Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.79	46.04	46.04	46.04	4,082,064	+0.41(+0.89%)
Dec 30, 2013	45.43	45.71	44.94	45.64	2,094,341	+0.43(+0.95%)
Dec 27, 2013	45.38	45.41	45.06	45.21	1,584,916	-0.13(-0.29%)
Dec 26, 2013	44.96	45.43	44.76	45.34	1,391,733	+0.27(+0.61%)
Dec 24, 2013	44.97	45.10	44.70	45.07	878,562	+0.09(+0.20%)
Dec 23, 2013	44.89	44.98	44.33	44.97	2,902,356	+0.22(+0.49%)
Dec 20, 2013	44.66	44.96	44.09	44.76	6,285,815	+0.52(+1.17%)
Dec 19, 2013	44.41	44.63	43.96	44.24	3,832,909	+0.20(+0.46%)
Dec 18, 2013	42.96	44.05	42.78	44.04	3,613,756	+1.08(+2.52%)
Dec 17, 2013	42.90	43.19	42.79	42.95	2,433,504	-0.05(-0.12%)
Dec 16, 2013	42.70	43.05	42.51	43.00	3,034,521	+0.36(+0.83%)
Dec 13, 2013	42.90	43.02	42.48	42.65	3,371,023	+0.14(+0.32%)
Dec 12, 2013	42.43	42.78	42.22	42.51	2,909,357	-0.12(-0.28%)
Dec 11, 2013	43.39	43.41	42.48	42.63	2,632,995	-0.54(-1.26%)
Dec 10, 2013	43.03	43.45	43.01	43.17	3,416,496	-0.05(-0.12%)
Dec 09, 2013	43.93	44.04	42.89	43.22	3,577,677	-0.64(-1.46%)
Dec 06, 2013	43.47	43.99	42.99	43.86	0	+1.10(+2.58%)
Dec 05, 2013	42.56	43.02	42.35	42.76	2,111,481	+0.20(+0.46%)
Dec 04, 2013	42.45	42.83	42.25	42.56	2,806,340	-0.23(-0.53%)
Dec 03, 2013	42.60	43.05	42.43	42.79	3,522,930	+0.13(+0.31%)
Dec 02, 2013	42.47	42.95	42.47	42.66	3,379,612	-0.15(-0.35%)
Nov 29, 2013	42.94	43.04	42.65	42.81	0	-0.24(-0.56%)
Nov 27, 2013	42.77	43.43	42.77	43.05	0	+0.18(+0.41%)
Nov 26, 2013	42.22	42.94	42.12	42.87	3,598,072	+0.64(+1.51%)
Nov 25, 2013	42.46	42.68	42.14	42.23	3,765,158	-0.22(-0.53%)
Nov 22, 2013	43.66	43.66	42.38	42.46	0	-0.28(-0.66%)
Nov 21, 2013	42.59	42.87	42.47	42.74	4,838,424	+0.36(+0.84%)
Nov 20, 2013	42.54	42.95	42.17	42.38	0	-0.21(-0.49%)
Nov 19, 2013	42.77	42.95	42.44	42.59	4,523,786	-0.05(-0.13%)
Nov 18, 2013	43.61	43.61	42.50	42.65	0	-0.38(-0.88%)
Nov 15, 2013	42.79	43.19	42.53	43.03	0	+0.42(+1.00%)
Nov 14, 2013	42.31	42.67	42.18	42.60	3,361,540	+0.28(+0.66%)
Nov 13, 2013	41.57	42.33	41.55	42.33	4,146,513	+0.54(+1.29%)
Nov 12, 2013	41.45	41.81	41.23	41.79	4,243,494	+0.42(+1.03%)
Nov 11, 2013	41.04	41.49	41.04	41.36	0	+0.22(+0.54%)
Nov 08, 2013	40.90	41.24	40.75	41.14	0	+0.33(+0.82%)
Nov 07, 2013	41.26	41.79	40.70	40.81	3,294,120	-0.54(-1.30%)
Nov 06, 2013	41.26	41.49	41.02	41.35	5,046,982	+0.50(+1.22%)
Nov 05, 2013	41.34	41.35	39.76	40.85	8,574,522	+1.25(+3.15%)
Nov 04, 2013	40.00	40.05	39.28	39.60	4,262,018	-0.31(-0.79%)
Nov 01, 2013	39.80	39.94	39.34	39.91	0	+0.28(+0.70%)
