Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		75.69	75.69	75.69	0	+0.11(+0.15%)
Dec 29, 2016	76.71	76.83	75.44	75.58	2,423,535	-0.94(-1.22%)
Dec 28, 2016	78.07	78.07	76.21	76.51	2,572,445	-1.36(-1.75%)
Dec 27, 2016	78.28	78.28	77.78	77.87	2,335,267	+0.07(+0.09%)
Dec 23, 2016		77.80	77.80	77.80	0	+0.43(+0.55%)
Dec 22, 2016	78.02	78.11	76.89	77.38	3,020,786	-1.08(-1.38%)
Dec 21, 2016	78.77	78.87	78.20	78.46	2,836,124	-0.16(-0.20%)
Dec 20, 2016	78.52	78.81	78.08	78.62	2,381,865	+0.50(+0.64%)
Dec 19, 2016	78.05	78.25	77.32	78.12	3,755,367	+0.32(+0.41%)
Dec 16, 2016	78.66	78.66	77.26	77.80	10,800,553	-0.60(-0.76%)
Dec 15, 2016	77.71	79.51	77.25	78.39	4,133,581	+1.22(+1.59%)
Dec 14, 2016	77.04	78.19	76.42	77.17	4,145,746	-0.43(-0.56%)
Dec 13, 2016	77.86	78.15	76.62	77.61	3,314,317	+0.03(+0.03%)
Dec 12, 2016	78.21	79.02	77.32	77.58	3,904,941	-0.89(-1.14%)
Dec 09, 2016	78.61	78.63	77.52	78.47	3,951,371	-0.14(-0.18%)
Dec 08, 2016	78.01	79.28	77.28	78.61	3,666,271	+0.89(+1.15%)
Dec 07, 2016	76.00	77.90	75.71	77.72	3,356,795	+1.51(+1.98%)
Dec 06, 2016	75.48	76.24	74.35	76.21	3,927,561	+0.98(+1.30%)
Dec 05, 2016	75.03	75.78	74.95	75.23	4,906,965	+0.62(+0.83%)
Dec 02, 2016	75.02	75.15	73.90	74.61	5,863,243	-0.53(-0.70%)
Dec 01, 2016	73.27	75.28	73.02	75.14	6,082,278	+2.23(+3.06%)
Nov 30, 2016	72.70	73.34	72.29	72.91	4,380,845	+1.25(+1.74%)
Nov 29, 2016	72.37	72.49	71.53	71.66	2,585,042	-0.56(-0.77%)
Nov 28, 2016	72.80	73.35	72.09	72.22	3,893,459	-1.15(-1.57%)
Nov 25, 2016	73.10	73.57	72.82	73.37	1,824,222	-0.04(-0.06%)
Nov 23, 2016		73.41	73.41	73.41	0	+1.76(+2.46%)
Nov 22, 2016	72.36	72.77	71.51	71.65	4,384,138	-0.54(-0.75%)
Nov 21, 2016	71.78	72.31	71.20	72.19	3,591,688	+1.04(+1.46%)
Nov 18, 2016	70.61	71.48	70.33	71.15	2,658,482	+0.39(+0.55%)
Nov 17, 2016	69.62	70.76	68.82	70.76	3,542,056	+1.16(+1.67%)
Nov 16, 2016	69.73	70.27	68.92	69.60	4,276,993	-1.67(-2.35%)
Nov 15, 2016	71.38	71.74	69.29	71.27	7,194,076	-1.40(-1.92%)
Nov 14, 2016	70.26	72.72	70.23	72.67	6,347,101	+2.40(+3.42%)
Nov 11, 2016	68.32	70.49	68.30	70.27	5,319,190	+1.53(+2.22%)
Nov 10, 2016	66.52	69.14	66.52	68.74	8,421,203	+2.54(+3.84%)
Nov 09, 2016	63.90	66.51	63.55	66.20	15,280,312	+3.35(+5.33%)
