Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.37	30.59	29.94	30.26	6,894,306	-0.04(-0.12%)
Oct 26, 2012	30.92	30.30	30.30	30.30	12,982,794	-0.65(-2.11%)
Oct 25, 2012	31.51	31.62	30.83	30.95	3,848,459	-0.20(-0.63%)
Oct 24, 2012	31.74	31.78	31.13	31.14	4,533,513	-0.45(-1.42%)
Oct 23, 2012	31.33	31.67	31.24	31.59	4,889,393	+0.37(+1.19%)
Oct 19, 2012	31.50	31.68	31.11	31.22	8,422,442	-0.27(-0.86%)
Oct 18, 2012	31.56	31.59	31.29	31.49	5,853,570	-0.08(-0.24%)
Oct 17, 2012	31.71	31.76	30.93	31.57	6,550,060	-0.32(-1.01%)
Oct 16, 2012	31.78	31.99	31.58	31.89	2,681,801	+0.20(+0.64%)
Oct 15, 2012	31.78	31.80	31.42	31.69	3,727,979	+0.12(+0.37%)
Oct 12, 2012	31.29	31.82	30.99	31.57	4,263,597	-0.13(-0.42%)
Oct 11, 2012	31.77	31.95	31.56	31.70	4,632,222	+0.21(+0.68%)
Oct 10, 2012	31.77	31.85	31.34	31.49	4,859,717	-0.28(-0.87%)
Oct 09, 2012	32.27	32.48	31.77	31.77	5,266,122	-0.63(-1.93%)
Oct 08, 2012	32.40	32.62	32.14	32.39	2,946,470	-0.21(-0.65%)
Oct 05, 2012	32.69	33.02	32.47	32.61	4,494,896	-0.00(-0.01%)
Oct 04, 2012	32.49	32.65	32.28	32.61	2,621,171	+0.13(+0.41%)
Oct 03, 2012	32.39	32.57	32.27	32.48	3,728,658	+0.19(+0.58%)
Oct 02, 2012	32.45	32.46	32.16	32.29	5,138,278	-0.06(-0.18%)
Oct 01, 2012	31.92	32.42	31.75	32.35	7,755,458	+0.62(+1.95%)
Sep 28, 2012	31.46	32.30	31.40	31.73	7,081,316	+0.53(+1.70%)
Sep 27, 2012	30.86	31.35	30.86	31.20	4,515,654	+0.38(+1.24%)
Sep 26, 2012	30.80	31.00	30.50	30.82	3,934,954	-0.01(-0.04%)
Sep 25, 2012	31.25	31.28	30.78	30.83	4,418,055	-0.25(-0.80%)
Sep 24, 2012	30.97	31.26	30.92	31.08	5,667,090	-0.07(-0.23%)
Sep 21, 2012	31.29	31.55	31.09	31.15	8,577,157	+0.17(+0.53%)
Sep 20, 2012	30.94	31.09	30.83	30.99	4,571,632	-0.16(-0.52%)
Sep 19, 2012	31.39	31.41	31.07	31.15	5,740,843	-0.04(-0.13%)
Sep 18, 2012	31.31	31.43	31.11	31.19	3,673,790	-0.16(-0.51%)
Sep 17, 2012	32.15	32.23	31.29	31.35	6,797,898	-0.89(-2.75%)
Sep 14, 2012	31.60	32.44	31.57	32.23	11,693,933	+0.43(+1.36%)
Sep 13, 2012	30.92	31.84	30.61	31.80	7,100,116	+0.84(+2.71%)
Sep 12, 2012	30.62	31.18	30.47	30.96	6,599,837	+0.43(+1.40%)
Sep 11, 2012	30.29	30.58	30.28	30.54	3,515,761	+0.20(+0.66%)
Sep 10, 2012	30.79	30.79	30.19	30.34	5,664,125	-0.17(-0.57%)