Oct 31, 2013	39.88	40.13	39.61	39.64	3,794,019	-0.24(-0.61%)
Oct 30, 2013	40.63	40.82	39.80	39.88	3,320,230	-0.87(-2.14%)
Oct 29, 2013	40.56	41.04	40.46	40.75	4,661,309	+0.24(+0.60%)
Oct 28, 2013	39.61	40.52	39.43	40.51	5,152,389	+0.98(+2.49%)
Oct 25, 2013	39.69	39.69	39.27	39.52	0	+0.03(+0.08%)
Oct 24, 2013	39.30	39.60	39.08	39.49	2,520,661	+0.24(+0.62%)
Oct 23, 2013	39.25	39.54	38.99	39.25	2,669,096	-0.23(-0.59%)
Oct 22, 2013	39.64	40.00	39.33	39.48	4,058,678	-0.05(-0.14%)
Oct 21, 2013	39.21	39.69	39.21	39.54	3,317,842	+0.43(+1.10%)
Oct 18, 2013	39.19	39.22	38.91	39.11	3,656,680	-0.08(-0.21%)
Oct 17, 2013	38.29	39.22	38.20	39.19	4,853,215	+0.57(+1.49%)
Oct 16, 2013	39.54	39.63	38.21	38.61	9,421,368	-0.56(-1.42%)
Oct 15, 2013	39.86	40.19	39.07	39.17	7,661,394	-1.05(-2.62%)
Oct 14, 2013	40.25	40.34	39.66	40.22	5,345,495	-0.29(-0.71%)
Oct 11, 2013	38.87	40.53	38.80	40.51	0	+2.12(+5.52%)
Oct 10, 2013	37.54	38.45	37.43	38.39	3,673,132	+1.01(+2.71%)
Oct 09, 2013	37.75	37.85	37.04	37.38	5,858,817	-0.09(-0.24%)
Oct 08, 2013	38.34	38.44	37.40	37.47	3,632,440	-0.88(-2.28%)
Oct 07, 2013	38.28	38.69	38.15	38.34	3,120,706	-0.34(-0.88%)
Oct 04, 2013	38.14	38.74	37.94	38.69	0	+0.60(+1.58%)
Oct 03, 2013	38.15	38.23	37.81	38.09	3,652,445	-0.10(-0.27%)
Oct 02, 2013	37.92	38.25	37.78	38.19	2,829,132	+0.24(+0.64%)
Oct 01, 2013	37.29	37.96	37.22	37.95	3,129,372	+0.51(+1.35%)
Sep 30, 2013	37.18	37.61	36.25	37.44	5,396,922	-0.26(-0.70%)
Sep 27, 2013	37.46	37.76	37.35	37.71	0	-0.13(-0.35%)
Sep 26, 2013	38.06	38.06	37.57	37.84	2,547,200	-0.07(-0.18%)
Sep 25, 2013	37.72	38.02	37.49	37.91	3,277,420	+0.11(+0.30%)
Sep 24, 2013	37.67	38.01	37.47	37.79	3,928,074	+0.21(+0.56%)
Sep 23, 2013	37.40	37.70	37.22	37.58	3,661,284	+0.06(+0.16%)
Sep 20, 2013	37.70	38.00	37.50	37.52	0	-0.16(-0.41%)
Sep 19, 2013	38.31	38.38	37.67	37.68	5,713,300	-0.43(-1.14%)
Sep 18, 2013	37.35	38.19	37.30	38.11	7,742,377	+1.14(+3.07%)
Sep 17, 2013	36.95	37.31	36.76	36.98	0	+0.11(+0.31%)
Sep 16, 2013	36.78	37.00	36.67	36.86	0	+0.53(+1.46%)
Sep 13, 2013	35.91	36.38	35.90	36.33	0	+0.40(+1.12%)
Sep 12, 2013	36.29	36.34	35.90	35.93	3,830,890	-0.48(-1.32%)
Sep 11, 2013	36.03	36.58	36.03	36.41	6,348,277	+0.27(+0.76%)
Sep 10, 2013	36.02	36.24	35.88	36.14	3,878,417	+0.43(+1.20%)
Sep 09, 2013	35.48	35.79	35.35	35.71	5,405,489	+0.37(+1.06%)
Sep 06, 2013	34.91	35.56	34.70	35.34	0	+0.68(+1.97%)
Sep 05, 2013	34.44	34.79	34.39	34.65	5,974,379	+0.14(+0.40%)
