Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.19	26.32	25.85	25.88	5,887,295	-0.25(-0.94%)
Jul 30, 2012	26.67	26.93	26.05	26.13	4,380,361	-0.56(-2.08%)
Jul 27, 2012	26.27	26.88	26.07	26.68	6,106,017	+0.72(+2.76%)
Jul 26, 2012	26.09	26.39	25.79	25.97	4,759,041	+0.39(+1.53%)
Jul 25, 2012	25.34	25.83	25.34	25.58	4,373,261	+0.21(+0.81%)
Jul 24, 2012	25.79	25.87	25.16	25.37	4,174,754	-0.38(-1.49%)
Jul 23, 2012	25.65	25.87	25.30	25.75	4,304,249	-0.38(-1.45%)
Jul 20, 2012	26.88	26.88	26.10	26.13	5,621,471	-0.75(-2.78%)
Jul 19, 2012	27.25	27.38	26.83	26.88	3,791,162	-0.16(-0.59%)
Jul 18, 2012	26.50	27.16	26.40	27.04	3,336,061	+0.52(+1.94%)
Jul 17, 2012	26.78	26.82	26.17	26.52	4,516,738	-0.04(-0.14%)
Jul 16, 2012	26.11	26.60	25.95	26.56	6,881,036	+0.46(+1.75%)
Jul 13, 2012	25.25	26.15	25.20	26.11	6,220,799	+0.87(+3.45%)
Jul 12, 2012	24.87	25.33	24.58	25.23	14,040,232	-0.53(-2.07%)
Jul 11, 2012	25.71	26.20	25.50	25.77	4,544,998	+0.15(+0.59%)
Jul 10, 2012	26.26	26.57	25.52	25.62	5,801,841	-0.53(-2.04%)
Jul 09, 2012	26.28	26.46	25.93	26.15	4,073,176	-0.14(-0.52%)
Jul 06, 2012	27.13	27.15	25.86	26.29	6,591,082	-1.17(-4.25%)
Jul 05, 2012	27.09	27.61	27.05	27.45	2,980,423	+0.21(+0.79%)
Jul 03, 2012	27.09	27.45	26.95	27.24	1,565,039	+0.16(+0.61%)
Jul 02, 2012	27.49	27.60	26.91	27.08	4,744,712	-0.28(-1.02%)
Jun 29, 2012	26.52	27.35	26.47	27.35	5,798,724	+1.73(+6.76%)
Jun 28, 2012	26.11	26.17	25.19	25.62	8,281,060	-0.64(-2.45%)
Jun 27, 2012	26.11	26.66	26.06	26.26	4,682,633	+0.31(+1.18%)
Jun 26, 2012	25.45	26.03	25.39	25.96	8,149,283	-0.44(-1.66%)
Jun 25, 2012	26.36	26.61	26.21	26.40	5,551,143	-0.26(-0.97%)
Jun 22, 2012	26.52	26.72	26.38	26.66	4,415,125	+0.23(+0.87%)
Jun 21, 2012	27.56	27.69	26.40	26.43	5,553,466	-1.09(-3.95%)
Jun 20, 2012	27.57	27.70	27.14	27.51	4,262,894	-0.02(-0.07%)
Jun 19, 2012	27.54	27.76	27.41	27.53	3,930,158	+0.21(+0.77%)
Jun 18, 2012	27.47	27.58	27.22	27.32	5,081,058	-0.26(-0.94%)
Jun 15, 2012	27.01	27.63	26.86	27.58	7,616,701	+0.64(+2.39%)
Jun 14, 2012	26.68	27.06	26.37	26.94	5,807,162	+0.22(+0.82%)
Jun 13, 2012	26.58	26.95	26.50	26.72	6,355,692	-0.01(-0.03%)
Jun 12, 2012	26.46	26.88	26.38	26.73	4,960,334	+0.26(+0.98%)