Nov 08, 2016	63.75	63.75	62.38	62.85	7,670,149	-1.73(-2.67%)
Nov 07, 2016	64.09	64.71	64.09	64.57	4,782,553	+1.50(+2.38%)
Nov 04, 2016	62.47	63.58	62.05	63.07	4,226,492	+0.67(+1.08%)
Nov 03, 2016	62.81	63.21	62.25	62.40	6,552,114	-0.25(-0.40%)
Nov 02, 2016	63.05	63.28	62.29	62.65	4,673,325	-0.53(-0.85%)
Nov 01, 2016	64.22	64.29	62.49	63.18	4,598,114	-0.70(-1.09%)
Oct 31, 2016	64.82	64.83	63.71	63.88	4,021,086	-0.51(-0.79%)
Oct 28, 2016	64.59	64.79	63.81	64.39	4,381,518	-0.15(-0.23%)
Oct 27, 2016	65.32	65.45	64.11	64.54	3,121,532	-0.54(-0.84%)
Oct 26, 2016	63.40	65.71	62.94	65.08	5,484,685	+0.03(+0.05%)
Oct 25, 2016	64.96	65.38	64.72	65.05	5,090,113	-0.01(-0.01%)
Oct 24, 2016	65.07	65.34	64.91	65.06	3,601,672	+0.44(+0.68%)
Oct 21, 2016	63.69	64.80	63.59	64.62	4,575,048	+0.33(+0.51%)
Oct 20, 2016	63.64	64.92	63.30	64.29	5,218,718	+0.77(+1.21%)
Oct 19, 2016	62.21	63.63	62.17	63.52	3,879,789	+1.41(+2.26%)
Oct 18, 2016	62.68	62.75	61.83	62.11	3,617,187	+0.18(+0.29%)
Oct 17, 2016	62.05	62.43	61.90	61.93	4,519,969	+0.22(+0.35%)
Oct 14, 2016	61.87	62.30	61.46	61.72	3,329,286	+0.40(+0.65%)
Oct 13, 2016	61.55	61.86	60.83	61.32	5,591,439	-0.85(-1.37%)
Oct 12, 2016	61.95	62.49	61.90	62.17	2,586,882	-0.09(-0.14%)
Oct 11, 2016	63.20	63.37	61.99	62.26	2,613,233	-1.01(-1.60%)
Oct 10, 2016	63.50	63.75	63.19	63.27	2,040,001	+0.24(+0.38%)
Oct 07, 2016	63.11	63.60	62.72	63.03	3,123,605	+0.01(+0.01%)
Oct 06, 2016	63.53	63.63	62.46	63.02	3,781,120	-0.57(-0.90%)
Oct 05, 2016	62.99	63.91	62.99	63.59	3,623,194	+0.81(+1.29%)
Oct 04, 2016	62.52	63.18	62.35	62.78	4,750,038	+0.54(+0.87%)
Oct 03, 2016	61.78	62.71	61.74	62.23	4,119,646	+0.26(+0.42%)
Sep 30, 2016	61.15	62.29	60.94	61.98	3,703,596	+1.27(+2.09%)
Sep 29, 2016	61.80	62.12	59.96	60.71	3,667,662	-1.20(-1.94%)
Sep 28, 2016	61.93	62.20	61.10	61.91	2,886,662	-0.04(-0.07%)
Sep 27, 2016	60.81	61.98	60.53	61.95	2,787,186	+0.85(+1.40%)
Sep 26, 2016	61.46	61.82	60.91	61.10	3,564,279	-0.41(-0.66%)
Sep 23, 2016	61.90	62.34	61.48	61.50	3,592,240	-0.74(-1.19%)
Sep 22, 2016	61.92	62.31	61.83	62.24	3,814,046	+0.40(+0.64%)
Sep 21, 2016	61.06	61.93	60.89	61.85	4,724,481	+0.97(+1.59%)
Sep 20, 2016	61.65	61.86	60.73	60.88	2,914,717	-0.36(-0.59%)
