Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.88	54.54	53.82	54.27	3,798,557	+0.26(+0.47%)
Mar 30, 2017	53.98	54.09	53.71	54.02	1,942,516	+0.15(+0.27%)
Mar 29, 2017	53.70	53.98	53.27	53.87	3,583,842	+0.04(+0.07%)
Mar 28, 2017	53.33	54.11	53.17	53.83	4,183,374	+0.30(+0.56%)
Mar 27, 2017	53.00	53.66	52.94	53.53	3,496,085	+0.08(+0.15%)
Mar 24, 2017	53.81	54.06	53.38	53.45	3,277,240	-0.13(-0.24%)
Mar 23, 2017	54.02	54.11	53.22	53.58	5,195,903	-0.64(-1.18%)
Mar 22, 2017	53.38	54.26	53.36	54.22	4,809,414	+0.85(+1.59%)
Mar 21, 2017	53.90	54.16	53.25	53.37	3,556,884	-0.41(-0.76%)
Mar 20, 2017	53.40	54.17	53.29	53.78	4,921,760	+0.38(+0.72%)
Mar 17, 2017	54.56	54.61	53.07	53.40	7,390,065	-0.78(-1.43%)
Mar 16, 2017	54.48	54.71	54.03	54.17	3,904,269	+0.14(+0.25%)
Mar 15, 2017	53.97	54.21	53.58	54.03	3,527,934	+0.09(+0.17%)
Mar 14, 2017	54.50	54.51	53.72	53.94	4,054,469	-0.08(-0.15%)
Mar 13, 2017	53.42	54.11	53.33	54.02	4,140,128	+0.46(+0.87%)
Mar 10, 2017	53.11	54.05	52.99	53.56	5,672,074	+0.98(+1.86%)
Mar 09, 2017	52.52	52.66	51.97	52.58	4,599,136	+0.16(+0.31%)
Mar 08, 2017	52.68	52.88	52.11	52.42	6,161,233	-0.32(-0.61%)
Mar 07, 2017	53.63	54.07	52.68	52.74	5,852,623	-0.90(-1.68%)
Mar 06, 2017	54.21	54.30	53.33	53.64	6,362,265	-0.96(-1.75%)
Mar 03, 2017	54.66	54.94	54.43	54.60	5,594,847	-0.26(-0.48%)
Mar 02, 2017	54.67	55.01	54.41	54.86	3,126,561	-0.07(-0.13%)
Mar 01, 2017	54.44	55.06	54.24	54.94	5,662,634	+0.89(+1.65%)
Feb 28, 2017	54.07	54.33	53.91	54.04	5,994,921	-0.28(-0.52%)
Feb 27, 2017	54.24	54.40	53.90	54.33	5,383,205	+0.07(+0.13%)
Feb 24, 2017	53.76	54.25	53.57	54.25	3,475,922	+0.32(+0.59%)
Feb 23, 2017	53.61	54.08	53.45	53.93	4,032,607	+0.36(+0.68%)
Feb 22, 2017	53.09	53.61	52.81	53.57	3,552,162	+0.12(+0.22%)
Feb 21, 2017	52.81	53.51	52.58	53.45	4,347,835	+0.60(+1.14%)
Feb 17, 2017		52.85	52.85	52.85	0	-0.13(-0.24%)
Feb 16, 2017	53.11	53.32	52.66	52.98	4,560,318	-0.03(-0.05%)
Feb 15, 2017	52.04	53.25	52.04	53.00	6,181,269	+0.70(+1.34%)
Feb 14, 2017	52.24	52.60	52.14	52.30	11,093,723	-0.26(-0.49%)
Feb 13, 2017	52.66	52.89	52.46	52.56	7,397,085	+0.22(+0.42%)
Feb 10, 2017	52.89	53.20	52.31	52.34	7,606,297	-0.55(-1.03%)
