Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	58.99	59.01	58.37	58.64	4,079,670	-0.14(-0.23%)
Nov 27, 2015	58.69	59.41	58.58	58.77	1,556,534	+0.24(+0.40%)
Nov 25, 2015	58.62	58.54	58.54	58.54	2,089,313	-0.10(-0.17%)
Nov 24, 2015	58.02	58.82	57.83	58.64	3,966,348	+0.31(+0.53%)
Nov 23, 2015	59.01	59.10	58.05	58.33	3,618,151	-0.81(-1.37%)
Nov 20, 2015	59.74	59.85	59.06	59.14	3,486,828	-0.10(-0.17%)
Nov 19, 2015	59.32	59.54	58.94	59.24	3,413,565	-0.02(-0.03%)
Nov 18, 2015	58.55	59.35	57.99	59.26	3,097,370	+1.04(+1.79%)
Nov 17, 2015	59.31	59.80	57.45	58.21	6,504,387	-1.59(-2.66%)
Nov 16, 2015	59.92	60.18	59.34	59.80	3,454,487	-0.04(-0.06%)
Nov 13, 2015	60.56	61.00	59.76	59.84	3,031,595	-1.10(-1.80%)
Nov 12, 2015	61.31	61.78	60.78	60.94	2,725,155	-0.71(-1.15%)
Nov 11, 2015	62.09	62.63	61.46	61.64	3,096,892	-0.18(-0.29%)
Nov 10, 2015	61.63	61.90	61.21	61.83	2,649,187	+0.11(+0.18%)
Nov 09, 2015	62.45	62.45	61.26	61.72	3,214,981	-0.98(-1.56%)
Nov 06, 2015	60.67	62.86	60.67	62.70	4,867,115	+1.71(+2.80%)
Nov 05, 2015	61.28	61.44	60.44	60.99	3,496,549	+0.32(+0.52%)
Nov 04, 2015	61.04	61.13	59.33	60.67	7,032,841	-1.20(-1.94%)
Nov 03, 2015	61.89	62.57	61.80	61.87	4,123,873	-0.26(-0.42%)
Nov 02, 2015	62.23	62.34	61.88	62.13	4,046,745	+0.29(+0.47%)
Oct 30, 2015	62.56	62.72	61.83	61.84	3,557,355	-0.70(-1.12%)
Oct 29, 2015	63.02	63.12	62.38	62.54	2,150,861	-0.79(-1.25%)
Oct 28, 2015	62.15	63.38	61.93	63.34	3,461,684	+1.36(+2.19%)
Oct 27, 2015	61.77	62.04	61.54	61.98	3,310,493	-0.17(-0.28%)
Oct 26, 2015	62.60	62.76	61.94	62.15	2,891,212	-0.35(-0.55%)
Oct 23, 2015	62.52	62.94	61.93	62.50	4,348,403	+0.36(+0.58%)
Oct 22, 2015	59.85	62.19	59.59	62.13	6,422,198	+3.14(+5.33%)
Oct 21, 2015	59.48	60.09	58.90	58.99	2,914,891	-0.21(-0.35%)
Oct 20, 2015	58.73	59.32	58.71	59.20	2,518,756	+0.14(+0.23%)
Oct 19, 2015	58.87	59.07	58.45	59.07	3,695,329	+0.14(+0.23%)
Oct 16, 2015	59.38	59.54	58.66	58.93	3,909,967	+0.00(+0.00%)
Oct 15, 2015	59.19	59.27	58.49	58.93	3,700,567	+0.14(+0.23%)
Oct 14, 2015	59.02	59.27	58.61	58.79	3,128,392	-0.08(-0.14%)
Oct 13, 2015	59.70	59.82	58.66	58.87	4,176,584	-1.23(-2.04%)
Oct 12, 2015	60.76	61.71	59.73	60.10	3,173,192	-0.68(-1.12%)
Oct 09, 2015	60.47	60.82	60.26	60.78	3,641,755	+0.53(+0.87%)
Oct 08, 2015	59.48	60.49	59.46	60.26	2,294,577	+0.34(+0.56%)
Oct 07, 2015	59.43	59.92	58.84	59.92	3,457,579	+0.92(+1.55%)
Oct 06, 2015	58.85	59.21	58.59	59.00	2,544,897	-0.12(-0.20%)
Oct 05, 2015	58.03	59.26	57.75	59.12	3,259,266	+1.67(+2.91%)
Oct 02, 2015	56.39	57.46	55.63	57.45	3,339,332	+0.00(+0.00%)
Oct 01, 2015	57.16	57.71	56.51	57.45	3,758,431	+0.60(+1.05%)
Sep 30, 2015	55.85	56.93	55.48	56.85	4,442,305	+1.84(+3.35%)
