.93	80.20	2,011,859	-0.94(-1.16%)
Oct 28, 2015	79.34	81.19	79.20	81.14	2,264,243	+1.81(+2.28%)
Oct 27, 2015	79.08	79.59	78.94	79.33	1,955,320	-0.32(-0.40%)
Oct 26, 2015	80.51	80.93	79.47	79.65	3,081,876	-1.47(-1.81%)
Oct 23, 2015	77.36	81.41	77.18	81.12	6,560,658	+6.18(+8.25%)
Oct 22, 2015	73.78	76.38	73.78	74.94	4,234,053	+1.26(+1.71%)
Oct 21, 2015	75.01	75.30	73.61	73.68	3,236,062	-0.90(-1.21%)
Oct 20, 2015	74.54	75.16	74.42	74.58	2,173,521	-0.06(-0.08%)
Oct 19, 2015	74.14	74.88	73.97	74.64	2,429,382	-0.03(-0.04%)
Oct 16, 2015	74.95	75.08	74.16	74.67	2,714,243	+0.15(+0.20%)
Oct 15, 2015	73.18	74.54	72.63	74.52	2,594,440	+1.96(+2.70%)
Oct 14, 2015	74.00	74.04	72.33	72.56	3,287,386	-1.38(-1.87%)
Oct 13, 2015	74.07	74.57	73.63	73.94	2,340,866	-0.31(-0.42%)
Oct 12, 2015	74.65	74.88	74.01	74.25	1,729,888	-0.20(-0.27%)
Oct 09, 2015	75.35	75.71	74.24	74.45	2,209,519	-0.60(-0.80%)
Oct 08, 2015	74.55	75.26	73.87	75.05	2,422,083	+0.09(+0.12%)
Oct 07, 2015	75.68	76.17	74.66	74.96	2,340,476	-0.26(-0.35%)
Oct 06, 2015	74.90	75.69	74.67	75.22	2,336,611	-0.08(-0.11%)
Oct 05, 2015	73.36	75.64	73.36	75.30	2,538,721	+2.43(+3.33%)
Oct 02, 2015	71.21	72.87	70.19	72.87	3,122,548	-0.07(-0.10%)