Sep 04, 2013	33.97	34.78	33.82	34.52	7,174,937	+0.55(+1.62%)
Sep 03, 2013	33.74	34.15	33.55	33.96	4,444,601	+0.54(+1.62%)
Aug 30, 2013	33.84	33.84	33.35	33.42	0	-0.33(-0.97%)
Aug 29, 2013	33.56	33.85	33.30	33.75	3,615,614	+0.11(+0.33%)
Aug 28, 2013	33.02	33.74	32.91	33.64	6,679,446	+0.72(+2.20%)
Aug 27, 2013	33.23	33.32	32.83	32.91	3,899,064	-0.65(-1.94%)
Aug 26, 2013	33.55	33.65	33.33	33.57	4,029,148	-0.06(-0.18%)
Aug 23, 2013	33.17	33.74	32.73	33.63	0	+0.45(+1.36%)
Aug 22, 2013	32.95	33.27	32.95	33.17	2,832,514	+0.12(+0.36%)
Aug 21, 2013	32.03	33.25	31.92	33.06	6,344,292	+0.84(+2.62%)
Aug 20, 2013	32.40	32.45	32.11	32.21	2,595,212	-0.16(-0.48%)
Aug 19, 2013	32.48	32.96	32.28	32.37	3,786,661	-0.21(-0.66%)
Aug 16, 2013	32.28	32.74	32.08	32.58	0	+0.27(+0.85%)
Aug 15, 2013	32.67	32.76	32.08	32.31	4,150,360	-0.69(-2.10%)
Aug 14, 2013	33.28	33.39	33.00	33.00	3,238,111	-0.44(-1.31%)
Aug 13, 2013	33.51	33.67	33.14	33.44	2,959,775	-0.02(-0.07%)
Aug 12, 2013	33.18	33.57	33.18	33.46	3,477,968	+0.10(+0.31%)
Aug 09, 2013	33.17	33.60	33.17	33.36	2,761,655	+0.12(+0.37%)
Aug 08, 2013	33.65	33.73	33.22	33.23	4,010,705	-0.42(-1.25%)
Aug 07, 2013	33.91	33.91	33.21	33.65	7,128,720	-0.09(-0.27%)
Aug 06, 2013	34.52	34.69	33.65	33.74	16,595,000	+0.27(+0.82%)
Aug 05, 2013	33.86	33.86	33.30	33.47	7,114,500	-0.05(-0.14%)
Aug 02, 2013	33.69	33.69	33.28	33.52	4,161,258	+0.01(+0.04%)
Aug 01, 2013	33.16	33.83	33.16	33.50	4,421,523	+0.50(+1.51%)
Jul 31, 2013	33.21	33.52	32.97	33.01	0	+0.01(+0.03%)
Jul 30, 2013	33.24	33.33	32.93	33.00	0	-0.09(-0.28%)
Jul 29, 2013	33.10	33.38	32.96	33.09	0	-0.08(-0.23%)
Jul 26, 2013	32.87	33.17	32.84	33.17	0	+0.05(+0.17%)
Jul 25, 2013	32.69	33.35	32.65	33.11	0	+0.40(+1.21%)
Jul 24, 2013	33.23	33.38	32.69	32.71	0	-0.25(-0.76%)
Jul 23, 2013	33.31	33.31	32.94	32.96	0	-0.26(-0.78%)
Jul 22, 2013	33.48	33.30	33.15	33.22	0	+0.23(+0.71%)
Jul 19, 2013	32.97	33.17	32.66	32.99	0	-0.06(-0.18%)
Jul 18, 2013	32.81	33.43	32.81	33.05	0	+0.65(+2.01%)
Jul 17, 2013	32.42	32.68	32.34	32.40	6,554,663	+0.02(+0.07%)
Jul 16, 2013	32.44	32.72	32.20	32.38	0	+0.03(+0.08%)
Jul 15, 2013	32.56	32.69	32.22	32.35	0	-0.22(-0.67%)
Jul 12, 2013	33.07	33.15	32.38	32.57	0	+0.17(+0.53%)
Jul 11, 2013	32.11	32.46	31.92	32.39	0	+0.62(+1.95%)
Jul 10, 2013	30.43	31.82	30.39	31.77	10,867,240	+1.43(+4.72%)
Jul 09, 2013	30.23	30.46	30.08	30.34	0	+0.22(+0.73%)
Jul 08, 2013	29.65	30.26	29.61	30.12	4,832,640	+0.37(+1.24%)
Jul 05, 2013	29.74	29.86	29.46	29.75	0	+0.23(+0.77%)
