Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.32	75.79	74.82	75.59	2,215,443	+0.48(+0.64%)
Sep 28, 2017	74.96	75.40	74.41	75.11	2,237,489	+0.17(+0.23%)
Sep 27, 2017		75.39		74.94	2,690,609	+1.01(+1.36%)
Sep 26, 2017	73.82	74.22	73.44	73.93	1,943,185	+0.29(+0.39%)
Sep 25, 2017	73.12	73.86	73.03	73.64	2,029,736	+0.48(+0.66%)
Sep 22, 2017	72.60	73.29	72.46	73.16	1,922,662	+0.32(+0.44%)
Sep 21, 2017	72.82	73.35	72.22	72.84	3,023,747	-0.20(-0.27%)
Sep 20, 2017	72.51	73.28	72.01	73.04	3,567,443	+0.75(+1.04%)
Sep 19, 2017	71.61	72.65	71.61	72.29	3,016,957	+0.63(+0.88%)
Sep 18, 2017	71.60	71.91	71.15	71.65	4,218,182	+0.19(+0.26%)
Sep 15, 2017	70.18	71.54	70.15	71.46	4,979,354	+1.20(+1.70%)
Sep 14, 2017	71.58	71.95	70.05	70.27	4,736,021	-1.35(-1.88%)
Sep 13, 2017	70.93	71.95	70.72	71.62	3,903,424	+0.57(+0.80%)
Sep 12, 2017	70.88	71.43	70.71	71.04	2,542,739	+0.46(+0.64%)
Sep 11, 2017	70.43	71.09	69.99	70.59	2,675,002	+0.76(+1.09%)
Sep 08, 2017	69.15	70.14	68.73	69.83	3,299,630	-0.02(-0.03%)
Sep 07, 2017	71.01	71.05	69.43	69.85	4,093,960	-1.11(-1.56%)
Sep 06, 2017	70.53	71.43	70.45	70.96	3,846,379	+0.72(+1.03%)
Sep 05, 2017	71.11	71.21	69.89	70.23	2,899,233	-1.47(-2.05%)
Sep 01, 2017	71.30	72.07	71.08	71.71	2,731,183	+0.62(+0.88%)
Aug 31, 2017	71.89	72.02	70.98	71.08	4,038,855	-0.43(-0.60%)
Aug 30, 2017	71.20	72.10	71.01	71.51	2,347,812	+0.31(+0.44%)
Aug 29, 2017	71.21	71.34	70.47	71.20	3,542,362	-0.72(-1.01%)
Aug 28, 2017	72.94	73.00	71.74	71.92	1,518,858	-0.84(-1.15%)
Aug 25, 2017	72.99	73.54	72.71	72.76	1,349,120	+0.05(+0.07%)
Aug 24, 2017	72.77	73.07	72.46	72.71	1,017,818	+0.12(+0.17%)
Aug 23, 2017	72.34	73.32	72.32	72.58	1,288,877	-0.13(-0.18%)
Aug 22, 2017	72.96	73.28	72.13	72.71	2,103,939	+0.02(+0.02%)
Aug 21, 2017	72.89	72.97	72.40	72.70	1,579,128	-0.10(-0.13%)
Aug 18, 2017	72.93	73.65	72.61	72.79	2,705,191	-0.41(-0.56%)
Aug 17, 2017	74.81	75.04	73.18	73.21	1,968,848	-1.63(-2.18%)
Aug 16, 2017	75.65	75.89	74.64	74.84	1,335,751	-0.29(-0.39%)
Aug 15, 2017	75.83	76.00	74.39	75.13	2,591,297	-0.10(-0.13%)
Aug 14, 2017	74.83	75.63	74.58	75.23	1,996,641	+1.30(+1.76%)
Aug 11, 2017	74.44	74.53	73.50	73.93	2,227,967	-0.23(-0.31%)
