Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.65	61.06	60.46	60.90	4,228,464	+0.38(+0.63%)
May 30, 2017	60.70	60.70	60.33	60.51	5,578,973	-0.27(-0.45%)
May 26, 2017	61.10	61.10	60.70	60.79	2,812,173	-0.08(-0.13%)
May 25, 2017	60.68	61.01	60.56	60.87	5,097,969	+0.35(+0.59%)
May 24, 2017	60.22	60.62	59.93	60.51	3,452,059	+0.44(+0.73%)
May 23, 2017	60.07	60.34	59.76	60.08	5,398,358	+0.20(+0.33%)
May 22, 2017	59.52	59.94	59.31	59.88	3,640,942	+0.34(+0.57%)
May 19, 2017	59.26	59.63	59.07	59.54	3,911,227	+0.36(+0.62%)
May 18, 2017	58.39	59.44	58.21	59.18	4,427,591	+0.61(+1.04%)
May 17, 2017	58.78	59.02	58.38	58.57	4,287,351	-0.63(-1.06%)
May 16, 2017	58.69	59.25	58.35	59.19	3,568,068	+0.64(+1.09%)
May 15, 2017	58.48	58.77	58.23	58.56	7,296,561	+0.09(+0.16%)
May 12, 2017	58.40	58.73	58.15	58.47	4,701,303	+0.13(+0.22%)
May 11, 2017	57.75	58.40	57.75	58.34	3,362,362	+0.25(+0.44%)
May 10, 2017	58.10	58.38	57.80	58.08	3,777,602	-0.18(-0.31%)
May 09, 2017	57.67	58.42	57.56	58.27	3,892,085	-0.10(-0.17%)
May 08, 2017	57.38	58.50	57.20	58.37	7,541,823	+0.96(+1.68%)
May 05, 2017	56.01	57.51	55.84	57.40	9,057,995	+2.24(+4.07%)
May 04, 2017	55.17	55.52	54.99	55.16	6,034,810	+0.17(+0.31%)
May 03, 2017	55.13	55.21	54.67	54.99	3,923,483	+0.06(+0.12%)
May 02, 2017	54.78	55.22	54.66	54.92	4,364,808	+0.13(+0.23%)
May 01, 2017	54.84	55.16	54.63	54.80	5,514,477	+0.11(+0.20%)
Apr 28, 2017	54.24	54.84	53.97	54.69	5,169,987	+0.48(+0.89%)
Apr 27, 2017	53.98	54.23	53.85	54.21	3,557,262	+0.25(+0.47%)
Apr 26, 2017	53.62	54.16	53.54	53.95	4,317,979	+0.30(+0.56%)
Apr 25, 2017	53.51	53.91	53.35	53.65	3,427,670	+0.18(+0.34%)
Apr 24, 2017	53.25	53.74	53.07	53.47	4,627,378	+0.94(+1.80%)
Apr 21, 2017	52.65	52.65	52.34	52.53	5,376,678	+0.06(+0.12%)
Apr 20, 2017	52.67	52.88	52.21	52.46	5,674,217	-0.17(-0.33%)
Apr 19, 2017	52.64	52.96	52.54	52.64	4,483,752	+0.09(+0.17%)
Apr 18, 2017	52.98	53.04	52.35	52.55	5,873,938	-0.75(-1.41%)
Apr 17, 2017	53.24	53.41	53.13	53.30	3,228,879	+0.32(+0.60%)
Apr 13, 2017	53.36	53.63	52.93	52.98	4,264,622	-0.28(-0.53%)
Apr 12, 2017	53.52	53.58	53.10	53.26	2,853,209	-0.20(-0.37%)
Apr 11, 2017	53.33	53.75	53.03	53.46	3,978,992	-0.08(-0.15%)
