Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	74.74	74.74	74.05	74.39	3,250,045	+0.53(+0.72%)
Jun 30, 2015	74.33	74.52	73.65	73.86	3,367,484	+0.18(+0.25%)
Jun 29, 2015	73.78	74.35	73.60	73.68	3,728,954	-1.10(-1.47%)
Jun 26, 2015	74.86	75.00	74.55	74.78	3,863,489	+0.18(+0.24%)
Jun 25, 2015	75.13	75.65	74.33	74.60	2,896,103	-0.20(-0.27%)
Jun 24, 2015	74.99	75.27	74.79	74.80	2,565,065	-0.24(-0.32%)
Jun 23, 2015	75.51	75.56	74.87	75.05	2,240,479	+0.05(+0.07%)
Jun 22, 2015	74.73	75.15	74.70	75.00	2,549,917	+0.76(+1.02%)
Jun 19, 2015	74.02	74.53	73.91	74.24	4,305,156	-0.08(-0.11%)
Jun 18, 2015	74.02	74.44	73.65	74.33	3,162,859	+0.57(+0.77%)
Jun 17, 2015	74.30	74.30	73.65	73.76	3,418,588	-0.19(-0.26%)
Jun 16, 2015	73.36	73.99	73.20	73.95	2,680,214	+0.49(+0.66%)
Jun 15, 2015	72.87	73.55	73.53	73.46	3,346,687	-0.07(-0.09%)
Jun 12, 2015	73.44	73.70	73.15	73.53	3,129,264	-0.08(-0.10%)
Jun 11, 2015	73.04	73.84	72.83	73.60	3,500,327	+0.61(+0.84%)
Jun 10, 2015	72.04	73.04	71.71	72.99	5,192,221	+1.14(+1.59%)
Jun 09, 2015	71.15	71.98	71.03	71.85	2,811,832	+0.53(+0.74%)
Jun 08, 2015	71.44	71.68	71.11	71.32	4,140,577	+0.00(+0.00%)
Jun 05, 2015	70.44	71.38	70.44	71.32	4,722,630	+1.47(+2.10%)
Jun 04, 2015	70.15	70.77	69.73	69.85	3,768,226	-0.93(-1.32%)
Jun 03, 2015	70.53	71.30	70.51	70.78	2,645,566	+0.29(+0.42%)
Jun 02, 2015	70.06	70.78	69.92	70.49	2,891,542	+0.47(+0.67%)
Jun 01, 2015	70.36	70.53	69.80	70.02	2,535,962	-0.14(-0.20%)
May 29, 2015	70.85	70.97	69.96	70.16	2,945,957	-0.62(-0.88%)
May 28, 2015	70.93	71.14	70.43	70.78	2,200,738	-0.28(-0.39%)
May 27, 2015	70.91	71.41	70.62	71.06	2,538,729	+0.57(+0.81%)
May 26, 2015	71.35	71.35	70.09	70.49	3,374,704	-0.90(-1.26%)
May 22, 2015	71.29	71.39	71.39	71.39	2,072,874	-0.08(-0.11%)
May 21, 2015	71.60	71.74	71.20	71.46	2,568,020	-0.20(-0.28%)
May 20, 2015	71.58	71.94	71.30	71.66	2,523,781	-0.05(-0.07%)
May 19, 2015	71.30	71.83	71.11	71.72	3,115,923	+0.71(+1.01%)
May 18, 2015	70.73	71.13	70.53	71.00	1,983,647	+0.45(+0.63%)
May 15, 2015	71.06	71.15	70.19	70.56	3,747,033	-0.37(-0.52%)
May 14, 2015	70.63	70.95	70.32	70.93	2,847,334	+0.69(+0.98%)
May 13, 2015	69.67	70.29	69.46	70.24	2,587,141	+0.62(+0.89%)
May 12, 2015	69.60	69.82	69.05	69.62	2,904,598	-0.34(-0.48%)
May 11, 2015	69.81	70.25	69.69	69.95	2,512,293	+0.13(+0.18%)
May 08, 2015	69.35	69.99	68.99	69.83	3,295,932	+0.96(+1.39%)
May 07, 2015	68.99	69.12	68.35	68.87	3,752,529	-0.18(-0.27%)
May 06, 2015	69.14	69.35	68.52	69.05	3,930,913	+0.31(+0.45%)
May 05, 2015	68.52	69.38	68.47	68.74	3,304,048	+0.01(+0.01%)
