Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	58.79	59.17	58.34	58.77	2,884,305	-0.11(-0.18%)
May 28, 2015	58.58	58.96	58.24	58.87	2,091,330	+0.15(+0.25%)
May 27, 2015	58.04	58.79	57.76	58.73	1,762,952	+0.78(+1.35%)
May 26, 2015	58.65	58.71	57.72	57.95	2,394,565	-0.90(-1.53%)
May 22, 2015	58.75	58.85	58.85	58.85	2,400,215	-0.15(-0.25%)
May 21, 2015	58.78	59.26	58.73	58.99	2,163,398	-0.03(-0.05%)
May 20, 2015	59.06	59.55	58.70	59.02	2,236,402	-0.03(-0.05%)
May 19, 2015	58.96	59.52	58.80	59.05	3,567,031	+0.26(+0.45%)
May 18, 2015	57.41	59.01	57.41	58.78	4,305,629	+1.06(+1.84%)
May 15, 2015	58.14	58.14	57.21	57.72	2,826,467	-0.23(-0.39%)
May 14, 2015	56.47	58.04	56.31	57.95	4,210,439	+1.79(+3.19%)
May 13, 2015	56.48	57.01	55.94	56.16	2,720,724	-0.25(-0.45%)
May 12, 2015	56.65	56.77	56.00	56.41	2,791,679	-0.50(-0.88%)
May 11, 2015	57.38	57.84	56.88	56.91	3,451,454	-0.37(-0.65%)
May 08, 2015	56.23	57.38	56.21	57.29	5,163,272	+1.62(+2.90%)
May 07, 2015	54.92	56.02	54.68	55.67	3,766,537	+0.63(+1.14%)
May 06, 2015	55.64	55.88	54.44	55.04	5,152,786	-0.34(-0.62%)
May 05, 2015	57.09	57.30	55.32	55.39	6,122,449	-1.62(-2.84%)
May 04, 2015	57.76	59.52	56.96	57.00	12,135,847	+3.31(+6.16%)
May 01, 2015	53.25	53.76	52.98	53.70	5,455,582	+0.54(+1.02%)
Apr 30, 2015	54.19	54.39	53.01	53.15	4,249,396	-1.25(-2.30%)
Apr 29, 2015	54.54	54.98	54.03	54.41	2,700,712	-0.37(-0.67%)
Apr 28, 2015	54.01	54.94	53.83	54.78	4,464,353	+0.74(+1.37%)
Apr 27, 2015	54.41	54.61	53.69	54.04	5,392,007	-0.20(-0.37%)
Apr 24, 2015	55.08	55.08	54.16	54.23	5,503,781	-1.33(-2.40%)
Apr 23, 2015	55.28	55.77	54.86	55.57	3,696,812	-0.01(-0.02%)
Apr 22, 2015	55.70	55.75	55.17	55.58	2,656,847	-0.18(-0.33%)
Apr 21, 2015	55.80	56.16	55.65	55.76	2,989,492	+0.25(+0.45%)
Apr 20, 2015	55.38	55.81	55.21	55.51	4,202,206	+0.40(+0.72%)
Apr 17, 2015	56.11	56.12	54.85	55.12	4,790,018	-1.59(-2.80%)
Apr 16, 2015	56.87	57.14	56.49	56.70	2,809,897	-0.60(-1.05%)
Apr 15, 2015	56.87	57.34	56.72	57.30	2,555,989	+0.44(+0.78%)
Apr 14, 2015	56.12	56.88	55.75	56.86	3,554,588	+0.81(+1.44%)
Apr 13, 2015	56.93	57.14	56.00	56.05	2,687,204	-0.97(-1.70%)
Apr 10, 2015	57.39	57.40	56.93	57.02	2,447,674	-0.33(-0.57%)