Sep 29, 2015	54.68	55.14	54.43	55.01	3,125,499	+0.49(+0.90%)
Sep 28, 2015	55.52	55.83	54.40	54.52	3,293,819	-1.14(-2.04%)
Sep 25, 2015	56.23	56.37	55.24	55.65	2,818,914	+0.15(+0.28%)
Sep 24, 2015	55.95	56.16	54.99	55.50	5,534,900	-1.03(-1.82%)
Sep 23, 2015	56.19	56.77	55.94	56.52	2,533,560	+0.35(+0.63%)
Sep 22, 2015	56.39	56.69	55.68	56.17	2,443,179	-0.87(-1.53%)
Sep 21, 2015	56.43	57.29	56.30	57.04	3,296,395	+0.90(+1.60%)
Sep 18, 2015	56.39	56.86	55.85	56.14	4,858,567	-0.96(-1.69%)
Sep 17, 2015	57.63	57.91	56.98	57.10	3,104,770	-0.66(-1.15%)
Sep 16, 2015	57.13	58.11	56.96	57.77	3,073,963	+0.77(+1.35%)
Sep 15, 2015	56.70	57.06	56.33	57.00	5,207,197	+0.63(+1.11%)
Sep 14, 2015	57.09	57.31	56.25	56.37	2,637,345	-0.64(-1.13%)
Sep 11, 2015	56.53	57.18	56.25	57.01	2,607,323	+0.15(+0.26%)
Sep 10, 2015	56.11	57.40	56.01	56.87	3,122,072	+0.45(+0.80%)
Sep 09, 2015	57.89	57.99	56.24	56.41	2,972,848	-0.94(-1.65%)
Sep 08, 2015	57.21	57.65	56.72	57.36	4,212,614	+1.29(+2.30%)
Sep 04, 2015	56.08	56.07	56.07	56.07	3,843,054	-1.01(-1.77%)
Sep 03, 2015	57.06	57.57	56.79	57.08	3,276,219	+0.29(+0.51%)
Sep 02, 2015	56.42	56.80	55.03	56.79	4,074,568	+1.19(+2.14%)
Sep 01, 2015	55.88	56.66	55.23	55.60	5,613,487	-1.55(-2.72%)
Aug 31, 2015	57.32	57.56	56.80	57.15	4,830,226	-0.71(-1.22%)
Aug 28, 2015	57.09	58.22	56.85	57.86	4,600,585	-0.07(-0.13%)
Aug 27, 2015	56.96	58.03	56.53	57.93	5,359,249	+1.49(+2.64%)
Aug 26, 2015	55.00	56.51	54.27	56.44	6,310,637	+2.89(+5.39%)
Aug 25, 2015	55.67	56.51	53.44	53.55	6,925,423	-0.77(-1.42%)
Aug 24, 2015	53.70	56.50	52.21	54.33	7,468,558	-2.74(-4.81%)
Aug 21, 2015	59.03	59.56	57.07	57.07	5,435,694	-2.59(-4.34%)
Aug 20, 2015	60.26	60.61	59.22	59.66	4,669,752	-1.21(-1.98%)
Aug 19, 2015	61.14	61.49	60.67	60.86	3,405,906	-0.74(-1.19%)
Aug 18, 2015	61.42	61.73	61.18	61.60	2,212,664	+0.17(+0.28%)
Aug 17, 2015	60.65	61.48	60.55	61.43	2,951,343	+0.44(+0.71%)
Aug 14, 2015	61.40	61.78	60.85	60.99	3,360,391	-0.70(-1.13%)
Aug 13, 2015	61.21	61.99	60.70	61.69	3,097,475	+0.43(+0.70%)
Aug 12, 2015	61.38	61.67	60.50	61.26	3,633,163	-0.28(-0.46%)
Aug 11, 2015	61.80	61.88	60.85	61.54	3,585,380	-0.60(-0.96%)
Aug 10, 2015	61.74	62.19	61.64	62.14	3,429,087	+0.74(+1.21%)
Aug 07, 2015	61.34	61.80	60.24	61.40	5,058,148	+0.49(+0.80%)
Aug 06, 2015	61.64	61.98	60.27	60.91	4,734,911	-0.24(-0.39%)
Aug 05, 2015	61.16	62.97	61.05	61.14	9,138,089	+3.68(+6.40%)
Aug 04, 2015	57.26	57.95	57.14	57.47	5,480,551	+0.37(+0.65%)
Aug 03, 2015	57.49	57.55	56.75	57.10	2,785,646	-0.20(-0.35%)
Jul 31, 2015	57.80	57.81	56.99	57.29	3,637,065	-0.02(-0.03%)
Jul 30, 2015	56.14	57.46	55.68	57.31	3,225,882	+0.78(+1.38%)