May 04, 2015	68.52	68.88	68.36	68.74	2,315,446	+0.28(+0.40%)
May 01, 2015	67.88	68.51	67.66	68.46	3,398,816	+0.90(+1.34%)
Apr 30, 2015	67.04	67.56	66.70	67.56	5,027,758	+0.41(+0.61%)
Apr 29, 2015	67.35	67.67	66.71	67.15	2,273,676	-0.31(-0.46%)
Apr 28, 2015	67.28	67.62	66.90	67.46	2,134,463	+0.31(+0.46%)
Apr 27, 2015	67.33	67.74	67.10	67.15	3,369,760	-0.07(-0.10%)
Apr 24, 2015	66.92	67.73	66.31	67.22	4,524,532	-1.19(-1.73%)
Apr 23, 2015	68.25	68.80	68.14	68.40	2,826,505	+0.08(+0.12%)
Apr 22, 2015	68.14	68.43	67.72	68.32	3,044,896	+0.19(+0.28%)
Apr 21, 2015	68.94	69.03	68.10	68.13	2,746,466	-0.55(-0.80%)
Apr 20, 2015	68.82	69.05	68.56	68.68	2,034,488	+0.16(+0.23%)
Apr 17, 2015	68.85	69.04	68.37	68.52	3,294,169	-0.84(-1.22%)
Apr 16, 2015	69.04	69.53	68.95	69.36	2,840,360	+0.16(+0.23%)
Apr 15, 2015	68.14	69.32	67.98	69.20	4,423,472	+1.23(+1.81%)
Apr 14, 2015	67.76	68.08	67.49	67.98	3,319,520	+0.22(+0.32%)
Apr 13, 2015	67.36	67.96	67.21	67.76	1,967,672	+0.40(+0.60%)
Apr 10, 2015	67.04	67.40	66.86	67.36	2,672,822	+0.21(+0.31%)
Apr 09, 2015	66.88	67.19	66.53	67.15	2,223,324	+0.14(+0.21%)
Apr 08, 2015	66.56	67.72	66.55	67.01	3,068,758	+0.43(+0.65%)
Apr 07, 2015	66.73	67.08	66.57	66.57	2,753,836	-0.54(-0.81%)
Apr 06, 2015	66.37	67.55	66.13	67.11	2,512,449	+0.01(+0.01%)
Apr 02, 2015	66.55	67.11	67.11	67.11	2,355,817	+0.37(+0.55%)
Apr 01, 2015	65.87	66.88	65.65	66.74	4,317,362	+0.88(+1.33%)
Mar 31, 2015	65.66	66.17	65.55	65.86	3,191,451	-0.32(-0.48%)
Mar 30, 2015	66.17	66.52	66.06	66.18	2,348,883	+0.46(+0.70%)
Mar 27, 2015	65.57	66.03	65.22	65.72	3,155,058	+0.12(+0.18%)
Mar 26, 2015	65.84	65.93	65.08	65.60	2,741,870	-0.28(-0.42%)
Mar 25, 2015	67.00	67.00	65.88	65.88	2,295,781	-1.09(-1.62%)
Mar 24, 2015	67.63	67.65	66.96	66.96	2,534,855	-0.93(-1.37%)
Mar 23, 2015	67.91	68.51	67.83	67.89	2,072,165	+0.10(+0.15%)
Mar 20, 2015	67.66	68.06	67.48	67.79	4,367,695	+0.43(+0.63%)
Mar 19, 2015	68.08	68.18	67.29	67.37	3,175,917	-0.84(-1.23%)
Mar 18, 2015	67.66	68.44	67.27	68.20	2,603,983	+0.10(+0.15%)
Mar 17, 2015	67.68	68.23	67.41	68.10	2,634,411	+0.03(+0.04%)
Mar 16, 2015	67.38	68.33	67.29	68.08	3,457,365	+1.23(+1.84%)
Mar 13, 2015	68.02	68.02	66.24	66.85	3,315,622	-1.21(-1.78%)
Mar 12, 2015	66.05	68.11	66.05	68.06	5,460,157	+2.69(+4.12%)
Mar 11, 2015	65.22	65.62	64.94	65.37	2,703,980	+0.43(+0.66%)
Mar 10, 2015	66.03	66.11	64.93	64.94	3,428,373	-1.77(-2.66%)
Mar 09, 2015	65.90	66.86	65.69	66.71	3,647,885	+0.72(+1.09%)
Mar 06, 2015	66.47	67.44	65.81	66.00	3,696,382	+0.08(+0.11%)