Feb 09, 2017	51.97	53.26	51.33	52.89	14,515,565	+1.41(+2.75%)
Feb 08, 2017	51.97	52.37	49.93	51.47	22,875,608	+2.43(+4.95%)
Feb 07, 2017	48.06	49.39	47.99	49.05	8,342,263	+0.94(+1.95%)
Feb 06, 2017	48.76	48.76	47.82	48.11	8,527,719	+0.24(+0.50%)
Feb 03, 2017	47.48	47.91	47.10	47.87	6,774,210	+0.75(+1.59%)
Feb 02, 2017	48.05	48.16	47.03	47.12	8,743,384	-0.70(-1.47%)
Feb 01, 2017	48.03	48.23	47.37	47.82	8,201,713	-0.13(-0.27%)
Jan 31, 2017	47.44	48.45	46.98	47.95	11,161,052	-0.98(-1.99%)
Jan 30, 2017	50.36	50.38	48.81	48.93	10,157,566	-2.25(-4.40%)
Jan 27, 2017	51.34	51.64	51.11	51.18	3,302,044	-0.13(-0.25%)
Jan 26, 2017	52.40	52.59	51.29	51.31	3,735,651	-1.17(-2.22%)
Jan 25, 2017	51.81	52.49	51.59	52.47	5,788,051	+0.86(+1.66%)
Jan 24, 2017	51.29	51.72	50.83	51.62	3,963,353	+0.40(+0.78%)
Jan 23, 2017	51.86	51.93	50.76	51.22	4,873,788	-0.62(-1.20%)
Jan 20, 2017	51.85	52.08	51.48	51.84	4,919,067	+0.18(+0.35%)
Jan 19, 2017	52.20	52.37	51.51	51.65	3,451,869	-0.65(-1.24%)
Jan 18, 2017	51.64	52.55	51.61	52.30	4,354,177	+0.71(+1.38%)
Jan 17, 2017	51.52	51.86	51.36	51.59	3,805,763	+0.05(+0.11%)
Jan 13, 2017		51.54	51.54	51.54	0	-0.43(-0.82%)
Jan 12, 2017	52.13	52.13	51.20	51.96	3,947,582	-0.02(-0.04%)
Jan 11, 2017	51.48	52.06	51.31	51.98	6,993,891	+0.32(+0.62%)
Jan 10, 2017	51.45	51.91	51.00	51.66	5,166,265	+0.07(+0.14%)
Jan 09, 2017	52.52	52.66	51.47	51.59	7,683,891	-1.18(-2.23%)
Jan 06, 2017	52.10	52.89	51.41	52.77	6,680,257	+0.71(+1.37%)
Jan 05, 2017	52.29	52.39	51.96	52.06	5,666,082	-0.21(-0.40%)
Jan 04, 2017	51.50	52.34	51.24	52.27	3,917,894	+0.73(+1.42%)
Jan 03, 2017	51.65	51.77	51.07	51.54	3,454,771	+0.45(+0.87%)
Dec 30, 2016		51.09	51.09	51.09	0	-0.14(-0.27%)
Dec 29, 2016	51.12	51.61	51.09	51.23	1,842,075	+0.03(+0.05%)
Dec 28, 2016	51.81	52.01	51.10	51.20	2,373,940	-0.43(-0.83%)
Dec 27, 2016	51.52	52.04	51.44	51.63	2,425,825	+0.12(+0.23%)
Dec 23, 2016		51.51	51.51	51.51	0	+0.04(+0.07%)
Dec 22, 2016	51.46	51.55	50.68	51.47	4,734,598	+0.16(+0.30%)
Dec 21, 2016	51.10	51.59	51.04	51.32	3,016,549	-0.13(-0.25%)
Dec 20, 2016	51.72	51.74	51.25	51.44	3,081,220	-0.25(-0.48%)
Dec 19, 2016	51.23	51.91	51.23	51.69	4,360,081	+0.39(+0.76%)
Dec 16, 2016	51.67	51.87	50.92	51.30	7,371,079	-0.49(-0.95%)