Sep 07, 2012	29.94	30.61	29.80	30.51	7,757,117	+0.57(+1.91%)
Sep 06, 2012	29.25	29.95	29.21	29.94	6,490,390	+0.94(+3.24%)
Sep 05, 2012	29.17	29.23	28.77	29.00	4,307,839	-0.16(-0.55%)
Sep 04, 2012	29.20	29.45	28.91	29.16	4,590,116	-0.02(-0.09%)
Aug 31, 2012	29.31	29.51	28.96	29.18	3,616,043	+0.20(+0.70%)
Aug 30, 2012	29.28	29.35	28.95	28.98	2,949,038	-0.41(-1.39%)
Aug 29, 2012	29.27	29.46	29.17	29.39	2,688,149	+0.08(+0.28%)
Aug 27, 2012	29.49	29.51	29.20	29.31	2,856,126	-0.14(-0.48%)
Aug 24, 2012	29.36	29.59	29.22	29.45	3,143,245	-0.06(-0.20%)
Aug 23, 2012	29.25	29.81	29.25	29.51	4,447,876	+0.07(+0.25%)
Aug 22, 2012	29.19	29.46	28.99	29.43	2,889,697	+0.18(+0.61%)
Aug 21, 2012	29.28	29.63	29.07	29.26	5,157,239	+0.15(+0.51%)
Aug 20, 2012	29.26	29.28	28.91	29.11	4,070,864	-0.17(-0.57%)
Aug 17, 2012	29.60	29.60	29.18	29.27	4,193,615	-0.20(-0.68%)
Aug 16, 2012	28.99	29.54	28.89	29.47	5,345,161	+0.54(+1.87%)
Aug 15, 2012	29.28	29.36	28.85	28.93	4,440,227	-0.26(-0.90%)
Aug 14, 2012	29.51	29.51	29.02	29.20	4,426,956	-0.29(-0.97%)
Aug 13, 2012	29.33	29.50	29.29	29.48	4,438,273	-0.01(-0.05%)
Aug 10, 2012	29.10	29.57	29.09	29.50	3,581,940	+0.24(+0.82%)
Aug 09, 2012	29.08	29.46	29.07	29.26	5,176,384	+0.02(+0.06%)
Aug 08, 2012	28.78	29.36	28.70	29.24	4,701,607	+0.27(+0.94%)
Aug 07, 2012	29.15	29.40	28.91	28.97	9,315,125	-0.19(-0.64%)
Aug 06, 2012	29.06	29.73	28.72	29.15	19,505,146	+2.88(+10.97%)
Aug 03, 2012	25.74	26.49	25.64	26.27	11,110,183	+0.72(+2.81%)
Aug 02, 2012	25.40	25.77	25.21	25.55	10,165,559	+0.01(+0.04%)
Aug 01, 2012	25.93	26.07	25.50	25.54	4,832,369	-0.23(-0.90%)
Jul 31, 2012	26.08	26.20	25.74	25.77	5,912,017	-0.25(-0.94%)
Jul 30, 2012	26.55	26.82	25.94	26.02	4,398,755	-0.55(-2.08%)
Jul 27, 2012	26.16	26.77	25.96	26.57	6,131,657	+0.71(+2.76%)
Jul 26, 2012	25.98	26.28	25.68	25.86	4,779,026	+0.39(+1.53%)
Jul 25, 2012	25.23	25.72	25.23	25.47	4,391,625	+0.20(+0.81%)
Jul 24, 2012	25.68	25.76	25.05	25.27	4,192,284	-0.38(-1.49%)
Jul 23, 2012	25.54	25.76	25.20	25.65	4,322,324	-0.38(-1.45%)
Jul 20, 2012	26.77	26.77	25.99	26.02	5,645,077	-0.74(-2.78%)
Jul 19, 2012	27.13	27.26	26.72	26.77	3,807,082	-0.16(-0.59%)