Sep 19, 2016	60.88	61.54	60.76	61.24	3,657,799	+0.66(+1.10%)
Sep 16, 2016	60.86	60.92	60.21	60.58	3,726,029	-0.67(-1.10%)
Sep 15, 2016	60.81	61.36	60.13	61.25	3,589,998	+0.35(+0.57%)
Sep 14, 2016	61.35	61.53	60.64	60.91	3,218,106	-0.54(-0.88%)
Sep 13, 2016	61.70	62.09	60.86	61.45	4,061,065	-1.10(-1.77%)
Sep 12, 2016	61.36	62.79	60.78	62.55	3,811,717	+0.73(+1.19%)
Sep 09, 2016	62.14	62.42	61.79	61.82	4,710,140	-0.54(-0.87%)
Sep 08, 2016	61.80	62.49	61.68	62.36	3,113,123	+0.44(+0.71%)
Sep 07, 2016	60.92	61.95	60.78	61.92	2,924,238	+0.67(+1.10%)
Sep 06, 2016	61.79	61.83	60.86	61.25	2,968,620	-0.56(-0.91%)
Sep 02, 2016	61.47	61.81	61.81	61.81	2,837,448	+0.48(+0.79%)
Sep 01, 2016	61.78	62.20	60.55	61.33	6,460,340	-0.45(-0.73%)
Aug 31, 2016	60.73	61.88	60.73	61.78	7,103,940	+1.10(+1.81%)
Aug 30, 2016	60.08	60.92	60.08	60.68	3,582,683	+0.60(+1.01%)
Aug 29, 2016	59.65	60.44	59.44	60.08	3,494,574	+0.41(+0.68%)
Aug 26, 2016	59.53	60.09	59.32	59.67	2,540,410	+0.34(+0.57%)
Aug 25, 2016	58.97	59.62	58.90	59.34	2,007,916	+0.13(+0.22%)
Aug 24, 2016	59.41	59.82	59.07	59.21	2,347,630	-0.15(-0.25%)
Aug 23, 2016	59.47	59.81	59.35	59.35	2,165,188	+0.09(+0.16%)
Aug 22, 2016	59.13	59.37	58.74	59.26	2,176,774	+0.10(+0.17%)
Aug 19, 2016	58.71	59.26	58.66	59.15	2,866,808	+0.30(+0.51%)
Aug 18, 2016	58.92	59.17	58.77	58.85	2,832,293	-0.07(-0.12%)
Aug 17, 2016	59.10	59.24	58.64	58.92	3,257,028	-0.28(-0.48%)
Aug 16, 2016	58.90	59.50	58.84	59.21	3,079,784	+0.01(+0.01%)
Aug 15, 2016	58.69	59.46	58.69	59.20	3,177,663	+0.53(+0.90%)
Aug 12, 2016	58.21	58.72	57.96	58.67	2,432,541	+0.05(+0.09%)
Aug 11, 2016	57.84	58.69	57.64	58.62	3,083,169	+0.94(+1.63%)
Aug 10, 2016	58.45	58.52	57.48	57.68	2,721,689	-0.80(-1.37%)
Aug 09, 2016	58.78	58.84	58.29	58.48	2,078,678	-0.34(-0.57%)
Aug 08, 2016	58.87	59.38	58.63	58.82	2,027,950	+0.06(+0.10%)
Aug 05, 2016	57.90	58.97	57.90	58.76	4,283,536	+1.64(+2.87%)
Aug 04, 2016	57.14	57.51	57.02	57.12	2,546,825	+0.04(+0.08%)
Aug 03, 2016	56.73	57.44	56.60	57.08	4,623,659	+0.21(+0.38%)
Aug 02, 2016	57.38	57.54	56.60	56.86	5,141,151	-0.63(-1.09%)
Aug 01, 2016	57.70	57.91	57.19	57.49	3,985,984	-0.04(-0.07%)
Jul 29, 2016	57.62	58.08	57.50	57.53	4,235,613	-0.34(-0.59%)