Apr 09, 2015	56.60	57.41	56.48	57.35	1,889,320	+0.56(+0.99%)
Apr 08, 2015	56.47	57.13	56.22	56.79	2,515,737	+0.45(+0.80%)
Apr 07, 2015	56.75	57.00	56.31	56.34	2,386,634	-0.34(-0.60%)
Apr 06, 2015	56.42	57.12	56.30	56.68	3,319,796	-0.14(-0.24%)
Apr 02, 2015	56.38	56.81	56.81	56.81	2,110,238	+0.54(+0.95%)
Apr 01, 2015	56.70	56.75	55.84	56.28	3,625,217	-0.37(-0.66%)
Mar 31, 2015	57.42	57.42	56.60	56.65	2,982,190	-0.86(-1.50%)
Mar 30, 2015	57.42	58.06	57.20	57.51	2,856,530	+0.31(+0.54%)
Mar 27, 2015	56.65	57.38	56.44	57.20	3,048,533	+0.43(+0.75%)
Mar 26, 2015	55.02	57.24	54.93	56.78	5,607,883	+1.21(+2.18%)
Mar 25, 2015	57.09	57.23	55.52	55.57	4,128,914	-1.61(-2.82%)
Mar 24, 2015	57.87	58.02	57.15	57.18	3,546,881	-0.86(-1.48%)
Mar 23, 2015	58.26	58.28	57.88	58.03	2,227,274	-0.13(-0.23%)
Mar 20, 2015	58.68	58.74	57.95	58.17	5,991,257	-0.17(-0.29%)
Mar 19, 2015	57.88	58.52	57.69	58.33	3,786,752	+0.41(+0.71%)
Mar 18, 2015	56.49	58.37	56.29	57.92	4,162,868	+1.40(+2.47%)
Mar 17, 2015	56.21	56.73	55.89	56.52	2,768,192	+0.20(+0.35%)
Mar 16, 2015	55.98	56.65	55.98	56.32	4,323,001	+0.80(+1.45%)
Mar 13, 2015	56.15	56.52	55.17	55.52	3,764,578	-0.46(-0.82%)
Mar 12, 2015	55.39	56.09	55.32	55.98	2,277,622	+0.73(+1.32%)
Mar 11, 2015	54.95	55.47	54.74	55.25	3,067,562	+0.18(+0.32%)
Mar 10, 2015	55.51	55.66	54.91	55.07	2,820,532	-1.15(-2.05%)
Mar 09, 2015	56.07	56.38	55.85	56.22	3,116,886	+0.28(+0.50%)
Mar 06, 2015	56.32	56.70	55.78	55.94	3,155,827	-0.68(-1.20%)
Mar 05, 2015	56.35	56.68	56.14	56.62	6,129,060	+0.27(+0.48%)
Mar 04, 2015	56.89	57.00	55.82	56.35	4,744,767	-0.65(-1.15%)
Mar 03, 2015	57.30	57.33	56.56	57.00	6,126,251	-0.13(-0.22%)
Mar 02, 2015	56.80	57.38	56.71	57.13	2,636,023	+0.40(+0.70%)
Feb 27, 2015	57.12	57.34	56.66	56.74	3,927,093	-0.28(-0.49%)
Feb 26, 2015	56.90	57.29	56.53	57.01	3,135,844	+0.13(+0.22%)
Feb 25, 2015	56.60	56.91	56.29	56.89	2,532,913	+0.18(+0.32%)
Feb 24, 2015	56.41	56.80	56.12	56.70	2,270,676	+0.02(+0.03%)
Feb 23, 2015	57.20	57.22	56.13	56.69	5,011,277	-0.56(-0.98%)
Feb 20, 2015	56.36	57.28	55.73	57.25	6,407,297	+0.95(+1.69%)
Feb 19, 2015	55.47	56.31	55.26	56.30	4,069,973	+0.83(+1.49%)
Feb 18, 2015	54.49	55.50	54.41	55.47	3,878,915	+0.82(+1.50%)