Jul 18, 2012	26.39	27.04	26.29	26.93	3,350,070	+0.51(+1.94%)
Jul 17, 2012	26.67	26.70	26.06	26.41	4,535,705	-0.04(-0.14%)
Jul 16, 2012	26.01	26.49	25.84	26.45	6,909,931	+0.45(+1.75%)
Jul 13, 2012	25.14	26.04	25.09	26.00	6,246,921	+0.87(+3.45%)
Jul 12, 2012	24.77	25.22	24.48	25.13	14,099,190	-0.53(-2.07%)
Jul 11, 2012	25.60	26.09	25.40	25.66	4,564,083	+0.15(+0.59%)
Jul 10, 2012	26.16	26.46	25.41	25.51	5,826,204	-0.53(-2.04%)
Jul 09, 2012	26.17	26.35	25.82	26.04	4,090,280	-0.14(-0.52%)
Jul 06, 2012	27.01	27.04	25.76	26.18	6,618,760	-1.16(-4.25%)
Jul 05, 2012	26.98	27.49	26.94	27.34	2,992,939	+0.21(+0.79%)
Jul 03, 2012	26.98	27.34	26.84	27.13	1,571,611	+0.16(+0.61%)
Jul 02, 2012	27.38	27.49	26.80	26.96	4,764,636	-0.28(-1.02%)
Jun 29, 2012	26.41	27.24	26.36	27.24	5,823,074	+1.73(+6.76%)
Jun 28, 2012	26.00	26.06	25.08	25.51	8,315,834	-0.64(-2.45%)
Jun 27, 2012	26.00	26.55	25.95	26.16	4,702,297	+0.30(+1.18%)
Jun 26, 2012	25.35	25.92	25.28	25.85	8,183,504	-0.44(-1.66%)
Jun 25, 2012	26.25	26.50	26.10	26.29	5,574,454	-0.26(-0.97%)
Jun 22, 2012	26.41	26.60	26.27	26.55	4,433,665	+0.23(+0.87%)
Jun 21, 2012	27.44	27.57	26.29	26.32	5,576,786	-1.08(-3.95%)
Jun 20, 2012	27.46	27.59	27.03	27.40	4,280,795	-0.02(-0.07%)
Jun 19, 2012	27.42	27.64	27.30	27.42	3,946,661	+0.21(+0.77%)
Jun 18, 2012	27.36	27.47	27.11	27.21	5,102,395	-0.26(-0.94%)
Jun 15, 2012	26.90	27.52	26.75	27.47	7,648,685	+0.64(+2.39%)
Jun 14, 2012	26.57	26.95	26.26	26.83	5,831,548	+0.22(+0.82%)
Jun 13, 2012	26.47	26.84	26.39	26.61	6,382,382	-0.01(-0.03%)
Jun 12, 2012	26.35	26.76	26.27	26.62	4,981,164	+0.26(+0.98%)
Jun 11, 2012	26.85	27.05	26.31	26.36	6,154,930	-0.36(-1.34%)
Jun 08, 2012	26.79	26.93	26.49	26.72	7,185,100	-0.22(-0.81%)
Jun 07, 2012	27.65	27.65	26.86	26.94	5,224,355	-0.35(-1.30%)
Jun 06, 2012	26.85	27.58	26.67	27.29	5,779,856	+0.79(+3.00%)
Jun 05, 2012	26.13	26.65	26.01	26.50	5,094,631	+0.20(+0.74%)
Jun 04, 2012	26.01	26.34	25.86	26.30	4,765,301	+0.47(+1.81%)
Jun 01, 2012	25.82	25.99	25.58	25.83	7,506,029	-0.61(-2.32%)
May 31, 2012	26.75	26.75	25.88	26.45	7,708,672	-0.28(-1.04%)
May 30, 2012	27.47	27.47	26.38	26.72	10,414,440	-0.97(-3.51%)