Jul 28, 2016	57.88	58.10	57.27	57.87	3,590,950	-0.37(-0.63%)
Jul 27, 2016	57.92	58.74	57.78	58.24	3,626,353	+0.19(+0.32%)
Jul 26, 2016	57.72	58.30	57.39	58.05	3,495,334	+0.30(+0.52%)
Jul 25, 2016	57.34	58.21	57.25	57.75	5,099,754	+0.27(+0.46%)
Jul 22, 2016	57.03	57.74	55.75	57.49	10,065,967	-0.82(-1.41%)
Jul 21, 2016	57.84	58.72	57.67	58.31	4,139,093	+0.33(+0.56%)
Jul 20, 2016	58.35	58.46	57.60	57.98	3,375,939	-0.10(-0.18%)
Jul 19, 2016	58.29	58.41	57.90	58.09	2,490,603	-0.33(-0.57%)
Jul 18, 2016	58.70	58.78	58.16	58.42	2,612,174	-0.03(-0.04%)
Jul 15, 2016	59.25	59.33	58.08	58.45	6,720,766	-0.60(-1.02%)
Jul 14, 2016	59.44	59.61	58.43	59.05	3,829,644	+0.78(+1.34%)
Jul 13, 2016	58.10	58.52	57.42	58.27	4,210,795	+0.08(+0.13%)
Jul 12, 2016	57.49	58.41	57.45	58.19	5,801,299	+1.36(+2.40%)
Jul 11, 2016	55.90	56.93	55.80	56.83	5,725,308	+1.33(+2.40%)
Jul 08, 2016	54.50	55.69	53.08	55.50	5,770,517	+2.42(+4.56%)
Jul 07, 2016	52.49	53.64	52.49	53.08	5,415,905	+0.52(+1.00%)
Jul 06, 2016	51.67	52.57	51.17	52.56	3,311,731	+0.36(+0.69%)
Jul 05, 2016	53.29	53.48	52.02	52.20	3,884,282	-1.80(-3.34%)
Jul 01, 2016	54.44	54.00	54.00	54.00	3,675,822	-0.47(-0.87%)
Jun 30, 2016	53.53	54.49	52.68	54.47	7,450,423	+1.36(+2.57%)
Jun 29, 2016	51.95	53.15	51.67	53.10	5,212,472	+1.94(+3.79%)
Jun 28, 2016	50.81	51.26	50.31	51.17	7,614,734	+1.30(+2.60%)
Jun 27, 2016	52.18	52.18	49.76	49.87	10,438,973	-3.20(-6.03%)
Jun 24, 2016	53.64	55.13	52.96	53.07	9,462,429	-3.19(-5.67%)
Jun 23, 2016	55.55	56.30	55.37	56.26	3,437,035	+1.43(+2.61%)
Jun 22, 2016	55.15	55.61	54.79	54.83	3,113,486	-0.27(-0.50%)
Jun 21, 2016	55.68	55.74	54.50	55.10	5,242,328	-0.03(-0.05%)
Jun 20, 2016	56.42	56.56	55.03	55.13	6,016,843	+0.08(+0.14%)
Jun 17, 2016	55.14	55.57	54.73	55.05	7,218,981	-0.05(-0.09%)
Jun 16, 2016	54.97	55.27	53.80	55.10	6,175,468	-0.33(-0.60%)
Jun 15, 2016	56.11	56.80	55.29	55.44	11,066,407	+0.18(+0.33%)
Jun 14, 2016	58.76	58.76	54.68	55.26	17,422,912	-3.92(-6.62%)
Jun 13, 2016	59.57	60.39	59.14	59.18	2,908,321	-0.89(-1.48%)
Jun 10, 2016	60.29	60.51	59.85	60.07	2,921,957	-0.71(-1.17%)
Jun 09, 2016	61.28	61.29	60.15	60.78	3,206,395	-1.05(-1.71%)
