Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	80.23	80.85	79.82	80.85	4,201,151	+0.49(+0.61%)
Apr 29, 2015	80.60	80.99	79.84	80.36	1,899,864	-0.37(-0.46%)
Apr 28, 2015	80.52	80.92	80.06	80.73	1,783,539	+0.37(+0.46%)
Apr 27, 2015	80.58	81.07	80.30	80.36	2,815,742	-0.08(-0.10%)
Apr 24, 2015	80.09	81.06	79.36	80.44	3,780,660	-1.42(-1.73%)
Apr 23, 2015	81.68	82.34	81.55	81.86	2,361,803	+0.10(+0.12%)
Apr 22, 2015	81.55	81.89	81.04	81.76	2,544,289	+0.23(+0.28%)
Apr 21, 2015	82.50	82.61	81.50	81.53	2,294,923	-0.66(-0.80%)
Apr 20, 2015	82.36	82.64	82.05	82.19	1,700,001	+0.19(+0.23%)
Apr 17, 2015	82.40	82.62	81.82	82.00	2,752,579	-1.01(-1.22%)
Apr 16, 2015	82.62	83.21	82.52	83.01	2,373,380	+0.19(+0.23%)
Apr 15, 2015	81.55	82.96	81.36	82.82	3,696,215	+1.47(+1.81%)
Apr 14, 2015	81.09	81.47	80.77	81.35	2,773,762	+0.26(+0.32%)
Apr 13, 2015	80.61	81.33	80.43	81.09	1,644,170	+0.48(+0.60%)
Apr 10, 2015	80.23	80.66	80.01	80.61	2,233,387	+0.25(+0.31%)
Apr 09, 2015	80.04	80.41	79.62	80.36	1,857,790	+0.17(+0.21%)
Apr 08, 2015	79.66	81.04	79.65	80.19	2,564,228	+0.52(+0.65%)
Apr 07, 2015	79.86	80.28	79.67	79.67	2,301,082	-0.65(-0.81%)
Apr 06, 2015	79.43	80.84	79.14	80.32	2,099,381	+0.01(+0.01%)
Apr 02, 2015	79.64	80.31	80.31	80.31	1,968,500	+0.44(+0.55%)
Apr 01, 2015	78.83	80.04	78.57	79.87	3,607,550	+1.05(+1.33%)
Mar 31, 2015	78.58	79.19	78.45	78.82	2,666,749	-0.38(-0.48%)
Mar 30, 2015	79.19	79.61	79.06	79.20	1,962,706	+0.55(+0.70%)
Mar 27, 2015	78.47	79.02	78.05	78.65	2,636,339	+0.14(+0.18%)
Mar 26, 2015	78.80	78.90	77.89	78.51	2,291,083	-0.33(-0.42%)
Mar 25, 2015	80.18	80.18	78.84	78.84	1,918,335	-1.30(-1.62%)
Mar 24, 2015	80.94	80.96	80.13	80.14	2,118,103	-1.11(-1.37%)
Mar 23, 2015	81.27	81.99	81.18	81.25	1,731,483	+0.12(+0.15%)
Mar 20, 2015	80.97	81.45	80.76	81.13	3,649,608	+0.51(+0.63%)
Mar 19, 2015	81.48	81.59	80.53	80.62	2,653,769	-1.00(-1.23%)
Mar 18, 2015	80.97	81.91	80.51	81.62	2,175,866	+0.12(+0.15%)
Mar 17, 2015	81.00	81.65	80.67	81.50	2,201,291	+0.03(+0.04%)
Mar 16, 2015	80.64	81.77	80.53	81.47	2,888,944	+1.47(+1.84%)
Mar 13, 2015	81.40	81.40	79.27	80.00	2,770,505	-1.45(-1.78%)
Mar 12, 2015	79.04	81.52	79.04	81.45	4,562,460	+3.22(+4.12%)