May 29, 2012	27.33	27.96	27.33	27.69	4,606,874	+0.45(+1.67%)
May 25, 2012	27.29	27.41	27.10	27.24	4,862,429	-0.05(-0.18%)
May 24, 2012	27.94	28.05	26.93	27.29	9,004,363	-0.53(-1.89%)
May 23, 2012	27.39	27.96	27.15	27.82	6,066,237	+0.15(+0.56%)
May 22, 2012	27.74	27.96	27.47	27.66	5,411,994	-0.07(-0.25%)
May 21, 2012	27.21	27.94	26.97	27.73	7,484,505	+0.66(+2.43%)
May 18, 2012	27.14	27.40	26.95	27.07	11,475,471	+0.08(+0.30%)
May 17, 2012	27.40	27.50	26.95	26.99	8,249,239	-0.42(-1.52%)
May 16, 2012	27.75	27.92	27.38	27.41	7,704,584	-0.38(-1.36%)
May 15, 2012	27.34	28.16	27.34	27.78	9,732,232	+0.53(+1.93%)
May 14, 2012	27.46	27.64	27.23	27.26	7,315,966	-0.57(-2.04%)
May 11, 2012	27.65	27.97	27.47	27.83	9,606,369	+0.11(+0.39%)
May 10, 2012	27.66	27.78	27.24	27.72	11,724,761	+0.21(+0.76%)
May 09, 2012	26.82	27.59	26.60	27.51	11,513,352	+0.13(+0.48%)
May 08, 2012	26.08	27.47	25.96	27.38	31,836,520	+1.82(+7.10%)
May 07, 2012	27.69	27.81	25.29	25.56	83,844,352	-6.06(-19.18%)
May 04, 2012	32.01	32.09	31.57	31.63	7,308,809	-0.65(-2.01%)
May 03, 2012	33.05	33.05	32.22	32.27	5,381,018	-0.79(-2.40%)
May 02, 2012	33.02	33.21	32.82	33.07	3,782,411	-0.25(-0.74%)
May 01, 2012	33.28	33.67	33.08	33.31	2,967,562	+0.02(+0.07%)
Apr 30, 2012	33.54	33.60	33.09	33.29	3,479,883	-0.30(-0.88%)
Apr 27, 2012	33.56	33.87	33.09	33.59	2,659,287	+0.26(+0.79%)
Apr 26, 2012	32.72	33.52	32.58	33.32	4,340,974	+0.59(+1.79%)
Apr 25, 2012	32.78	33.14	32.54	32.74	5,540,828	-0.13(-0.39%)
Apr 24, 2012	32.75	33.26	32.63	32.87	5,324,227	+0.28(+0.86%)
Apr 23, 2012	32.19	32.74	31.77	32.58	7,815,103	+0.07(+0.22%)
Apr 20, 2012	32.78	32.92	32.50	32.51	5,431,038	-0.13(-0.40%)
Apr 19, 2012	32.92	33.20	32.49	32.64	5,682,500	-0.35(-1.06%)
Apr 18, 2012	33.47	33.58	32.89	32.99	4,805,988	-0.72(-2.13%)
Apr 17, 2012	33.23	33.88	33.16	33.71	4,354,251	+0.70(+2.13%)
Apr 16, 2012	33.63	33.79	32.88	33.01	5,984,244	-0.50(-1.49%)
Apr 13, 2012	33.54	34.18	33.23	33.51	13,389,293	-1.34(-3.86%)
Apr 12, 2012	34.40	34.89	34.32	34.85	3,666,649	+0.63(+1.84%)
Apr 11, 2012	34.16	34.70	34.05	34.22	4,082,384	+0.25(+0.74%)
Apr 10, 2012	34.38	34.48	33.89	33.97	5,259,075	-0.49(-1.44%)