Jun 11, 2012	26.96	27.17	26.42	26.47	6,129,193	-0.36(-1.34%)
Jun 08, 2012	26.90	27.04	26.60	26.83	7,155,054	-0.22(-0.81%)
Jun 07, 2012	27.77	27.77	26.97	27.05	5,202,509	-0.36(-1.30%)
Jun 06, 2012	26.96	27.69	26.78	27.40	5,755,687	+0.80(+3.00%)
Jun 05, 2012	26.24	26.76	26.11	26.61	5,073,327	+0.20(+0.74%)
Jun 04, 2012	26.11	26.45	25.97	26.41	4,745,374	+0.47(+1.81%)
Jun 01, 2012	25.93	26.10	25.69	25.94	7,474,641	-0.62(-2.32%)
May 31, 2012	26.86	26.86	25.99	26.56	7,676,437	-0.28(-1.04%)
May 30, 2012	27.58	27.58	26.49	26.83	10,370,890	-0.98(-3.51%)
May 29, 2012	27.44	28.07	27.44	27.81	4,587,610	+0.46(+1.67%)
May 25, 2012	27.41	27.53	27.22	27.35	4,842,095	-0.05(-0.18%)
May 24, 2012	28.06	28.17	27.04	27.40	8,966,710	-0.53(-1.89%)
May 23, 2012	27.50	28.07	27.27	27.93	6,040,870	+0.15(+0.56%)
May 22, 2012	27.86	28.08	27.58	27.78	5,389,362	-0.07(-0.25%)
May 21, 2012	27.32	28.06	27.09	27.85	7,453,207	+0.66(+2.43%)
May 18, 2012	27.26	27.52	27.07	27.19	11,427,484	+0.08(+0.30%)
May 17, 2012	27.52	27.61	27.07	27.10	8,214,743	-0.42(-1.52%)
May 16, 2012	27.87	28.04	27.50	27.52	7,672,366	-0.38(-1.36%)
May 15, 2012	27.46	28.28	27.45	27.90	9,691,535	+0.53(+1.93%)
May 14, 2012	27.58	27.76	27.35	27.37	7,285,373	-0.57(-2.04%)
May 11, 2012	27.77	28.09	27.58	27.94	9,566,198	+0.11(+0.39%)
May 10, 2012	27.78	27.89	27.35	27.83	11,675,732	+0.21(+0.76%)
May 09, 2012	26.93	27.71	26.71	27.62	11,465,207	+0.13(+0.48%)
May 08, 2012	26.19	27.59	26.06	27.49	31,703,390	+1.82(+7.10%)
May 07, 2012	27.81	27.92	25.39	25.67	83,493,744	-6.09(-19.18%)
May 04, 2012	32.14	32.22	31.70	31.76	7,278,246	-0.65(-2.01%)
May 03, 2012	33.19	33.19	32.35	32.41	5,358,516	-0.80(-2.40%)
May 02, 2012	33.16	33.35	32.96	33.21	3,766,594	-0.25(-0.74%)
May 01, 2012	33.42	33.81	33.22	33.45	2,955,153	+0.02(+0.07%)
Apr 30, 2012	33.68	33.74	33.23	33.43	3,465,331	-0.30(-0.88%)
Apr 27, 2012	33.70	34.02	33.23	33.73	2,648,167	+0.26(+0.79%)
Apr 26, 2012	32.85	33.66	32.72	33.46	4,322,821	+0.59(+1.79%)
Apr 25, 2012	32.92	33.28	32.67	32.88	5,517,658	-0.13(-0.39%)
Apr 24, 2012	32.88	33.40	32.77	33.00	5,301,963	+0.28(+0.86%)
Apr 23, 2012	32.32	32.88	31.90	32.72	7,782,423	+0.07(+0.22%)
Apr 20, 2012	32.92	33.06	32.63	32.65	5,408,327	-0.13(-0.40%)