Apr 10, 2017	52.93	53.66	52.85	53.54	4,957,046	+0.49(+0.92%)
Apr 07, 2017	53.04	53.27	52.69	53.05	3,562,624	+0.26(+0.50%)
Apr 06, 2017	52.72	53.05	52.41	52.79	3,398,091	+0.07(+0.14%)
Apr 05, 2017	52.86	53.66	52.60	52.72	4,532,134	-0.14(-0.26%)
Apr 04, 2017	52.66	53.06	52.31	52.85	4,155,216	-0.04(-0.07%)
Apr 03, 2017	54.07	54.43	52.82	52.89	6,012,903	-1.15(-2.13%)
Mar 31, 2017	53.65	54.32	53.59	54.04	3,814,508	+0.25(+0.47%)
Mar 30, 2017	53.75	53.86	53.49	53.79	1,950,673	+0.15(+0.27%)
Mar 29, 2017	53.47	53.75	53.05	53.64	3,598,891	+0.04(+0.07%)
Mar 28, 2017	53.11	53.88	52.95	53.61	4,200,941	+0.30(+0.56%)
Mar 27, 2017	52.78	53.44	52.72	53.31	3,510,766	+0.08(+0.15%)
Mar 24, 2017	53.58	53.84	53.15	53.23	3,291,002	-0.13(-0.24%)
Mar 23, 2017	53.80	53.88	53.00	53.35	5,217,722	-0.64(-1.18%)
Mar 22, 2017	53.15	54.03	53.14	53.99	4,829,610	+0.84(+1.59%)
Mar 21, 2017	53.67	53.94	53.03	53.15	3,571,820	-0.41(-0.76%)
Mar 20, 2017	53.17	53.94	53.06	53.55	4,942,427	+0.38(+0.72%)
Mar 17, 2017	54.33	54.38	52.85	53.17	7,421,098	-0.77(-1.43%)
Mar 16, 2017	54.25	54.48	53.81	53.94	3,920,664	+0.14(+0.25%)
Mar 15, 2017	53.74	53.98	53.35	53.81	3,542,748	+0.09(+0.17%)
Mar 14, 2017	54.27	54.28	53.50	53.72	4,071,495	-0.08(-0.15%)
Mar 13, 2017	53.20	53.88	53.11	53.80	4,157,513	+0.46(+0.87%)
Mar 10, 2017	52.89	53.83	52.76	53.34	5,695,893	+0.97(+1.86%)
Mar 09, 2017	52.30	52.44	51.76	52.36	4,618,449	+0.16(+0.31%)
Mar 08, 2017	52.46	52.66	51.89	52.20	6,187,105	-0.32(-0.61%)
Mar 07, 2017	53.41	53.84	52.46	52.52	5,877,200	-0.90(-1.68%)
Mar 06, 2017	53.98	54.07	53.11	53.42	6,388,982	-0.95(-1.75%)
Mar 03, 2017	54.43	54.71	54.20	54.37	5,618,341	-0.26(-0.48%)
Mar 02, 2017	54.44	54.78	54.18	54.63	3,139,691	-0.07(-0.13%)
Mar 01, 2017	54.22	54.83	54.02	54.71	5,686,413	+0.89(+1.65%)
Feb 28, 2017	53.84	54.10	53.68	53.82	6,020,095	-0.28(-0.52%)
Feb 27, 2017	54.02	54.17	53.67	54.10	5,405,811	+0.07(+0.13%)
Feb 24, 2017	53.54	54.03	53.35	54.03	3,490,518	+0.32(+0.59%)
Feb 23, 2017	53.39	53.85	53.23	53.71	4,049,541	+0.36(+0.68%)
Feb 22, 2017	52.87	53.39	52.59	53.35	3,567,079	+0.12(+0.22%)
Feb 21, 2017	52.59	53.29	52.36	53.23	4,366,093	+0.60(+1.14%)
Feb 17, 2017		52.63	52.63	52.63	0	-0.13(-0.24%)