Apr 09, 2012	34.54	34.58	34.20	34.46	3,545,808	-0.63(-1.79%)
Apr 05, 2012	34.53	35.10	34.41	35.09	3,404,647	+0.46(+1.32%)
Apr 04, 2012	34.30	34.73	34.21	34.63	3,686,829	-0.01(-0.04%)
Apr 03, 2012	34.81	34.92	34.40	34.64	3,771,627	-0.32(-0.91%)
Apr 02, 2012	34.83	35.34	34.55	34.96	4,297,209	+0.03(+0.08%)
Mar 30, 2012	34.94	35.10	34.49	34.94	3,991,267	+0.30(+0.85%)
Mar 29, 2012	34.49	34.67	34.24	34.64	3,495,632	-0.05(-0.13%)
Mar 28, 2012	35.06	35.06	34.53	34.69	3,473,380	-0.46(-1.30%)
Mar 27, 2012	35.38	35.41	35.11	35.14	3,147,469	-0.12(-0.33%)
Mar 26, 2012	34.85	35.27	34.63	35.26	3,184,097	+0.59(+1.69%)
Mar 23, 2012	34.74	34.95	34.38	34.68	4,121,124	+0.00(+0.01%)
Mar 22, 2012	34.69	34.75	34.39	34.67	4,414,355	-0.26(-0.74%)
Mar 21, 2012	34.38	34.97	34.28	34.93	4,199,723	+0.53(+1.54%)
Mar 20, 2012	34.34	34.44	34.05	34.40	3,348,211	-0.19(-0.55%)
Mar 19, 2012	34.80	34.91	34.48	34.59	2,729,228	-0.33(-0.94%)
Mar 16, 2012	34.77	34.97	34.73	34.92	7,516,421	+0.30(+0.85%)
Mar 15, 2012	34.10	34.66	34.07	34.62	4,389,350	+0.43(+1.26%)
Mar 14, 2012	34.28	34.46	34.04	34.19	4,975,858	-0.15(-0.42%)
Mar 13, 2012	33.14	34.34	33.12	34.34	7,674,509	+1.28(+3.89%)
Mar 12, 2012	32.91	33.13	32.68	33.05	2,521,316	+0.05(+0.14%)
Mar 09, 2012	33.07	33.14	32.88	33.01	3,815,285	-0.07(-0.22%)
Mar 08, 2012	32.46	33.16	32.43	33.08	4,168,412	+0.80(+2.49%)
Mar 07, 2012	32.06	32.36	31.86	32.27	2,687,602	+0.32(+0.99%)
Mar 06, 2012	32.13	32.40	31.85	31.96	4,547,704	-0.48(-1.47%)
Mar 05, 2012	32.23	32.52	32.21	32.43	4,164,335	+0.05(+0.14%)
Mar 02, 2012	32.46	32.52	32.15	32.39	3,183,806	-0.01(-0.04%)
Mar 01, 2012	32.44	32.52	32.24	32.40	3,494,295	+0.19(+0.59%)
Feb 29, 2012	32.54	32.60	32.20	32.21	3,778,677	-0.27(-0.84%)
Feb 28, 2012	32.89	32.90	32.34	32.48	3,263,555	-0.20(-0.62%)
Feb 27, 2012	32.50	32.86	32.34	32.69	3,159,641	-0.08(-0.25%)
Feb 24, 2012	32.24	32.83	32.23	32.77	5,083,798	+0.72(+2.24%)
Feb 23, 2012	32.23	32.27	31.87	32.05	4,772,794	-0.25(-0.76%)
Feb 22, 2012	31.99	32.41	31.98	32.30	3,212,493	+0.24(+0.75%)
Feb 21, 2012	32.37	32.49	32.01	32.06	3,997,833	-0.21(-0.66%)
Feb 17, 2012	32.68	32.83	32.09	32.27	5,485,782	-0.40(-1.22%)
Feb 16, 2012	32.05	32.72	32.05	32.67	3,857,007	+0.56(+1.75%)
