Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.59	81.92	81.04	81.19	2,480,363	-0.22(-0.27%)
Oct 30, 2017	81.12	82.27	81.12	81.41	2,097,619	-0.31(-0.38%)
Oct 27, 2017	81.63	81.90	81.04	81.72	2,537,955	+0.23(+0.28%)
Oct 26, 2017	80.15	81.67	80.15	81.49	3,644,437	+1.50(+1.87%)
Oct 25, 2017	80.24	81.04	79.25	80.00	6,803,396	+1.15(+1.45%)
Oct 24, 2017	79.22	79.27	78.21	78.85	3,048,438	-0.18(-0.22%)
Oct 23, 2017	78.93	79.27	78.40	79.03	2,521,696	+0.04(+0.06%)
Oct 20, 2017	78.00	78.99	77.86	78.98	4,272,333	+1.93(+2.50%)
Oct 19, 2017	75.58	77.07	75.44	77.05	2,321,880	+0.72(+0.95%)
Oct 18, 2017	76.04	76.43	75.71	76.33	1,325,604	+0.52(+0.69%)
Oct 17, 2017	76.61	76.61	75.67	75.81	1,646,713	-0.69(-0.90%)
Oct 16, 2017	75.57	76.52	75.32	76.50	2,517,353	+1.31(+1.75%)
Oct 13, 2017	74.25	75.60	73.88	75.19	2,193,121	+0.68(+0.91%)
Oct 12, 2017	76.10	76.28	74.43	74.51	3,174,043	-1.90(-2.49%)
Oct 11, 2017	77.07	77.07	76.38	76.41	1,782,890	-0.48(-0.63%)
Oct 10, 2017	76.94	77.50	76.82	76.90	1,474,970	+0.00(+0.00%)
Oct 09, 2017	77.06	77.27	76.68	76.90	1,630,439	+0.23(+0.30%)
Oct 06, 2017	76.67	76.82	76.13	76.67	2,173,905	-0.04(-0.06%)
Oct 05, 2017	76.16	77.01	75.79	76.71	1,909,307	+0.66(+0.87%)
Oct 04, 2017	76.10	76.29	75.72	76.05	2,309,442	-0.03(-0.03%)
Oct 03, 2017	75.69	76.09	75.34	76.08	3,019,863	+0.40(+0.52%)
Oct 02, 2017	74.85	75.78	74.60	75.68	4,331,700	+1.11(+1.49%)
Sep 29, 2017	74.31	74.76	73.81	74.57	2,245,727	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.41	74.09	2,268,074	+0.17(+0.23%)
Sep 27, 2017		74.38		73.93	2,727,388	+1.00(+1.36%)
Sep 26, 2017	72.83	73.22	72.45	72.93	1,969,747	+0.28(+0.39%)
Sep 25, 2017	72.13	72.86	72.04	72.65	2,057,481	+0.48(+0.66%)
Sep 22, 2017	71.62	72.30	71.48	72.17	1,948,944	+0.32(+0.44%)
Sep 21, 2017	71.84	72.36	71.25	71.86	3,065,080	-0.19(-0.27%)
Sep 20, 2017	71.53	72.29	71.04	72.05	3,616,207	+0.74(+1.04%)
Sep 19, 2017	70.64	71.67	70.64	71.31	3,058,196	+0.63(+0.88%)
Sep 18, 2017	70.63	70.94	70.19	70.69	4,275,842	+0.19(+0.26%)
Sep 15, 2017	69.23	70.58	69.21	70.50	5,047,418	+1.18(+1.70%)
Sep 14, 2017	70.61	70.98	69.11	69.32	4,800,759	-1.33(-1.88%)
Sep 13, 2017	69.97	70.98	69.76	70.65	3,956,781	+0.56(+0.80%)