Feb 16, 2017	52.89	53.10	52.44	52.75	4,579,468	-0.03(-0.05%)
Feb 15, 2017	51.82	53.03	51.82	52.78	6,207,225	+0.70(+1.34%)
Feb 14, 2017	52.02	52.38	51.92	52.08	11,140,309	-0.25(-0.49%)
Feb 13, 2017	52.44	52.66	52.24	52.34	7,428,147	+0.22(+0.42%)
Feb 10, 2017	52.66	52.97	52.09	52.12	7,638,238	-0.54(-1.03%)
Feb 09, 2017	51.76	53.04	51.11	52.66	14,576,519	+1.41(+2.75%)
Feb 08, 2017	51.76	52.16	49.72	51.26	22,971,668	+2.42(+4.95%)
Feb 07, 2017	47.86	49.19	47.79	48.84	8,377,294	+0.94(+1.95%)
Feb 06, 2017	48.56	48.56	47.62	47.91	8,563,528	+0.24(+0.50%)
Feb 03, 2017	47.28	47.71	46.91	47.67	6,802,656	+0.74(+1.59%)
Feb 02, 2017	47.85	47.96	46.83	46.93	8,780,100	-0.70(-1.47%)
Feb 01, 2017	47.83	48.02	47.17	47.62	8,236,154	-0.13(-0.27%)
Jan 31, 2017	47.24	48.25	46.78	47.75	11,207,920	-0.97(-1.99%)
Jan 30, 2017	50.15	50.17	48.61	48.72	10,200,220	-2.24(-4.40%)
Jan 27, 2017	51.12	51.42	50.89	50.97	3,315,911	-0.13(-0.25%)
Jan 26, 2017	52.18	52.37	51.08	51.09	3,751,338	-1.16(-2.22%)
Jan 25, 2017	51.59	52.27	51.37	52.26	5,812,356	+0.85(+1.66%)
Jan 24, 2017	51.08	51.51	50.62	51.40	3,979,996	+0.40(+0.78%)
Jan 23, 2017	51.65	51.71	50.55	51.00	4,894,254	-0.62(-1.20%)
Jan 20, 2017	51.64	51.86	51.27	51.62	4,939,724	+0.18(+0.35%)
Jan 19, 2017	51.98	52.15	51.29	51.44	3,466,364	-0.64(-1.24%)
Jan 18, 2017	51.42	52.33	51.39	52.08	4,372,461	+0.71(+1.38%)
Jan 17, 2017	51.30	51.65	51.15	51.37	3,821,744	+0.05(+0.11%)
Jan 13, 2017		51.32	51.32	51.32	0	-0.43(-0.82%)
Jan 12, 2017	51.91	51.91	50.99	51.75	3,964,159	-0.02(-0.04%)
Jan 11, 2017	51.27	51.84	51.09	51.77	7,023,260	+0.32(+0.62%)
Jan 10, 2017	51.24	51.69	50.79	51.45	5,187,960	+0.07(+0.14%)
Jan 09, 2017	52.30	52.44	51.26	51.37	7,716,158	-1.17(-2.23%)
Jan 06, 2017	51.88	52.66	51.19	52.55	6,708,309	+0.71(+1.37%)
Jan 05, 2017	52.07	52.17	51.74	51.84	5,689,875	-0.21(-0.40%)
Jan 04, 2017	51.28	52.12	51.03	52.05	3,934,347	+0.73(+1.42%)
Jan 03, 2017	51.44	51.56	50.86	51.32	3,469,278	+0.45(+0.87%)
Dec 30, 2016		50.88	50.88	50.88	0	-0.14(-0.27%)
Dec 29, 2016	50.90	51.39	50.88	51.01	1,849,810	+0.03(+0.05%)
Dec 28, 2016	51.59	51.79	50.88	50.98	2,383,909	-0.43(-0.83%)
Dec 27, 2016	51.30	51.82	51.23	51.41	2,436,011	+0.12(+0.23%)