Aug 10, 2017	75.45	75.57	74.10	74.16	2,281,468	-1.86(-2.44%)
Aug 09, 2017	75.86	76.14	75.40	76.02	1,498,332	-0.33(-0.43%)
Aug 08, 2017	75.92	78.01	75.92	76.35	2,231,950	+0.32(+0.42%)
Aug 07, 2017	75.55	76.27	75.34	76.03	1,554,851	+0.66(+0.88%)
Aug 04, 2017	76.19	76.27	75.23	75.37	2,938,923	-0.16(-0.21%)
Aug 03, 2017	76.17	76.46	75.44	75.53	2,805,562	-0.64(-0.84%)
Aug 02, 2017	76.29	76.44	75.88	76.17	3,034,237	-0.27(-0.35%)
Aug 01, 2017	77.00	77.08	76.11	76.44	2,561,490	-0.15(-0.20%)
Jul 31, 2017	75.91	77.00	75.68	76.59	3,300,643	+1.08(+1.42%)
Jul 28, 2017	75.41	75.66	74.48	75.51	3,560,473	+0.15(+0.20%)
Jul 27, 2017	76.36	76.38	75.01	75.36	3,245,420	-0.81(-1.06%)
Jul 26, 2017	77.48	77.51	76.09	76.17	2,817,789	-1.23(-1.58%)
Jul 25, 2017	78.20	78.38	77.01	77.40	3,676,652	-0.03(-0.03%)
Jul 24, 2017	77.78	77.80	77.02	77.42	4,398,813	-0.73(-0.93%)
Jul 21, 2017	75.87	78.42	75.14	78.15	10,900,279	+6.16(+8.55%)
Jul 20, 2017	72.17	72.42	71.13	71.99	5,588,423	-0.33(-0.45%)
Jul 19, 2017	72.83	72.86	71.78	72.32	3,564,230	-0.17(-0.23%)
Jul 18, 2017	72.62	72.76	71.96	72.49	1,511,237	-0.53(-0.73%)
Jul 17, 2017	73.24	73.40	72.77	73.02	2,163,441	-0.29(-0.40%)
Jul 14, 2017	72.73	73.64	72.14	73.32	2,212,462	-0.08(-0.11%)
Jul 13, 2017	73.09	73.57	72.89	73.40	1,846,938	+0.35(+0.47%)
Jul 12, 2017	71.97	73.21	71.66	73.05	2,787,824	+1.03(+1.43%)
Jul 11, 2017	72.94	73.01	71.81	72.02	3,087,994	-0.90(-1.23%)
Jul 10, 2017	73.21	73.30	72.84	72.92	2,686,633	-0.40(-0.55%)
Jul 07, 2017	73.46	73.48	72.80	73.32	1,840,157	+0.35(+0.47%)
Jul 06, 2017	73.16	73.71	72.82	72.97	3,958,361	-0.52(-0.71%)
Jul 05, 2017	74.11	74.48	72.98	73.49	3,244,618	-0.76(-1.03%)
Jul 03, 2017	74.13	75.08	73.96	74.26	1,753,567	+0.84(+1.14%)
Jun 30, 2017	72.89	73.92	72.51	73.42	3,341,508	+1.02(+1.41%)
Jun 29, 2017	72.65	73.76	71.51	72.40	6,843,443	-1.34(-1.82%)
Jun 28, 2017	72.98	74.22	72.92	73.74	4,263,895	+1.42(+1.97%)
Jun 27, 2017	71.85	73.09	71.77	72.32	2,301,913	+0.70(+0.98%)
Jun 26, 2017	71.00	71.84	70.76	71.62	2,418,278	+0.95(+1.35%)
Jun 23, 2017	71.76	71.79	70.54	70.67	3,560,176	-0.77(-1.08%)
Jun 22, 2017	71.74	71.83	71.16	71.44	2,521,739	-0.44(-0.61%)
Jun 21, 2017	72.25	72.25	71.71	71.88	2,928,257	-0.30(-0.42%)