Sep 12, 2017	69.93	70.47	69.75	70.09	2,577,497	+0.45(+0.65%)
Sep 11, 2017	69.48	70.13	69.05	69.64	2,711,568	+0.75(+1.09%)
Sep 08, 2017	68.22	69.20	67.81	68.89	3,344,734	-0.02(-0.03%)
Sep 07, 2017	70.05	70.10	68.49	68.91	4,149,922	-1.09(-1.56%)
Sep 06, 2017	69.58	70.47	69.50	70.00	3,898,957	+0.71(+1.03%)
Sep 05, 2017	70.15	70.25	68.95	69.28	2,938,864	-1.45(-2.05%)
Sep 01, 2017	70.34	71.10	70.12	70.74	2,768,516	+0.62(+0.88%)
Aug 31, 2017	70.92	71.05	70.02	70.12	4,094,063	-0.42(-0.60%)
Aug 30, 2017	70.24	71.13	70.05	70.54	2,379,905	+0.31(+0.44%)
Aug 29, 2017	70.25	70.38	69.52	70.24	3,590,783	-0.71(-1.01%)
Aug 28, 2017	71.95	72.02	70.77	70.95	1,539,620	-0.83(-1.15%)
Aug 25, 2017	72.01	72.55	71.73	71.78	1,367,561	+0.05(+0.07%)
Aug 24, 2017	71.79	72.09	71.49	71.72	1,031,731	+0.12(+0.17%)
Aug 23, 2017	71.36	72.33	71.35	71.60	1,306,495	-0.13(-0.18%)
Aug 22, 2017	71.97	72.29	71.16	71.73	2,132,699	+0.02(+0.02%)
Aug 21, 2017	71.91	71.99	71.43	71.72	1,600,713	-0.10(-0.13%)
Aug 18, 2017	71.94	72.65	71.63	71.81	2,742,169	-0.41(-0.56%)
Aug 17, 2017	73.80	74.02	72.19	72.22	1,995,761	-1.61(-2.18%)
Aug 16, 2017	74.63	74.87	73.64	73.83	1,354,010	-0.29(-0.39%)
Aug 15, 2017	74.81	74.97	73.39	74.12	2,626,718	-0.10(-0.13%)
Aug 14, 2017	73.82	74.61	73.57	74.22	2,023,934	+1.29(+1.76%)
Aug 11, 2017	73.43	73.52	72.51	72.93	2,258,422	-0.23(-0.31%)
Aug 10, 2017	74.43	74.55	73.10	73.16	2,312,655	-1.83(-2.44%)
Aug 09, 2017	74.83	75.12	74.38	74.99	1,518,813	-0.33(-0.43%)
Aug 08, 2017	74.90	76.96	74.90	75.32	2,262,459	+0.32(+0.42%)
Aug 07, 2017	74.53	75.24	74.32	75.00	1,576,104	+0.65(+0.88%)
Aug 04, 2017	75.16	75.24	74.22	74.35	2,979,096	-0.16(-0.21%)
Aug 03, 2017	75.14	75.42	74.42	74.51	2,843,912	-0.63(-0.84%)
Aug 02, 2017	75.27	75.41	74.85	75.14	3,075,714	-0.26(-0.35%)
Aug 01, 2017	75.96	76.04	75.08	75.41	2,596,505	-0.15(-0.20%)
Jul 31, 2017	74.89	75.97	74.66	75.55	3,345,761	+1.06(+1.42%)
Jul 28, 2017	74.39	74.64	73.48	74.49	3,609,143	+0.15(+0.20%)
Jul 27, 2017	75.33	75.35	73.99	74.34	3,289,784	-0.80(-1.06%)
Jul 26, 2017	76.43	76.47	75.06	75.14	2,856,307	-1.21(-1.58%)
Jul 25, 2017	77.15	77.33	75.98	76.35	3,726,910	-0.03(-0.03%)
Jul 24, 2017	76.73	76.76	75.98	76.38	4,458,942	-0.72(-0.93%)