Dec 23, 2016		51.29	51.29	51.29	0	+0.04(+0.07%)
Dec 22, 2016	51.25	51.34	50.47	51.26	4,754,479	+0.15(+0.30%)
Dec 21, 2016	50.88	51.38	50.83	51.10	3,029,216	-0.13(-0.25%)
Dec 20, 2016	51.50	51.52	51.03	51.23	3,094,159	-0.25(-0.48%)
Dec 19, 2016	51.02	51.69	51.02	51.47	4,378,390	+0.39(+0.76%)
Dec 16, 2016	51.46	51.66	50.71	51.08	7,402,031	-0.49(-0.95%)
Dec 15, 2016	51.12	51.76	50.85	51.57	4,257,116	+0.42(+0.82%)
Dec 14, 2016	51.67	51.90	51.04	51.16	6,406,375	-0.32(-0.62%)
Dec 13, 2016	50.76	51.60	50.76	51.47	6,044,731	+0.73(+1.43%)
Dec 12, 2016	50.57	50.92	50.15	50.75	4,546,967	+0.05(+0.09%)
Dec 09, 2016	51.19	51.28	50.32	50.70	3,954,543	-0.30(-0.59%)
Dec 08, 2016	51.75	51.75	50.74	51.00	7,442,432	-0.84(-1.63%)
Dec 07, 2016	50.26	51.94	49.94	51.85	9,173,965	+1.63(+3.25%)
Dec 06, 2016	49.81	50.25	49.21	50.21	5,975,275	+0.49(+0.99%)
Dec 05, 2016	49.07	50.02	48.99	49.72	7,068,921	+0.67(+1.37%)
Dec 02, 2016	48.91	49.54	48.81	49.05	5,094,002	-0.05(-0.11%)
Dec 01, 2016	50.16	50.46	48.93	49.10	7,141,607	-0.91(-1.82%)
Nov 30, 2016	50.62	51.08	49.92	50.01	5,554,832	-0.50(-0.99%)
Nov 29, 2016	51.57	51.71	50.41	50.51	7,948,831	-1.20(-2.32%)
Nov 28, 2016	52.68	53.12	51.60	51.71	27,333,158	+3.36(+6.95%)
Nov 25, 2016	47.25	48.59	47.22	48.35	5,962,556	+1.26(+2.68%)
Nov 23, 2016		47.09	47.09	47.09	0	-1.20(-2.48%)
Nov 22, 2016	48.22	48.62	47.55	48.29	14,776,018	-1.74(-3.48%)
Nov 21, 2016	50.42	50.55	49.65	50.03	7,176,879	-0.43(-0.85%)
Nov 18, 2016	51.30	51.63	49.98	50.46	11,957,560	-0.74(-1.44%)
Nov 17, 2016	50.17	51.70	50.06	51.19	11,575,440	+0.95(+1.90%)
Nov 16, 2016	48.84	50.35	48.82	50.24	8,080,404	+1.05(+2.14%)
Nov 15, 2016	48.98	49.40	48.81	49.19	6,497,337	+0.20(+0.41%)
Nov 14, 2016	49.10	49.29	48.21	48.99	9,495,790	+0.00(+0.00%)
Nov 11, 2016	48.85	49.14	47.96	48.99	11,106,114	+0.13(+0.26%)
Nov 10, 2016	48.54	49.63	48.49	48.86	10,830,285	+0.73(+1.51%)
Nov 09, 2016	47.68	48.30	46.73	48.13	23,945,218	-1.71(-3.42%)
Nov 08, 2016	49.71	50.15	49.33	49.84	7,491,397	+0.13(+0.26%)
Nov 07, 2016	49.03	50.17	48.60	49.71	11,852,215	+2.42(+5.13%)
Nov 04, 2016	46.79	48.11	46.76	47.29	9,131,703	+0.39(+0.83%)
Nov 03, 2016	46.78	47.16	46.65	46.90	5,955,648	+0.22(+0.47%)