Feb 17, 2015	54.83	54.97	54.20	54.65	3,194,845	-0.04(-0.07%)
Feb 13, 2015	54.89	54.69	54.69	54.69	5,041,730	-0.05(-0.08%)
Feb 12, 2015	53.63	54.75	53.59	54.73	4,250,779	+1.26(+2.36%)
Feb 11, 2015	53.12	53.65	53.05	53.47	3,986,247	+0.44(+0.84%)
Feb 10, 2015	52.44	53.12	52.42	53.03	5,222,947	+0.86(+1.65%)
Feb 09, 2015	51.93	52.57	51.67	52.16	5,000,423	+0.01(+0.03%)
Feb 06, 2015	52.34	52.61	51.67	52.15	4,543,677	-0.18(-0.35%)
Feb 05, 2015	52.58	52.85	51.33	52.33	6,157,928	-0.22(-0.42%)
Feb 04, 2015	51.76	54.15	51.76	52.56	12,803,482	+2.52(+5.05%)
Feb 03, 2015	49.69	50.14	49.10	50.03	5,998,969	+0.72(+1.45%)
Feb 02, 2015	49.40	49.41	48.42	49.31	5,045,543	+0.16(+0.33%)
Jan 30, 2015	49.95	50.17	49.07	49.15	4,136,975	-1.23(-2.43%)
Jan 29, 2015	49.39	50.39	49.05	50.38	3,904,664	+0.95(+1.93%)
Jan 28, 2015	50.29	50.59	49.30	49.42	5,284,997	-0.75(-1.50%)
Jan 27, 2015	50.58	50.77	50.05	50.18	3,600,495	-0.76(-1.50%)
Jan 26, 2015	51.00	51.07	50.55	50.94	4,566,192	+0.04(+0.08%)
Jan 23, 2015	50.89	51.41	50.69	50.90	3,855,754	-0.11(-0.22%)
Jan 22, 2015	50.26	51.03	49.99	51.01	5,341,205	+0.82(+1.64%)
Jan 21, 2015	50.44	50.62	49.81	50.19	5,051,183	-0.30(-0.58%)
Jan 20, 2015	50.15	50.61	49.67	50.48	5,193,072	+0.51(+1.03%)
Jan 16, 2015	48.97	50.05	48.69	49.97	4,820,222	+1.09(+2.22%)
Jan 15, 2015	49.36	49.64	48.51	48.89	5,240,400	-0.52(-1.05%)
Jan 14, 2015	48.88	49.40	48.25	49.40	4,576,307	+0.24(+0.48%)
Jan 13, 2015	49.75	50.56	48.76	49.17	3,999,850	+0.00(+0.00%)
Jan 12, 2015	49.06	49.76	48.86	49.17	6,774,851	+0.03(+0.06%)
Jan 09, 2015	49.53	49.62	48.61	49.14	4,586,395	+0.21(+0.44%)
Jan 08, 2015	47.98	49.13	47.76	48.92	6,134,571	+1.12(+2.34%)
Jan 07, 2015	46.50	47.84	46.50	47.81	4,858,305	+1.52(+3.28%)
Jan 06, 2015	47.32	47.51	46.04	46.29	4,617,407	-1.23(-2.60%)
Jan 05, 2015	49.00	49.00	47.28	47.52	3,330,772	-0.30(-0.63%)
Jan 02, 2015	48.02	48.82	47.22	47.82	2,611,793	+0.01(+0.02%)
Dec 31, 2014	48.77	47.82	47.82	47.82	2,431,933	-0.44(-0.92%)
Dec 30, 2014	48.68	48.95	48.08	48.26	3,959,195	-0.71(-1.45%)
Dec 29, 2014	48.75	49.16	48.70	48.97	2,443,200	+0.08(+0.17%)
Dec 26, 2014	49.31	49.40	48.78	48.89	1,592,518	-0.38(-0.77%)