Apr 19, 2012	33.06	33.34	32.62	32.78	5,658,737	-0.35(-1.06%)
Apr 18, 2012	33.61	33.72	33.03	33.13	4,785,891	-0.72(-2.13%)
Apr 17, 2012	33.37	34.02	33.29	33.85	4,336,043	+0.71(+2.13%)
Apr 16, 2012	33.77	33.93	33.02	33.14	5,959,219	-0.50(-1.49%)
Apr 13, 2012	33.68	34.33	33.37	33.65	13,333,304	-1.35(-3.86%)
Apr 12, 2012	34.54	35.04	34.47	35.00	3,651,316	+0.63(+1.84%)
Apr 11, 2012	34.31	34.84	34.19	34.36	4,065,313	+0.25(+0.73%)
Apr 10, 2012	34.53	34.63	34.03	34.11	5,237,084	-0.50(-1.44%)
Apr 09, 2012	34.69	34.73	34.35	34.61	3,530,980	-0.63(-1.79%)
Apr 05, 2012	34.68	35.25	34.55	35.24	3,390,410	+0.46(+1.32%)
Apr 04, 2012	34.44	34.88	34.36	34.78	3,671,412	-0.01(-0.04%)
Apr 03, 2012	34.95	35.06	34.55	34.79	3,755,855	-0.32(-0.91%)
Apr 02, 2012	34.98	35.49	34.70	35.11	4,279,240	+0.03(+0.08%)
Mar 30, 2012	35.08	35.25	34.64	35.08	3,974,577	+0.30(+0.85%)
Mar 29, 2012	34.64	34.82	34.38	34.79	3,481,014	-0.05(-0.13%)
Mar 28, 2012	35.21	35.21	34.67	34.83	3,458,856	-0.46(-1.30%)
Mar 27, 2012	35.53	35.56	35.26	35.29	3,134,308	-0.12(-0.33%)
Mar 26, 2012	35.00	35.42	34.78	35.41	3,170,782	+0.59(+1.69%)
Mar 23, 2012	34.89	35.10	34.52	34.82	4,103,891	+0.00(+0.01%)
Mar 22, 2012	34.84	34.90	34.53	34.82	4,395,895	-0.26(-0.74%)
Mar 21, 2012	34.52	35.12	34.42	35.08	4,182,161	+0.53(+1.54%)
Mar 20, 2012	34.48	34.58	34.19	34.54	3,334,210	-0.19(-0.55%)
Mar 19, 2012	34.95	35.06	34.62	34.74	2,717,815	-0.33(-0.94%)
Mar 16, 2012	34.91	35.12	34.88	35.06	7,484,990	+0.30(+0.85%)
Mar 15, 2012	34.24	34.81	34.22	34.77	4,370,995	+0.43(+1.26%)
Mar 14, 2012	34.42	34.61	34.18	34.33	4,955,050	-0.15(-0.42%)
Mar 13, 2012	33.28	34.48	33.26	34.48	7,642,417	+1.29(+3.89%)
Mar 12, 2012	33.04	33.27	32.82	33.19	2,510,773	+0.05(+0.14%)
Mar 09, 2012	33.21	33.28	33.02	33.14	3,799,331	-0.07(-0.22%)
Mar 08, 2012	32.60	33.29	32.57	33.22	4,150,981	+0.81(+2.49%)
Mar 07, 2012	32.20	32.50	31.99	32.41	2,676,364	+0.32(+0.99%)
Mar 06, 2012	32.27	32.53	31.99	32.09	4,528,687	-0.48(-1.47%)
Mar 05, 2012	32.37	32.65	32.35	32.57	4,146,921	+0.05(+0.14%)
Mar 02, 2012	32.60	32.66	32.29	32.52	3,170,493	-0.01(-0.04%)
Mar 01, 2012	32.57	32.66	32.37	32.54	3,479,683	+0.19(+0.59%)
Feb 29, 2012	32.68	32.73	32.34	32.35	3,762,876	-0.27(-0.84%)