Mar 05, 2015	65.72	65.99	65.34	65.92	2,445,010	+0.20(+0.31%)
Mar 04, 2015	65.97	66.13	65.49	65.72	2,801,003	-0.41(-0.62%)
Mar 03, 2015	66.14	66.36	65.83	66.13	2,701,082	-0.01(-0.01%)
Mar 02, 2015	65.77	66.25	65.40	66.14	4,172,406	+0.37(+0.56%)
Feb 27, 2015	65.89	66.35	65.77	65.77	3,984,302	-0.37(-0.56%)
Feb 26, 2015	66.41	66.82	65.78	66.14	3,269,157	-0.43(-0.64%)
Feb 25, 2015	67.00	67.20	66.47	66.56	3,714,446	-0.70(-1.04%)
Feb 24, 2015	66.71	67.53	66.53	67.27	2,663,107	+0.37(+0.55%)
Feb 23, 2015	67.17	67.17	66.33	66.90	2,869,182	-0.28(-0.41%)
Feb 20, 2015	66.18	67.20	65.65	67.17	3,100,240	+0.81(+1.22%)
Feb 19, 2015	66.34	66.64	66.09	66.36	2,621,691	+0.07(+0.10%)
Feb 18, 2015	66.62	66.84	66.24	66.30	3,032,919	-0.55(-0.83%)
Feb 17, 2015	65.84	67.08	65.82	66.85	4,151,662	+0.94(+1.42%)
Feb 13, 2015	66.34	65.91	65.91	65.91	3,848,771	-0.34(-0.52%)
Feb 12, 2015	65.20	66.55	65.08	66.25	4,740,761	+1.65(+2.55%)
Feb 11, 2015	64.42	64.82	64.26	64.61	2,302,107	+0.22(+0.34%)
Feb 10, 2015	64.69	64.84	64.13	64.39	2,469,280	+0.28(+0.44%)
Feb 09, 2015	63.25	64.37	62.91	64.11	2,921,828	+0.42(+0.66%)
Feb 06, 2015	63.77	64.77	63.56	63.69	4,553,983	+0.37(+0.58%)
Feb 05, 2015	63.05	63.47	63.01	63.32	3,948,120	+0.65(+1.04%)
Feb 04, 2015	63.04	63.31	62.49	62.67	3,986,601	-0.17(-0.28%)
Feb 03, 2015	62.16	62.92	62.04	62.84	3,401,307	+0.91(+1.46%)
Feb 02, 2015	61.34	62.02	60.56	61.94	4,267,834	+1.01(+1.65%)
Jan 30, 2015	62.00	62.34	60.85	60.93	5,933,032	-1.46(-2.33%)
Jan 29, 2015	61.75	62.63	61.50	62.39	5,500,310	+0.42(+0.69%)
Jan 28, 2015	63.80	63.95	61.95	61.96	5,292,719	-1.93(-3.02%)
Jan 27, 2015	64.32	64.57	63.83	63.89	3,851,692	-1.18(-1.82%)
Jan 26, 2015	64.28	65.17	63.67	65.07	5,164,162	+0.49(+0.76%)
Jan 23, 2015	63.78	65.52	63.78	64.58	5,794,784	+1.17(+1.84%)
Jan 22, 2015	64.05	64.21	62.21	63.42	9,107,920	-0.84(-1.31%)
Jan 21, 2015	64.15	64.58	63.75	64.26	2,987,747	-0.15(-0.23%)
Jan 20, 2015	63.78	64.60	63.62	64.41	3,960,276	+0.62(+0.97%)
Jan 16, 2015	63.78	64.26	62.88	63.79	5,635,064	-0.25(-0.39%)
Jan 15, 2015	63.88	65.23	63.78	64.04	4,708,602	+0.17(+0.26%)
Jan 14, 2015	64.45	64.45	62.84	63.88	4,985,643	-1.37(-2.09%)
Jan 13, 2015	66.37	66.61	64.61	65.24	4,745,395	-0.56(-0.85%)
Jan 12, 2015	66.41	66.58	65.46	65.80	2,861,125	-0.26(-0.39%)
Jan 09, 2015	67.33	67.44	66.05	66.06	3,298,165	-1.17(-1.73%)
Jan 08, 2015	67.17	67.74	67.06	67.22	2,416,596	+0.65(+0.98%)
Jan 07, 2015	66.71	66.96	66.34	66.57	2,925,116	+0.75(+1.14%)
Jan 06, 2015	67.19	67.22	65.63	65.82	3,523,387	-1.25(-1.86%)
Jan 05, 2015	67.89	68.38	66.75	67.07	3,224,852	-1.58(-2.30%)