Jul 03, 2013	29.18	29.73	29.16	29.53	0	+0.19(+0.64%)
Jul 02, 2013	29.32	29.44	29.03	29.34	0	+0.13(+0.44%)
Jul 01, 2013	28.91	29.56	28.79	29.21	0	+0.65(+2.28%)
Jun 28, 2013	28.06	28.89	28.03	28.56	10,378,873	-0.21(-0.73%)
Jun 27, 2013	29.24	29.31	28.66	28.77	7,383,547	-0.34(-1.17%)
Jun 26, 2013	28.87	29.25	28.70	29.11	0	+0.48(+1.67%)
Jun 25, 2013	28.32	28.67	28.02	28.63	0	+0.50(+1.78%)
Jun 24, 2013	28.21	28.32	27.91	28.13	0	-0.28(-0.98%)
Jun 21, 2013	28.62	28.84	28.26	28.41	9,823,820	-0.18(-0.64%)
Jun 20, 2013	28.53	28.91	28.46	28.59	0	-0.38(-1.31%)
Jun 19, 2013	29.26	29.49	28.90	28.97	0	-0.23(-0.79%)
Jun 18, 2013	29.02	29.39	28.84	29.20	7,256,845	+0.27(+0.92%)
Jun 17, 2013	29.00	29.28	28.89	28.93	0	+0.22(+0.76%)
Jun 14, 2013	29.07	29.25	28.49	28.72	0	-0.42(-1.46%)
Jun 13, 2013	29.11	29.30	28.81	29.14	6,818,039	-0.04(-0.14%)
Jun 12, 2013	29.51	29.70	29.11	29.18	5,960,305	-0.20(-0.67%)
Jun 11, 2013	28.91	29.51	28.84	29.38	4,559,033	+0.15(+0.50%)
Jun 10, 2013	30.37	30.38	29.18	29.23	0	-1.13(-3.71%)
Jun 07, 2013	30.00	30.39	29.91	30.36	0	+0.56(+1.88%)
Jun 06, 2013	29.27	29.80	28.92	29.80	0	+0.67(+2.30%)
Jun 05, 2013	29.40	29.53	28.86	29.13	0	-0.43(-1.45%)
Jun 04, 2013	29.77	30.04	29.51	29.55	0	-0.02(-0.08%)
Jun 03, 2013	29.57	29.73	29.27	29.58	5,775,013	+0.10(+0.34%)
May 31, 2013	29.51	29.71	29.24	29.48	5,156,786	-0.07(-0.23%)
May 30, 2013	29.35	29.64	29.08	29.55	0	+0.24(+0.81%)
May 29, 2013	28.86	29.50	28.66	29.31	8,097,491	+0.25(+0.85%)
May 28, 2013	29.50	29.50	28.95	29.06	7,048,913	-0.01(-0.05%)
May 24, 2013	29.08	29.11	28.68	29.08	0	-0.15(-0.53%)
May 23, 2013	29.59	29.73	29.03	29.23	10,218,683	-0.47(-1.60%)
May 22, 2013	29.13	30.27	29.11	29.70	0	+0.25(+0.84%)
May 21, 2013	29.52	29.59	29.21	29.46	0	+0.04(+0.12%)
May 20, 2013	29.86	30.29	29.20	29.42	0	-0.44(-1.48%)
May 17, 2013	29.05	29.90	28.65	29.86	0	+1.04(+3.61%)
May 16, 2013	29.29	29.44	28.79	28.82	6,312,547	-0.56(-1.89%)
May 15, 2013	28.42	29.59	28.27	29.38	0	+0.71(+2.48%)
May 13, 2013	29.66	29.72	28.56	28.67	0	-0.98(-3.31%)
May 10, 2013	31.33	31.34	29.28	29.65	0	-1.56(-5.00%)
May 09, 2013	31.22	31.31	30.86	31.21	12,644,397	+0.14(+0.44%)
May 08, 2013	31.00	31.11	29.71	31.07	14,261,115	+1.49(+5.04%)
May 07, 2013	29.97	30.27	29.25	29.58	10,659,255	-0.35(-1.17%)
May 06, 2013	30.45	30.45	29.89	29.93	0	-0.44(-1.44%)
May 03, 2013	29.68	30.40	29.34	30.37	0	+1.04(+3.53%)
May 02, 2013	29.00	29.37	28.69	29.34	0	+0.39(+1.34%)