Jul 21, 2017	74.84	77.36	74.12	77.10	11,049,280	+6.08(+8.55%)
Jul 20, 2017	71.20	71.44	70.17	71.02	5,664,814	-0.32(-0.45%)
Jul 19, 2017	71.85	71.88	70.81	71.35	3,612,952	-0.17(-0.23%)
Jul 18, 2017	71.64	71.78	70.99	71.51	1,531,895	-0.53(-0.73%)
Jul 17, 2017	72.25	72.41	71.79	72.04	2,193,014	-0.29(-0.40%)
Jul 14, 2017	71.75	72.64	71.17	72.33	2,242,705	-0.08(-0.11%)
Jul 13, 2017	72.11	72.57	71.91	72.41	1,872,185	+0.34(+0.47%)
Jul 12, 2017	71.00	72.22	70.70	72.07	2,825,932	+1.02(+1.43%)
Jul 11, 2017	71.96	72.03	70.84	71.05	3,130,205	-0.89(-1.23%)
Jul 10, 2017	72.22	72.31	71.85	71.93	2,723,358	-0.39(-0.55%)
Jul 07, 2017	72.47	72.49	71.82	72.33	1,865,311	+0.34(+0.48%)
Jul 06, 2017	72.17	72.71	71.84	71.99	4,012,470	-0.52(-0.71%)
Jul 05, 2017	73.11	73.48	72.00	72.50	3,288,970	-0.75(-1.03%)
Jul 03, 2017	73.13	74.06	72.96	73.26	1,777,537	+0.82(+1.14%)
Jun 30, 2017	71.91	72.92	71.53	72.43	3,387,185	+1.01(+1.41%)
Jun 29, 2017	71.67	72.77	70.55	71.43	6,936,989	-1.32(-1.82%)
Jun 28, 2017	72.00	73.22	71.94	72.75	4,322,180	+1.40(+1.97%)
Jun 27, 2017	70.88	72.10	70.80	71.35	2,333,379	+0.69(+0.98%)
Jun 26, 2017	70.04	70.87	69.80	70.65	2,451,335	+0.94(+1.35%)
Jun 23, 2017	70.79	70.82	69.58	69.72	3,608,842	-0.76(-1.08%)
Jun 22, 2017	70.78	70.86	70.20	70.48	2,556,210	-0.43(-0.61%)
Jun 21, 2017	71.28	71.28	70.74	70.91	2,968,284	-0.30(-0.42%)
Jun 20, 2017	71.57	71.67	71.09	71.21	3,074,895	-0.45(-0.62%)
Jun 19, 2017	71.65	71.85	71.27	71.65	3,686,788	+0.37(+0.52%)
Jun 16, 2017	71.42	71.58	70.95	71.28	3,725,750	-0.04(-0.05%)
Jun 15, 2017	69.79	71.50	69.69	71.32	4,415,758	+1.10(+1.57%)
Jun 14, 2017	69.66	70.31	68.79	70.22	3,260,986	-0.42(-0.60%)
Jun 13, 2017	70.57	70.94	70.00	70.64	3,069,272	+0.35(+0.50%)
Jun 12, 2017	70.27	70.98	69.79	70.29	3,009,225	+0.09(+0.12%)
Jun 09, 2017	70.20	70.50	69.53	70.20	3,974,232	+0.57(+0.82%)
Jun 08, 2017		70.28	69.08	69.63	2,656,135	+0.46(+0.66%)
Jun 07, 2017	68.84	69.72	68.57	69.17	2,786,039	+0.55(+0.80%)
Jun 06, 2017	68.18	68.76	67.59	68.62	2,859,891	-0.05(-0.08%)
Jun 05, 2017	68.43	69.11	68.19	68.67	2,301,435	+0.25(+0.37%)
Jun 02, 2017	67.87	68.68	67.43	68.42	2,885,148	+0.11(+0.15%)
Jun 01, 2017	67.91	68.36	67.34	68.31	3,762,597	+0.88(+1.30%)