Jun 20, 2017	72.54	72.65	72.06	72.18	3,033,429	-0.45(-0.62%)
Jun 19, 2017	72.63	72.83	72.24	72.63	3,637,071	+0.37(+0.52%)
Jun 16, 2017	72.39	72.56	71.92	72.26	3,675,508	-0.04(-0.05%)
Jun 15, 2017	70.75	72.47	70.64	72.29	4,356,210	+1.12(+1.57%)
Jun 14, 2017	70.62	71.27	69.73	71.18	3,217,011	-0.43(-0.60%)
Jun 13, 2017	71.54	71.91	70.96	71.60	3,027,882	+0.36(+0.50%)
Jun 12, 2017	71.23	71.95	70.75	71.25	2,968,645	+0.09(+0.12%)
Jun 09, 2017	71.16	71.47	70.48	71.16	3,920,638	+0.58(+0.82%)
Jun 08, 2017		71.24	70.02	70.58	2,620,316	+0.46(+0.66%)
Jun 07, 2017	69.78	70.67	69.50	70.12	2,748,469	+0.56(+0.80%)
Jun 06, 2017	69.11	69.70	68.52	69.56	2,821,325	-0.05(-0.08%)
Jun 05, 2017	69.36	70.06	69.12	69.61	2,270,400	+0.26(+0.37%)
Jun 02, 2017	68.80	69.62	68.35	69.35	2,846,241	+0.11(+0.15%)
Jun 01, 2017	68.84	69.29	68.26	69.25	3,711,858	+0.89(+1.30%)
May 31, 2017	69.66	69.66	67.58	68.36	4,807,495	-1.21(-1.74%)
May 30, 2017	70.56	70.73	69.52	69.57	2,657,480	-1.34(-1.89%)
May 26, 2017	70.65	71.19	70.28	70.91	2,661,860	+0.25(+0.35%)
May 25, 2017	71.01	71.55	70.37	70.66	2,388,263	-0.36(-0.51%)
May 24, 2017	71.41	71.41	70.87	71.02	1,782,373	-0.37(-0.52%)
May 23, 2017	70.82	71.70	70.30	71.40	2,245,005	+0.63(+0.89%)
May 22, 2017	71.74	71.92	70.46	70.77	2,705,985	-0.57(-0.80%)
May 19, 2017	70.71	72.07	70.43	71.34	3,146,535	+0.89(+1.26%)
May 18, 2017	69.73	71.22	69.62	70.45	6,669,448	+0.71(+1.02%)
May 17, 2017	71.71	70.95	69.47	69.74	3,544,048	-1.97(-2.75%)
May 16, 2017	72.26	72.36	71.59	71.71	2,233,853	-0.41(-0.57%)
May 15, 2017	71.10	72.47	71.10	72.12	2,883,459	+1.56(+2.20%)
May 12, 2017	70.94	71.42	69.93	70.56	4,448,419	-0.68(-0.95%)
May 11, 2017	71.97	72.23	70.79	71.24	4,243,965	-0.99(-1.37%)
May 10, 2017	72.53	72.90	72.10	72.22	3,202,061	-0.57(-0.79%)
May 09, 2017	72.69	73.23	72.36	72.80	3,150,448	+0.18(+0.24%)
May 08, 2017	72.82	72.88	72.37	72.62	1,991,102	-0.13(-0.18%)
May 05, 2017	73.29	73.39	72.52	72.75	2,630,854	-0.19(-0.27%)
May 04, 2017	73.42	73.59	72.67	72.95	3,591,625	+0.00(+0.00%)
May 03, 2017	72.59	73.24	72.32	72.95	2,777,888	+0.03(+0.04%)
May 02, 2017	72.14	72.93	71.60	72.92	3,444,543	+0.79(+1.09%)
