Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.04	63.22	62.76	62.84	5,063,083	+0.00(+0.00%)
Jul 28, 2017	63.03	63.36	62.71	62.84	4,331,320	-0.36(-0.57%)
Jul 27, 2017	63.51	63.90	62.77	63.20	3,706,375	-0.30(-0.47%)
Jul 26, 2017	63.64	63.86	63.35	63.50	2,433,820	+0.07(+0.11%)
Jul 25, 2017				63.42	2,867,523	+0.01(+0.01%)
Jul 24, 2017	63.42	63.51	63.13	63.42	3,848,193	-0.02(-0.03%)
Jul 21, 2017	63.15	63.45	63.09	63.43	3,187,641	+0.02(+0.03%)
Jul 20, 2017		63.72	63.00	63.42	2,887,245	+0.42(+0.66%)
Jul 19, 2017	62.36	63.00	62.23	63.00	3,086,939	+0.64(+1.03%)
Jul 18, 2017	62.35	62.50	62.02	62.35	2,687,850	-0.09(-0.15%)
Jul 17, 2017	62.35	62.54	62.11	62.45	2,765,823	+0.05(+0.09%)
Jul 14, 2017	61.89	62.46	61.76	62.39	3,460,292	+0.84(+1.37%)
Jul 13, 2017	61.87	61.87	61.28	61.55	4,241,739	-0.21(-0.34%)
Jul 12, 2017	61.68	61.97	61.56	61.76	3,505,020	+0.48(+0.78%)
Jul 11, 2017	60.90	61.33	60.79	61.28	2,100,582	+0.29(+0.48%)
Jul 10, 2017	60.72	61.02	60.41	60.99	2,440,740	+0.29(+0.48%)
Jul 07, 2017	60.19	61.02	60.16	60.70	2,790,524	+0.61(+1.01%)
Jul 06, 2017	60.24	60.45	59.87	60.09	2,606,248	-0.54(-0.90%)
Jul 05, 2017	60.56	60.96	59.95	60.63	2,882,527	+0.17(+0.28%)
Jul 03, 2017	60.67	60.71	60.19	60.46	1,427,888	+0.27(+0.45%)
Jun 30, 2017		60.64	60.03	60.19	4,332,163	+0.24(+0.39%)
Jun 29, 2017	60.75	60.88	59.46	59.95	4,083,747	-0.81(-1.33%)
Jun 28, 2017	60.56	60.95	60.31	60.76	4,580,200	+0.45(+0.75%)
Jun 27, 2017	61.01	61.35	60.30	60.31	3,366,677	-0.84(-1.38%)
Jun 26, 2017	61.46	61.73	61.01	61.15	3,463,985	+0.07(+0.12%)
Jun 23, 2017	60.75	61.43	60.61	61.08	5,012,838	+0.24(+0.39%)
Jun 22, 2017	61.54	61.74	60.61	60.84	5,569,404	-0.72(-1.16%)
Jun 21, 2017	61.04	61.80	60.86	61.56	3,782,273	+0.58(+0.95%)
Jun 20, 2017	60.74	61.38	60.74	60.98	3,003,765	-0.12(-0.19%)
Jun 19, 2017	60.60	61.14	60.60	61.09	3,600,486	+0.73(+1.22%)
Jun 16, 2017	59.94	60.41	59.71	60.36	11,497,081	+0.18(+0.30%)
Jun 15, 2017	59.93	60.32	59.64	60.18	4,419,149	-0.07(-0.12%)
Jun 14, 2017	60.22	60.67	59.77	60.25	3,528,481	+0.04(+0.06%)
Jun 13, 2017	60.22	60.41	59.64	60.22	5,076,095	+0.13(+0.21%)
Jun 12, 2017	59.74	60.12	59.45	60.09	4,673,429	-0.02(-0.03%)
Jun 09, 2017	60.85	60.85	59.67	60.11	4,739,432	-0.51(-0.84%)