Mar 11, 2015	78.05	78.53	77.72	78.23	2,259,422	+0.51(+0.66%)
Mar 10, 2015	79.02	79.11	77.70	77.72	2,864,719	-2.12(-2.66%)
Mar 09, 2015	78.87	80.02	78.62	79.84	3,048,141	+0.86(+1.09%)
Mar 06, 2015	79.55	80.71	78.76	78.98	3,088,665	+0.09(+0.11%)
Mar 05, 2015	78.65	78.97	78.20	78.89	2,043,029	+0.24(+0.31%)
Mar 04, 2015	78.95	79.14	78.37	78.65	2,340,494	-0.49(-0.62%)
Mar 03, 2015	79.15	79.42	78.78	79.14	2,257,001	-0.01(-0.01%)
Mar 02, 2015	78.71	79.28	78.27	79.15	3,486,426	+0.44(+0.56%)
Feb 27, 2015	78.86	79.41	78.71	78.71	3,329,248	-0.44(-0.56%)
Feb 26, 2015	79.48	79.97	78.72	79.15	2,731,679	-0.51(-0.64%)
Feb 25, 2015	80.18	80.42	79.55	79.66	3,103,759	-0.84(-1.04%)
Feb 24, 2015	79.84	80.82	79.62	80.50	2,225,269	+0.44(+0.55%)
Feb 23, 2015	80.39	80.39	79.38	80.06	2,397,464	-0.33(-0.41%)
Feb 20, 2015	79.20	80.42	78.57	80.39	2,590,534	+0.97(+1.22%)
Feb 19, 2015	79.39	79.75	79.09	79.42	2,190,662	+0.08(+0.10%)
Feb 18, 2015	79.73	79.99	79.27	79.34	2,534,281	-0.66(-0.82%)
Feb 17, 2015	78.79	80.28	78.77	80.00	3,469,093	+1.12(+1.42%)
Feb 13, 2015	79.39	78.88	78.88	78.88	3,216,000	-0.41(-0.52%)
Feb 12, 2015	78.03	79.64	77.89	79.29	3,961,339	+1.97(+2.55%)
Feb 11, 2015	77.10	77.58	76.90	77.32	1,923,621	+0.26(+0.34%)
Feb 10, 2015	77.42	77.60	76.75	77.06	2,063,309	+0.34(+0.44%)
Feb 09, 2015	75.69	77.04	75.29	76.72	2,441,454	+0.50(+0.66%)
Feb 06, 2015	76.32	77.51	76.07	76.22	3,805,269	+0.44(+0.58%)
Feb 05, 2015	75.45	75.96	75.41	75.78	3,299,015	+0.48(+0.64%)
Feb 04, 2015	75.74	76.06	75.08	75.30	3,317,898	-0.21(-0.28%)
Feb 03, 2015	74.69	75.60	74.54	75.51	2,830,780	+1.09(+1.46%)
Feb 02, 2015	73.70	74.52	72.77	74.42	3,551,958	+1.21(+1.65%)
Jan 30, 2015	74.50	74.91	73.11	73.21	4,937,840	-1.75(-2.33%)
Jan 29, 2015	74.20	75.25	73.89	74.96	4,577,701	+0.51(+0.69%)
Jan 28, 2015	76.66	76.84	74.43	74.45	4,404,931	-2.32(-3.02%)
Jan 27, 2015	77.28	77.58	76.70	76.77	3,205,619	-1.42(-1.82%)
Jan 26, 2015	77.23	78.30	76.50	78.19	4,297,938	+0.59(+0.76%)
Jan 23, 2015	76.63	78.72	76.63	77.60	4,822,781	+1.40(+1.84%)
Jan 22, 2015	76.96	77.16	74.75	76.20	7,580,179	-1.01(-1.31%)
Jan 21, 2015	77.08	77.60	76.60	77.21	2,486,590	-0.18(-0.23%)
Jan 20, 2015	76.63	77.62	76.44	77.39	3,295,989	+0.74(+0.97%)
