Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	58.73	59.13	58.43	58.68	2,074,855	+0.10(+0.17%)
Nov 27, 2013	58.24	58.66	58.03	58.58	2,401,523	+0.57(+0.99%)
Nov 26, 2013	57.79	58.26	57.66	58.01	2,826,857	+0.33(+0.57%)
Nov 25, 2013	57.12	57.98	57.02	57.68	3,020,573	+0.66(+1.15%)
Nov 22, 2013	57.31	57.31	56.56	57.02	3,684,594	-0.02(-0.03%)
Nov 21, 2013	56.73	57.22	56.57	57.04	3,363,053	+0.68(+1.21%)
Nov 20, 2013	57.25	57.27	56.31	56.36	3,521,371	-0.37(-0.65%)
Nov 19, 2013	56.87	57.01	56.54	56.73	2,851,231	-0.14(-0.24%)
Nov 18, 2013	57.70	57.82	56.79	56.87	4,012,191	-0.78(-1.35%)
Nov 15, 2013	57.67	58.11	57.54	57.65	3,343,291	-0.26(-0.45%)
Nov 14, 2013	57.45	58.07	57.43	57.91	3,223,837	+0.52(+0.90%)
Nov 13, 2013	56.75	57.40	56.36	57.39	4,124,583	+0.45(+0.79%)
Nov 12, 2013	57.07	57.25	56.79	56.94	3,070,388	-0.14(-0.24%)
Nov 11, 2013	57.04	57.30	56.90	57.08	2,546,481	+0.07(+0.13%)
Nov 08, 2013	56.44	57.34	56.40	57.01	4,800,123	+0.61(+1.07%)
Nov 07, 2013	57.01	57.26	56.37	56.40	3,594,961	-0.36(-0.64%)
Nov 06, 2013	57.74	57.74	56.46	56.76	3,985,157	-0.30(-0.53%)
Nov 05, 2013	56.69	57.22	56.38	57.07	3,364,225	+0.29(+0.50%)
Nov 04, 2013	56.71	56.85	56.41	56.78	3,161,235	+0.18(+0.32%)
Nov 01, 2013	56.11	56.65	55.98	56.60	3,028,828	+0.59(+1.05%)
Oct 31, 2013	56.76	56.83	56.01	56.01	5,592,629	-0.92(-1.62%)
Oct 30, 2013	57.77	57.91	56.84	56.94	3,925,176	-0.92(-1.59%)
Oct 29, 2013	57.81	58.22	57.78	57.86	3,259,970	+0.13(+0.23%)
Oct 28, 2013	57.40	58.02	57.11	57.73	2,827,910	+0.32(+0.55%)
Oct 25, 2013	57.58	57.76	57.16	57.41	4,060,298	-0.22(-0.38%)
Oct 24, 2013	57.77	57.79	57.20	57.63	3,793,583	+0.09(+0.16%)
Oct 23, 2013	57.80	57.80	57.22	57.54	4,038,312	-0.38(-0.65%)
Oct 22, 2013	58.28	58.42	57.52	57.91	5,844,648	-0.22(-0.38%)
Oct 21, 2013	58.57	58.69	58.04	58.13	4,417,468	-0.27(-0.46%)
Oct 18, 2013	59.38	59.54	57.87	58.40	7,652,618	-0.45(-0.76%)
Oct 17, 2013	58.81	59.17	58.43	58.85	5,591,933	-0.08(-0.14%)
Oct 16, 2013	58.64	59.26	58.59	58.93	4,812,196	+0.54(+0.92%)
Oct 15, 2013	58.67	58.87	58.15	58.40	5,397,920	-0.42(-0.71%)
Oct 14, 2013	58.42	59.02	57.98	58.81	4,504,613	+0.16(+0.26%)
Oct 11, 2013	57.71	58.68	57.60	58.66	2,813,486	+0.94(+1.63%)