Dec 24, 2014	49.26	49.27	49.27	49.27	1,166,627	+0.04(+0.07%)
Dec 23, 2014	49.78	49.84	49.21	49.23	2,482,211	-0.08(-0.17%)
Dec 22, 2014	48.71	49.33	48.60	49.31	2,798,454	+0.74(+1.53%)
Dec 19, 2014	48.49	49.43	48.33	48.57	8,907,278	+0.04(+0.07%)
Dec 18, 2014	47.26	48.53	46.93	48.53	5,592,704	+2.22(+4.80%)
Dec 17, 2014	46.37	46.55	45.92	46.31	5,724,192	-0.19(-0.41%)
Dec 16, 2014	45.76	47.78	45.57	46.50	7,511,537	+0.64(+1.39%)
Dec 15, 2014	45.90	46.31	45.55	45.86	4,320,522	+0.03(+0.06%)
Dec 12, 2014	45.97	46.78	45.81	45.84	3,933,764	-0.94(-2.00%)
Dec 11, 2014	47.08	47.57	46.68	46.77	4,741,439	+0.17(+0.37%)
Dec 10, 2014	47.81	47.81	46.50	46.60	4,134,012	-1.16(-2.43%)
Dec 09, 2014	47.07	47.85	47.07	47.76	5,167,076	+0.05(+0.10%)
Dec 08, 2014	48.16	48.21	47.30	47.72	4,180,767	-0.55(-1.14%)
Dec 05, 2014	48.54	48.76	47.85	48.26	6,039,258	-0.33(-0.68%)
Dec 04, 2014	49.39	49.48	48.43	48.60	3,460,412	-0.84(-1.69%)
Dec 03, 2014	49.42	49.67	49.22	49.43	2,811,874	-0.05(-0.09%)
Dec 02, 2014	49.31	49.58	49.08	49.48	3,095,371	+0.40(+0.81%)
Dec 01, 2014	48.93	49.69	48.59	49.08	4,809,937	+0.05(+0.11%)
Nov 28, 2014	48.97	49.53	48.72	49.02	1,767,847	+0.32(+0.66%)
Nov 26, 2014	48.58	48.70	48.70	48.70	2,663,320	+0.30(+0.63%)
Nov 25, 2014	48.71	48.85	48.31	48.40	4,337,747	-0.39(-0.80%)
Nov 24, 2014	48.12	48.84	47.72	48.79	4,320,633	+0.61(+1.26%)
Nov 21, 2014	47.69	48.21	47.04	48.18	5,253,146	+1.18(+2.51%)
Nov 20, 2014	47.44	47.73	46.81	47.00	5,028,771	-0.61(-1.28%)
Nov 19, 2014	47.67	47.86	47.16	47.61	4,011,366	-0.28(-0.59%)
Nov 18, 2014	48.12	48.32	47.73	47.89	3,903,561	-0.29(-0.60%)
Nov 17, 2014	48.20	48.68	48.01	48.18	3,425,949	-0.20(-0.42%)
Nov 14, 2014	48.39	48.73	48.26	48.38	2,800,213	-0.10(-0.20%)
Nov 13, 2014	48.41	48.76	48.12	48.48	3,649,314	+0.14(+0.28%)
Nov 12, 2014	48.21	48.59	48.07	48.34	3,655,990	+0.08(+0.17%)
Nov 11, 2014	48.12	48.52	48.00	48.26	5,712,305	-0.45(-0.93%)
Nov 10, 2014	48.54	49.25	48.41	48.71	7,253,026	+0.03(+0.06%)
Nov 07, 2014	47.78	48.77	47.48	48.69	6,459,786	+0.89(+1.86%)
Nov 06, 2014	47.67	48.12	46.93	47.80	6,988,484	+0.22(+0.46%)
Nov 05, 2014	46.31	47.76	45.81	47.58	11,112,195	+3.55(+8.06%)
Nov 04, 2014	44.46	44.63	43.95	44.03	7,429,286	-0.36(-0.82%)