Jun 08, 2016	61.53	62.23	61.26	61.84	3,720,086	-0.21(-0.35%)
Jun 07, 2016	62.61	62.66	62.02	62.05	2,623,150	-0.43(-0.69%)
Jun 06, 2016	61.46	62.89	61.23	62.48	2,824,835	+1.07(+1.75%)
Jun 03, 2016	61.99	62.08	60.44	61.41	4,055,738	-1.53(-2.43%)
Jun 02, 2016	62.77	62.93	62.28	62.93	1,744,590	+0.14(+0.22%)
Jun 01, 2016	62.19	62.88	61.61	62.80	1,859,095	-0.02(-0.03%)
May 31, 2016	63.63	63.76	62.46	62.81	2,755,762	-0.51(-0.80%)
May 27, 2016	62.50	63.32	63.32	63.32	3,277,982	+1.09(+1.75%)
May 26, 2016	62.63	62.74	61.98	62.23	1,915,099	-0.61(-0.97%)
May 25, 2016	61.78	63.06	61.62	62.84	3,226,436	+1.41(+2.30%)
May 24, 2016	60.81	61.62	59.69	61.42	2,385,627	+0.83(+1.37%)
May 23, 2016	60.74	61.31	60.39	60.59	2,203,570	-0.24(-0.39%)
May 20, 2016	60.69	61.38	60.43	60.83	2,393,847	+0.34(+0.57%)
May 19, 2016	60.36	61.57	59.93	60.49	4,035,205	-0.39(-0.63%)
May 18, 2016	59.03	60.90	58.88	60.87	5,059,503	+1.84(+3.12%)
May 17, 2016	59.07	59.75	58.67	59.03	3,123,734	-0.39(-0.65%)
May 16, 2016	58.77	59.74	58.64	59.42	3,123,329	+0.49(+0.83%)
May 13, 2016	59.31	60.00	58.60	58.93	2,868,003	-0.56(-0.94%)
May 12, 2016	60.18	60.66	59.04	59.49	2,460,133	-0.51(-0.84%)
May 11, 2016	60.40	60.93	59.99	59.99	2,828,376	-0.67(-1.11%)
May 10, 2016	59.70	60.78	59.66	60.66	3,108,779	+1.31(+2.21%)
May 09, 2016	59.96	60.01	59.05	59.35	3,270,415	+0.18(+0.30%)
May 06, 2016	58.67	59.21	58.35	59.17	4,037,046	+0.23(+0.39%)
May 05, 2016	59.63	59.97	58.50	58.94	6,268,409	-0.48(-0.80%)
May 04, 2016	60.68	60.69	59.07	59.42	4,758,083	-1.95(-3.18%)
May 03, 2016	61.88	62.00	60.92	61.37	2,561,527	-1.37(-2.19%)
May 02, 2016	62.14	62.87	61.40	62.75	3,191,433	+1.01(+1.64%)
Apr 29, 2016	62.24	62.50	61.29	61.73	3,478,748	-0.84(-1.34%)
Apr 28, 2016	62.73	63.33	62.24	62.57	3,098,013	-0.80(-1.26%)
Apr 27, 2016	62.36	63.53	62.10	63.37	7,491,785	-1.41(-2.17%)
Apr 26, 2016	63.98	64.81	63.64	64.78	3,149,866	+0.83(+1.29%)
Apr 25, 2016	64.02	64.36	63.51	63.95	2,905,868	-0.49(-0.75%)
Apr 22, 2016	63.53	64.58	63.51	64.43	2,090,826	+0.71(+1.11%)
Apr 21, 2016	64.17	65.07	63.69	63.73	3,473,430	-0.60(-0.93%)
Apr 20, 2016	62.55	64.43	62.52	64.32	5,771,290	+2.24(+3.61%)
Apr 19, 2016	61.36	62.16	60.94	62.08	2,754,746	+0.97(+1.59%)