Oct 10, 2013	56.36	57.84	56.35	57.72	3,871,866	+2.17(+3.91%)
Oct 09, 2013	55.39	55.78	54.95	55.55	3,219,753	+0.22(+0.40%)
Oct 08, 2013	56.18	56.39	55.14	55.33	4,371,333	-0.86(-1.52%)
Oct 07, 2013	56.80	56.81	56.13	56.18	3,162,343	-1.17(-2.05%)
Oct 04, 2013	56.18	57.50	56.06	57.36	3,734,731	+1.26(+2.24%)
Oct 03, 2013	56.41	56.85	55.78	56.10	2,806,230	-0.63(-1.11%)
Oct 02, 2013	56.64	56.73	56.18	56.73	3,031,266	-0.20(-0.34%)
Oct 01, 2013	56.32	57.10	56.24	56.93	3,394,264	+0.86(+1.53%)
Sep 30, 2013	55.86	56.32	55.52	56.07	3,601,965	-0.15(-0.26%)
Sep 27, 2013	56.07	56.37	55.96	56.22	2,655,643	-0.16(-0.29%)
Sep 26, 2013	56.34	56.97	56.18	56.38	2,231,594	-0.06(-0.10%)
Sep 25, 2013	56.05	56.82	55.79	56.44	3,882,861	+0.57(+1.02%)
Sep 24, 2013	55.74	56.59	55.34	55.87	3,940,072	+0.03(+0.06%)
Sep 23, 2013	56.08	56.15	55.44	55.83	3,171,142	-0.53(-0.94%)
Sep 20, 2013	56.36	56.74	56.24	56.36	4,057,046	+0.05(+0.09%)
Sep 19, 2013	56.73	56.90	56.16	56.32	2,333,400	-0.20(-0.35%)
Sep 18, 2013	56.25	56.81	56.03	56.51	3,240,808	+0.13(+0.23%)
Sep 17, 2013	55.39	56.48	55.34	56.38	4,054,028	+1.20(+2.17%)
Sep 16, 2013	55.61	56.04	55.04	55.18	3,752,321	+0.13(+0.24%)
Sep 13, 2013	55.43	55.61	54.91	55.05	2,391,081	-0.38(-0.68%)
Sep 12, 2013	55.12	55.63	55.10	55.43	3,568,584	+0.27(+0.49%)
Sep 11, 2013	55.38	55.55	54.92	55.16	2,716,098	-0.19(-0.34%)
Sep 10, 2013	54.65	55.49	54.50	55.34	3,153,063	+1.13(+2.09%)
Sep 09, 2013	53.42	54.23	53.30	54.21	2,271,143	+0.88(+1.65%)
Sep 06, 2013	53.54	53.62	52.48	53.33	2,083,762	-0.16(-0.31%)
Sep 05, 2013	53.02	53.82	52.95	53.49	2,223,551	+0.45(+0.85%)
Sep 04, 2013	52.48	53.18	52.38	53.04	2,182,799	+0.51(+0.98%)
Sep 03, 2013	53.27	53.51	52.20	52.53	2,160,513	-0.12(-0.23%)
Aug 30, 2013	52.58	52.78	52.40	52.65	2,483,952	+0.14(+0.26%)
Aug 29, 2013	52.13	52.89	51.95	52.51	2,016,856	+0.28(+0.53%)
Aug 28, 2013	52.49	52.67	51.92	52.24	3,724,165	-0.22(-0.42%)
Aug 27, 2013	53.34	53.53	52.33	52.46	3,487,498	-1.38(-2.56%)
Aug 26, 2013	54.31	54.50	53.84	53.84	1,655,194	-0.55(-1.00%)
Aug 23, 2013	54.70	54.70	53.91	54.38	1,408,791	-0.01(-0.01%)
Aug 22, 2013	54.31	54.68	53.99	54.39	1,789,376	+0.42(+0.79%)