May 31, 2017	68.72	68.72	66.67	67.44	4,873,211	-1.19(-1.74%)
May 30, 2017	69.61	69.78	68.58	68.63	2,693,807	-1.32(-1.89%)
May 26, 2017	69.70	70.23	69.33	69.95	2,698,246	+0.25(+0.35%)
May 25, 2017	70.05	70.58	69.42	69.71	2,420,910	-0.36(-0.51%)
May 24, 2017	70.44	70.44	69.92	70.07	1,806,737	-0.37(-0.52%)
May 23, 2017	69.86	70.73	69.36	70.43	2,275,693	+0.62(+0.89%)
May 22, 2017	70.78	70.95	69.51	69.81	2,742,975	-0.56(-0.80%)
May 19, 2017	69.76	71.10	69.48	70.37	3,189,547	+0.88(+1.26%)
May 18, 2017	68.79	70.26	68.68	69.50	6,760,616	+0.70(+1.02%)
May 17, 2017	70.74	70.00	68.53	68.80	3,592,493	-1.95(-2.75%)
May 16, 2017	71.28	71.38	70.63	70.74	2,264,388	-0.40(-0.57%)
May 15, 2017	70.15	71.50	70.15	71.14	2,922,875	+1.53(+2.20%)
May 12, 2017	69.99	70.45	68.99	69.61	4,509,227	-0.67(-0.95%)
May 11, 2017	71.00	71.26	69.84	70.28	4,301,978	-0.97(-1.37%)
May 10, 2017	71.56	71.92	71.13	71.25	3,245,831	-0.57(-0.79%)
May 09, 2017	71.71	72.24	71.38	71.82	3,193,513	+0.17(+0.24%)
May 08, 2017	71.83	71.90	71.40	71.64	2,018,319	-0.13(-0.18%)
May 05, 2017	72.31	72.40	71.54	71.77	2,666,816	-0.19(-0.27%)
May 04, 2017	72.43	72.59	71.69	71.97	3,640,721	+0.00(+0.00%)
May 03, 2017	71.61	72.25	71.35	71.97	2,815,860	+0.03(+0.04%)
May 02, 2017	71.17	71.95	70.64	71.94	3,491,628	+0.78(+1.09%)
May 01, 2017	70.81	71.53	70.46	71.16	4,075,236	+1.04(+1.48%)
Apr 28, 2017	71.04	71.69	69.71	70.12	7,053,742	-1.68(-2.34%)
Apr 27, 2017	72.58	72.95	71.76	71.81	4,139,788	-0.65(-0.90%)
Apr 26, 2017	71.54	73.51	71.53	72.46	8,528,435	-2.20(-2.94%)
Apr 25, 2017	74.48	75.05	74.35	74.66	3,988,497	+0.79(+1.06%)
Apr 24, 2017	73.83	74.20	73.40	73.88	3,321,432	+1.75(+2.43%)
Apr 21, 2017	72.97	73.25	72.10	72.12	2,894,108	-0.92(-1.25%)
Apr 20, 2017	71.83	73.33	71.83	73.04	3,376,089	+1.58(+2.21%)
Apr 19, 2017	71.91	72.34	71.17	71.46	2,473,400	+0.01(+0.01%)
Apr 18, 2017	72.02	72.60	70.80	71.45	3,575,609	-0.96(-1.33%)
Apr 17, 2017	70.30	72.44	69.84	72.41	4,309,229	+1.73(+2.44%)
Apr 13, 2017	71.58	72.38	70.58	70.68	3,897,353	-1.22(-1.70%)
Apr 12, 2017	72.10	72.56	71.56	71.90	2,655,983	-0.58(-0.81%)
Apr 11, 2017	71.89	72.51	71.21	72.49	2,695,047	+0.28(+0.39%)
Apr 10, 2017	72.89	73.13	72.00	72.21	2,823,603	-0.67(-0.92%)
