Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.80	54.03	52.46	53.00	4,866,818	-1.23(-2.28%)
Apr 28, 2016	54.57	54.93	54.09	54.23	3,424,922	-0.77(-1.40%)
Apr 27, 2016	54.93	55.62	54.58	55.01	2,107,640	-0.05(-0.08%)
Apr 26, 2016	54.73	55.34	54.63	55.05	2,280,724	+0.38(+0.70%)
Apr 25, 2016	54.56	54.76	54.20	54.67	2,299,014	-0.21(-0.38%)
Apr 22, 2016	54.46	55.04	54.20	54.88	3,629,326	+0.35(+0.65%)
Apr 21, 2016	54.37	54.86	54.22	54.53	2,804,347	-0.04(-0.07%)
Apr 20, 2016	54.47	54.83	53.87	54.56	2,609,493	+0.22(+0.40%)
Apr 19, 2016	55.05	55.05	53.80	54.34	2,982,913	-0.48(-0.88%)
Apr 18, 2016	54.43	54.94	53.68	54.83	3,933,978	+0.28(+0.52%)
Apr 15, 2016	55.25	55.35	54.43	54.54	5,803,037	-0.26(-0.48%)
Apr 14, 2016	54.89	55.17	54.53	54.81	2,985,582	-0.08(-0.15%)
Apr 13, 2016	54.54	55.15	53.97	54.89	7,346,467	+0.90(+1.66%)
Apr 12, 2016	55.24	55.24	53.52	53.99	6,946,780	-0.47(-0.87%)
Apr 11, 2016	55.08	55.50	54.44	54.46	3,716,995	-0.16(-0.30%)
Apr 08, 2016	54.93	55.21	54.41	54.63	2,793,735	+0.15(+0.28%)
Apr 07, 2016	55.40	55.60	54.38	54.47	4,982,798	-1.43(-2.55%)
Apr 06, 2016	55.48	55.98	55.29	55.90	2,445,135	+0.35(+0.62%)
Apr 05, 2016	55.71	55.90	55.29	55.55	2,809,937	-0.53(-0.94%)
Apr 04, 2016	57.31	57.33	55.94	56.08	4,246,649	-1.23(-2.15%)
Apr 01, 2016	56.59	57.38	56.49	57.31	2,671,578	+0.38(+0.67%)
Mar 31, 2016	56.60	57.22	56.33	56.93	3,877,678	+0.23(+0.40%)
Mar 30, 2016	56.41	57.07	56.11	56.70	5,977,827	+0.75(+1.35%)
Mar 29, 2016	54.64	56.11	54.64	55.95	5,168,001	+1.31(+2.39%)
Mar 28, 2016	54.71	55.14	54.41	54.64	3,582,844	-0.13(-0.23%)
Mar 24, 2016	53.45	54.77	54.77	54.77	5,611,442	+1.14(+2.13%)
Mar 23, 2016	53.26	53.82	52.87	53.63	5,387,411	+0.19(+0.36%)
Mar 22, 2016	53.83	54.15	53.39	53.44	5,314,243	-0.61(-1.13%)
Mar 21, 2016	53.85	54.23	53.33	54.04	3,912,090	+0.25(+0.46%)
Mar 18, 2016	52.85	53.86	52.60	53.80	5,729,538	+0.47(+0.89%)
Mar 17, 2016	53.18	53.56	52.88	53.33	3,961,061	-0.16(-0.31%)
Mar 16, 2016	52.39	53.55	52.03	53.49	4,228,566	+0.80(+1.52%)
Mar 15, 2016	52.39	52.87	52.36	52.69	3,825,937	-0.08(-0.16%)
Mar 14, 2016	51.35	52.86	51.26	52.77	5,982,407	+1.04(+2.02%)
Mar 11, 2016	51.02	51.83	50.50	51.73	5,298,616	+1.41(+2.80%)
Mar 10, 2016	51.20	51.74	49.62	50.32	5,668,345	-0.57(-1.12%)
Mar 09, 2016	51.03	51.07	50.54	50.89	3,615,881	+0.11(+0.21%)
Mar 08, 2016	51.22	51.39	50.65	50.78	3,895,692	-0.97(-1.88%)
Mar 07, 2016	51.98	52.02	51.27	51.76	4,516,212	-0.67(-1.28%)
Mar 04, 2016	52.97	53.03	52.14	52.43	3,977,446	-0.05(-0.10%)
Mar 03, 2016	52.62	52.66	51.52	52.48	4,102,868	+0.11(+0.21%)
Mar 02, 2016	52.87	52.89	51.97	52.37	4,527,252	-0.48(-0.91%)
Mar 01, 2016	52.55	53.05	52.14	52.85	6,104,262	+1.12(+2.16%)
Feb 29, 2016	51.87	52.21	51.45	51.74	5,155,604	-0.05(-0.11%)
Feb 26, 2016	52.23	52.48	51.64	51.79	3,742,780	-0.18(-0.35%)
Feb 25, 2016	51.36	51.98	50.45	51.97	3,300,418	+0.95(+1.87%)
Feb 24, 2016	50.10	51.15	49.51	51.02	3,377,711	+0.39(+0.77%)
Feb 23, 2016	51.32	51.53	50.58	50.63	3,732,111	-0.79(-1.54%)
Feb 22, 2016	51.49	52.13	51.16	51.42	3,741,632	+0.66(+1.31%)
Feb 19, 2016	50.31	50.88	50.00	50.76	5,227,289	-0.10(-0.20%)
Feb 18, 2016	51.77	52.00	50.73	50.86	5,135,623	-0.54(-1.06%)
Feb 17, 2016	50.36	51.64	49.97	51.40	6,884,917	+1.45(+2.91%)