Aug 21, 2013	54.15	54.50	53.71	53.97	2,265,557	-0.35(-0.65%)
Aug 20, 2013	53.80	54.68	53.57	54.32	2,429,265	+0.55(+1.03%)
Aug 19, 2013	54.55	54.83	53.75	53.76	2,630,896	-1.02(-1.86%)
Aug 16, 2013	54.56	55.21	54.52	54.78	2,946,924	+0.12(+0.22%)
Aug 15, 2013	55.53	55.67	54.50	54.66	3,234,621	-1.10(-1.97%)
Aug 14, 2013	55.83	56.09	55.74	55.76	1,820,359	-0.16(-0.29%)
Aug 13, 2013	55.78	56.18	55.39	55.92	1,698,415	+0.11(+0.20%)
Aug 12, 2013	55.47	55.88	55.26	55.81	2,070,420	+0.15(+0.28%)
Aug 09, 2013	55.80	56.14	55.61	55.65	2,944,761	-0.15(-0.28%)
Aug 08, 2013	55.86	56.13	55.60	55.81	3,332,053	+0.40(+0.72%)
Aug 07, 2013	56.31	56.31	55.36	55.41	4,899,079	-1.11(-1.96%)
Aug 06, 2013	56.64	56.72	56.15	56.52	3,254,770	-0.17(-0.30%)
Aug 05, 2013	56.58	56.80	56.39	56.69	2,449,836	-0.07(-0.13%)
Aug 02, 2013	56.66	56.87	56.57	56.76	3,107,994	-0.09(-0.16%)
Aug 01, 2013	56.67	56.93	56.18	56.85	3,885,898	+0.80(+1.43%)
Jul 31, 2013	56.14	56.46	55.63	56.05	6,510,965	-0.12(-0.22%)
Jul 30, 2013	56.01	56.22	55.44	56.18	4,094,221	+0.58(+1.05%)
Jul 29, 2013	55.57	55.66	55.37	55.59	2,391,361	-0.25(-0.45%)
Jul 26, 2013	55.63	55.86	55.11	55.84	3,139,019	+0.03(+0.06%)
Jul 25, 2013	55.27	55.84	54.62	55.81	4,574,690	+0.00(+0.00%)
Jul 24, 2013	56.15	56.44	55.77	55.81	2,697,771	-0.24(-0.42%)
Jul 23, 2013	56.23	56.32	55.87	56.05	2,976,879	-0.15(-0.26%)
Jul 22, 2013	56.23	56.36	55.88	56.19	3,938,050	+0.04(+0.07%)
Jul 19, 2013	56.09	56.85	55.40	56.15	6,496,048	+1.70(+3.12%)
Jul 18, 2013	54.33	54.84	53.94	54.45	4,730,625	+0.20(+0.37%)
Jul 17, 2013	54.23	54.46	53.58	54.25	3,315,336	+0.10(+0.18%)
Jul 16, 2013	54.22	54.48	53.55	54.15	2,430,366	-0.14(-0.25%)
Jul 15, 2013	54.93	54.98	53.74	54.29	2,496,434	+0.03(+0.06%)
Jul 12, 2013	53.59	54.38	53.46	54.26	2,699,970	+0.81(+1.52%)
Jul 11, 2013	53.37	53.54	52.87	53.45	3,448,952	+0.73(+1.39%)
Jul 10, 2013	53.22	53.22	52.46	52.72	3,866,088	-0.50(-0.95%)
Jul 09, 2013	53.54	53.72	53.09	53.22	3,559,247	-0.01(-0.02%)
Jul 08, 2013	53.66	53.87	53.02	53.23	4,053,024	-0.10(-0.18%)
Jul 05, 2013	52.41	53.33	52.21	53.33	3,018,076	+1.41(+2.72%)
Jul 03, 2013	51.83	52.09	51.43	51.91	1,861,201	-0.26(-0.50%)
Jul 02, 2013	51.69	52.56	51.64	52.17	6,107,750	+0.53(+1.02%)