Apr 07, 2017	72.63	73.57	72.23	72.88	3,172,053	-0.60(-0.82%)
Apr 06, 2017	73.22	73.94	72.02	73.48	5,019,363	+0.09(+0.12%)
Apr 05, 2017	75.53	75.57	73.27	73.40	2,846,914	-0.99(-1.33%)
Apr 04, 2017	74.49	74.94	74.26	74.38	2,109,426	-0.47(-0.63%)
Apr 03, 2017	75.80	75.82	73.87	74.85	3,620,736	-0.75(-0.99%)
Mar 31, 2017	75.61	76.11	75.27	75.60	3,051,212	-0.42(-0.55%)
Mar 30, 2017	74.00	76.13	73.74	76.02	4,678,591	+2.15(+2.91%)
Mar 29, 2017	74.06	74.32	73.31	73.88	2,852,348	+0.44(+0.61%)
Mar 28, 2017	71.55	73.83	71.45	73.43	4,343,428	+1.78(+2.48%)
Mar 27, 2017	71.48	72.30	70.94	71.65	4,908,347	-1.46(-1.99%)
Mar 24, 2017	73.27	73.74	72.57	73.11	2,253,588	+0.02(+0.02%)
Mar 23, 2017	72.93	74.21	72.61	73.09	3,061,897	+0.09(+0.12%)
Mar 22, 2017	72.48	73.67	71.67	73.00	3,591,942	+0.03(+0.04%)
Mar 21, 2017	75.99	75.99	72.71	72.98	5,225,775	-2.73(-3.61%)
Mar 20, 2017	76.87	76.97	75.53	75.71	3,211,748	-1.27(-1.64%)
Mar 17, 2017	78.89	79.13	76.78	76.97	3,883,795	-1.73(-2.19%)
Mar 16, 2017	78.85	79.47	78.48	78.70	2,042,451	+0.25(+0.32%)
Mar 15, 2017	79.40	80.23	77.76	78.45	3,643,881	-1.60(-1.99%)
Mar 14, 2017	79.70	80.07	79.20	80.04	1,983,948	-0.03(-0.04%)
Mar 13, 2017	80.44	80.59	79.96	80.08	2,097,901	-0.35(-0.43%)
Mar 10, 2017	80.98	81.13	79.89	80.43	1,884,747	+0.07(+0.09%)
Mar 09, 2017	80.93	81.44	80.13	80.36	1,895,361	-0.25(-0.31%)
Mar 08, 2017	82.02	82.38	80.51	80.61	2,325,233	-0.37(-0.45%)
Mar 07, 2017	81.20	81.43	80.69	80.98	1,881,375	-0.16(-0.19%)
Mar 06, 2017	81.57	81.73	81.00	81.13	2,220,009	-0.82(-1.00%)
Mar 03, 2017	82.17	82.56	81.42	81.95	2,913,379	-0.34(-0.41%)
Mar 02, 2017	83.93	84.03	82.25	82.29	1,863,663	-1.56(-1.86%)
Mar 01, 2017	82.88	84.55	82.79	83.86	3,883,427	+1.97(+2.41%)
Feb 28, 2017	81.17	81.95	81.13	81.88	3,578,996	+0.17(+0.21%)
Feb 27, 2017	80.60	81.76	80.31	81.71	1,983,425	+0.92(+1.13%)
Feb 24, 2017	80.72	80.96	80.06	80.79	2,581,695	-0.70(-0.86%)
Feb 23, 2017	81.35	81.59	81.04	81.49	2,454,313	+0.45(+0.56%)
Feb 22, 2017	80.63	81.34	80.34	81.04	2,087,749	+0.03(+0.04%)
Feb 21, 2017	80.00	81.63	79.92	81.00	4,384,658	+0.91(+1.13%)
Feb 17, 2017		80.10	80.10	80.10	0	+1.13(+1.44%)
Feb 16, 2017	79.37	79.61	78.36	78.96	2,064,443	-0.37(-0.46%)