Jan 16, 2015	76.64	77.21	75.55	76.65	4,689,852	-0.30(-0.39%)
Jan 15, 2015	76.75	78.38	76.64	76.95	3,918,793	+0.20(+0.26%)
Jan 14, 2015	77.44	77.44	75.51	76.75	4,149,363	-1.64(-2.09%)
Jan 13, 2015	79.75	80.04	77.63	78.39	3,949,414	-0.67(-0.85%)
Jan 12, 2015	79.79	80.00	78.65	79.06	2,381,207	-0.31(-0.39%)
Jan 09, 2015	80.90	81.03	79.36	79.37	2,744,939	-1.40(-1.73%)
Jan 08, 2015	80.71	81.39	80.58	80.77	2,011,242	+0.78(+0.98%)
Jan 07, 2015	80.16	80.46	79.71	79.99	2,434,464	+0.90(+1.14%)
Jan 06, 2015	80.73	80.77	78.86	79.09	2,932,383	-1.50(-1.86%)
Jan 05, 2015	81.57	82.16	80.20	80.59	2,683,923	-1.90(-2.30%)
Jan 02, 2015	82.79	83.23	81.73	82.49	1,485,267	-0.06(-0.07%)
Dec 31, 2014	83.83	82.55	82.55	82.55	1,523,200	-0.76(-0.91%)
Dec 30, 2014	83.09	83.72	82.90	83.31	2,069,030	+0.01(+0.01%)
Dec 29, 2014	82.96	83.96	82.83	83.30	1,601,194	+0.09(+0.11%)
Dec 26, 2014	83.38	83.78	83.18	83.21	957,615	-0.02(-0.02%)
Dec 24, 2014	83.57	83.23	83.23	83.23	1,040,600	-0.05(-0.06%)
Dec 23, 2014	83.39	83.77	83.21	83.28	1,688,769	+0.39(+0.47%)
Dec 22, 2014	82.40	82.93	82.08	82.89	2,046,463	+0.46(+0.56%)
Dec 19, 2014	82.46	82.94	81.72	82.43	4,057,140	+0.27(+0.33%)
Dec 18, 2014	80.34	82.17	80.33	82.16	4,336,776	+2.55(+3.20%)
Dec 17, 2014	78.42	79.62	78.15	79.61	5,072,449	+1.38(+1.76%)
Dec 16, 2014	78.87	79.94	77.72	78.23	3,890,446	-1.38(-1.73%)
Dec 15, 2014	80.51	80.51	78.58	79.61	4,608,303	-0.56(-0.70%)
Dec 12, 2014	81.80	82.23	80.15	80.17	3,028,689	-2.21(-2.68%)
Dec 11, 2014	82.58	83.11	82.19	82.38	2,138,280	-0.01(-0.01%)
Dec 10, 2014	83.28	83.60	82.30	82.39	4,796,833	-0.88(-1.06%)
Dec 09, 2014	82.09	83.52	82.09	83.27	3,194,233	+0.07(+0.08%)
Dec 08, 2014	83.17	83.26	82.48	83.20	3,581,152	+0.26(+0.31%)
Dec 05, 2014	82.70	83.21	82.42	82.94	2,853,282	+0.85(+1.04%)
Dec 04, 2014	81.00	82.19	81.00	82.09	2,925,329	-0.09(-0.11%)
Dec 03, 2014	82.05	82.57	81.83	82.18	2,333,475	-0.16(-0.19%)
Dec 02, 2014	82.14	82.80	81.97	82.34	1,964,336	+0.03(+0.04%)
Dec 01, 2014	82.54	82.80	82.17	82.31	2,160,972	-0.89(-1.07%)
Nov 28, 2014	82.62	83.69	82.59	83.20	1,161,917	+0.45(+0.54%)
Nov 26, 2014	82.91	82.75	82.75	82.75	1,470,000	+0.09(+0.11%)
Nov 25, 2014	82.10	82.86	81.99	82.66	2,393,660	+0.56(+0.68%)