Jul 01, 2013	51.30	51.97	51.24	51.64	3,600,629	+0.63(+1.24%)
Jun 28, 2013	50.69	51.26	50.17	51.01	4,550,699	+0.10(+0.19%)
Jun 27, 2013	50.35	51.17	50.22	50.91	3,264,825	+0.91(+1.82%)
Jun 26, 2013	50.03	50.26	49.66	50.00	3,385,250	+0.37(+0.75%)
Jun 25, 2013	49.14	49.88	49.07	49.63	3,602,978	+0.93(+1.90%)
Jun 24, 2013	49.48	49.54	48.57	48.70	3,875,055	-1.13(-2.27%)
Jun 21, 2013	50.43	50.48	49.31	49.83	5,659,132	-0.21(-0.42%)
Jun 20, 2013	50.13	50.76	49.86	50.04	6,431,062	-0.15(-0.31%)
Jun 19, 2013	50.56	50.67	50.04	50.20	4,483,754	-0.24(-0.47%)
Jun 18, 2013	50.30	50.58	50.18	50.43	4,508,792	+0.08(+0.16%)
Jun 17, 2013	49.88	50.39	49.44	50.35	4,847,242	+0.80(+1.62%)
Jun 14, 2013	50.52	50.53	49.20	49.55	4,311,705	-1.09(-2.15%)
Jun 13, 2013	49.89	50.76	49.67	50.64	2,974,230	+0.79(+1.58%)
Jun 12, 2013	50.24	50.44	49.64	49.85	2,534,176	-0.06(-0.13%)
Jun 11, 2013	50.27	50.49	49.76	49.91	3,231,277	-0.88(-1.73%)
Jun 10, 2013	50.63	51.12	50.50	50.79	2,796,102	+0.17(+0.34%)
Jun 07, 2013	49.79	50.67	49.74	50.62	4,537,947	+1.27(+2.57%)
Jun 06, 2013	48.83	49.37	48.46	49.35	3,620,282	+0.47(+0.96%)
Jun 05, 2013	49.60	49.83	48.64	48.88	4,293,692	-0.87(-1.75%)
Jun 04, 2013	50.26	50.56	49.63	49.75	3,511,197	-0.53(-1.05%)
Jun 03, 2013	49.69	50.35	49.39	50.28	4,058,258	+0.80(+1.61%)
May 31, 2013	50.41	50.45	49.48	49.48	6,569,692	-1.22(-2.40%)
May 30, 2013	50.13	51.15	49.98	50.70	6,590,945	+0.67(+1.35%)
May 29, 2013	49.80	50.37	49.60	50.03	4,824,586	-0.17(-0.34%)
May 28, 2013	50.35	50.79	50.14	50.20	6,466,872	+0.55(+1.11%)
May 24, 2013	49.39	49.72	49.13	49.65	4,805,656	-0.09(-0.18%)
May 23, 2013	49.52	50.08	49.13	49.74	4,357,427	-0.24(-0.49%)
May 22, 2013	50.46	51.68	49.73	49.98	7,203,203	-0.46(-0.92%)
May 21, 2013	50.24	50.69	50.02	50.44	4,111,714	+0.24(+0.49%)
May 20, 2013	49.31	50.41	49.31	50.20	4,455,415	+0.80(+1.61%)
May 17, 2013	48.33	49.50	48.23	49.40	5,058,481	+1.36(+2.84%)
May 16, 2013	48.66	48.73	47.90	48.04	4,403,952	-0.78(-1.60%)
May 15, 2013	48.40	48.96	48.18	48.82	3,948,723	+1.06(+2.21%)
May 13, 2013	48.23	48.34	47.51	47.76	2,931,254	-0.57(-1.18%)
May 10, 2013	48.15	48.33	47.79	48.33	3,353,287	+0.29(+0.61%)