Feb 15, 2017	78.94	79.70	78.17	79.33	2,633,744	+0.65(+0.83%)
Feb 14, 2017	77.65	78.96	77.38	78.67	2,462,390	+1.00(+1.29%)
Feb 13, 2017	77.44	78.15	77.39	77.67	2,053,246	+0.55(+0.71%)
Feb 10, 2017	77.55	77.55	76.85	77.12	1,853,865	-0.12(-0.16%)
Feb 09, 2017	76.02	77.38	76.00	77.24	2,073,846	+1.22(+1.61%)
Feb 08, 2017	76.07	76.34	75.60	76.02	2,363,542	-0.50(-0.65%)
Feb 07, 2017	76.51	76.79	75.73	76.52	4,046,455	+0.43(+0.56%)
Feb 06, 2017	75.86	76.77	75.71	76.09	1,647,341	-0.26(-0.34%)
Feb 03, 2017	76.37	76.49	75.26	76.35	3,329,266	+1.37(+1.83%)
Feb 02, 2017	75.33	75.55	74.55	74.98	2,473,047	-1.02(-1.34%)
Feb 01, 2017	76.51	77.25	75.75	76.00	2,605,485	+0.10(+0.14%)
Jan 31, 2017	76.66	76.99	75.28	75.89	3,316,812	-1.23(-1.60%)
Jan 30, 2017	77.42	77.42	75.93	77.12	4,077,024	-0.30(-0.38%)
Jan 27, 2017	78.12	78.16	77.23	77.42	2,527,750	-0.49(-0.62%)
Jan 26, 2017	76.86	77.92	76.27	77.91	3,459,993	+1.16(+1.50%)
Jan 25, 2017	76.27	77.14	75.66	76.75	6,107,699	-0.30(-0.39%)
Jan 24, 2017	76.00	77.41	75.54	77.06	3,119,704	+1.62(+2.14%)
Jan 23, 2017	75.60	76.23	75.13	75.44	3,248,420	-0.41(-0.54%)
Jan 20, 2017	75.31	76.42	75.28	75.85	1,939,774	+0.54(+0.71%)
Jan 19, 2017	75.87	76.07	74.98	75.31	1,953,789	-0.49(-0.64%)
Jan 18, 2017	75.50	75.83	74.48	75.80	1,964,888	+0.79(+1.05%)
Jan 17, 2017	76.60	76.60	74.73	75.01	2,522,267	-2.15(-2.79%)
Jan 13, 2017		77.16	77.16	77.16	0	+0.83(+1.09%)
Jan 12, 2017	77.05	77.16	75.36	76.33	2,377,740	-1.09(-1.40%)
Jan 11, 2017	77.28	77.51	76.43	77.41	2,170,660	+0.14(+0.18%)
Jan 10, 2017	76.26	77.61	75.94	77.27	3,617,121	+1.34(+1.76%)
Jan 09, 2017	76.61	76.77	75.90	75.94	2,444,397	-1.01(-1.31%)
Jan 06, 2017	77.09	77.45	76.50	76.94	2,068,600	+0.19(+0.25%)
Jan 05, 2017	78.02	78.10	76.07	76.75	2,560,894	-1.67(-2.13%)
Jan 04, 2017	77.40	78.83	77.40	78.42	3,029,513	+1.24(+1.61%)
Jan 03, 2017	76.90	77.81	76.24	77.18	3,962,617	+1.42(+1.87%)
Dec 30, 2016		75.76	75.76	75.76	0	+0.11(+0.15%)
Dec 29, 2016	76.79	76.91	75.51	75.65	2,421,182	-0.94(-1.22%)
Dec 28, 2016	78.15	78.15	76.28	76.59	2,569,947	-1.36(-1.75%)
Dec 27, 2016	78.36	78.36	77.85	77.95	2,332,999	+0.07(+0.09%)
Dec 23, 2016		77.88	77.88	77.88	0	+0.43(+0.55%)