Nov 24, 2014	81.58	82.23	81.51	82.10	1,767,866	+0.89(+1.10%)
Nov 21, 2014	81.75	81.91	80.93	81.21	2,461,902	+0.12(+0.15%)
Nov 20, 2014	80.45	81.53	80.22	81.09	2,968,127	+0.45(+0.56%)
Nov 19, 2014	81.40	81.46	80.48	80.64	2,173,192	-0.65(-0.80%)
Nov 18, 2014	81.50	82.03	81.25	81.29	2,596,058	+0.15(+0.18%)
Nov 17, 2014	81.73	81.73	80.37	81.14	2,930,954	-0.62(-0.76%)
Nov 14, 2014	81.41	81.96	81.41	81.76	2,458,271	+0.16(+0.20%)
Nov 13, 2014	82.01	82.33	81.20	81.60	2,632,237	+0.03(+0.04%)
Nov 12, 2014	81.95	82.01	81.26	81.57	2,408,321	-0.61(-0.74%)
Nov 11, 2014	82.23	83.21	81.83	82.18	3,543,860	-1.06(-1.27%)
Nov 10, 2014	82.60	83.30	82.54	83.24	2,207,080	+0.64(+0.77%)
Nov 07, 2014	82.22	83.14	82.00	82.60	2,065,084	+0.52(+0.63%)
Nov 06, 2014	81.60	82.31	81.24	82.08	2,413,189	+0.48(+0.59%)
Nov 05, 2014	82.69	82.79	81.32	81.60	3,954,733	-0.87(-1.05%)
Nov 04, 2014	82.77	82.84	81.84	82.47	2,199,380	-0.20(-0.24%)
Nov 03, 2014	83.00	83.32	82.51	82.67	2,061,015	-0.10(-0.12%)
Oct 31, 2014	82.87	83.07	82.43	82.77	2,666,565	+1.04(+1.27%)
Oct 30, 2014	81.40	82.36	81.21	81.73	2,227,375	+0.44(+0.54%)
Oct 29, 2014	80.83	81.20	80.58	81.29	2,509,496	+0.60(+0.74%)
Oct 28, 2014	79.61	80.80	79.55	80.69	2,251,720	+1.65(+2.09%)
Oct 27, 2014	79.25	79.27	78.86	79.04	2,675,654	-0.23(-0.29%)
Oct 24, 2014	78.65	79.35	78.44	79.27	2,289,690	+0.88(+1.12%)
Oct 23, 2014	78.68	78.92	78.21	78.39	2,306,301	+0.54(+0.69%)
Oct 22, 2014	78.51	78.77	77.80	77.85	3,531,475	-0.85(-1.08%)
Oct 21, 2014	77.29	78.73	76.69	78.70	4,667,384	+2.20(+2.88%)
Oct 20, 2014	76.23	76.69	76.00	76.50	4,578,807	+0.07(+0.09%)
Oct 17, 2014	75.99	76.77	75.08	76.43	9,753,040	-2.10(-2.67%)
Oct 16, 2014	77.85	79.46	77.54	78.53	5,980,257	-0.68(-0.86%)
Oct 15, 2014	79.05	80.19	77.83	79.21	7,118,001	-0.82(-1.02%)
Oct 14, 2014	79.61	80.48	79.54	80.03	2,889,723	+0.55(+0.69%)
Oct 13, 2014	80.23	80.81	79.41	79.48	2,987,191	-0.88(-1.10%)
Oct 10, 2014	81.44	82.14	80.34	80.36	2,738,861	-1.08(-1.33%)
Oct 09, 2014	82.61	83.10	81.33	81.44	2,954,730	-1.32(-1.59%)
Oct 08, 2014	81.11	82.93	80.71	82.76	3,370,737	+1.94(+2.40%)
Oct 07, 2014	81.54	81.81	80.82	80.82	3,123,855	-1.40(-1.70%)
Oct 06, 2014	82.81	82.99	81.82	82.22	1,952,597	-0.06(-0.07%)