Nov 02, 2016	46.75	47.39	46.51	46.68	3,848,601	-0.08(-0.17%)
Nov 01, 2016	47.21	47.21	46.42	46.76	4,539,149	+0.14(+0.29%)
Oct 31, 2016	47.13	47.20	46.45	46.63	4,258,135	-0.20(-0.43%)
Oct 28, 2016	46.78	47.18	46.67	46.83	6,654,633	+0.25(+0.53%)
Oct 27, 2016	46.34	46.76	46.18	46.58	4,163,282	+0.39(+0.85%)
Oct 26, 2016	45.90	46.42	45.79	46.19	3,729,605	+0.21(+0.45%)
Oct 25, 2016	45.75	46.34	45.68	45.98	8,497,346	+0.17(+0.38%)
Oct 24, 2016	45.58	46.22	45.50	45.81	7,293,644	+0.67(+1.49%)
Oct 21, 2016	45.34	45.42	44.81	45.14	5,137,733	-0.34(-0.74%)
Oct 20, 2016	46.04	46.04	45.15	45.47	6,259,917	-0.28(-0.62%)
Oct 19, 2016	45.79	46.16	45.63	45.75	3,563,908	+0.15(+0.34%)
Oct 18, 2016	45.65	45.97	45.13	45.60	4,680,274	+0.11(+0.24%)
Oct 17, 2016	45.84	46.24	45.45	45.49	3,690,589	-0.22(-0.48%)
Oct 14, 2016	46.04	46.91	45.70	45.71	6,911,280	-0.83(-1.78%)
Oct 13, 2016	45.21	46.64	45.11	46.54	9,964,757	+1.15(+2.54%)
Oct 12, 2016	46.25	46.25	45.16	45.38	4,141,953	+0.08(+0.18%)
Oct 11, 2016	45.74	45.91	44.98	45.30	4,114,010	-0.51(-1.11%)
Oct 10, 2016	46.10	46.26	45.73	45.81	3,075,230	+0.09(+0.20%)
Oct 07, 2016	46.56	46.64	45.65	45.72	4,222,728	-0.78(-1.68%)
Oct 06, 2016	46.38	46.68	45.96	46.50	4,496,436	+0.28(+0.61%)
Oct 05, 2016	45.73	46.70	45.45	46.22	5,787,516	+0.74(+1.62%)
Oct 04, 2016	46.40	46.54	45.33	45.48	8,602,479	-0.28(-0.62%)
Oct 03, 2016	44.18	46.54	44.04	45.76	18,505,026	+2.44(+5.64%)
Sep 30, 2016	44.34	45.18	41.27	43.32	58,613,348	-6.62(-13.25%)
Sep 29, 2016	50.13	50.78	49.93	49.94	5,345,260	+0.10(+0.20%)
Sep 28, 2016	49.48	49.90	49.18	49.84	5,519,504	+0.44(+0.90%)
Sep 27, 2016	49.19	49.71	48.96	49.40	3,081,249	+0.23(+0.46%)
Sep 26, 2016	49.35	49.35	48.68	49.17	4,618,488	-0.24(-0.48%)
Sep 23, 2016	49.16	49.54	48.77	49.40	5,233,704	+0.18(+0.37%)
Sep 22, 2016	49.06	49.32	48.69	49.22	5,559,966	+0.69(+1.42%)
Sep 21, 2016	48.11	48.57	48.08	48.53	4,341,502	+0.44(+0.93%)
Sep 20, 2016	48.67	48.74	48.08	48.09	5,760,568	-0.34(-0.69%)
Sep 19, 2016	48.78	49.05	48.13	48.42	4,920,350	+0.01(+0.02%)
Sep 16, 2016	48.98	49.00	48.00	48.41	8,574,026	-0.71(-1.44%)
Sep 15, 2016	48.36	49.40	48.04	49.12	7,201,577	+0.06(+0.13%)
Sep 14, 2016	49.06	49.92	48.99	49.06	5,148,200	-0.88(-1.76%)