Apr 18, 2016	60.45	61.31	60.16	61.11	2,070,225	+0.27(+0.45%)
Apr 15, 2016	61.16	61.58	60.59	60.84	3,356,799	-0.11(-0.18%)
Apr 14, 2016	60.26	61.55	60.10	60.95	3,367,258	+0.54(+0.89%)
Apr 13, 2016	58.84	60.43	58.82	60.41	3,947,328	+2.16(+3.70%)
Apr 12, 2016	57.60	58.38	57.48	58.25	3,356,162	+0.95(+1.65%)
Apr 11, 2016	56.99	57.73	56.90	57.31	4,252,384	+0.45(+0.79%)
Apr 08, 2016	57.16	57.75	56.63	56.85	2,650,026	+0.08(+0.14%)
Apr 07, 2016	57.70	57.97	56.37	56.78	3,333,820	-1.44(-2.48%)
Apr 06, 2016	58.00	58.35	57.31	58.22	3,771,149	-0.22(-0.38%)
Apr 05, 2016	58.07	58.80	57.81	58.44	4,051,817	-1.11(-1.86%)
Apr 04, 2016	60.20	60.45	59.45	59.55	1,896,727	-0.83(-1.37%)
Apr 01, 2016	59.46	60.52	59.06	60.38	3,394,727	+1.27(+2.15%)
Mar 31, 2016	58.97	59.51	58.82	59.10	3,779,160	+0.14(+0.23%)
Mar 30, 2016	59.10	59.69	58.87	58.97	2,404,166	+0.26(+0.44%)
Mar 29, 2016	58.70	58.81	57.63	58.71	5,173,458	-0.30(-0.51%)
Mar 28, 2016	59.53	59.67	58.81	59.01	2,210,549	-0.48(-0.80%)
Mar 24, 2016	59.22	59.49	59.49	59.49	2,450,997	-0.38(-0.64%)
Mar 23, 2016	60.14	60.35	59.69	59.87	3,053,442	-0.21(-0.35%)
Mar 22, 2016	59.93	60.36	59.65	60.09	2,233,839	-0.30(-0.49%)
Mar 21, 2016	59.96	60.88	59.76	60.38	2,792,149	+0.20(+0.34%)
Mar 18, 2016	59.54	60.65	59.29	60.18	5,968,707	+0.91(+1.54%)
Mar 17, 2016	58.88	59.74	58.49	59.27	4,769,868	+0.10(+0.17%)
Mar 16, 2016	59.02	59.76	58.71	59.16	3,839,464	+0.05(+0.09%)
Mar 15, 2016	59.09	59.11	58.25	59.11	3,981,991	-0.52(-0.87%)
Mar 14, 2016	60.36	60.55	59.46	59.63	2,990,818	-0.94(-1.55%)
Mar 11, 2016	59.85	60.65	59.70	60.57	2,765,180	+1.53(+2.60%)
Mar 10, 2016	58.99	59.69	58.09	59.04	2,527,761	+0.45(+0.77%)
Mar 09, 2016	58.87	59.09	58.20	58.58	2,941,500	+0.18(+0.31%)
Mar 08, 2016	58.71	58.99	58.00	58.41	3,182,355	-0.88(-1.48%)
Mar 07, 2016	58.79	59.37	58.65	59.28	2,348,507	-0.06(-0.10%)
Mar 04, 2016	59.53	60.01	58.81	59.34	3,446,880	-0.06(-0.10%)
Mar 03, 2016	58.81	59.40	58.58	59.40	2,866,671	+0.44(+0.75%)
Mar 02, 2016	58.00	58.96	57.77	58.96	2,810,771	+0.98(+1.69%)
Mar 01, 2016	56.85	57.99	56.41	57.98	4,845,094	+1.93(+3.44%)
Feb 29, 2016	57.07	57.29	56.03	56.05	3,991,272	-1.25(-2.19%)
Feb 26, 2016	56.90	58.15	56.83	57.31	3,642,110	+0.67(+1.17%)