May 09, 2013	48.48	48.48	47.79	48.04	3,160,664	-0.32(-0.66%)
May 08, 2013	47.55	48.36	47.25	48.36	4,805,152	+0.61(+1.29%)
May 07, 2013	47.76	48.00	47.59	47.74	4,004,766	+0.02(+0.05%)
May 06, 2013	47.25	47.89	47.08	47.72	4,220,639	+0.43(+0.91%)
May 03, 2013	47.43	47.62	47.19	47.29	5,075,655	+0.27(+0.58%)
May 02, 2013	46.33	47.12	46.10	47.01	4,401,650	+0.67(+1.45%)
May 01, 2013	46.69	46.75	46.19	46.34	3,405,927	-0.35(-0.74%)
Apr 30, 2013	46.46	46.81	46.33	46.69	3,984,284	+0.22(+0.47%)
Apr 29, 2013	46.30	46.52	46.22	46.47	5,765,800	+0.29(+0.63%)
Apr 26, 2013	46.20	46.23	46.07	46.18	4,239,595	+0.10(+0.21%)
Apr 25, 2013	46.10	46.50	45.88	46.08	5,326,250	-0.02(-0.05%)
Apr 24, 2013	45.45	46.15	45.40	46.11	6,914,192	+0.58(+1.28%)
Apr 23, 2013	45.28	45.72	44.84	45.53	6,230,652	+0.79(+1.77%)
Apr 22, 2013	45.49	45.53	44.55	44.74	5,690,497	-0.65(-1.44%)
Apr 19, 2013	44.42	45.65	43.96	45.39	16,543,894	+2.73(+6.40%)
Apr 18, 2013	42.71	43.05	42.29	42.66	6,789,644	+0.02(+0.06%)
Apr 17, 2013	42.69	42.92	42.38	42.63	6,659,003	-0.46(-1.07%)
Apr 16, 2013	43.27	43.40	42.63	43.09	5,903,291	+0.19(+0.43%)
Apr 15, 2013	43.93	43.95	42.88	42.91	6,972,982	-1.26(-2.85%)
Apr 12, 2013	44.11	44.28	43.56	44.17	4,982,479	-0.13(-0.29%)
Apr 11, 2013	45.07	45.11	44.27	44.30	5,520,894	-0.76(-1.69%)
Apr 10, 2013	45.22	45.66	45.04	45.06	4,519,838	-0.04(-0.09%)
Apr 09, 2013	44.85	45.38	44.77	45.10	5,557,512	+0.32(+0.72%)
Apr 08, 2013	44.10	44.82	43.89	44.78	3,406,227	+0.57(+1.28%)
Apr 05, 2013	43.93	44.31	43.49	44.21	4,554,219	-0.29(-0.65%)
Apr 04, 2013	43.76	44.55	43.70	44.50	6,000,289	+0.74(+1.68%)
Apr 03, 2013	44.15	44.21	43.59	43.77	5,115,361	-0.38(-0.86%)
Apr 02, 2013	43.51	44.19	43.51	44.15	5,026,074	+0.77(+1.77%)
Apr 01, 2013	44.49	44.49	43.18	43.38	4,110,075	-1.03(-2.31%)
Mar 28, 2013	44.24	44.44	44.16	44.40	3,276,571	+0.11(+0.24%)
Mar 27, 2013	44.16	44.61	44.10	44.30	3,132,363	-0.19(-0.44%)
Mar 26, 2013	44.36	44.86	44.32	44.49	6,023,861	+0.38(+0.86%)
Mar 25, 2013	43.96	44.21	43.56	44.11	5,618,320	+0.40(+0.91%)
Mar 22, 2013	43.39	43.77	43.30	43.72	3,009,327	+0.32(+0.73%)
Mar 21, 2013	43.22	43.69	43.22	43.40	4,075,397	-0.16(-0.37%)