Sep 13, 2016	50.59	50.64	49.47	49.94	7,353,439	-1.27(-2.48%)
Sep 12, 2016	50.09	51.32	49.99	51.21	6,160,065	+1.06(+2.12%)
Sep 09, 2016	51.17	51.17	50.15	50.15	4,964,175	-0.84(-1.66%)
Sep 08, 2016	52.60	52.61	50.90	50.99	6,279,056	-2.02(-3.80%)
Sep 07, 2016	53.29	53.57	52.86	53.01	4,212,264	-0.25(-0.48%)
Sep 06, 2016	52.91	53.26	52.77	53.26	2,848,121	+0.27(+0.51%)
Sep 02, 2016	52.62	52.99	52.99	52.99	4,041,842	+0.70(+1.34%)
Sep 01, 2016	52.44	52.54	51.71	52.29	3,692,107	+0.14(+0.26%)
Aug 31, 2016	52.42	52.58	51.81	52.16	3,709,261	-0.43(-0.81%)
Aug 30, 2016	52.75	52.84	52.21	52.58	2,676,342	+0.05(+0.10%)
Aug 29, 2016	52.44	52.75	52.16	52.53	2,446,166	-0.02(-0.03%)
Aug 26, 2016	52.32	52.85	52.06	52.55	3,741,387	+0.27(+0.52%)
Aug 25, 2016	52.39	52.64	52.06	52.27	2,587,529	-0.09(-0.17%)
Aug 24, 2016	52.69	52.89	52.07	52.36	5,173,862	-0.44(-0.83%)
Aug 23, 2016	52.30	53.26	52.24	52.80	5,919,917	+0.37(+0.71%)
Aug 22, 2016	51.74	52.49	51.62	52.43	2,764,773	+0.54(+1.05%)
Aug 19, 2016	51.77	52.35	51.69	51.88	3,729,412	+0.18(+0.35%)
Aug 18, 2016	51.57	51.76	51.14	51.70	3,729,801	-0.05(-0.11%)
Aug 17, 2016	51.98	52.17	51.23	51.76	5,961,450	-0.27(-0.52%)
Aug 16, 2016	52.35	52.65	52.01	52.03	4,035,723	-0.53(-1.00%)
Aug 15, 2016	52.66	52.95	52.02	52.56	6,250,895	-0.29(-0.55%)
Aug 12, 2016	51.90	52.89	51.81	52.85	4,172,713	+0.79(+1.52%)
Aug 11, 2016	52.50	52.59	51.87	52.06	3,560,006	-0.18(-0.35%)
Aug 10, 2016	52.56	52.56	52.04	52.24	3,169,760	-0.13(-0.24%)
Aug 09, 2016	52.85	53.09	52.29	52.36	4,793,195	-0.58(-1.10%)
Aug 08, 2016	54.15	54.22	52.88	52.95	5,806,227	-1.27(-2.34%)
Aug 05, 2016	52.75	54.91	51.62	54.22	9,685,093	+0.85(+1.60%)
Aug 04, 2016	52.86	53.54	52.56	53.36	5,613,260	+0.56(+1.07%)
Aug 03, 2016	52.53	52.95	52.21	52.80	2,757,940	+0.27(+0.52%)
Aug 02, 2016	52.80	53.13	52.24	52.53	4,181,518	-0.54(-1.03%)
Aug 01, 2016	52.28	53.10	52.08	53.07	3,296,920	+0.87(+1.67%)
Jul 29, 2016	52.69	52.74	51.91	52.20	3,235,605	-0.36(-0.69%)
Jul 28, 2016	52.95	53.24	52.23	52.56	2,709,187	-0.33(-0.62%)
Jul 27, 2016	53.16	53.16	52.56	52.89	2,957,016	-0.34(-0.63%)
Jul 26, 2016	52.97	53.49	52.96	53.23	3,688,266	+0.20(+0.38%)