Nov 03, 2014	44.47	44.91	44.23	44.39	3,749,253	+0.04(+0.08%)
Oct 31, 2014	44.45	44.59	44.14	44.36	6,286,544	+0.79(+1.81%)
Oct 30, 2014	42.39	44.02	42.33	43.57	5,465,534	+1.14(+2.70%)
Oct 29, 2014	42.44	42.59	42.08	42.42	4,425,003	-0.19(-0.45%)
Oct 28, 2014	41.46	42.62	41.23	42.61	5,137,482	+1.28(+3.10%)
Oct 27, 2014	40.90	40.95	40.95	41.33	3,560,527	+0.38(+0.93%)
Oct 24, 2014	40.61	41.01	40.25	40.95	2,871,257	+0.53(+1.30%)
Oct 23, 2014	40.50	40.72	40.23	40.42	4,176,027	+0.34(+0.86%)
Oct 22, 2014	40.53	40.82	40.04	40.08	5,223,266	-0.44(-1.10%)
Oct 21, 2014	39.77	40.73	39.73	40.52	7,437,045	+0.96(+2.43%)
Oct 20, 2014	39.86	40.25	39.66	39.56	5,309,155	-0.57(-1.43%)
Oct 17, 2014	40.77	40.79	40.12	40.13	5,841,114	+0.07(+0.18%)
Oct 16, 2014	39.73	40.52	39.44	40.06	6,246,025	-0.24(-0.59%)
Oct 15, 2014	39.95	40.61	38.99	40.30	7,363,210	-0.25(-0.60%)
Oct 14, 2014	40.22	41.21	39.93	40.54	6,564,414	+0.65(+1.64%)
Oct 13, 2014	39.38	40.48	39.33	39.89	6,866,783	+0.56(+1.43%)
Oct 10, 2014	40.26	41.04	39.30	39.33	10,875,957	-0.74(-1.84%)
Oct 09, 2014	40.71	40.88	40.02	40.06	7,221,936	-0.83(-2.02%)
Oct 08, 2014	39.75	40.98	39.75	40.89	4,457,184	+1.03(+2.57%)
Oct 07, 2014	40.22	40.38	39.85	39.86	5,404,301	-0.31(-0.78%)
Oct 06, 2014	40.61	40.68	40.09	40.17	3,449,580	-0.12(-0.30%)
Oct 03, 2014	40.18	40.53	40.17	40.30	3,211,347	+0.44(+1.09%)
Oct 02, 2014	40.15	40.57	39.84	39.86	5,904,888	-0.43(-1.06%)
Oct 01, 2014	40.63	40.65	40.23	40.29	5,191,458	-0.36(-0.89%)
Sep 30, 2014	40.49	41.13	40.49	40.65	7,142,395	+0.36(+0.90%)
Sep 29, 2014	40.29	40.63	39.96	40.29	7,838,022	-0.35(-0.85%)
Sep 26, 2014	40.05	40.68	40.04	40.63	5,958,211	+0.62(+1.54%)
Sep 25, 2014	41.08	41.17	40.00	40.02	5,382,864	-1.02(-2.49%)
Sep 24, 2014	40.38	41.21	40.25	41.04	4,087,518	+0.62(+1.54%)
Sep 23, 2014	40.47	41.02	40.29	40.42	4,950,129	-0.08(-0.20%)
Sep 22, 2014	40.86	40.90	40.32	40.50	3,636,795	-0.36(-0.89%)
Sep 19, 2014	41.40	41.40	40.54	40.86	7,925,160	-0.28(-0.68%)
Sep 18, 2014	40.96	41.17	40.86	41.14	4,881,604	+0.48(+1.18%)
Sep 17, 2014	40.87	41.09	40.54	40.66	7,653,704	-0.18(-0.44%)
Sep 16, 2014	40.38	40.95	40.13	40.84	12,026,821	+0.61(+1.51%)
Sep 15, 2014	41.63	41.80	40.12	40.23	10,774,969	-0.41(-1.01%)