Dec 15, 2016	51.34	51.97	51.06	51.79	4,239,314	+0.42(+0.82%)
Dec 14, 2016	51.88	52.12	51.25	51.37	6,379,585	-0.32(-0.62%)
Dec 13, 2016	50.97	51.82	50.97	51.69	6,019,454	+0.73(+1.43%)
Dec 12, 2016	50.78	51.13	50.36	50.96	4,527,953	+0.05(+0.09%)
Dec 09, 2016	51.41	51.50	50.53	50.92	3,938,006	-0.30(-0.59%)
Dec 08, 2016	51.96	51.96	50.95	51.22	7,411,310	-0.85(-1.63%)
Dec 07, 2016	50.47	52.16	50.15	52.06	9,135,603	+1.64(+3.25%)
Dec 06, 2016	50.02	50.46	49.42	50.42	5,950,289	+0.49(+0.99%)
Dec 05, 2016	49.27	50.23	49.19	49.93	7,039,361	+0.67(+1.37%)
Dec 02, 2016	49.11	49.75	49.01	49.26	5,072,700	-0.05(-0.11%)
Dec 01, 2016	50.37	50.67	49.13	49.31	7,111,743	-0.91(-1.82%)
Nov 30, 2016	50.83	51.30	50.13	50.22	5,531,604	-0.50(-0.99%)
Nov 29, 2016	51.79	51.93	50.62	50.72	7,915,592	-1.20(-2.32%)
Nov 28, 2016	52.90	53.34	51.82	51.93	27,218,860	+3.37(+6.95%)
Nov 25, 2016	47.45	48.79	47.41	48.55	5,937,623	+1.27(+2.68%)
Nov 23, 2016		47.29	47.29	47.29	0	-1.20(-2.48%)
Nov 22, 2016	48.43	48.83	47.75	48.49	14,714,230	-1.75(-3.48%)
Nov 21, 2016	50.63	50.76	49.86	50.24	7,146,868	-0.43(-0.85%)
Nov 18, 2016	51.52	51.85	50.19	50.67	11,907,558	-0.74(-1.44%)
Nov 17, 2016	50.38	51.92	50.27	51.41	11,527,035	+0.96(+1.90%)
Nov 16, 2016	49.05	50.56	49.03	50.45	8,046,614	+1.06(+2.14%)
Nov 15, 2016	49.18	49.61	49.01	49.39	6,470,168	+0.20(+0.41%)
Nov 14, 2016	49.30	49.49	48.41	49.19	9,456,081	+0.00(+0.00%)
Nov 11, 2016	49.06	49.35	48.16	49.19	11,059,672	+0.13(+0.26%)
Nov 10, 2016	48.75	49.84	48.69	49.06	10,784,996	+0.73(+1.51%)
Nov 09, 2016	47.88	48.50	46.92	48.34	23,845,086	-1.71(-3.43%)
Nov 08, 2016	49.92	50.36	49.54	50.05	7,460,070	+0.13(+0.26%)
Nov 07, 2016	49.24	50.38	48.80	49.92	11,802,653	+2.43(+5.13%)
Nov 04, 2016	46.99	48.31	46.96	47.49	9,093,518	+0.39(+0.83%)
Nov 03, 2016	46.98	47.36	46.85	47.10	5,930,743	+0.22(+0.47%)
Nov 02, 2016	46.95	47.59	46.70	46.88	3,832,508	-0.08(-0.17%)
Nov 01, 2016	47.41	47.41	46.61	46.96	4,520,168	+0.14(+0.29%)
Oct 31, 2016	47.32	47.40	46.65	46.82	4,240,328	-0.20(-0.43%)
Oct 28, 2016	46.98	47.38	46.86	47.02	6,626,806	+0.25(+0.53%)
Oct 27, 2016	46.54	46.96	46.37	46.78	4,145,873	+0.39(+0.85%)
Oct 26, 2016	46.09	46.61	45.98	46.38	3,714,009	+0.21(+0.45%)