Feb 25, 2016	56.08	56.64	55.32	56.64	3,098,411	+0.86(+1.54%)
Feb 24, 2016	55.23	55.97	54.11	55.78	3,394,667	-0.26(-0.47%)
Feb 23, 2016	57.65	57.65	55.70	56.04	4,089,125	-1.74(-3.01%)
Feb 22, 2016	56.66	57.81	56.62	57.78	3,526,896	+1.73(+3.09%)
Feb 19, 2016	55.86	56.18	55.22	56.05	2,880,895	-0.17(-0.30%)
Feb 18, 2016	55.84	56.86	55.58	56.22	5,009,818	+0.64(+1.15%)
Feb 17, 2016	55.40	56.32	55.32	55.58	4,463,166	+0.83(+1.51%)
Feb 16, 2016	54.33	55.54	53.79	54.76	5,052,977	+1.42(+2.67%)
Feb 12, 2016	52.20	53.33	53.33	53.33	6,482,519	+2.04(+3.97%)
Feb 11, 2016	50.92	51.86	50.09	51.29	5,655,772	-1.44(-2.73%)
Feb 10, 2016	53.31	54.33	52.68	52.73	3,760,707	-0.15(-0.29%)
Feb 09, 2016	50.87	53.32	50.62	52.89	5,221,487	+1.30(+2.51%)
Feb 08, 2016	52.81	52.91	50.92	51.59	4,577,326	-2.09(-3.90%)
Feb 05, 2016	54.16	54.76	53.07	53.68	4,140,149	-0.31(-0.58%)
Feb 04, 2016	53.38	54.53	53.24	54.00	5,085,161	+0.49(+0.92%)
Feb 03, 2016	53.94	54.23	50.73	53.51	7,125,512	-0.05(-0.09%)
Feb 02, 2016	54.08	54.11	53.23	53.56	6,132,272	-1.53(-2.77%)
Feb 01, 2016	55.07	55.45	54.05	55.08	5,098,787	-0.52(-0.93%)
Jan 29, 2016	53.79	55.67	53.62	55.60	7,530,217	+2.23(+4.18%)
Jan 28, 2016	54.04	54.04	52.63	53.37	7,661,652	-0.26(-0.49%)
Jan 27, 2016	51.94	54.73	51.90	53.63	10,084,938	+2.47(+4.84%)
Jan 26, 2016	50.07	51.26	50.07	51.16	6,632,674	+1.46(+2.93%)
Jan 25, 2016	51.42	51.69	49.56	49.70	6,740,982	-2.07(-3.99%)
Jan 22, 2016	52.66	53.04	51.28	51.77	4,895,863	-0.07(-0.13%)
Jan 21, 2016	51.56	52.79	51.27	51.84	4,422,782	+0.36(+0.69%)
Jan 20, 2016	51.51	52.00	49.92	51.48	6,288,220	-1.21(-2.30%)
Jan 19, 2016	53.96	53.97	52.12	52.69	4,088,952	-0.56(-1.05%)
Jan 15, 2016	52.53	53.25	53.25	53.25	5,697,445	-1.48(-2.71%)
Jan 14, 2016	54.23	55.17	52.97	54.73	5,397,312	+0.81(+1.51%)
Jan 13, 2016	56.16	56.48	53.73	53.92	6,380,444	-1.83(-3.28%)
Jan 12, 2016	55.55	55.89	54.80	55.75	4,343,695	+0.88(+1.61%)
Jan 11, 2016	54.92	55.53	54.23	54.87	4,032,752	+0.45(+0.83%)
Jan 08, 2016	55.71	55.83	54.28	54.42	5,585,375	-0.72(-1.31%)
Jan 07, 2016	56.21	56.77	54.95	55.14	6,654,653	-2.94(-5.06%)
Jan 06, 2016	58.08	59.05	57.60	58.08	4,984,566	-0.77(-1.31%)
Jan 05, 2016	58.83	59.78	58.21	58.85	6,156,358	-1.08(-1.81%)