Jun 08, 2017	60.20	60.66	60.10	60.61	3,686,316	-0.08(-0.13%)
Jun 07, 2017	60.77	61.09	60.28	60.70	5,236,471	-0.41(-0.67%)
Jun 06, 2017	60.99	61.43	60.87	61.10	6,250,395	-0.14(-0.22%)
Jun 05, 2017	61.18	61.53	61.01	61.24	2,534,886	+0.08(+0.13%)
Jun 02, 2017	61.19	61.24	60.42	61.16	7,205,021	+0.07(+0.12%)
Jun 01, 2017	60.65	61.13	60.42	61.09	4,159,398	+0.44(+0.72%)
May 31, 2017	60.41	60.82	60.22	60.65	4,245,581	+0.38(+0.63%)
May 30, 2017	60.45	60.45	60.09	60.27	5,601,557	-0.27(-0.45%)
May 26, 2017	60.85	60.85	60.46	60.54	2,823,557	-0.08(-0.13%)
May 25, 2017	60.43	60.76	60.32	60.62	5,118,607	+0.35(+0.59%)
May 24, 2017	59.98	60.38	59.69	60.27	3,466,034	+0.44(+0.73%)
May 23, 2017	59.83	60.10	59.52	59.83	5,420,211	+0.20(+0.33%)
May 22, 2017	59.28	59.70	59.07	59.64	3,655,681	+0.34(+0.57%)
May 19, 2017	59.02	59.39	58.83	59.30	3,927,060	+0.36(+0.62%)
May 18, 2017	58.16	59.20	57.98	58.94	4,445,514	+0.61(+1.04%)
May 17, 2017	58.55	58.78	58.14	58.33	4,304,707	-0.62(-1.06%)
May 16, 2017	58.46	59.01	58.11	58.95	3,582,512	+0.63(+1.09%)
May 15, 2017	58.24	58.53	58.00	58.32	7,326,099	+0.09(+0.16%)
May 12, 2017	58.17	58.49	57.91	58.23	4,720,335	+0.13(+0.22%)
May 11, 2017	57.52	58.17	57.52	58.10	3,375,973	+0.25(+0.44%)
May 10, 2017	57.87	58.15	57.57	57.85	3,792,895	-0.18(-0.31%)
May 09, 2017	57.43	58.19	57.33	58.03	3,907,840	-0.10(-0.17%)
May 08, 2017	57.15	58.27	56.97	58.13	7,572,354	+0.96(+1.68%)
May 05, 2017	55.79	57.28	55.62	57.17	9,094,664	+2.23(+4.07%)
May 04, 2017	54.95	55.30	54.77	54.94	6,059,239	+0.17(+0.31%)
May 03, 2017	54.91	54.98	54.45	54.77	3,939,366	+0.06(+0.12%)
May 02, 2017	54.56	54.99	54.44	54.70	4,382,478	+0.13(+0.23%)
May 01, 2017	54.62	54.94	54.41	54.58	5,536,800	+0.11(+0.20%)
Apr 28, 2017	54.03	54.62	53.75	54.47	5,190,916	+0.48(+0.89%)
Apr 27, 2017	53.76	54.01	53.64	53.99	3,571,663	+0.25(+0.47%)
Apr 26, 2017	53.40	53.94	53.33	53.74	4,335,459	+0.30(+0.56%)
Apr 25, 2017	53.29	53.69	53.14	53.44	3,441,546	+0.18(+0.34%)
Apr 24, 2017	53.03	53.53	52.86	53.26	4,646,111	+0.94(+1.80%)
Apr 21, 2017	52.43	52.43	52.13	52.32	5,398,443	+0.06(+0.12%)
Apr 20, 2017	52.46	52.66	52.00	52.25	5,697,187	-0.17(-0.33%)