Mar 20, 2013	43.61	43.72	43.26	43.56	6,118,095	+0.22(+0.50%)
Mar 19, 2013	44.40	44.40	42.97	43.35	7,527,680	-0.82(-1.87%)
Mar 18, 2013	44.06	44.43	43.84	44.17	3,985,959	-0.43(-0.96%)
Mar 15, 2013	44.17	44.65	43.94	44.60	10,718,255	+0.55(+1.25%)
Mar 14, 2013	44.30	44.48	43.81	44.05	4,622,744	-0.10(-0.22%)
Mar 13, 2013	44.13	44.54	44.06	44.15	3,855,622	+0.02(+0.06%)
Mar 12, 2013	44.44	44.63	43.99	44.12	6,586,670	-0.31(-0.69%)
Mar 11, 2013	43.85	44.46	43.51	44.43	4,930,156	+0.63(+1.44%)
Mar 08, 2013	44.28	44.31	43.30	43.80	5,179,843	-0.18(-0.40%)
Mar 07, 2013	43.93	44.21	43.66	43.98	6,015,846	+0.09(+0.20%)
Mar 06, 2013	43.87	44.12	43.60	43.89	7,771,407	+0.29(+0.67%)
Mar 05, 2013	43.32	44.32	43.18	43.60	13,370,523	+0.67(+1.56%)
Mar 04, 2013	41.81	43.01	41.80	42.92	11,683,846	+1.01(+2.41%)
Mar 01, 2013	40.57	41.98	40.57	41.91	14,081,642	+0.68(+1.65%)
Feb 28, 2013	41.01	41.72	41.00	41.24	8,011,751	-0.45(-1.09%)
Feb 27, 2013	41.49	41.80	41.15	41.69	8,145,086	+0.10(+0.23%)
Feb 26, 2013	41.44	41.70	40.96	41.59	7,617,256	+0.54(+1.32%)
Feb 25, 2013	42.38	42.48	41.05	41.05	7,891,632	-1.20(-2.83%)
Feb 22, 2013	42.51	42.55	41.96	42.25	7,049,333	+0.06(+0.13%)
Feb 21, 2013	42.13	42.36	41.88	42.19	7,798,632	-0.05(-0.11%)
Feb 20, 2013	42.22	42.82	41.94	42.24	14,981,063	-0.69(-1.60%)
Feb 19, 2013	43.63	43.64	42.81	42.92	12,284,776	-0.74(-1.68%)
Feb 15, 2013	45.33	45.33	43.38	43.66	12,105,988	-1.26(-2.81%)
Feb 14, 2013	44.41	44.95	44.23	44.92	8,203,885	+0.42(+0.94%)
Feb 13, 2013	45.09	45.33	44.48	44.50	9,141,123	-0.57(-1.27%)
Feb 12, 2013	45.59	45.68	44.71	45.07	10,468,182	-0.62(-1.36%)
Feb 11, 2013	46.08	46.12	45.52	45.70	4,784,081	-0.58(-1.26%)
Feb 08, 2013	46.37	46.51	45.97	46.28	4,619,730	+0.06(+0.14%)
Feb 07, 2013	46.67	46.74	45.89	46.21	6,224,559	-0.19(-0.40%)
Feb 06, 2013	45.85	46.76	45.79	46.40	5,781,840	+0.87(+1.92%)
Feb 04, 2013	45.30	45.76	45.22	45.53	4,975,100	-0.09(-0.19%)
Feb 01, 2013	45.84	46.06	45.47	45.62	7,840,343	+0.15(+0.32%)
Jan 31, 2013	45.54	45.82	45.36	45.47	5,733,176	-0.19(-0.42%)
Jan 30, 2013	44.78	45.79	44.77	45.66	6,942,730	+0.76(+1.69%)
Jan 29, 2013	44.95	45.22	44.51	44.91	8,385,309	-0.31(-0.68%)
Jan 28, 2013	45.68	45.69	45.13	45.21	6,956,370	-0.26(-0.57%)