Oct 25, 2016	45.95	46.54	45.87	46.17	8,461,813	+0.17(+0.38%)
Oct 24, 2016	45.77	46.41	45.69	46.00	7,263,144	+0.67(+1.49%)
Oct 21, 2016	45.53	45.61	45.00	45.33	5,116,249	-0.34(-0.74%)
Oct 20, 2016	46.23	46.23	45.34	45.66	6,233,740	-0.28(-0.62%)
Oct 19, 2016	45.98	46.36	45.82	45.95	3,549,005	+0.16(+0.34%)
Oct 18, 2016	45.84	46.17	45.32	45.79	4,660,702	+0.11(+0.24%)
Oct 17, 2016	46.04	46.43	45.65	45.68	3,675,156	-0.22(-0.48%)
Oct 14, 2016	46.23	47.10	45.89	45.90	6,882,380	-0.83(-1.78%)
Oct 13, 2016	45.40	46.84	45.30	46.73	9,923,088	+1.16(+2.54%)
Oct 12, 2016	46.45	46.45	45.35	45.57	4,124,633	+0.08(+0.18%)
Oct 11, 2016	45.93	46.10	45.17	45.49	4,096,807	-0.51(-1.11%)
Oct 10, 2016	46.29	46.46	45.92	46.00	3,062,371	+0.09(+0.20%)
Oct 07, 2016	46.76	46.84	45.85	45.91	4,205,070	-0.78(-1.68%)
Oct 06, 2016	46.58	46.88	46.16	46.69	4,477,633	+0.28(+0.61%)
Oct 05, 2016	45.92	46.89	45.65	46.41	5,763,314	+0.74(+1.62%)
Oct 04, 2016	46.59	46.73	45.52	45.67	8,566,506	-0.28(-0.62%)
Oct 03, 2016	44.37	46.74	44.22	45.96	18,427,644	+2.45(+5.64%)
Sep 30, 2016	44.52	45.37	41.44	43.50	58,368,244	-6.65(-13.25%)
Sep 29, 2016	50.34	51.00	50.14	50.15	5,322,908	+0.10(+0.20%)
Sep 28, 2016	49.68	50.11	49.39	50.05	5,496,424	+0.45(+0.90%)
Sep 27, 2016	49.39	49.92	49.16	49.60	3,068,364	+0.23(+0.46%)
Sep 26, 2016	49.56	49.56	48.88	49.37	4,599,175	-0.24(-0.48%)
Sep 23, 2016	49.37	49.75	48.97	49.61	5,211,819	+0.18(+0.37%)
Sep 22, 2016	49.27	49.53	48.89	49.43	5,536,716	+0.69(+1.42%)
Sep 21, 2016	48.31	48.77	48.28	48.74	4,323,348	+0.45(+0.93%)
Sep 20, 2016	48.87	48.95	48.28	48.29	5,736,479	-0.34(-0.69%)
Sep 19, 2016	48.98	49.26	48.34	48.63	4,899,775	+0.01(+0.02%)
Sep 16, 2016	49.18	49.21	48.20	48.62	8,538,172	-0.71(-1.44%)
Sep 15, 2016	48.56	49.61	48.24	49.33	7,171,462	+0.06(+0.13%)
Sep 14, 2016	49.27	50.13	49.19	49.27	5,126,672	-0.88(-1.76%)
Sep 13, 2016	50.81	50.85	49.68	50.15	7,322,689	-1.28(-2.48%)
Sep 12, 2016	50.30	51.54	50.20	51.43	6,134,305	+1.07(+2.12%)
Sep 09, 2016	51.39	51.39	50.36	50.36	4,943,416	-0.85(-1.66%)
Sep 08, 2016	52.82	52.83	51.12	51.21	6,252,799	-2.02(-3.80%)
Sep 07, 2016	53.51	53.79	53.09	53.23	4,194,649	-0.26(-0.48%)
Sep 06, 2016	53.13	53.49	52.99	53.49	2,836,211	+0.27(+0.51%)