Apr 19, 2017	52.42	52.75	52.33	52.42	4,501,903	+0.09(+0.17%)
Apr 18, 2017	52.77	52.82	52.14	52.33	5,897,716	-0.75(-1.41%)
Apr 17, 2017	53.02	53.19	52.91	53.08	3,241,950	+0.32(+0.60%)
Apr 13, 2017	53.15	53.41	52.72	52.77	4,281,886	-0.28(-0.53%)
Apr 12, 2017	53.30	53.37	52.89	53.05	2,864,759	-0.20(-0.37%)
Apr 11, 2017	53.11	53.53	52.82	53.25	3,995,099	-0.08(-0.15%)
Apr 10, 2017	52.71	53.45	52.63	53.33	4,977,113	+0.49(+0.92%)
Apr 07, 2017	52.82	53.06	52.47	52.84	3,577,046	+0.26(+0.50%)
Apr 06, 2017	52.51	52.83	52.20	52.58	3,411,847	+0.07(+0.14%)
Apr 05, 2017	52.65	53.44	52.38	52.51	4,550,481	-0.14(-0.26%)
Apr 04, 2017	52.44	52.85	52.10	52.64	4,172,037	-0.04(-0.07%)
Apr 03, 2017	53.85	54.22	52.61	52.68	6,037,244	-1.15(-2.13%)
Mar 31, 2017	53.44	54.10	53.37	53.83	3,829,949	+0.25(+0.47%)
Mar 30, 2017	53.54	53.65	53.27	53.57	1,958,570	+0.14(+0.27%)
Mar 29, 2017	53.26	53.54	52.83	53.43	3,613,460	+0.04(+0.07%)
Mar 28, 2017	52.89	53.66	52.73	53.39	4,217,947	+0.30(+0.56%)
Mar 27, 2017	52.57	53.23	52.51	53.09	3,524,978	+0.08(+0.15%)
Mar 24, 2017	53.37	53.62	52.94	53.01	3,304,324	-0.13(-0.24%)
Mar 23, 2017	53.58	53.66	52.79	53.14	5,238,844	-0.63(-1.18%)
Mar 22, 2017	52.94	53.81	52.92	53.77	4,849,161	+0.84(+1.59%)
Mar 21, 2017	53.46	53.72	52.81	52.93	3,586,279	-0.41(-0.76%)
Mar 20, 2017	52.96	53.72	52.85	53.34	4,962,435	+0.38(+0.72%)
Mar 17, 2017	54.12	54.16	52.63	52.96	7,451,139	-0.77(-1.43%)
Mar 16, 2017	54.03	54.26	53.59	53.73	3,936,535	+0.14(+0.25%)
Mar 15, 2017	53.53	53.76	53.14	53.59	3,557,090	+0.09(+0.17%)
Mar 14, 2017	54.05	54.06	53.28	53.50	4,087,977	-0.08(-0.15%)
Mar 13, 2017	52.99	53.66	52.89	53.58	4,174,344	+0.46(+0.87%)
Mar 10, 2017	52.68	53.61	52.55	53.12	5,718,951	+0.97(+1.86%)
Mar 09, 2017	52.09	52.23	51.55	52.15	4,637,145	+0.16(+0.31%)
Mar 08, 2017	52.24	52.44	51.68	51.99	6,212,152	-0.32(-0.61%)
Mar 07, 2017	53.19	53.62	52.24	52.31	5,900,992	-0.90(-1.68%)
Mar 06, 2017	53.76	53.85	52.89	53.20	6,414,845	-0.95(-1.75%)
Mar 03, 2017	54.22	54.49	53.98	54.15	5,641,085	-0.26(-0.48%)
Mar 02, 2017	54.22	54.56	53.96	54.41	3,152,401	-0.07(-0.13%)
Mar 01, 2017	54.00	54.61	53.80	54.49	5,709,432	+0.89(+1.65%)
Feb 28, 2017	53.63	53.88	53.46	53.60	6,044,465	-0.28(-0.52%)