Jan 25, 2013	46.00	46.29	45.23	45.47	8,244,385	-0.44(-0.95%)
Jan 24, 2013	45.41	45.96	45.37	45.91	6,798,579	+0.50(+1.10%)
Jan 23, 2013	45.47	45.83	45.28	45.41	5,963,654	+0.06(+0.14%)
Jan 22, 2013	45.91	45.94	45.28	45.34	10,880,610	-0.67(-1.46%)
Jan 18, 2013	45.69	46.42	45.38	46.01	33,611,592	-3.71(-7.47%)
Jan 17, 2013	49.96	50.17	49.44	49.73	7,433,149	-0.13(-0.26%)
Jan 16, 2013	49.58	49.88	49.30	49.86	5,026,528	+0.04(+0.08%)
Jan 15, 2013	49.32	49.94	49.32	49.81	3,444,749	+0.34(+0.69%)
Jan 14, 2013	50.69	50.78	49.15	49.48	6,074,781	-0.57(-1.15%)
Jan 11, 2013	50.45	50.70	49.93	50.05	4,183,136	-0.71(-1.40%)
Jan 10, 2013	50.65	50.76	50.16	50.76	5,659,486	+0.45(+0.90%)
Jan 09, 2013	50.36	50.60	50.20	50.31	3,585,777	+0.12(+0.24%)
Jan 08, 2013	50.45	50.55	49.72	50.19	4,739,614	-0.58(-1.15%)
Jan 07, 2013	49.90	50.80	49.73	50.77	7,943,631	+0.74(+1.48%)
Jan 04, 2013	49.07	50.02	48.95	50.02	5,293,338	+1.14(+2.33%)
Jan 03, 2013	49.16	49.51	48.73	48.89	7,097,251	-0.55(-1.11%)
Jan 02, 2013	48.55	49.45	46.70	49.44	8,250,686	+2.74(+5.86%)
Dec 31, 2012	45.83	46.78	45.59	46.70	2,627,262	+0.60(+1.30%)
Dec 28, 2012	45.96	46.34	45.80	46.10	2,567,961	-0.20(-0.44%)
Dec 27, 2012	46.74	46.80	45.57	46.30	2,929,636	-0.36(-0.76%)
Dec 26, 2012	47.32	47.46	46.54	46.66	2,073,930	-0.61(-1.30%)
Dec 24, 2012	47.52	47.52	47.14	47.27	715,980	-0.27(-0.58%)
Dec 21, 2012	47.47	47.94	47.08	47.55	5,406,957	-0.21(-0.44%)
Dec 20, 2012	47.38	47.77	47.07	47.76	8,245,636	+0.35(+0.73%)
Dec 19, 2012	48.32	48.36	47.40	47.41	4,352,228	-0.92(-1.90%)
Dec 18, 2012	47.02	48.39	47.02	48.33	6,441,078	+1.49(+3.19%)
Dec 17, 2012	46.09	47.05	46.06	46.84	4,582,680	+0.95(+2.08%)
Dec 14, 2012	46.68	46.77	45.75	45.88	4,165,984	-0.94(-2.02%)
Dec 13, 2012	47.15	47.26	46.61	46.83	3,824,328	-0.34(-0.72%)
Dec 12, 2012	47.14	47.56	46.68	47.17	4,638,261	+0.13(+0.27%)
Dec 11, 2012	46.55	47.39	46.51	47.04	4,956,999	+0.61(+1.32%)
Dec 10, 2012	45.95	46.67	45.84	46.42	3,630,737	+0.35(+0.75%)
Dec 07, 2012	46.54	46.81	45.87	46.08	3,970,589	-0.16(-0.35%)
Dec 06, 2012	46.77	46.77	45.48	46.24	3,646,014	+0.18(+0.39%)
Dec 05, 2012	46.21	46.66	45.58	46.06	3,866,939	+0.02(+0.05%)