Feb 15, 2012	32.24	32.49	31.82	32.11	6,546,295	-0.01(-0.04%)
Feb 14, 2012	31.94	32.13	31.69	32.12	3,730,376	+0.04(+0.13%)
Feb 13, 2012	31.95	32.20	31.78	32.08	3,934,247	+0.26(+0.81%)
Feb 10, 2012	31.92	31.98	31.60	31.82	5,928,955	-0.27(-0.85%)
Feb 09, 2012	32.23	32.55	31.92	32.09	5,763,993	-0.03(-0.10%)
Feb 08, 2012	31.67	32.99	31.62	32.12	14,313,551	-0.57(-1.75%)
Feb 07, 2012	32.95	33.19	32.22	32.69	7,287,710	-0.16(-0.50%)
Feb 06, 2012	33.04	33.19	32.72	32.86	5,414,511	-0.45(-1.34%)
Feb 03, 2012	33.41	33.68	33.25	33.30	3,660,065	+0.33(+1.01%)
Feb 02, 2012	33.22	33.44	32.88	32.97	3,198,088	-0.16(-0.49%)
Feb 01, 2012	33.00	33.32	32.75	33.13	5,186,952	+0.56(+1.71%)
Jan 31, 2012	32.37	32.67	32.23	32.57	3,079,703	+0.35(+1.07%)
Jan 30, 2012	32.03	32.32	31.94	32.23	2,173,936	-0.15(-0.48%)
Jan 27, 2012	32.27	32.54	32.13	32.38	2,448,944	+0.05(+0.14%)
Jan 26, 2012	32.68	32.91	32.17	32.34	3,058,778	-0.25(-0.75%)
Jan 25, 2012	32.39	32.67	31.93	32.58	3,660,759	+0.27(+0.83%)
Jan 24, 2012	31.93	32.37	31.79	32.32	3,272,883	+0.26(+0.81%)
Jan 23, 2012	31.94	32.19	31.78	32.06	5,682,557	+0.20(+0.63%)
Jan 20, 2012	31.70	32.12	31.64	31.86	5,172,410	+0.16(+0.50%)
Jan 19, 2012	31.68	32.18	31.60	31.70	4,472,621	+0.21(+0.68%)
Jan 18, 2012	30.94	31.49	30.76	31.48	4,357,460	+0.42(+1.34%)
Jan 17, 2012	31.61	31.75	30.96	31.07	4,374,337	+0.04(+0.13%)
Jan 13, 2012	31.30	31.34	30.70	31.03	4,848,823	-0.35(-1.11%)
Jan 12, 2012	30.66	31.46	30.53	31.38	10,080,678	-0.53(-1.66%)
Jan 11, 2012	31.65	32.11	31.49	31.91	6,737,083	+0.24(+0.75%)
Jan 10, 2012	30.64	31.86	30.60	31.67	10,019,458	+1.42(+4.68%)
Jan 09, 2012	30.25	30.42	29.98	30.25	4,713,872	+0.10(+0.35%)
Jan 06, 2012	30.53	30.68	30.06	30.15	4,510,136	-0.40(-1.31%)
Jan 05, 2012	29.78	30.67	29.49	30.55	7,524,511	+0.60(+2.01%)
Jan 04, 2012	29.78	30.02	29.47	29.95	4,140,419	+0.75(+2.57%)
Dec 30, 2011	29.08	29.35	28.82	29.20	3,520,574	+0.30(+1.02%)
Dec 29, 2011	28.80	28.92	28.58	28.90	3,031,491	+0.22(+0.78%)
Dec 28, 2011	29.09	29.32	28.60	28.68	3,419,821	-0.46(-1.59%)
Dec 27, 2011	29.23	29.46	29.07	29.14	2,314,940	-0.17(-0.57%)
Dec 23, 2011	29.36	29.41	29.12	29.31	2,543,116	+0.49(+1.70%)