Sep 12, 2014	40.77	41.03	40.55	40.64	6,758,268	-0.25(-0.62%)
Sep 11, 2014	41.09	41.31	40.68	40.90	7,666,625	-0.32(-0.77%)
Sep 10, 2014	41.07	41.45	41.07	41.21	3,560,623	+0.09(+0.22%)
Sep 09, 2014	41.46	41.53	41.02	41.12	3,288,774	-0.40(-0.96%)
Sep 08, 2014	41.81	42.06	41.29	41.52	4,602,920	-0.44(-1.04%)
Sep 05, 2014	41.70	41.97	41.60	41.96	4,957,348	+0.15(+0.35%)
Sep 04, 2014	41.86	42.08	41.60	41.81	4,751,005	+0.12(+0.28%)
Sep 03, 2014	41.75	42.22	41.66	41.70	3,640,541	+0.04(+0.09%)
Sep 02, 2014	41.76	41.85	41.53	41.66	5,037,661	+0.14(+0.33%)
Aug 29, 2014	41.52	41.52	41.52	41.52	4,231,269	+0.24(+0.57%)
Aug 28, 2014	41.35	41.49	40.93	41.29	7,284,680	-0.60(-1.43%)
Aug 27, 2014	41.62	41.89	41.45	41.89	4,572,505	+0.36(+0.86%)
Aug 26, 2014	41.60	41.86	41.51	41.53	3,583,994	+0.10(+0.23%)
Aug 25, 2014	42.15	42.17	41.42	41.43	3,879,395	-0.39(-0.93%)
Aug 22, 2014	41.92	42.11	41.74	41.82	3,715,148	+0.05(+0.11%)
Aug 21, 2014	41.69	42.17	41.61	41.78	4,152,351	+0.00(+0.00%)
Aug 20, 2014	41.99	42.03	41.67	41.78	6,162,610	-0.19(-0.45%)
Aug 19, 2014	41.13	42.19	41.11	41.97	6,723,744	+0.86(+2.10%)
Aug 18, 2014	40.85	41.48	40.70	41.11	6,234,905	+0.46(+1.14%)
Aug 15, 2014	41.04	41.04	40.49	40.64	6,345,561	-0.05(-0.13%)
Aug 14, 2014	40.95	40.95	40.60	40.70	6,125,219	-0.11(-0.27%)
Aug 13, 2014	40.47	40.91	40.46	40.81	6,430,243	+0.34(+0.85%)
Aug 12, 2014	40.22	40.53	40.13	40.46	4,803,795	+0.06(+0.16%)
Aug 11, 2014	40.63	40.64	40.22	40.40	5,945,293	+0.02(+0.05%)
Aug 08, 2014	40.31	40.52	39.68	40.38	7,267,577	+0.08(+0.20%)
Aug 07, 2014	40.08	40.93	39.91	40.30	12,804,258	+0.64(+1.63%)
Aug 06, 2014	39.03	40.18	37.69	39.65	44,843,600	-5.73(-12.63%)
Aug 05, 2014	45.19	45.96	45.04	45.38	6,222,913	-0.05(-0.12%)
Aug 04, 2014	44.98	45.53	44.89	45.44	5,102,058	+0.68(+1.52%)
Aug 01, 2014	44.60	44.99	44.54	44.76	5,453,807	+0.22(+0.49%)
Jul 31, 2014	45.18	45.51	44.52	44.54	4,916,434	-0.83(-1.82%)
Jul 30, 2014	46.19	46.42	45.32	45.36	5,204,559	-0.62(-1.34%)
Jul 29, 2014	46.40	46.54	45.96	45.98	2,902,682	-0.27(-0.59%)
Jul 28, 2014	46.54	46.65	46.00	46.25	2,425,213	-0.16(-0.35%)
Jul 25, 2014	46.05	46.54	45.88	46.42	2,466,262	+0.29(+0.63%)