Feb 28, 2012	33.03	33.03	32.47	32.62	3,249,908	-0.21(-0.62%)
Feb 27, 2012	32.64	33.00	32.48	32.83	3,146,428	-0.08(-0.25%)
Feb 24, 2012	32.37	32.97	32.36	32.91	5,062,539	+0.72(+2.24%)
Feb 23, 2012	32.37	32.41	32.00	32.19	4,752,836	-0.25(-0.76%)
Feb 22, 2012	32.12	32.54	32.11	32.43	3,199,060	+0.24(+0.75%)
Feb 21, 2012	32.50	32.63	32.14	32.19	3,981,116	-0.21(-0.66%)
Feb 17, 2012	32.82	32.97	32.22	32.41	5,462,842	-0.40(-1.22%)
Feb 16, 2012	32.18	32.85	32.18	32.81	3,840,879	+0.57(+1.75%)
Feb 15, 2012	32.38	32.62	31.96	32.24	6,518,921	-0.01(-0.04%)
Feb 14, 2012	32.08	32.27	31.82	32.25	3,714,776	+0.04(+0.13%)
Feb 13, 2012	32.09	32.33	31.92	32.21	3,917,796	+0.26(+0.81%)
Feb 10, 2012	32.05	32.11	31.73	31.95	5,904,162	-0.27(-0.85%)
Feb 09, 2012	32.36	32.69	32.05	32.22	5,739,890	-0.03(-0.10%)
Feb 08, 2012	31.80	33.13	31.75	32.26	14,253,697	-0.57(-1.75%)
Feb 07, 2012	33.09	33.33	32.36	32.83	7,257,235	-0.16(-0.50%)
Feb 06, 2012	33.18	33.33	32.85	32.99	5,391,869	-0.45(-1.34%)
Feb 03, 2012	33.55	33.82	33.39	33.44	3,644,760	+0.34(+1.01%)
Feb 02, 2012	33.36	33.58	33.02	33.11	3,184,715	-0.16(-0.49%)
Feb 01, 2012	33.14	33.46	32.88	33.27	5,165,262	+0.56(+1.71%)
Jan 31, 2012	32.51	32.80	32.36	32.71	3,066,825	+0.35(+1.07%)
Jan 30, 2012	32.16	32.46	32.07	32.36	2,164,845	-0.16(-0.48%)
Jan 27, 2012	32.41	32.68	32.26	32.52	2,438,703	+0.05(+0.14%)
Jan 26, 2012	32.82	33.04	32.31	32.47	3,045,987	-0.25(-0.75%)
Jan 25, 2012	32.53	32.80	32.07	32.72	3,645,451	+0.27(+0.83%)
Jan 24, 2012	32.07	32.51	31.92	32.45	3,259,197	+0.26(+0.81%)
Jan 23, 2012	32.07	32.33	31.91	32.19	5,658,794	+0.20(+0.63%)
Jan 20, 2012	31.84	32.26	31.78	31.99	5,150,781	+0.16(+0.50%)
Jan 19, 2012	31.82	32.31	31.73	31.83	4,453,918	+0.21(+0.68%)
Jan 18, 2012	31.07	31.62	30.89	31.62	4,339,239	+0.42(+1.34%)
Jan 17, 2012	31.74	31.88	31.09	31.20	4,356,045	+0.04(+0.13%)
Jan 13, 2012	31.43	31.48	30.82	31.16	4,828,547	-0.35(-1.11%)
Jan 12, 2012	30.79	31.59	30.66	31.51	10,038,524	-0.53(-1.66%)
Jan 11, 2012	31.78	32.24	31.62	32.04	6,708,911	+0.24(+0.75%)
Jan 10, 2012	30.76	31.99	30.73	31.80	9,977,560	+1.42(+4.68%)
Jan 09, 2012	30.38	30.55	30.10	30.38	4,694,160	+0.10(+0.35%)
Jan 06, 2012	30.66	30.81	30.19	30.28	4,491,276	-0.40(-1.31%)