Dec 21, 2011	30.15	30.25	28.38	28.82	11,382,621	-1.88(-6.14%)
Dec 20, 2011	29.71	30.78	29.60	30.70	5,102,133	+1.58(+5.42%)
Dec 19, 2011	29.93	30.24	29.03	29.12	4,054,192	-0.61(-2.05%)
Dec 16, 2011	29.67	30.44	29.61	29.73	9,839,509	-0.02(-0.08%)
Dec 15, 2011	29.92	30.27	29.69	29.76	5,059,494	+0.21(+0.71%)
Dec 14, 2011	30.08	30.20	29.42	29.55	4,625,889	-0.83(-2.73%)
Dec 13, 2011	30.76	31.18	30.15	30.38	3,836,629	-0.24(-0.79%)
Dec 12, 2011	31.08	31.10	30.42	30.62	4,386,335	-0.88(-2.80%)
Dec 09, 2011	30.76	31.63	30.67	31.50	4,351,789	+0.93(+3.03%)
Dec 08, 2011	31.35	31.39	30.48	30.57	6,004,169	-1.10(-3.48%)
Dec 07, 2011	31.52	31.83	30.76	31.68	5,168,688	-0.05(-0.17%)
Dec 06, 2011	31.95	32.06	31.46	31.73	4,633,870	-0.03(-0.10%)
Dec 05, 2011	31.67	32.16	31.16	31.76	7,899,491	+0.66(+2.13%)
Dec 02, 2011	30.95	31.48	30.78	31.10	5,690,361	+0.41(+1.35%)
Dec 01, 2011	30.45	30.80	30.21	30.69	4,991,067	+0.11(+0.36%)
Nov 30, 2011	30.28	30.74	30.23	30.58	7,958,788	+1.17(+3.97%)
Nov 29, 2011	29.71	30.16	29.16	29.41	5,494,540	+0.04(+0.14%)
Nov 28, 2011	28.59	29.51	28.59	29.37	5,550,456	+1.00(+3.54%)
Nov 25, 2011	27.93	28.76	27.93	28.37	2,378,486	+0.24(+0.86%)
Nov 23, 2011	29.26	29.28	28.12	28.13	6,904,764	-1.46(-4.94%)
Nov 22, 2011	29.16	29.81	29.07	29.59	5,414,445	+0.21(+0.71%)
Nov 21, 2011	29.51	29.61	28.92	29.38	4,701,132	-0.69(-2.30%)
Nov 18, 2011	30.35	30.54	29.83	30.07	5,178,943	-0.41(-1.36%)
Nov 17, 2011	30.95	31.20	30.31	30.48	6,054,981	-0.57(-1.84%)
Nov 16, 2011	31.19	31.78	30.83	31.05	12,945,177	-0.53(-1.68%)
Nov 15, 2011	30.65	31.71	30.57	31.58	6,918,535	+0.89(+2.91%)
Nov 14, 2011	31.23	31.28	30.65	30.69	3,959,714	-0.55(-1.77%)
Nov 11, 2011	30.89	31.37	30.89	31.24	4,607,090	+0.67(+2.20%)
Nov 10, 2011	30.87	31.19	30.21	30.57	7,476,307	-0.11(-0.36%)
Nov 09, 2011	31.43	31.48	30.67	30.68	7,330,371	-1.72(-5.30%)
Nov 08, 2011	32.23	32.65	32.02	32.40	5,193,133	+0.40(+1.25%)
Nov 07, 2011	32.07	32.27	31.35	32.00	5,598,242	-0.16(-0.51%)
Nov 04, 2011	32.08	32.30	31.62	32.16	4,438,247	-0.18(-0.55%)
Nov 03, 2011	32.29	32.43	31.36	32.34	10,500,180	+0.59(+1.87%)
Nov 02, 2011	30.94	32.20	30.77	31.74	14,153,776	-0.45(-1.41%)