Sep 02, 2016	52.84	53.21	53.21	53.21	4,024,940	+0.70(+1.34%)
Sep 01, 2016	52.66	52.76	51.93	52.51	3,676,668	+0.14(+0.26%)
Aug 31, 2016	52.64	52.80	52.03	52.37	3,693,750	-0.43(-0.81%)
Aug 30, 2016	52.97	53.06	52.43	52.80	2,665,151	+0.05(+0.10%)
Aug 29, 2016	52.66	52.97	52.38	52.75	2,435,936	-0.02(-0.03%)
Aug 26, 2016	52.54	53.07	52.27	52.77	3,725,741	+0.27(+0.52%)
Aug 25, 2016	52.61	52.86	52.28	52.49	2,576,708	-0.09(-0.17%)
Aug 24, 2016	52.91	53.11	52.29	52.58	5,152,226	-0.44(-0.83%)
Aug 23, 2016	52.52	53.49	52.46	53.02	5,895,161	+0.37(+0.71%)
Aug 22, 2016	51.96	52.71	51.84	52.65	2,753,211	+0.55(+1.05%)
Aug 19, 2016	51.99	52.57	51.91	52.10	3,713,817	+0.18(+0.35%)
Aug 18, 2016	51.78	51.97	51.35	51.92	3,714,204	-0.05(-0.11%)
Aug 17, 2016	52.20	52.39	51.44	51.97	5,936,521	-0.27(-0.52%)
Aug 16, 2016	52.57	52.87	52.23	52.25	4,018,847	-0.53(-1.00%)
Aug 15, 2016	52.89	53.17	52.24	52.78	6,224,756	-0.29(-0.55%)
Aug 12, 2016	52.12	53.12	52.03	53.07	4,155,264	+0.79(+1.52%)
Aug 11, 2016	52.72	52.81	52.08	52.27	3,545,119	-0.18(-0.35%)
Aug 10, 2016	52.78	52.78	52.26	52.46	3,156,505	-0.13(-0.24%)
Aug 09, 2016	53.07	53.31	52.51	52.58	4,773,152	-0.58(-1.10%)
Aug 08, 2016	54.38	54.44	53.10	53.17	5,781,948	-1.28(-2.34%)
Aug 05, 2016	52.97	55.14	51.84	54.44	9,644,593	+0.86(+1.60%)
Aug 04, 2016	53.09	53.77	52.78	53.59	5,589,787	+0.57(+1.07%)
Aug 03, 2016	52.75	53.17	52.43	53.02	2,746,407	+0.27(+0.52%)
Aug 02, 2016	53.02	53.35	52.46	52.75	4,164,032	-0.55(-1.03%)
Aug 01, 2016	52.50	53.32	52.30	53.30	3,283,134	+0.88(+1.67%)
Jul 29, 2016	52.91	52.96	52.13	52.42	3,222,074	-0.36(-0.69%)
Jul 28, 2016	53.17	53.46	52.45	52.78	2,697,858	-0.33(-0.62%)
Jul 27, 2016	53.39	53.39	52.78	53.11	2,944,651	-0.34(-0.63%)
Jul 26, 2016	53.20	53.72	53.19	53.45	3,672,842	+0.20(+0.38%)
Jul 25, 2016	53.11	53.25	52.77	53.25	3,482,568	+0.04(+0.07%)
Jul 22, 2016	53.42	53.42	52.46	53.21	4,189,895	+0.05(+0.09%)
Jul 21, 2016	53.38	53.64	53.09	53.17	3,504,190	-0.37(-0.70%)
Jul 20, 2016	52.65	53.63	52.43	53.54	3,936,320	+0.96(+1.82%)
Jul 19, 2016	52.75	52.92	52.41	52.58	4,626,044	-0.28(-0.53%)
Jul 18, 2016	52.74	52.91	52.55	52.87	3,998,051	+0.20(+0.38%)