Jul 24, 2014	46.14	46.35	45.96	46.13	3,213,122	+0.16(+0.36%)
Jul 23, 2014	45.75	46.24	45.47	45.96	3,543,314	+0.14(+0.30%)
Jul 22, 2014	44.96	45.92	44.96	45.83	3,861,089	+1.02(+2.27%)
Jul 21, 2014	44.81	45.00	44.48	44.81	3,859,757	-0.08(-0.18%)
Jul 18, 2014	44.56	45.09	44.07	44.89	4,957,910	+0.73(+1.64%)
Jul 17, 2014	44.88	45.13	44.14	44.17	4,342,705	-0.70(-1.56%)
Jul 16, 2014	45.18	45.45	44.68	44.86	5,233,623	-0.09(-0.20%)
Jul 15, 2014	45.26	45.50	44.73	44.96	3,012,474	-0.40(-0.88%)
Jul 14, 2014	45.46	45.64	45.25	45.35	2,351,114	+0.23(+0.50%)
Jul 11, 2014	45.66	45.85	45.04	45.13	3,895,121	-0.28(-0.62%)
Jul 10, 2014	45.22	45.63	44.98	45.41	3,597,091	-0.33(-0.71%)
Jul 09, 2014	45.91	46.16	45.59	45.74	4,766,071	-0.04(-0.08%)
Jul 08, 2014	45.85	45.90	45.19	45.77	3,438,058	-0.05(-0.12%)
Jul 07, 2014	45.55	46.30	45.52	45.83	4,012,802	+0.15(+0.34%)
Jul 03, 2014	45.36	45.67	45.67	45.67	1,401,318	+0.39(+0.86%)
Jul 02, 2014	45.14	45.45	44.94	45.28	2,082,602	+0.06(+0.14%)
Jul 01, 2014	44.72	45.42	44.47	45.22	3,586,105	+0.81(+1.82%)
Jun 30, 2014	44.58	44.77	44.23	44.41	3,520,253	-0.35(-0.79%)
Jun 27, 2014	44.81	45.00	44.44	44.76	2,529,031	-0.08(-0.18%)
Jun 26, 2014	45.31	45.31	44.09	44.85	3,087,539	-0.29(-0.64%)
Jun 25, 2014	44.42	45.23	44.27	45.14	2,719,764	+0.59(+1.32%)
Jun 24, 2014	44.66	45.40	44.42	44.55	2,943,940	-0.28(-0.63%)
Jun 23, 2014	44.92	45.04	44.51	44.83	2,308,947	-0.04(-0.08%)
Jun 20, 2014	44.52	44.94	44.20	44.86	6,079,035	+0.42(+0.94%)
Jun 19, 2014	44.69	44.71	44.19	44.45	2,743,597	-0.05(-0.10%)
Jun 18, 2014	44.28	44.51	43.58	44.49	4,912,979	+0.45(+1.03%)
Jun 17, 2014	43.39	44.41	43.28	44.04	5,343,645	+0.66(+1.53%)
Jun 16, 2014	42.50	43.45	42.50	43.38	4,762,965	+0.33(+0.76%)
Jun 13, 2014	42.81	43.06	42.49	43.05	3,037,551	+0.39(+0.92%)
Jun 12, 2014	42.85	43.19	42.48	42.66	3,382,381	-0.29(-0.68%)
Jun 11, 2014	43.04	43.21	42.76	42.95	4,842,377	-0.15(-0.36%)
Jun 10, 2014	44.31	44.31	42.89	43.10	9,629,588	-2.14(-4.74%)
Jun 06, 2014	44.72	45.36	44.55	45.25	3,497,013	+0.75(+1.69%)
Jun 05, 2014	44.04	44.50	43.77	44.49	3,883,025	+0.43(+0.97%)
Jun 04, 2014	43.80	44.18	43.50	44.07	2,492,076	+0.03(+0.06%)
Jun 03, 2014	44.32	44.32	43.39	44.04	2,502,354	+0.14(+0.31%)