Jul 29, 2015	55.59	56.60	55.32	56.53	3,182,203	+0.99(+1.78%)
Jul 28, 2015	54.93	55.84	54.83	55.54	2,126,303	+0.38(+0.69%)
Jul 27, 2015	55.62	55.70	55.01	55.16	1,886,347	-0.77(-1.38%)
Jul 24, 2015	56.92	56.92	55.70	55.93	2,285,809	-0.60(-1.06%)
Jul 23, 2015	56.51	56.92	56.25	56.53	1,930,087	+0.06(+0.11%)
Jul 22, 2015	55.72	56.68	55.72	56.47	2,486,487	+0.57(+1.02%)
Jul 21, 2015	56.03	56.29	55.68	55.90	3,779,206	+0.97(+1.77%)
Jul 20, 2015	55.26	55.26	54.76	54.92	1,651,696	-0.09(-0.17%)
Jul 17, 2015	55.81	55.81	54.69	55.02	2,944,201	-0.53(-0.95%)
Jul 16, 2015	56.00	56.28	55.34	55.54	2,252,840	+0.29(+0.53%)
Jul 15, 2015	54.96	55.72	54.49	55.25	3,621,518	+0.22(+0.40%)
Jul 14, 2015	54.76	55.34	54.58	55.03	2,637,948	+0.35(+0.63%)
Jul 13, 2015	54.84	54.96	54.46	54.69	2,979,913	+0.47(+0.87%)
Jul 10, 2015	54.90	54.90	54.19	54.22	2,595,280	+0.20(+0.37%)
Jul 09, 2015	54.39	54.58	53.94	54.02	3,375,957	+0.42(+0.78%)
Jul 08, 2015	54.57	54.65	53.48	53.60	2,782,980	-1.15(-2.10%)
Jul 07, 2015	54.43	54.91	53.64	54.75	4,592,763	+0.30(+0.56%)
Jul 06, 2015	53.95	55.61	53.95	54.44	5,202,575	-0.52(-0.94%)
Jul 02, 2015	56.20	54.96	54.96	54.96	12,268,809	-1.44(-2.56%)
Jul 01, 2015	56.11	56.60	55.87	56.41	2,685,547	+0.94(+1.69%)
Jun 30, 2015	56.10	56.11	55.19	55.47	3,193,828	-0.08(-0.14%)
Jun 29, 2015	57.29	57.32	55.44	55.55	2,952,358	-2.41(-4.16%)
Jun 26, 2015	57.79	58.35	57.61	57.96	3,095,169	+0.12(+0.20%)
Jun 25, 2015	57.52	58.07	57.26	57.84	2,704,324	+0.62(+1.08%)
Jun 24, 2015	57.41	57.86	57.20	57.22	3,332,510	-0.25(-0.43%)
Jun 23, 2015	57.39	57.63	57.10	57.47	2,097,771	+0.08(+0.14%)
Jun 22, 2015	57.16	57.48	57.14	57.39	2,686,247	+0.64(+1.14%)
Jun 19, 2015	57.38	57.64	56.72	56.74	4,209,312	-0.69(-1.20%)
Jun 18, 2015	56.63	57.76	56.63	57.43	3,349,140	+1.06(+1.88%)
Jun 17, 2015	57.29	57.32	55.94	56.37	5,578,727	-0.58(-1.02%)
Jun 16, 2015	56.01	57.18	55.95	56.95	4,419,321	-0.24(-0.41%)
Jun 15, 2015	57.35	57.38	56.80	57.19	4,141,592	-0.57(-0.99%)
Jun 12, 2015	58.22	58.46	57.77	57.76	2,699,930	-0.82(-1.40%)
Jun 11, 2015	59.17	59.17	58.34	58.58	4,275,034	-0.31(-0.52%)
Jun 10, 2015	57.99	59.36	57.94	58.88	3,126,485	+1.04(+1.79%)
Jun 09, 2015	57.77	58.00	56.87	57.85	2,368,366	+0.11(+0.19%)
Jun 08, 2015	58.65	58.65	57.71	57.74	1,972,175	-0.92(-1.56%)
Jun 05, 2015	58.32	58.86	57.79	58.66	2,361,669	+0.12(+0.20%)
Jun 04, 2015	59.20	59.62	58.35	58.54	2,683,297	-1.12(-1.87%)
Jun 03, 2015	59.68	59.82	59.18	59.66	2,979,454	+0.09(+0.15%)
Jun 02, 2015	59.00	59.89	59.00	59.56	3,180,240	+0.18(+0.31%)
Jun 01, 2015	59.07	59.46	58.51	59.38	3,010,762	+0.62(+1.05%)
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%)