May 01, 2017	71.78	72.51	71.42	72.14	4,020,281	+1.05(+1.48%)
Apr 28, 2017	72.01	72.67	70.67	71.08	6,958,622	-1.71(-2.34%)
Apr 27, 2017	73.57	73.95	72.75	72.79	4,083,963	-0.66(-0.90%)
Apr 26, 2017	72.52	74.51	72.51	73.45	8,413,429	-2.23(-2.94%)
Apr 25, 2017	75.50	76.08	75.36	75.68	3,934,712	+0.80(+1.06%)
Apr 24, 2017	74.84	75.21	74.41	74.89	3,276,642	+1.78(+2.43%)
Apr 21, 2017	73.97	74.25	73.09	73.11	2,855,081	-0.93(-1.25%)
Apr 20, 2017	72.81	74.33	72.81	74.04	3,330,562	+1.60(+2.21%)
Apr 19, 2017	72.90	73.33	72.14	72.44	2,440,046	+0.01(+0.01%)
Apr 18, 2017	73.00	73.59	71.77	72.43	3,527,392	-0.97(-1.33%)
Apr 17, 2017	71.26	73.43	70.79	73.40	4,251,119	+1.75(+2.44%)
Apr 13, 2017	72.56	73.36	71.54	71.65	3,844,797	-1.24(-1.70%)
Apr 12, 2017	73.08	73.55	72.54	72.89	2,620,167	-0.59(-0.81%)
Apr 11, 2017	72.87	73.50	72.18	73.48	2,658,704	+0.28(+0.39%)
Apr 10, 2017	73.89	74.13	72.98	73.20	2,785,526	-0.68(-0.92%)
Apr 07, 2017	73.62	74.58	73.21	73.88	3,129,278	-0.61(-0.82%)
Apr 06, 2017	74.22	74.95	73.00	74.49	4,951,677	+0.09(+0.12%)
Apr 05, 2017	76.57	76.60	74.27	74.40	2,808,523	-1.00(-1.33%)
Apr 04, 2017	75.50	75.96	75.27	75.40	2,080,980	-0.48(-0.63%)
Apr 03, 2017	76.83	76.86	74.88	75.88	3,571,910	-0.76(-0.99%)
Mar 31, 2017	76.65	77.15	76.30	76.64	3,010,066	-0.42(-0.55%)
Mar 30, 2017	75.01	77.17	74.74	77.06	4,615,500	+2.18(+2.91%)
Mar 29, 2017	75.07	75.34	74.31	74.89	2,813,884	+0.45(+0.61%)
Mar 28, 2017	72.52	74.84	72.43	74.43	4,284,857	+1.80(+2.48%)
Mar 27, 2017	72.45	73.28	71.91	72.63	4,842,157	-1.48(-1.99%)
Mar 24, 2017	74.28	74.75	73.56	74.11	2,223,198	+0.02(+0.02%)
Mar 23, 2017	73.93	75.22	73.60	74.09	3,020,607	+0.09(+0.12%)
Mar 22, 2017	73.47	74.67	72.65	74.00	3,543,504	+0.03(+0.04%)
Mar 21, 2017	77.03	77.03	73.70	73.97	5,155,305	-2.77(-3.61%)
Mar 20, 2017	77.92	78.03	76.57	76.74	3,168,437	-1.28(-1.64%)
Mar 17, 2017	79.97	80.21	77.83	78.03	3,831,422	-1.75(-2.19%)
Mar 16, 2017	79.93	80.55	79.55	79.78	2,014,909	+0.26(+0.32%)
Mar 15, 2017	80.48	81.32	78.82	79.52	3,594,743	-1.62(-1.99%)
Mar 14, 2017	80.79	81.16	80.28	81.14	1,957,194	-0.04(-0.04%)
Mar 13, 2017	81.54	81.69	81.05	81.17	2,069,611	-0.35(-0.43%)
Mar 10, 2017	82.08	82.24	80.98	81.53	1,859,331	+0.07(+0.09%)