Feb 27, 2017	53.80	53.95	53.46	53.88	5,427,694	+0.07(+0.13%)
Feb 24, 2017	53.32	53.81	53.13	53.81	3,504,648	+0.32(+0.59%)
Feb 23, 2017	53.18	53.63	53.01	53.49	4,065,934	+0.36(+0.68%)
Feb 22, 2017	52.66	53.18	52.38	53.13	3,581,519	+0.12(+0.22%)
Feb 21, 2017	52.38	53.08	52.14	53.01	4,383,767	+0.60(+1.14%)
Feb 17, 2017		52.42	52.42	52.42	0	-0.13(-0.24%)
Feb 16, 2017	52.68	52.89	52.23	52.54	4,598,006	-0.03(-0.05%)
Feb 15, 2017	51.61	52.81	51.61	52.57	6,232,353	+0.70(+1.34%)
Feb 14, 2017	51.81	52.17	51.71	51.87	11,185,406	-0.25(-0.49%)
Feb 13, 2017	52.23	52.45	52.03	52.13	7,458,217	+0.22(+0.42%)
Feb 10, 2017	52.45	52.76	51.88	51.91	7,669,159	-0.54(-1.03%)
Feb 09, 2017	51.55	52.82	50.91	52.45	14,635,527	+1.40(+2.75%)
Feb 08, 2017	51.55	51.95	49.52	51.05	23,064,662	+2.41(+4.95%)
Feb 07, 2017	47.67	48.99	47.60	48.64	8,411,207	+0.93(+1.95%)
Feb 06, 2017	48.36	48.36	47.42	47.71	8,598,195	+0.24(+0.50%)
Feb 03, 2017	47.09	47.51	46.72	47.48	6,830,194	+0.74(+1.59%)
Feb 02, 2017	47.66	47.77	46.65	46.74	8,815,643	-0.70(-1.47%)
Feb 01, 2017	47.64	47.83	46.98	47.43	8,269,496	-0.13(-0.27%)
Jan 31, 2017	47.05	48.06	46.59	47.56	11,253,291	-0.97(-1.99%)
Jan 30, 2017	49.95	49.96	48.41	48.53	10,241,512	-2.23(-4.40%)
Jan 27, 2017	50.91	51.21	50.69	50.76	3,329,334	-0.13(-0.25%)
Jan 26, 2017	51.97	52.16	50.87	50.89	3,766,524	-1.16(-2.22%)
Jan 25, 2017	51.38	52.06	51.17	52.04	5,835,886	+0.85(+1.66%)
Jan 24, 2017	50.87	51.30	50.42	51.19	3,996,108	+0.40(+0.78%)
Jan 23, 2017	51.44	51.50	50.34	50.80	4,914,067	-0.62(-1.20%)
Jan 20, 2017	51.43	51.65	51.06	51.41	4,959,720	+0.18(+0.35%)
Jan 19, 2017	51.77	51.94	51.09	51.23	3,480,396	-0.64(-1.24%)
Jan 18, 2017	51.21	52.12	51.19	51.87	4,390,162	+0.71(+1.38%)
Jan 17, 2017	51.10	51.44	50.94	51.17	3,837,215	+0.05(+0.11%)
Jan 13, 2017		51.11	51.11	51.11	0	-0.43(-0.82%)
Jan 12, 2017	51.70	51.70	50.78	51.54	3,980,207	-0.02(-0.04%)
Jan 11, 2017	51.06	51.63	50.89	51.56	7,051,691	+0.32(+0.62%)
Jan 10, 2017	51.03	51.48	50.58	51.24	5,208,962	+0.07(+0.14%)
Jan 09, 2017	52.09	52.23	51.05	51.17	7,747,394	-1.17(-2.23%)
Jan 06, 2017	51.67	52.45	50.99	52.33	6,735,466	+0.71(+1.37%)
Jan 05, 2017	51.86	51.96	51.53	51.63	5,712,909	-0.21(-0.40%)