Dec 22, 2016	78.10	78.18	76.97	77.45	3,017,853	-1.09(-1.38%)
Dec 21, 2016	78.84	78.95	78.27	78.54	2,833,370	-0.16(-0.20%)
Dec 20, 2016	78.60	78.89	78.16	78.70	2,379,553	+0.50(+0.64%)
Dec 19, 2016	78.12	78.32	77.39	78.19	3,751,721	+0.32(+0.41%)
Dec 16, 2016	78.73	78.73	77.33	77.87	10,790,066	-0.60(-0.76%)
Dec 15, 2016	77.78	79.58	77.32	78.47	4,129,567	+1.22(+1.59%)
Dec 14, 2016	77.12	78.26	76.50	77.25	4,141,720	-0.43(-0.56%)
Dec 13, 2016	77.93	78.23	76.70	77.68	3,311,099	+0.03(+0.03%)
Dec 12, 2016	78.29	79.10	77.39	77.65	3,901,149	-0.89(-1.14%)
Dec 09, 2016	78.69	78.71	77.59	78.55	3,947,534	-0.14(-0.18%)
Dec 08, 2016	78.09	79.36	77.36	78.69	3,662,712	+0.89(+1.15%)
Dec 07, 2016	76.07	77.98	75.78	77.79	3,353,536	+1.51(+1.98%)
Dec 06, 2016	75.55	76.32	74.42	76.28	3,923,747	+0.98(+1.30%)
Dec 05, 2016	75.10	75.86	75.02	75.30	4,902,201	+0.62(+0.83%)
Dec 02, 2016	75.09	75.22	73.97	74.68	5,857,550	-0.53(-0.70%)
Dec 01, 2016	73.34	75.35	73.10	75.21	6,076,373	+2.23(+3.06%)
Nov 30, 2016	72.77	73.41	72.36	72.98	4,376,592	+1.25(+1.74%)
Nov 29, 2016	72.44	72.56	71.60	71.73	2,582,532	-0.56(-0.77%)
Nov 28, 2016	72.87	73.42	72.16	72.29	3,889,679	-1.16(-1.57%)
Nov 25, 2016	73.17	73.64	72.90	73.44	1,822,451	-0.04(-0.06%)
Nov 23, 2016		73.49	73.49	73.49	0	+1.76(+2.46%)
Nov 22, 2016	72.43	72.84	71.58	71.72	4,379,881	-0.54(-0.75%)
Nov 21, 2016	71.84	72.38	71.27	72.26	3,588,201	+1.04(+1.46%)
Nov 18, 2016	70.68	71.55	70.40	71.22	2,655,900	+0.39(+0.55%)
Nov 17, 2016	69.69	70.83	68.88	70.83	3,538,617	+1.16(+1.67%)
Nov 16, 2016	69.80	70.34	68.99	69.67	4,272,840	-1.68(-2.35%)
Nov 15, 2016	71.45	71.81	69.36	71.34	7,187,090	-1.40(-1.92%)
Nov 14, 2016	70.33	72.79	70.30	72.74	6,340,938	+2.41(+3.42%)
Nov 11, 2016	68.39	70.56	68.37	70.33	5,314,026	+1.53(+2.22%)
Nov 10, 2016	66.58	69.20	66.58	68.81	8,413,026	+2.54(+3.84%)
Nov 09, 2016	63.96	66.57	63.61	66.26	15,265,475	+3.35(+5.33%)
Nov 08, 2016	63.82	63.82	62.44	62.91	7,662,702	-1.73(-2.67%)
Nov 07, 2016	64.15	64.77	64.15	64.64	4,777,910	+1.50(+2.38%)
Nov 04, 2016	62.53	63.64	62.11	63.13	4,222,389	+0.67(+1.08%)
Nov 03, 2016	62.87	63.27	62.31	62.46	6,545,753	-0.25(-0.40%)
Nov 02, 2016	63.12	63.34	62.35	62.71	4,668,788	-0.54(-0.85%)