Oct 03, 2014	82.08	82.66	82.03	82.28	3,397,177	+1.15(+1.42%)
Oct 02, 2014	80.68	81.50	80.14	81.13	2,721,753	+0.52(+0.65%)
Oct 01, 2014	81.75	81.91	80.57	80.61	3,336,102	-1.01(-1.24%)
Sep 30, 2014	81.94	82.40	81.56	81.62	3,460,891	-0.21(-0.26%)
Sep 29, 2014	80.79	82.03	80.75	81.83	3,133,564	+0.22(+0.27%)
Sep 26, 2014	81.05	81.81	80.88	81.61	2,292,045	+0.60(+0.74%)
Sep 25, 2014	82.27	82.51	81.01	81.01	3,232,268	-1.41(-1.71%)
Sep 24, 2014	82.21	82.52	81.66	82.42	2,158,865	+0.37(+0.45%)
Sep 23, 2014	82.81	83.20	82.04	82.05	2,805,858	-1.24(-1.49%)
Sep 22, 2014	83.93	84.35	83.25	83.29	2,112,460	-0.78(-0.93%)
Sep 19, 2014	84.42	84.66	83.89	84.07	4,328,500	+0.40(+0.48%)
Sep 18, 2014	83.16	83.99	82.97	83.67	4,199,214	+0.79(+0.95%)
Sep 17, 2014	82.48	83.27	82.13	82.88	4,075,005	+0.70(+0.85%)
Sep 16, 2014	81.55	82.49	81.25	82.18	2,891,496	+0.68(+0.83%)
Sep 15, 2014	81.12	81.78	80.92	81.50	3,621,135	+0.56(+0.69%)
Sep 12, 2014	81.12	81.22	80.66	80.94	2,949,562	-0.29(-0.36%)
Sep 11, 2014	81.04	81.34	80.93	81.23	2,129,770	+0.00(+0.00%)
Sep 10, 2014	81.61	82.23	81.20	81.23	3,078,661	-0.29(-0.36%)
Sep 09, 2014	81.99	82.06	81.48	81.52	1,945,701	-0.56(-0.68%)
Sep 08, 2014	82.42	82.78	81.85	82.08	1,906,580	-0.61(-0.74%)
Sep 05, 2014	82.50	82.85	82.14	82.69	1,620,617	+0.19(+0.23%)
Sep 04, 2014	82.68	83.10	82.18	82.50	1,892,616	-0.03(-0.04%)
Sep 03, 2014	82.81	82.93	82.44	82.53	2,207,396	-0.05(-0.06%)
Sep 02, 2014	82.34	82.69	81.87	82.58	2,808,885	+0.52(+0.63%)
Aug 29, 2014	82.05	82.06	82.06	82.06	1,897,900	+0.47(+0.58%)
Aug 28, 2014	81.50	81.79	81.21	81.59	1,200,591	-0.37(-0.45%)
Aug 27, 2014	81.99	82.02	81.69	81.96	1,556,755	+0.16(+0.20%)
Aug 26, 2014	82.13	82.25	81.74	81.80	1,458,648	-0.26(-0.32%)
Aug 25, 2014	81.87	82.66	81.82	82.06	2,188,219	+0.76(+0.93%)
Aug 22, 2014	81.65	82.00	81.20	81.30	1,458,781	-0.39(-0.48%)
Aug 21, 2014	81.21	81.82	80.97	81.69	2,863,888	+0.77(+0.95%)
Aug 20, 2014	80.45	81.02	80.29	80.92	2,159,609	+0.44(+0.55%)
Aug 19, 2014	80.63	80.68	80.42	80.48	1,687,540	+0.06(+0.07%)
Aug 18, 2014	79.87	80.42	79.77	80.42	3,003,542	+1.12(+1.41%)
Aug 15, 2014	80.17	80.17	78.77	79.30	2,364,873	-0.49(-0.61%)