Jul 25, 2016	52.89	53.03	52.55	53.03	3,497,192	+0.04(+0.07%)
Jul 22, 2016	53.20	53.20	52.24	52.99	4,207,489	+0.05(+0.09%)
Jul 21, 2016	53.15	53.42	52.86	52.95	3,518,905	-0.37(-0.70%)
Jul 20, 2016	52.43	53.41	52.21	53.32	3,952,850	+0.95(+1.82%)
Jul 19, 2016	52.53	52.70	52.19	52.36	4,645,470	-0.28(-0.53%)
Jul 18, 2016	52.52	52.69	52.33	52.65	4,014,840	+0.20(+0.38%)
Jul 15, 2016	52.23	52.73	51.32	52.45	6,978,354	-1.07(-2.00%)
Jul 14, 2016	53.64	53.94	53.33	53.52	2,986,351	+0.41(+0.77%)
Jul 13, 2016	53.29	53.45	52.71	53.11	3,330,455	+0.12(+0.22%)
Jul 12, 2016	52.66	53.28	52.62	52.99	3,648,726	-0.07(-0.14%)
Jul 11, 2016	52.74	53.31	52.74	53.06	3,139,957	+0.46(+0.88%)
Jul 08, 2016	52.11	52.81	51.61	52.60	4,028,900	+0.99(+1.92%)
Jul 07, 2016	51.61	52.18	51.40	51.61	2,380,173	+0.40(+0.78%)
Jul 05, 2016	51.48	51.64	50.93	51.21	7,157,174	-0.73(-1.40%)
Jul 01, 2016	51.90	51.94	51.94	51.94	9,148,771	-0.04(-0.07%)
Jun 30, 2016	52.09	52.19	51.48	51.97	6,457,015	+0.14(+0.26%)
Jun 29, 2016	51.52	52.22	51.12	51.84	6,810,679	+0.99(+1.95%)
Jun 28, 2016	51.19	51.47	50.50	50.85	7,123,901	+0.47(+0.94%)
Jun 27, 2016	52.14	52.26	50.09	50.38	8,777,010	-2.30(-4.36%)
Jun 24, 2016	54.48	54.52	52.63	52.67	10,163,105	-4.26(-7.48%)
Jun 23, 2016	56.70	56.94	55.96	56.93	3,187,281	+0.89(+1.59%)
Jun 22, 2016	55.82	56.43	55.82	56.04	4,290,334	+0.11(+0.19%)
Jun 21, 2016	55.81	56.16	55.56	55.93	3,500,962	+0.27(+0.49%)
Jun 20, 2016	54.93	56.08	54.86	55.66	4,006,917	+1.59(+2.94%)
Jun 17, 2016	54.37	54.50	53.52	54.07	4,208,604	-0.15(-0.27%)
Jun 16, 2016	53.80	54.35	53.20	54.22	3,552,701	+0.07(+0.13%)
Jun 15, 2016	55.26	55.26	54.04	54.14	4,167,268	-0.88(-1.60%)
Jun 14, 2016	54.46	55.13	54.37	55.02	3,737,725	+0.50(+0.92%)
Jun 13, 2016	54.41	55.37	54.26	54.53	3,530,038	-0.20(-0.37%)
Jun 10, 2016	54.72	55.20	54.30	54.73	4,696,210	-0.65(-1.18%)
Jun 09, 2016	55.29	55.53	54.83	55.38	4,825,276	-0.57(-1.02%)
Jun 08, 2016	55.13	56.08	55.03	55.95	4,042,764	+0.81(+1.47%)
Jun 07, 2016	55.15	55.44	54.72	55.14	3,560,848	+0.34(+0.63%)
Jun 06, 2016	54.53	54.86	54.00	54.80	4,968,197	+0.21(+0.38%)
Jun 03, 2016	55.68	55.69	54.57	54.59	4,250,825	-1.11(-1.99%)
Jun 02, 2016	55.53	55.71	55.11	55.70	3,245,623	+0.19(+0.34%)