Jan 04, 2017	51.08	51.91	50.82	51.84	3,950,273	+0.72(+1.42%)
Jan 03, 2017	51.23	51.35	50.65	51.11	3,483,322	+0.44(+0.87%)
Dec 30, 2016		50.67	50.67	50.67	0	-0.14(-0.27%)
Dec 29, 2016	50.70	51.19	50.67	50.81	1,857,298	+0.03(+0.05%)
Dec 28, 2016	51.38	51.58	50.68	50.78	2,393,559	-0.43(-0.83%)
Dec 27, 2016	51.10	51.61	51.02	51.20	2,445,873	+0.12(+0.23%)
Dec 23, 2016		51.09	51.09	51.09	0	+0.04(+0.07%)
Dec 22, 2016	51.04	51.13	50.26	51.05	4,773,726	+0.15(+0.30%)
Dec 21, 2016	50.68	51.17	50.62	50.90	3,041,479	-0.13(-0.25%)
Dec 20, 2016	51.29	51.31	50.83	51.02	3,106,684	-0.24(-0.48%)
Dec 19, 2016	50.81	51.48	50.81	51.27	4,396,114	+0.39(+0.76%)
Dec 16, 2016	51.25	51.45	50.51	50.88	7,431,996	-0.49(-0.95%)
Dec 15, 2016	50.91	51.55	50.64	51.37	4,274,349	+0.42(+0.82%)
Dec 14, 2016	51.46	51.69	50.83	50.95	6,432,309	-0.32(-0.62%)
Dec 13, 2016	50.55	51.39	50.55	51.27	6,069,201	+0.72(+1.43%)
Dec 12, 2016	50.36	50.72	49.95	50.54	4,565,373	+0.05(+0.09%)
Dec 09, 2016	50.99	51.08	50.12	50.50	3,970,551	-0.30(-0.59%)
Dec 08, 2016	51.54	51.54	50.53	50.80	7,472,560	-0.84(-1.63%)
Dec 07, 2016	50.06	51.73	49.74	51.64	9,211,103	+1.63(+3.26%)
Dec 06, 2016	49.61	50.05	49.01	50.01	5,999,464	+0.49(+0.99%)
Dec 05, 2016	48.87	49.82	48.79	49.52	7,097,537	+0.67(+1.37%)
Dec 02, 2016	48.71	49.34	48.61	48.85	5,114,623	-0.05(-0.11%)
Dec 01, 2016	49.96	50.25	48.73	48.91	7,170,517	-0.90(-1.82%)
Nov 30, 2016	50.42	50.88	49.72	49.81	5,577,319	-0.50(-0.99%)
Nov 29, 2016	51.37	51.50	50.20	50.31	7,981,009	-1.19(-2.32%)
Nov 28, 2016	52.47	52.90	51.39	51.50	27,443,806	+3.35(+6.95%)
Nov 25, 2016	47.06	48.39	47.03	48.16	5,986,694	+1.26(+2.68%)
Nov 23, 2016		46.90	46.90	46.90	0	-1.19(-2.48%)
Nov 22, 2016	48.03	48.43	47.36	48.09	14,835,834	-1.74(-3.48%)
Nov 21, 2016	50.22	50.34	49.45	49.83	7,205,932	-0.42(-0.85%)
Nov 18, 2016	51.10	51.42	49.77	50.25	12,005,966	-0.73(-1.44%)
Nov 17, 2016	49.96	51.49	49.86	50.99	11,622,299	+0.95(+1.90%)
Nov 16, 2016	48.64	50.15	48.62	50.04	8,113,114	+1.05(+2.14%)
Nov 15, 2016	48.78	49.21	48.61	48.99	6,523,639	+0.20(+0.41%)
Nov 14, 2016	48.90	49.09	48.01	48.79	9,534,230	+0.00(+0.00%)
Nov 11, 2016	48.65	48.94	47.77	48.79	11,151,073	+0.13(+0.26%)
Nov 10, 2016	48.35	49.43	48.29	48.66	10,874,128	+0.72(+1.51%)