May 01, 2013	29.39	29.57	28.91	28.95	0	-0.60(-2.02%)
Apr 30, 2013	28.68	29.74	28.65	29.55	0	+0.85(+2.97%)
Apr 29, 2013	28.39	28.80	28.33	28.69	11,216,084	+0.44(+1.57%)
Apr 26, 2013	27.95	28.40	27.97	28.25	14,054,257	+0.28(+0.99%)
Apr 25, 2013	28.63	29.07	27.94	27.97	19,882,392	-0.26(-0.94%)
Apr 24, 2013	29.63	29.72	28.16	28.24	0	-1.40(-4.71%)
Apr 23, 2013	30.57	30.63	29.58	29.63	19,384,140	-0.78(-2.56%)
Apr 22, 2013	31.08	31.25	30.28	30.41	10,866,369	-0.51(-1.64%)
Apr 19, 2013	32.05	32.08	30.87	30.92	12,866,006	-1.22(-3.79%)
Apr 18, 2013	32.48	32.50	32.05	32.14	5,357,308	-0.21(-0.66%)
Apr 17, 2013	32.91	32.91	32.22	32.35	10,946,567	-0.77(-2.31%)
Apr 16, 2013	33.56	33.83	33.10	33.12	9,817,641	-0.20(-0.59%)
Apr 15, 2013	34.42	34.42	33.31	33.31	9,349,463	-1.14(-3.31%)
Apr 12, 2013	34.46	34.55	33.79	34.45	10,058,096	-0.96(-2.70%)
Apr 11, 2013	34.88	35.43	34.77	35.41	5,912,405	+0.62(+1.78%)
Apr 10, 2013	34.11	35.09	33.99	34.79	4,397,815	+0.86(+2.53%)
Apr 09, 2013	34.02	34.26	33.60	33.93	2,359,554	-0.08(-0.23%)
Apr 08, 2013	33.57	34.01	33.38	34.01	2,619,932	+0.42(+1.26%)
Apr 05, 2013	33.54	33.64	32.90	33.59	4,199,006	-0.37(-1.10%)
Apr 04, 2013	34.15	34.32	33.74	33.96	3,537,063	-0.20(-0.59%)
Apr 03, 2013	34.78	34.85	34.13	34.16	3,993,902	-0.66(-1.89%)
Apr 02, 2013	35.06	35.51	34.77	34.82	3,339,485	-0.17(-0.50%)
Apr 01, 2013	34.90	35.20	34.77	34.99	3,882,970	+0.05(+0.16%)
Mar 28, 2013	33.85	34.98	33.77	34.94	6,189,576	+1.10(+3.25%)
Mar 27, 2013	33.90	34.17	33.77	33.84	4,105,716	-0.19(-0.55%)
Mar 26, 2013	34.19	34.38	33.95	34.02	3,127,626	+0.10(+0.31%)
Mar 25, 2013	34.25	34.51	33.75	33.92	6,002,354	-0.23(-0.68%)
Mar 22, 2013	34.83	34.95	33.96	34.15	8,841,043	-0.57(-1.63%)
Mar 21, 2013	35.05	35.06	34.67	34.72	3,992,255	-0.67(-1.89%)
Mar 20, 2013	35.47	35.65	35.23	35.39	2,882,156	+0.23(+0.66%)
Mar 19, 2013	35.45	35.70	34.94	35.15	2,807,888	-0.23(-0.66%)
Mar 18, 2013	35.49	35.70	35.16	35.39	2,988,177	-0.34(-0.96%)
Mar 15, 2013	35.77	36.03	35.67	35.73	6,592,848	-0.15(-0.41%)
Mar 14, 2013	36.15	36.21	35.71	35.87	3,742,032	-0.23(-0.64%)
Mar 13, 2013	36.13	36.13	35.62	36.11	4,137,981	+0.08(+0.22%)
Mar 12, 2013	36.35	36.36	35.81	36.03	2,564,456	-0.35(-0.96%)
Mar 11, 2013	36.11	36.38	36.02	36.38	3,203,609	-0.33(-0.91%)
Mar 08, 2013	36.77	36.97	36.42	36.71	3,071,295	-0.01(-0.02%)
Mar 07, 2013	36.76	36.86	36.49	36.72	2,211,162	-0.08(-0.21%)
Mar 06, 2013	36.69	36.82	36.33	36.79	3,728,910	+0.39(+1.08%)
Mar 05, 2013	35.95	36.46	35.94	36.40	4,433,569	+0.57(+1.59%)