Aug 14, 2014	79.91	80.15	79.63	79.79	1,611,069	-0.09(-0.11%)
Aug 13, 2014	79.64	79.94	79.39	79.88	2,593,960	+0.54(+0.68%)
Aug 12, 2014	78.39	79.42	78.39	79.34	2,927,159	+0.63(+0.80%)
Aug 11, 2014	79.03	79.34	78.59	78.71	1,745,057	-0.17(-0.22%)
Aug 08, 2014	78.12	78.69	77.70	78.88	2,279,590	+0.84(+1.08%)
Aug 07, 2014	78.85	78.92	77.88	78.04	2,346,363	-0.72(-0.91%)
Aug 06, 2014	78.38	79.08	78.25	78.76	2,820,854	-0.03(-0.04%)
Aug 05, 2014	79.71	79.92	78.65	78.79	3,689,888	-1.43(-1.78%)
Aug 04, 2014	79.80	80.22	79.40	80.22	5,037,598	+0.73(+0.92%)
Aug 01, 2014	79.04	80.02	78.87	79.49	4,016,735	-0.05(-0.06%)
Jul 31, 2014	81.11	81.18	79.54	79.54	3,241,900	-2.02(-2.48%)
Jul 30, 2014	81.48	81.80	81.02	81.56	2,806,256	+0.37(+0.46%)
Jul 29, 2014	81.53	81.91	81.18	81.19	2,139,244	-0.34(-0.42%)
Jul 28, 2014	83.11	83.52	81.16	81.53	2,386,632	-0.12(-0.15%)
Jul 25, 2014	82.11	82.52	81.57	81.65	2,929,585	-0.75(-0.91%)
Jul 24, 2014	82.54	82.61	82.17	82.40	3,619,962	+0.41(+0.50%)
Jul 23, 2014	82.33	82.39	81.95	81.99	2,851,156	-0.13(-0.16%)
Jul 22, 2014	81.91	82.39	81.89	82.12	3,966,160	+0.20(+0.24%)
Jul 21, 2014	82.32	82.42	81.78	81.92	3,595,427	-0.37(-0.45%)
Jul 18, 2014	83.68	83.90	82.06	82.29	6,368,537	-0.20(-0.24%)
Jul 17, 2014	84.07	84.28	82.41	82.49	4,083,158	-1.89(-2.24%)
Jul 16, 2014	85.05	85.16	84.06	84.38	3,356,705	-0.52(-0.61%)
Jul 15, 2014	84.39	85.39	84.34	84.90	3,029,198	+0.89(+1.06%)
Jul 14, 2014	84.64	84.90	83.89	84.01	2,608,476	+0.05(+0.06%)
Jul 11, 2014	83.77	84.08	83.32	83.96	1,934,506	+0.27(+0.32%)
Jul 10, 2014	83.04	84.08	82.99	83.69	2,401,664	-0.70(-0.83%)
Jul 09, 2014	84.15	84.95	83.68	84.39	2,773,005	+1.16(+1.39%)
Jul 08, 2014	83.29	83.61	82.89	83.23	2,640,652	-0.34(-0.41%)
Jul 07, 2014	84.31	84.60	83.29	83.57	2,501,667	-1.38(-1.62%)
Jul 03, 2014	84.20	84.95	84.95	84.95	2,811,500	+1.35(+1.61%)
Jul 02, 2014	83.29	83.68	83.15	83.60	2,830,366	+0.58(+0.70%)
Jul 01, 2014	83.12	83.53	82.88	83.02	3,252,605	+0.42(+0.51%)
Jun 30, 2014	83.00	83.08	82.48	82.60	2,349,141	-0.41(-0.49%)
Jun 27, 2014	81.06	83.19	81.06	83.01	2,723,118	+0.52(+0.63%)
Jun 26, 2014	82.25	82.52	81.54	82.49	1,977,292	+0.16(+0.19%)
Jun 25, 2014	82.14	82.59	81.94	82.33	2,554,555	-0.12(-0.15%)