Jul 15, 2016	52.45	52.95	51.54	52.67	6,949,173	-1.08(-2.00%)
Jul 14, 2016	53.86	54.17	53.55	53.74	2,973,863	+0.41(+0.77%)
Jul 13, 2016	53.51	53.67	52.93	53.33	3,316,528	+0.12(+0.22%)
Jul 12, 2016	52.88	53.51	52.84	53.21	3,633,468	-0.07(-0.14%)
Jul 11, 2016	52.96	53.53	52.96	53.29	3,126,827	+0.47(+0.88%)
Jul 08, 2016	52.33	53.03	51.83	52.82	4,012,053	+0.99(+1.92%)
Jul 07, 2016	51.83	52.40	51.62	51.83	2,370,220	+0.40(+0.78%)
Jul 05, 2016	51.70	51.85	51.14	51.43	7,127,245	-0.73(-1.40%)
Jul 01, 2016	52.12	52.16	52.16	52.16	9,110,513	-0.04(-0.07%)
Jun 30, 2016	52.31	52.41	51.70	52.19	6,430,014	+0.14(+0.26%)
Jun 29, 2016	51.74	52.44	51.34	52.06	6,782,199	+0.99(+1.95%)
Jun 28, 2016	51.41	51.69	50.72	51.06	7,094,111	+0.47(+0.94%)
Jun 27, 2016	52.36	52.47	50.30	50.59	8,740,308	-2.31(-4.36%)
Jun 24, 2016	54.71	54.75	52.85	52.89	10,120,606	-4.28(-7.48%)
Jun 23, 2016	56.93	57.18	56.20	57.17	3,173,953	+0.89(+1.59%)
Jun 22, 2016	56.06	56.67	56.06	56.28	4,272,393	+0.11(+0.19%)
Jun 21, 2016	56.04	56.40	55.79	56.17	3,486,322	+0.27(+0.49%)
Jun 20, 2016	55.16	56.32	55.09	55.89	3,990,161	+1.60(+2.94%)
Jun 17, 2016	54.60	54.73	53.74	54.30	4,191,005	-0.15(-0.27%)
Jun 16, 2016	54.02	54.58	53.42	54.44	3,537,845	+0.07(+0.13%)
Jun 15, 2016	55.49	55.49	54.26	54.37	4,149,842	-0.88(-1.60%)
Jun 14, 2016	54.69	55.36	54.60	55.26	3,722,095	+0.50(+0.92%)
Jun 13, 2016	54.64	55.60	54.49	54.75	3,515,276	-0.20(-0.37%)
Jun 10, 2016	54.95	55.43	54.53	54.96	4,676,572	-0.66(-1.18%)
Jun 09, 2016	55.52	55.77	55.06	55.61	4,805,098	-0.57(-1.02%)
Jun 08, 2016	55.37	56.31	55.27	56.19	4,025,858	+0.81(+1.47%)
Jun 07, 2016	55.38	55.68	54.95	55.37	3,545,958	+0.35(+0.63%)
Jun 06, 2016	54.75	55.09	54.23	55.03	4,947,422	+0.21(+0.38%)
Jun 03, 2016	55.91	55.92	54.80	54.82	4,233,050	-1.11(-1.99%)
Jun 02, 2016	55.77	55.94	55.34	55.93	3,232,051	+0.19(+0.34%)
Jun 01, 2016	56.01	56.12	55.53	55.74	3,361,538	-0.28(-0.50%)
May 31, 2016	57.08	57.11	55.86	56.02	4,939,275	-0.93(-1.63%)
May 27, 2016	56.97	56.95	56.95	56.95	2,493,489	+0.18(+0.32%)
May 26, 2016	57.01	57.27	56.58	56.77	3,435,331	-0.31(-0.54%)
May 25, 2016	57.44	57.58	57.02	57.08	4,220,150	-0.28(-0.49%)
May 24, 2016	56.57	57.44	56.49	57.36	4,024,695	+1.07(+1.90%)