Feb 16, 2016	49.15	50.13	49.05	49.95	5,730,976	+1.04(+2.12%)
Feb 12, 2016	48.42	48.91	48.91	48.91	4,642,832	+1.60(+3.38%)
Feb 11, 2016	47.42	48.00	46.61	47.32	6,197,500	-1.10(-2.27%)
Feb 10, 2016	48.67	49.30	48.07	48.41	6,915,412	+0.90(+1.89%)
Feb 09, 2016	48.37	49.06	46.51	47.52	9,079,751	-1.56(-3.18%)
Feb 08, 2016	49.92	50.34	48.16	49.08	13,501,123	-4.08(-7.67%)
Feb 05, 2016	53.75	54.19	52.62	53.15	8,251,554	-0.98(-1.81%)
Feb 04, 2016	54.56	54.73	53.55	54.14	6,071,306	-1.04(-1.88%)
Feb 03, 2016	55.05	55.41	54.04	55.17	3,943,130	+0.59(+1.07%)
Feb 02, 2016	55.42	55.96	54.28	54.58	6,115,574	-2.01(-3.55%)
Feb 01, 2016	56.73	57.20	56.36	56.60	4,392,400	-0.89(-1.55%)
Jan 29, 2016	56.14	57.59	56.13	57.49	5,769,266	+1.79(+3.21%)
Jan 28, 2016	56.10	56.53	55.52	55.70	4,615,378	+0.30(+0.54%)
Jan 27, 2016	56.06	56.83	55.04	55.40	5,244,489	-0.84(-1.50%)
Jan 26, 2016	55.42	56.40	55.08	56.24	5,460,216	+0.93(+1.67%)
Jan 25, 2016	54.69	56.12	54.63	55.32	7,976,562	+0.37(+0.68%)
Jan 22, 2016	54.14	55.05	53.88	54.94	5,821,950	+1.32(+2.46%)
Jan 21, 2016	53.99	54.63	53.24	53.63	4,877,171	-0.17(-0.32%)
Jan 20, 2016	53.07	54.43	52.69	53.80	7,316,116	-0.63(-1.15%)
Jan 19, 2016	54.09	54.70	52.95	54.43	8,838,101	+1.12(+2.09%)
Jan 15, 2016	52.59	53.31	53.31	53.31	6,140,406	-1.36(-2.48%)
Jan 14, 2016	52.82	55.47	52.66	54.67	8,755,803	+2.21(+4.21%)
Jan 13, 2016	54.24	54.43	52.10	52.46	7,521,418	-1.71(-3.15%)
Jan 12, 2016	52.21	54.41	52.16	54.16	9,307,864	+3.21(+6.29%)
Jan 11, 2016	50.92	51.32	50.47	50.96	4,840,455	+0.33(+0.65%)
Jan 08, 2016	51.64	51.67	50.58	50.63	5,462,223	-0.80(-1.55%)
Jan 07, 2016	50.88	52.62	50.42	51.43	6,000,877	-0.44(-0.86%)
Jan 06, 2016	51.76	52.56	51.39	51.87	5,409,350	-0.91(-1.72%)
Jan 05, 2016	53.07	53.28	52.67	52.78	4,013,319	+0.00(+0.00%)
Jan 04, 2016	53.40	53.40	52.18	52.78	5,507,937	-1.72(-3.15%)
Dec 31, 2015	55.02	54.50	54.50	54.50	2,449,995	-0.89(-1.61%)
Dec 30, 2015	55.62	56.04	55.35	55.39	1,566,709	-0.37(-0.67%)
Dec 29, 2015	54.87	55.98	54.85	55.76	2,146,213	+0.83(+1.50%)
Dec 28, 2015	54.92	55.12	54.35	54.93	1,944,529	-0.21(-0.38%)
Dec 24, 2015	54.88	55.14	55.14	55.14	1,299,887	+0.30(+0.55%)
Dec 23, 2015	54.95	55.01	54.58	54.84	2,715,340	+0.27(+0.50%)
Dec 22, 2015	54.28	54.70	53.94	54.57	2,589,953	+0.33(+0.60%)
Dec 21, 2015	54.04	54.40	53.68	54.24	3,628,821	+0.80(+1.49%)
Dec 18, 2015	53.35	54.86	53.35	53.45	5,642,057	-1.42(-2.58%)
Dec 17, 2015	56.50	56.59	54.61	54.86	5,261,074	-1.82(-3.20%)
Dec 16, 2015	55.30	56.77	55.21	56.68	6,748,017	+1.73(+3.16%)
Dec 15, 2015	54.49	55.43	54.48	54.94	5,884,303	+0.68(+1.26%)
Dec 14, 2015	53.47	54.27	53.27	54.26	7,020,521	+1.33(+2.50%)
Dec 11, 2015	54.06	54.31	52.80	52.94	5,739,873	-1.88(-3.43%)
Dec 10, 2015	54.92	55.32	54.59	54.82	3,651,607	+0.04(+0.07%)
Dec 09, 2015	55.85	56.57	54.33	54.78	4,879,293	-1.53(-2.71%)
Dec 08, 2015	55.71	56.86	55.67	56.31	3,035,743	+0.01(+0.02%)
Dec 07, 2015	56.81	56.90	55.95	56.30	5,118,344	-0.87(-1.52%)
Dec 04, 2015	56.09	57.24	55.87	57.17	4,492,396	+1.17(+2.09%)
Dec 03, 2015	58.16	58.38	55.54	56.00	5,340,660	-2.15(-3.70%)
Dec 02, 2015	58.97	59.20	58.08	58.15	4,276,003	-1.05(-1.78%)
Dec 01, 2015	58.70	59.25	58.62	59.20	2,789,871	+0.56(+0.96%)
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%)