Mar 09, 2017	82.04	82.55	81.23	81.46	1,869,802	-0.26(-0.31%)
Mar 08, 2017	83.15	83.51	81.61	81.71	2,293,877	-0.37(-0.45%)
Mar 07, 2017	82.31	82.54	81.79	82.08	1,856,004	-0.16(-0.19%)
Mar 06, 2017	82.69	82.84	82.11	82.24	2,190,072	-0.83(-1.00%)
Mar 03, 2017	83.30	83.69	82.54	83.07	2,874,092	-0.34(-0.41%)
Mar 02, 2017	85.08	85.18	83.38	83.42	1,838,531	-1.58(-1.86%)
Mar 01, 2017	84.01	85.71	83.92	85.00	3,831,059	+2.00(+2.41%)
Feb 28, 2017	82.28	83.07	82.23	83.00	3,530,733	+0.18(+0.21%)
Feb 27, 2017	81.70	82.88	81.41	82.83	1,956,679	+0.93(+1.13%)
Feb 24, 2017	81.83	82.07	81.16	81.90	2,546,881	-0.71(-0.86%)
Feb 23, 2017	82.46	82.70	82.15	82.61	2,421,217	+0.46(+0.56%)
Feb 22, 2017	81.73	82.45	81.44	82.15	2,059,595	+0.04(+0.04%)
Feb 21, 2017	81.09	82.75	81.01	82.11	4,325,530	+0.92(+1.13%)
Feb 17, 2017		81.19	81.19	81.19	0	+1.15(+1.44%)
Feb 16, 2017	80.46	80.70	79.43	80.04	2,036,604	-0.37(-0.46%)
Feb 15, 2017	80.02	80.79	79.24	80.41	2,598,228	+0.66(+0.83%)
Feb 14, 2017	78.71	80.04	78.44	79.75	2,429,184	+1.02(+1.29%)
Feb 13, 2017	78.50	79.22	78.45	78.73	2,025,557	+0.56(+0.71%)
Feb 10, 2017	78.61	78.61	77.90	78.18	1,828,865	-0.12(-0.16%)
Feb 09, 2017	77.06	78.44	77.03	78.30	2,045,880	+1.24(+1.61%)
Feb 08, 2017	77.11	77.39	76.63	77.06	2,331,670	-0.50(-0.65%)
Feb 07, 2017	77.55	77.84	76.76	77.56	3,991,888	+0.43(+0.56%)
Feb 06, 2017	76.89	77.82	76.74	77.13	1,625,126	-0.26(-0.34%)
Feb 03, 2017	77.41	77.54	76.29	77.40	3,284,371	+1.39(+1.83%)
Feb 02, 2017	76.36	76.59	75.56	76.00	2,439,698	-1.03(-1.34%)
Feb 01, 2017	77.55	78.30	76.79	77.03	2,570,350	+0.11(+0.14%)
Jan 31, 2017	77.71	78.05	76.30	76.93	3,272,084	-1.25(-1.60%)
Jan 30, 2017	78.48	78.48	76.96	78.18	4,022,045	-0.30(-0.38%)
Jan 27, 2017	79.19	79.23	78.28	78.48	2,493,663	-0.49(-0.62%)
Jan 26, 2017	77.91	78.98	77.31	78.97	3,413,335	+1.17(+1.50%)
Jan 25, 2017	77.32	78.20	76.69	77.80	6,025,337	-0.31(-0.39%)
Jan 24, 2017	77.04	78.47	76.58	78.11	3,077,635	+1.64(+2.14%)
Jan 23, 2017	76.63	77.27	76.15	76.47	3,204,615	-0.41(-0.54%)
Jan 20, 2017	76.34	77.47	76.31	76.89	1,913,616	+0.55(+0.71%)
Jan 19, 2017	76.91	77.11	76.00	76.34	1,927,442	-0.49(-0.64%)
Jan 18, 2017	76.53	76.87	75.50	76.83	1,938,391	+0.80(+1.05%)