Nov 09, 2016	47.49	48.10	46.54	47.94	24,042,152	-1.70(-3.43%)
Nov 08, 2016	49.51	49.95	49.13	49.64	7,521,723	+0.13(+0.26%)
Nov 07, 2016	48.83	49.96	48.40	49.51	11,900,194	+2.41(+5.13%)
Nov 04, 2016	46.60	47.91	46.57	47.10	9,168,670	+0.39(+0.83%)
Nov 03, 2016	46.59	46.97	46.47	46.71	5,979,757	+0.22(+0.47%)
Nov 02, 2016	46.56	47.20	46.32	46.49	3,864,181	-0.08(-0.17%)
Nov 01, 2016	47.02	47.02	46.23	46.57	4,557,525	+0.14(+0.29%)
Oct 31, 2016	46.94	47.01	46.27	46.44	4,275,372	-0.20(-0.43%)
Oct 28, 2016	46.59	46.99	46.48	46.64	6,681,572	+0.24(+0.53%)
Oct 27, 2016	46.16	46.57	45.99	46.39	4,180,136	+0.39(+0.85%)
Oct 26, 2016	45.71	46.23	45.61	46.00	3,744,703	+0.21(+0.45%)
Oct 25, 2016	45.57	46.16	45.50	45.80	8,531,744	+0.17(+0.38%)
Oct 24, 2016	45.40	46.03	45.32	45.62	7,323,170	+0.67(+1.49%)
Oct 21, 2016	45.15	45.23	44.63	44.95	5,158,531	-0.33(-0.74%)
Oct 20, 2016	45.85	45.85	44.96	45.29	6,285,258	-0.28(-0.62%)
Oct 19, 2016	45.61	45.98	45.44	45.57	3,578,335	+0.15(+0.34%)
Oct 18, 2016	45.46	45.79	44.95	45.42	4,699,220	+0.11(+0.24%)
Oct 17, 2016	45.66	46.05	45.27	45.31	3,705,529	-0.22(-0.48%)
Oct 14, 2016	45.85	46.72	45.52	45.52	6,939,258	-0.82(-1.78%)
Oct 13, 2016	45.03	46.46	44.93	46.35	10,005,096	+1.15(+2.54%)
Oct 12, 2016	46.07	46.07	44.98	45.20	4,158,720	+0.08(+0.18%)
Oct 11, 2016	45.55	45.72	44.80	45.12	4,130,664	-0.51(-1.11%)
Oct 10, 2016	45.91	46.08	45.54	45.62	3,087,679	+0.09(+0.20%)
Oct 07, 2016	46.37	46.46	45.47	45.53	4,239,823	-0.78(-1.68%)
Oct 06, 2016	46.19	46.49	45.78	46.31	4,514,638	+0.28(+0.61%)
Oct 05, 2016	45.54	46.51	45.27	46.03	5,810,945	+0.73(+1.62%)
Oct 04, 2016	46.21	46.35	45.14	45.30	8,637,303	-0.28(-0.62%)
Oct 03, 2016	44.01	46.36	43.86	45.58	18,579,936	+2.43(+5.64%)
Sep 30, 2016	44.16	45.00	41.10	43.15	58,850,624	-6.59(-13.25%)
Sep 29, 2016	49.93	50.58	49.73	49.74	5,366,899	+0.10(+0.20%)
Sep 28, 2016	49.28	49.70	48.98	49.64	5,541,848	+0.44(+0.90%)
Sep 27, 2016	48.99	49.51	48.76	49.20	3,093,722	+0.23(+0.46%)
Sep 26, 2016	49.15	49.15	48.48	48.97	4,637,185	-0.24(-0.48%)
Sep 23, 2016	48.96	49.34	48.57	49.21	5,254,891	+0.18(+0.37%)
Sep 22, 2016	48.86	49.12	48.49	49.02	5,582,473	+0.69(+1.42%)