Mar 04, 2013	35.47	35.88	35.20	35.83	2,819,149	+0.30(+0.83%)
Mar 01, 2013	34.86	35.60	34.54	35.54	3,190,004	+0.53(+1.52%)
Feb 28, 2013	35.00	35.30	34.98	35.00	2,671,484	-0.19(-0.53%)
Feb 27, 2013	34.71	35.35	34.52	35.19	2,623,783	+0.60(+1.74%)
Feb 26, 2013	34.45	34.76	34.32	34.59	3,422,672	+0.17(+0.50%)
Feb 25, 2013	35.05	35.38	34.41	34.41	3,949,708	-0.41(-1.18%)
Feb 22, 2013	34.41	34.85	34.38	34.83	3,339,274	+0.55(+1.61%)
Feb 21, 2013	35.10	35.11	34.25	34.27	3,949,610	-0.86(-2.44%)
Feb 20, 2013	35.65	35.67	35.12	35.13	3,342,715	-0.58(-1.62%)
Feb 19, 2013	35.09	35.77	34.92	35.71	3,937,545	+0.67(+1.91%)
Feb 15, 2013	34.75	35.21	34.66	35.04	4,085,558	+0.31(+0.88%)
Feb 14, 2013	34.75	34.85	34.59	34.73	3,612,570	-0.09(-0.26%)
Feb 13, 2013	34.87	35.04	34.61	34.83	3,464,545	-0.10(-0.29%)
Feb 12, 2013	35.16	35.18	34.88	34.93	3,375,629	-0.24(-0.67%)
Feb 11, 2013	35.81	35.86	35.10	35.16	3,500,159	-0.73(-2.05%)
Feb 08, 2013	36.01	36.12	35.61	35.90	4,956,745	+0.10(+0.28%)
Feb 07, 2013	34.98	35.85	34.31	35.80	11,428,355	+1.02(+2.94%)
Feb 06, 2013	35.45	35.56	34.56	34.77	8,149,351	-0.68(-1.93%)
Feb 04, 2013	35.95	36.03	35.46	35.46	3,595,048	-0.55(-1.53%)
Feb 01, 2013	36.00	36.04	35.60	36.01	3,418,009	+0.36(+1.02%)
Jan 31, 2013	35.53	35.81	35.34	35.65	3,540,237	+0.07(+0.20%)
Jan 30, 2013	35.49	35.73	35.31	35.57	3,170,291	+0.05(+0.15%)
Jan 29, 2013	35.37	35.55	35.13	35.52	3,250,812	+0.07(+0.21%)
Jan 28, 2013	35.45	35.64	35.40	35.45	3,994,650	+0.05(+0.14%)
Jan 25, 2013	35.33	35.51	35.01	35.40	5,606,954	+0.32(+0.91%)
Jan 24, 2013	35.34	35.69	35.00	35.08	6,261,387	-0.38(-1.07%)
Jan 23, 2013	35.83	35.98	35.27	35.45	4,772,903	-0.20(-0.56%)
Jan 22, 2013	36.10	36.22	35.44	35.66	5,160,230	-0.51(-1.41%)
Jan 18, 2013	35.67	36.27	35.58	36.17	6,830,668	+0.36(+1.02%)
Jan 17, 2013	35.60	35.87	35.52	35.80	3,108,571	+0.23(+0.64%)
Jan 16, 2013	35.55	35.66	35.40	35.57	3,055,767	-0.06(-0.18%)
Jan 15, 2013	35.57	35.71	35.44	35.64	2,849,071	-0.13(-0.37%)
Jan 14, 2013	35.60	35.99	35.58	35.77	4,616,229	-0.01(-0.03%)
Jan 11, 2013	35.40	35.82	35.23	35.78	8,606,105	+1.56(+4.56%)
Jan 10, 2013	34.07	34.33	33.81	34.22	4,906,590	+0.29(+0.86%)
Jan 09, 2013	34.39	34.42	33.79	33.93	4,396,931	-0.04(-0.12%)
Jan 08, 2013	34.48	34.49	33.87	33.97	4,057,123	-0.46(-1.34%)
Jan 07, 2013	34.22	34.49	33.92	34.43	3,861,538	+0.15(+0.44%)
Jan 04, 2013	34.52	34.52	34.13	34.28	3,879,031	-0.08(-0.24%)
Jan 03, 2013	34.91	34.91	34.23	34.36	5,356,718	-0.36(-1.03%)