Jan 17, 2017	77.64	77.64	75.75	76.03	2,488,254	-2.18(-2.79%)
Jan 13, 2017		78.21	78.21	78.21	0	+0.85(+1.09%)
Jan 12, 2017	78.10	78.21	76.39	77.37	2,345,676	-1.10(-1.40%)
Jan 11, 2017	78.34	78.57	77.47	78.47	2,141,388	+0.14(+0.18%)
Jan 10, 2017	77.30	78.67	76.97	78.33	3,568,344	+1.36(+1.76%)
Jan 09, 2017	77.66	77.82	76.94	76.97	2,411,434	-1.02(-1.31%)
Jan 06, 2017	78.14	78.50	77.55	77.99	2,040,705	+0.19(+0.25%)
Jan 05, 2017	79.09	79.16	77.11	77.80	2,526,360	-1.69(-2.13%)
Jan 04, 2017	78.46	79.90	78.46	79.49	2,988,660	+1.26(+1.61%)
Jan 03, 2017	77.95	78.87	77.28	78.23	3,909,180	+1.43(+1.87%)
Dec 30, 2016		76.80	76.80	76.80	0	+0.11(+0.15%)
Dec 29, 2016	77.84	77.96	76.54	76.68	2,388,532	-0.95(-1.22%)
Dec 28, 2016	79.22	79.22	77.33	77.63	2,535,291	-1.38(-1.75%)
Dec 27, 2016	79.43	79.43	78.92	79.02	2,301,539	+0.07(+0.09%)
Dec 23, 2016		78.94	78.94	78.94	0	+0.43(+0.55%)
Dec 22, 2016	79.17	79.25	78.02	78.51	2,977,157	-1.10(-1.38%)
Dec 21, 2016	79.92	80.03	79.34	79.61	2,795,162	-0.16(-0.20%)
Dec 20, 2016	79.68	79.97	79.23	79.77	2,347,464	+0.51(+0.64%)
Dec 19, 2016	79.19	79.39	78.45	79.26	3,701,129	+0.33(+0.41%)
Dec 16, 2016	79.81	79.81	78.39	78.94	10,644,561	-0.61(-0.76%)
Dec 15, 2016	78.85	80.67	78.38	79.54	4,073,880	+1.24(+1.59%)
Dec 14, 2016	78.17	79.33	77.54	78.30	4,085,869	-0.44(-0.56%)
Dec 13, 2016	79.00	79.30	77.75	78.74	3,266,449	+0.03(+0.03%)
Dec 12, 2016	79.36	80.18	78.45	78.72	3,848,542	-0.91(-1.14%)
Dec 09, 2016	79.76	79.78	78.65	79.62	3,894,301	-0.14(-0.18%)
Dec 08, 2016	79.16	80.44	78.42	79.76	3,613,320	+0.91(+1.15%)
Dec 07, 2016	77.11	79.04	76.81	78.86	3,308,313	+1.53(+1.98%)
Dec 06, 2016	76.59	77.36	75.44	77.33	3,870,835	+0.99(+1.30%)
Dec 05, 2016	76.13	76.89	76.05	76.33	4,836,094	+0.62(+0.83%)
Dec 02, 2016	76.12	76.25	74.98	75.71	5,778,560	-0.54(-0.70%)
Dec 01, 2016	74.34	76.38	74.09	76.24	5,994,432	+2.26(+3.06%)
Nov 30, 2016	73.77	74.41	73.35	73.98	4,317,573	+1.27(+1.74%)
Nov 29, 2016	73.43	73.55	72.58	72.71	2,547,706	-0.56(-0.77%)
Nov 28, 2016	73.87	74.42	73.14	73.28	3,837,226	-1.17(-1.57%)
Nov 25, 2016	74.17	74.64	73.89	74.45	1,797,875	-0.04(-0.06%)
Nov 23, 2016		74.49	74.49	74.49	0	+1.79(+2.46%)