Sep 21, 2016	47.91	48.37	47.88	48.34	4,359,077	+0.44(+0.93%)
Sep 20, 2016	48.47	48.55	47.88	47.89	5,783,887	-0.33(-0.69%)
Sep 19, 2016	48.58	48.85	47.94	48.23	4,940,269	+0.01(+0.02%)
Sep 16, 2016	48.78	48.81	47.80	48.22	8,608,735	-0.71(-1.44%)
Sep 15, 2016	48.17	49.21	47.85	48.92	7,230,730	+0.06(+0.13%)
Sep 14, 2016	48.86	49.72	48.79	48.86	5,169,041	-0.88(-1.76%)
Sep 13, 2016	50.39	50.44	49.27	49.74	7,383,207	-1.27(-2.48%)
Sep 12, 2016	49.89	51.11	49.78	51.00	6,185,002	+1.06(+2.12%)
Sep 09, 2016	50.97	50.97	49.95	49.95	4,984,271	-0.84(-1.66%)
Sep 08, 2016	52.39	52.40	50.70	50.79	6,304,474	-2.01(-3.80%)
Sep 07, 2016	53.08	53.35	52.65	52.80	4,229,315	-0.25(-0.48%)
Sep 06, 2016	52.70	53.05	52.56	53.05	2,859,650	+0.27(+0.51%)
Sep 02, 2016	52.41	52.78	52.78	52.78	4,058,204	+0.70(+1.34%)
Sep 01, 2016	52.23	52.33	51.50	52.08	3,707,053	+0.14(+0.26%)
Aug 31, 2016	52.21	52.37	51.60	51.95	3,724,277	-0.43(-0.81%)
Aug 30, 2016	52.53	52.62	52.00	52.37	2,687,177	+0.05(+0.10%)
Aug 29, 2016	52.23	52.54	51.95	52.32	2,456,068	-0.02(-0.03%)
Aug 26, 2016	52.11	52.63	51.85	52.33	3,756,532	+0.27(+0.52%)
Aug 25, 2016	52.18	52.42	51.85	52.06	2,598,003	-0.09(-0.17%)
Aug 24, 2016	52.48	52.68	51.86	52.15	5,194,806	-0.43(-0.83%)
Aug 23, 2016	52.09	53.05	52.03	52.59	5,943,881	+0.37(+0.71%)
Aug 22, 2016	51.53	52.28	51.41	52.22	2,775,965	+0.54(+1.05%)
Aug 19, 2016	51.57	52.14	51.48	51.67	3,744,509	+0.18(+0.35%)
Aug 18, 2016	51.36	51.55	50.93	51.49	3,744,900	-0.05(-0.11%)
Aug 17, 2016	51.77	51.96	51.02	51.55	5,985,582	-0.27(-0.52%)
Aug 16, 2016	52.14	52.43	51.80	51.82	4,052,060	-0.52(-1.00%)
Aug 15, 2016	52.45	52.73	51.81	52.34	6,276,200	-0.29(-0.55%)
Aug 12, 2016	51.69	52.68	51.60	52.63	4,189,605	+0.79(+1.52%)
Aug 11, 2016	52.29	52.38	51.66	51.85	3,574,417	-0.18(-0.35%)
Aug 10, 2016	52.35	52.35	51.83	52.03	3,182,592	-0.13(-0.24%)
Aug 09, 2016	52.63	52.88	52.08	52.15	4,812,599	-0.58(-1.10%)
Aug 08, 2016	53.93	54.00	52.66	52.73	5,829,732	-1.27(-2.34%)
Aug 05, 2016	52.53	54.69	51.41	54.00	9,724,300	+0.85(+1.60%)
Aug 04, 2016	52.65	53.32	52.35	53.15	5,635,983	+0.56(+1.07%)
Aug 03, 2016	52.32	52.73	52.00	52.59	2,769,105	+0.27(+0.52%)
Aug 02, 2016	52.59	52.91	52.03	52.32	4,198,445	-0.54(-1.03%)