May 23, 2016	57.29	57.35	56.26	56.30	3,376,084	-1.09(-1.91%)
May 20, 2016	56.45	57.65	56.45	57.39	5,115,646	+0.85(+1.50%)
May 19, 2016	56.16	56.67	56.03	56.54	3,942,564	-0.01(-0.02%)
May 18, 2016	56.12	56.90	55.98	56.55	3,170,735	+0.35(+0.62%)
May 17, 2016	56.07	56.59	55.90	56.20	4,885,828	-0.15(-0.28%)
May 16, 2016	55.89	56.57	55.50	56.36	3,273,293	+0.42(+0.75%)
May 13, 2016	55.58	56.61	55.43	55.94	3,831,470	+0.20(+0.36%)
May 12, 2016	55.87	56.04	55.17	55.74	2,885,696	+0.03(+0.05%)
May 11, 2016	56.13	56.51	55.53	55.71	3,215,073	-0.58(-1.04%)
May 10, 2016	55.44	56.49	55.22	56.30	4,080,048	+0.84(+1.51%)
May 09, 2016	55.23	55.78	54.75	55.46	4,512,704	+0.25(+0.45%)
May 06, 2016	51.47	55.44	51.25	55.21	8,097,448	+2.70(+5.14%)
May 05, 2016	52.43	52.67	52.03	52.51	6,864,786	+0.05(+0.09%)
May 04, 2016	52.16	52.73	51.97	52.47	5,550,956	-0.10(-0.19%)
May 03, 2016	52.89	53.16	52.46	52.57	5,017,589	-0.66(-1.23%)
May 02, 2016	53.22	53.46	52.84	53.22	5,887,912	+0.00(+0.00%)
Apr 29, 2016	54.02	54.25	52.68	53.22	4,846,467	-1.24(-2.28%)
Apr 28, 2016	54.80	55.16	54.32	54.46	3,410,601	-0.77(-1.40%)
Apr 27, 2016	55.16	55.85	54.81	55.24	2,098,826	-0.05(-0.08%)
Apr 26, 2016	54.96	55.58	54.85	55.28	2,271,187	+0.38(+0.70%)
Apr 25, 2016	54.79	54.99	54.43	54.90	2,289,400	-0.21(-0.38%)
Apr 22, 2016	54.69	55.27	54.43	55.11	3,614,150	+0.36(+0.65%)
Apr 21, 2016	54.60	55.09	54.44	54.75	2,792,620	-0.04(-0.07%)
Apr 20, 2016	54.70	55.06	54.10	54.79	2,598,581	+0.22(+0.40%)
Apr 19, 2016	55.28	55.28	54.02	54.57	2,970,440	-0.48(-0.88%)
Apr 18, 2016	54.66	55.17	53.91	55.06	3,917,527	+0.28(+0.52%)
Apr 15, 2016	55.48	55.58	54.66	54.77	5,778,770	-0.26(-0.48%)
Apr 14, 2016	55.12	55.41	54.76	55.04	2,973,097	-0.08(-0.15%)
Apr 13, 2016	54.77	55.38	54.20	55.12	7,315,746	+0.90(+1.66%)
Apr 12, 2016	55.47	55.47	53.74	54.22	6,917,731	-0.47(-0.87%)
Apr 11, 2016	55.31	55.73	54.67	54.69	3,701,451	-0.16(-0.30%)
Apr 08, 2016	55.16	55.44	54.64	54.85	2,782,053	+0.15(+0.28%)
Apr 07, 2016	55.63	55.83	54.61	54.70	4,961,962	-1.43(-2.55%)
Apr 06, 2016	55.71	56.21	55.52	56.13	2,434,910	+0.35(+0.62%)
Apr 05, 2016	55.94	56.13	55.52	55.78	2,798,187	-0.53(-0.94%)
Apr 04, 2016	57.55	57.57	56.18	56.31	4,228,891	-1.24(-2.15%)