Jan 05, 2012	29.91	30.80	29.61	30.68	7,493,046	+0.60(+2.01%)
Jan 04, 2012	29.91	30.14	29.60	30.07	4,123,105	+0.75(+2.57%)
Dec 30, 2011	29.21	29.47	28.94	29.32	3,505,852	+0.30(+1.02%)
Dec 29, 2011	28.92	29.04	28.70	29.02	3,018,815	+0.22(+0.78%)
Dec 28, 2011	29.21	29.44	28.72	28.80	3,405,521	-0.46(-1.59%)
Dec 27, 2011	29.35	29.58	29.19	29.26	2,305,260	-0.17(-0.57%)
Dec 23, 2011	29.48	29.53	29.24	29.43	2,532,481	+0.49(+1.70%)
Dec 21, 2011	30.28	30.38	28.49	28.94	11,335,022	-1.89(-6.14%)
Dec 20, 2011	29.84	30.91	29.73	30.83	5,080,797	+1.59(+5.42%)
Dec 19, 2011	30.05	30.37	29.16	29.25	4,037,239	-0.61(-2.05%)
Dec 16, 2011	29.80	30.57	29.73	29.86	9,798,364	-0.02(-0.08%)
Dec 15, 2011	30.05	30.40	29.81	29.88	5,038,337	+0.21(+0.71%)
Dec 14, 2011	30.20	30.33	29.55	29.67	4,606,545	-0.83(-2.73%)
Dec 13, 2011	30.89	31.31	30.28	30.50	3,820,585	-0.24(-0.79%)
Dec 12, 2011	31.21	31.23	30.55	30.75	4,367,993	-0.88(-2.80%)
Dec 09, 2011	30.89	31.77	30.80	31.63	4,333,591	+0.93(+3.03%)
Dec 08, 2011	31.48	31.53	30.61	30.70	5,979,061	-1.11(-3.48%)
Dec 07, 2011	31.65	31.96	30.89	31.81	5,147,074	-0.05(-0.17%)
Dec 06, 2011	32.09	32.19	31.59	31.86	4,614,492	-0.03(-0.10%)
Dec 05, 2011	31.80	32.30	31.29	31.90	7,866,458	+0.67(+2.13%)
Dec 02, 2011	31.08	31.61	30.91	31.23	5,666,566	+0.41(+1.35%)
Dec 01, 2011	30.58	30.93	30.34	30.81	4,970,196	+0.11(+0.36%)
Nov 30, 2011	30.41	30.87	30.36	30.71	7,925,507	+1.17(+3.97%)
Nov 29, 2011	29.84	30.29	29.28	29.53	5,471,563	+0.04(+0.14%)
Nov 28, 2011	28.71	29.63	28.71	29.49	5,527,246	+1.01(+3.54%)
Nov 25, 2011	28.05	28.88	28.05	28.49	2,368,540	+0.24(+0.86%)
Nov 23, 2011	29.38	29.41	28.23	28.24	6,875,890	-1.47(-4.94%)
Nov 22, 2011	29.28	29.93	29.20	29.71	5,391,804	+0.21(+0.71%)
Nov 21, 2011	29.63	29.73	29.04	29.50	4,681,473	-0.69(-2.29%)
Nov 18, 2011	30.48	30.66	29.96	30.19	5,157,287	-0.41(-1.36%)
Nov 17, 2011	31.08	31.33	30.44	30.61	6,029,661	-0.57(-1.84%)
Nov 16, 2011	31.32	31.92	30.96	31.18	12,891,045	-0.53(-1.68%)
Nov 15, 2011	30.77	31.85	30.70	31.72	6,889,604	+0.90(+2.91%)
Nov 14, 2011	31.36	31.41	30.77	30.82	3,943,156	-0.56(-1.77%)
Nov 11, 2011	31.02	31.50	31.02	31.38	4,587,824	+0.67(+2.20%)