Nov 22, 2016	73.42	73.84	72.56	72.70	4,320,818	-0.55(-0.75%)
Nov 21, 2016	72.83	73.37	72.25	73.25	3,539,814	+1.06(+1.46%)
Nov 18, 2016	71.65	72.53	71.37	72.19	2,620,085	+0.40(+0.55%)
Nov 17, 2016	70.64	71.80	69.83	71.80	3,490,898	+1.18(+1.67%)
Nov 16, 2016	70.75	71.30	69.93	70.62	4,215,221	-1.70(-2.35%)
Nov 15, 2016	72.43	72.79	70.31	72.32	7,090,172	-1.42(-1.92%)
Nov 14, 2016	71.29	73.79	71.26	73.73	6,255,430	+2.44(+3.42%)
Nov 11, 2016	69.32	71.52	69.31	71.30	5,242,366	+1.55(+2.22%)
Nov 10, 2016	67.49	70.15	67.49	69.75	8,299,576	+2.58(+3.84%)
Nov 09, 2016	64.83	67.48	64.48	67.17	15,059,619	+3.40(+5.33%)
Nov 08, 2016	64.69	64.69	63.30	63.77	7,559,370	-1.75(-2.67%)
Nov 07, 2016	65.03	65.66	65.03	65.52	4,713,479	+1.52(+2.38%)
Nov 04, 2016	63.38	64.51	62.95	64.00	4,165,449	+0.68(+1.08%)
Nov 03, 2016	63.73	64.14	63.16	63.31	6,457,483	-0.25(-0.40%)
Nov 02, 2016	63.98	64.21	63.20	63.57	4,605,829	-0.54(-0.85%)
Nov 01, 2016	65.16	65.23	63.40	64.11	4,531,704	-0.71(-1.09%)
Oct 31, 2016	65.77	65.79	64.64	64.82	3,963,010	-0.52(-0.79%)
Oct 28, 2016	65.54	65.74	64.74	65.34	4,318,236	-0.15(-0.23%)
Oct 27, 2016	66.27	66.41	65.05	65.48	3,076,448	-0.55(-0.84%)
Oct 26, 2016	64.33	66.68	63.86	66.04	5,405,471	+0.04(+0.05%)
Oct 25, 2016	65.91	66.34	65.67	66.00	5,016,597	-0.01(-0.01%)
Oct 24, 2016	66.03	66.30	65.86	66.01	3,549,653	+0.45(+0.68%)
Oct 21, 2016	64.63	65.75	64.52	65.56	4,508,971	+0.33(+0.51%)
Oct 20, 2016	64.57	65.87	64.22	65.23	5,143,345	+0.78(+1.21%)
Oct 19, 2016	63.12	64.56	63.09	64.45	3,823,754	+1.43(+2.26%)
Oct 18, 2016	63.60	63.67	62.74	63.02	3,564,944	+0.18(+0.29%)
Oct 17, 2016	62.95	63.35	62.81	62.84	4,454,688	+0.22(+0.35%)
Oct 14, 2016	62.78	63.21	62.36	62.62	3,281,202	+0.40(+0.65%)
Oct 13, 2016	62.46	62.76	61.72	62.22	5,510,683	-0.87(-1.37%)
Oct 12, 2016	62.86	63.41	62.81	63.09	2,549,520	-0.09(-0.14%)
Oct 11, 2016	64.13	64.29	62.90	63.17	2,575,490	-1.02(-1.60%)
Oct 10, 2016	64.43	64.69	64.12	64.20	2,010,538	+0.25(+0.38%)
Oct 07, 2016	64.03	64.53	63.64	63.95	3,078,491	+0.01(+0.01%)
Oct 06, 2016	64.46	64.57	63.37	63.94	3,726,510	-0.58(-0.90%)
Oct 05, 2016	63.92	64.85	63.92	64.52	3,570,865	+0.82(+1.29%)
Oct 04, 2016	63.44	64.11	63.26	63.70	4,681,433	+0.55(+0.87%)