Jun 24, 2014	83.35	83.72	82.42	82.45	3,538,179	-1.04(-1.25%)
Jun 23, 2014	83.18	83.57	82.75	83.49	3,117,454	+0.06(+0.07%)
Jun 20, 2014	82.40	83.89	82.38	83.43	6,220,901	+1.43(+1.74%)
Jun 19, 2014	81.97	82.22	81.34	82.00	3,855,009	+0.35(+0.43%)
Jun 18, 2014	80.82	81.73	80.20	81.65	5,820,221	+0.75(+0.93%)
Jun 17, 2014	80.82	81.55	80.77	80.90	5,594,421	-0.14(-0.17%)
Jun 16, 2014	80.38	81.40	80.15	81.04	3,270,253	+0.57(+0.71%)
Jun 13, 2014	80.91	81.04	80.13	80.47	3,259,908	-0.46(-0.57%)
Jun 12, 2014	80.61	81.25	80.61	80.93	2,920,648	+0.10(+0.12%)
Jun 11, 2014	81.57	81.57	80.30	80.83	3,373,457	-0.88(-1.08%)
Jun 10, 2014	81.81	81.96	81.48	81.71	2,522,161	+0.91(+1.13%)
Jun 06, 2014	79.91	80.97	79.78	80.80	2,655,405	+0.98(+1.23%)
Jun 05, 2014	78.90	79.97	78.81	79.82	2,088,286	+0.64(+0.81%)
Jun 04, 2014	78.69	79.28	78.60	79.18	2,094,371	+0.40(+0.51%)
Jun 03, 2014	78.47	79.07	78.11	78.78	2,410,697	+0.15(+0.19%)
Jun 02, 2014	78.92	79.03	78.20	78.63	2,454,513	-0.26(-0.33%)
May 30, 2014	78.65	79.24	78.61	78.89	2,424,754	+0.17(+0.22%)
May 29, 2014	78.59	78.90	78.17	78.72	2,462,052	+0.17(+0.22%)
May 28, 2014	77.98	78.88	77.93	78.55	2,939,366	+0.80(+1.03%)
May 27, 2014	77.19	78.20	77.16	77.75	2,028,467	+0.56(+0.73%)
May 23, 2014	76.43	77.19	77.19	77.19	1,702,000	+0.33(+0.43%)
May 22, 2014	76.50	77.08	76.50	76.86	894,601	+0.19(+0.25%)
May 21, 2014	75.80	76.79	75.70	76.67	1,830,279	+1.19(+1.58%)
May 20, 2014	76.09	76.25	75.33	75.48	1,928,642	-0.62(-0.81%)
May 19, 2014	75.70	76.16	75.60	76.10	2,264,118	+0.33(+0.44%)
May 16, 2014	76.21	76.28	75.17	75.77	3,325,058	-0.65(-0.85%)
May 15, 2014	75.99	76.43	75.35	76.42	3,354,463	+0.25(+0.33%)
May 14, 2014	77.28	77.54	76.06	76.17	2,619,933	-1.34(-1.73%)
May 13, 2014	77.76	77.97	77.18	77.51	2,476,764	-0.22(-0.28%)
May 12, 2014	76.88	77.78	76.88	77.73	2,549,102	+1.30(+1.70%)
May 09, 2014	76.21	76.65	76.02	76.43	2,750,633	+0.26(+0.34%)
May 08, 2014	76.01	76.90	75.87	76.17	3,268,916	-0.25(-0.33%)
May 07, 2014	75.17	76.49	75.17	76.42	2,824,406	+1.44(+1.92%)
May 06, 2014	75.33	75.82	74.76	74.98	3,441,518	-0.83(-1.09%)
May 05, 2014	75.80	75.86	75.20	75.81	2,998,859	-0.01(-0.01%)
May 02, 2014	74.76	75.98	74.45	75.82	5,635,034	+1.29(+1.73%)