Nov 10, 2011	31.00	31.32	30.33	30.70	7,445,043	-0.11(-0.36%)
Nov 09, 2011	31.57	31.61	30.80	30.81	7,299,718	-1.72(-5.30%)
Nov 08, 2011	32.37	32.79	32.16	32.53	5,171,417	+0.40(+1.25%)
Nov 07, 2011	32.21	32.40	31.48	32.13	5,574,832	-0.16(-0.51%)
Nov 04, 2011	32.21	32.43	31.75	32.30	4,419,687	-0.18(-0.55%)
Nov 03, 2011	32.42	32.57	31.49	32.47	10,456,272	+0.60(+1.87%)
Nov 02, 2011	31.07	32.34	30.90	31.88	14,094,590	-0.46(-1.41%)
Nov 01, 2011	32.70	32.81	32.14	32.33	6,588,108	-0.83(-2.52%)
Oct 31, 2011	34.00	34.06	32.98	33.17	8,596,003	-1.33(-3.86%)
Oct 28, 2011	34.75	35.04	34.23	34.50	4,903,520	-0.41(-1.18%)
Oct 27, 2011	33.87	35.31	33.57	34.91	9,041,778	+2.50(+7.71%)
Oct 26, 2011	32.62	32.71	31.38	32.41	5,667,164	+0.44(+1.37%)
Oct 25, 2011	32.52	32.61	31.88	31.97	3,784,459	-0.60(-1.83%)
Oct 24, 2011	32.10	32.84	32.01	32.57	4,826,272	+0.56(+1.74%)
Oct 21, 2011	31.94	32.16	31.70	32.01	6,515,841	+0.39(+1.24%)
Oct 20, 2011	31.45	31.89	30.90	31.62	6,839,223	-0.43(-1.35%)
Oct 19, 2011	32.46	32.73	31.91	32.05	4,211,421	-0.56(-1.71%)
Oct 18, 2011	32.49	32.92	31.75	32.61	6,277,986	+0.09(+0.27%)
Oct 17, 2011	32.93	33.01	32.20	32.52	4,502,294	-0.40(-1.22%)
Oct 14, 2011	32.78	33.16	32.60	32.93	4,750,307	+0.55(+1.69%)
Oct 13, 2011	32.38	32.52	31.95	32.38	5,373,916	-0.11(-0.34%)
Oct 12, 2011	31.72	33.49	31.72	32.49	13,755,751	+1.72(+5.60%)
Oct 11, 2011	30.72	31.09	30.31	30.76	7,071,053	-0.18(-0.57%)
Oct 10, 2011	30.47	31.05	30.30	30.94	5,002,154	+1.03(+3.43%)
Oct 07, 2011	30.09	30.37	29.62	29.92	5,455,887	-0.16(-0.52%)
Oct 06, 2011	29.18	30.07	28.64	30.07	5,535,489	+1.00(+3.43%)
Oct 05, 2011	28.68	29.19	28.34	29.07	5,619,016	+0.41(+1.42%)
Oct 04, 2011	27.55	28.71	27.33	28.67	9,302,849	+0.70(+2.49%)
Oct 03, 2011	28.40	28.95	27.74	27.97	8,717,177	-0.62(-2.15%)
Sep 30, 2011	29.28	29.75	28.57	28.59	7,965,561	-1.07(-3.61%)
Sep 29, 2011	30.18	30.49	29.12	29.66	6,368,658	+0.00(+0.00%)
Sep 28, 2011	30.43	30.64	29.57	29.66	7,170,437	-0.67(-2.21%)
Sep 27, 2011	29.78	31.24	29.64	30.33	9,163,647	+1.13(+3.86%)
Sep 26, 2011	28.63	29.25	28.07	29.20	5,899,271	+0.69(+2.41%)
Sep 23, 2011	27.56	28.74	27.35	28.51	6,325,188	+0.76(+2.73%)
Sep 22, 2011	27.74	28.07	27.28	27.76	8,352,085	-0.90(-3.13%)