Jan 02, 2015	68.90	69.27	68.02	68.65	1,784,613	-0.05(-0.07%)
Dec 31, 2014	69.77	68.70	68.70	68.70	1,830,192	-0.63(-0.91%)
Dec 30, 2014	69.15	69.68	68.99	69.34	2,486,030	+0.01(+0.01%)
Dec 29, 2014	69.04	69.88	68.94	69.33	1,923,905	+0.07(+0.11%)
Dec 26, 2014	69.39	69.73	69.23	69.25	1,150,616	-0.02(-0.02%)
Dec 24, 2014	69.55	69.27	69.27	69.27	1,250,326	-0.04(-0.06%)
Dec 23, 2014	69.40	69.72	69.25	69.31	2,029,130	+0.32(+0.47%)
Dec 22, 2014	68.58	69.02	68.31	68.99	2,458,915	+0.38(+0.56%)
Dec 19, 2014	68.63	69.02	68.01	68.60	4,874,833	+0.22(+0.33%)
Dec 18, 2014	66.86	68.39	66.86	68.38	5,210,828	+2.12(+3.20%)
Dec 17, 2014	65.27	66.26	65.04	66.26	6,094,771	+1.15(+1.76%)
Dec 16, 2014	65.64	66.53	64.68	65.11	4,674,542	-1.15(-1.73%)
Dec 15, 2014	67.01	67.01	65.39	66.26	5,537,079	-0.47(-0.70%)
Dec 12, 2014	68.08	68.44	66.71	66.72	3,639,103	-1.84(-2.68%)
Dec 11, 2014	68.73	69.17	68.40	68.56	2,569,237	-0.01(-0.01%)
Dec 10, 2014	69.31	69.58	68.50	68.57	5,763,606	-0.73(-1.06%)
Dec 09, 2014	68.32	69.51	68.32	69.30	3,838,012	+0.06(+0.08%)
Dec 08, 2014	69.22	69.29	68.64	69.24	4,302,912	+0.22(+0.31%)
Dec 05, 2014	68.83	69.25	68.60	69.03	3,428,344	+0.71(+1.04%)
Dec 04, 2014	67.41	68.40	67.41	68.32	3,514,912	-0.07(-0.11%)
Dec 03, 2014	68.29	68.72	68.10	68.40	2,803,773	-0.13(-0.19%)
Dec 02, 2014	68.36	68.91	68.22	68.53	2,360,236	+0.02(+0.04%)
Dec 01, 2014	68.69	68.91	68.39	68.50	2,596,503	-0.74(-1.07%)
Nov 28, 2014	68.76	69.65	68.74	69.24	1,396,094	+0.37(+0.54%)
Nov 26, 2014	69.00	68.87	68.87	68.87	1,766,269	+0.07(+0.11%)
Nov 25, 2014	68.33	68.96	68.24	68.79	2,876,088	+0.47(+0.68%)
Nov 24, 2014	67.90	68.44	67.84	68.33	2,124,169	+0.74(+1.10%)
Nov 21, 2014	68.04	68.17	67.36	67.59	2,958,084	+0.10(+0.15%)
Nov 20, 2014	66.96	67.85	66.76	67.49	3,566,335	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.98	67.11	2,611,186	-0.54(-0.80%)
Nov 18, 2014	67.83	68.27	67.62	67.65	3,119,278	+0.12(+0.18%)
Nov 17, 2014	68.02	68.02	66.89	67.53	3,521,670	-0.52(-0.76%)
Nov 14, 2014	67.75	68.21	67.75	68.05	2,953,721	+0.13(+0.20%)
Nov 13, 2014	68.25	68.52	67.58	67.91	3,162,749	+0.02(+0.04%)
Nov 12, 2014	68.20	68.25	67.63	67.89	2,893,704	-0.51(-0.74%)
Nov 11, 2014	68.44	69.25	68.10	68.40	4,258,104	-0.88(-1.27%)
Nov 10, 2014	68.74	69.33	68.69	69.28	2,651,904	+0.53(+0.77%)
Nov 07, 2014	68.43	69.19	68.25	68.74	2,481,289	+0.43(+0.63%)
Nov 06, 2014	67.91	68.50	67.61	68.31	2,899,553	+0.65(+0.96%)
Nov 05, 2014	68.57	68.65	67.43	67.66	4,769,322	-0.72(-1.05%)
Nov 04, 2014	68.63	68.69	67.86	68.38	2,652,404	-0.17(-0.24%)