Sep 21, 2011	29.24	29.77	28.64	28.65	5,705,242	-0.53(-1.81%)
Sep 20, 2011	29.40	29.96	29.11	29.18	5,867,065	-0.01(-0.05%)
Sep 19, 2011	29.26	29.43	28.91	29.20	6,370,435	-0.55(-1.84%)
Sep 16, 2011	29.76	29.99	29.35	29.74	5,403,490	+0.06(+0.20%)
Sep 15, 2011	29.46	29.77	29.26	29.68	7,480,329	+0.54(+1.85%)
Sep 14, 2011	28.45	29.48	28.38	29.15	12,388,114	+0.90(+3.18%)
Sep 13, 2011	28.18	28.32	27.80	28.25	7,104,281	+0.21(+0.75%)
Sep 12, 2011	27.28	28.05	27.19	28.04	8,398,928	+0.32(+1.17%)
Sep 09, 2011	27.93	28.34	27.52	27.71	9,571,473	-0.56(-1.98%)
Sep 08, 2011	29.11	29.40	27.93	28.28	8,301,952	-1.01(-3.44%)
Sep 07, 2011	28.04	29.29	27.86	29.28	11,637,748	+1.76(+6.39%)
Sep 06, 2011	27.03	27.56	26.51	27.52	7,300,643	-0.33(-1.19%)
Sep 02, 2011	28.22	28.49	27.76	27.86	5,286,434	-0.92(-3.19%)
Sep 01, 2011	29.39	29.54	28.65	28.77	8,193,487	-0.15(-0.54%)
Aug 31, 2011	28.67	29.08	28.65	28.93	6,573,528	+0.30(+1.03%)
Aug 30, 2011	28.60	28.83	28.15	28.63	5,050,278	-0.12(-0.41%)
Aug 29, 2011	28.11	28.75	27.91	28.75	5,581,046	+1.01(+3.65%)
Aug 26, 2011	26.91	27.97	26.49	27.74	9,306,628	+0.75(+2.77%)
Aug 25, 2011	27.48	27.90	26.65	26.99	8,141,454	-0.56(-2.02%)
Aug 24, 2011	27.09	27.81	26.81	27.55	8,609,324	+0.32(+1.17%)
Aug 23, 2011	25.81	27.25	25.70	27.23	8,620,771	+1.48(+5.76%)
Aug 22, 2011	25.79	26.70	25.53	25.75	13,322,328	+0.67(+2.65%)
Aug 19, 2011	24.44	26.08	24.41	25.08	17,381,246	+0.25(+1.02%)
Aug 18, 2011	27.37	27.52	24.59	24.83	22,330,136	-3.58(-12.61%)
Aug 17, 2011	28.70	28.85	28.09	28.41	7,143,916	-0.19(-0.67%)
Aug 16, 2011	28.83	28.90	28.09	28.60	9,735,276	-0.55(-1.88%)
Aug 15, 2011	29.32	29.59	28.58	29.15	8,069,207	-0.31(-1.04%)
Aug 12, 2011	28.85	29.60	28.31	29.45	7,138,202	+0.73(+2.56%)
Aug 11, 2011	27.84	29.01	27.84	28.72	10,956,689	+0.98(+3.55%)
Aug 10, 2011	28.91	29.17	27.61	27.73	11,554,418	-1.84(-6.21%)
Aug 09, 2011	28.99	29.57	27.22	29.57	14,097,101	+1.50(+5.33%)
Aug 08, 2011	29.89	30.53	28.06	28.07	12,885,923	-2.90(-9.36%)
Aug 05, 2011	31.62	31.96	30.04	30.97	11,702,900	-0.39(-1.24%)
Aug 04, 2011	32.55	32.78	31.34	31.36	9,724,000	-1.79(-5.39%)
Aug 03, 2011	32.26	33.31	32.26	33.15	9,568,960	+1.07(+3.33%)
Aug 02, 2011	33.15	33.96	32.05	32.08	14,308,929	-0.15(-0.46%)