Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.45	48.46	46.98	47.96	11,160,111	-0.98(-1.99%)
Jan 30, 2017	50.36	50.38	48.81	48.93	10,156,710	-2.25(-4.40%)
Jan 27, 2017	51.34	51.64	51.11	51.18	3,301,766	-0.13(-0.25%)
Jan 26, 2017	52.41	52.60	51.30	51.31	3,735,336	-1.17(-2.22%)
Jan 25, 2017	51.81	52.50	51.59	52.48	5,787,563	+0.86(+1.66%)
Jan 24, 2017	51.29	51.73	50.84	51.62	3,963,019	+0.40(+0.78%)
Jan 23, 2017	51.87	51.93	50.77	51.22	4,873,378	-0.62(-1.20%)
Jan 20, 2017	51.86	52.08	51.49	51.84	4,918,653	+0.18(+0.35%)
Jan 19, 2017	52.21	52.37	51.51	51.66	3,451,578	-0.65(-1.24%)
Jan 18, 2017	51.64	52.56	51.61	52.31	4,353,810	+0.71(+1.38%)
Jan 17, 2017	51.52	51.87	51.37	51.59	3,805,442	+0.05(+0.11%)
Jan 13, 2017		51.54	51.54	51.54	0	-0.43(-0.82%)
Jan 12, 2017	52.13	52.13	51.21	51.97	3,947,250	-0.02(-0.04%)
Jan 11, 2017	51.49	52.06	51.31	51.99	6,993,302	+0.32(+0.62%)
Jan 10, 2017	51.46	51.91	51.01	51.67	5,165,830	+0.07(+0.14%)
Jan 09, 2017	52.52	52.66	51.48	51.59	7,683,244	-1.18(-2.23%)
Jan 06, 2017	52.11	52.89	51.41	52.77	6,679,695	+0.71(+1.37%)
Jan 05, 2017	52.30	52.40	51.96	52.06	5,665,605	-0.21(-0.40%)
Jan 04, 2017	51.50	52.34	51.25	52.27	3,917,564	+0.73(+1.42%)
Jan 03, 2017	51.66	51.78	51.08	51.54	3,454,480	+0.45(+0.87%)
Dec 30, 2016		51.09	51.09	51.09	0	-0.14(-0.27%)
Dec 29, 2016	51.12	51.61	51.09	51.23	1,841,919	+0.03(+0.05%)
Dec 28, 2016	51.81	52.01	51.10	51.20	2,373,740	-0.43(-0.83%)
Dec 27, 2016	51.52	52.04	51.45	51.63	2,425,620	+0.12(+0.23%)
Dec 23, 2016		51.51	51.51	51.51	0	+0.04(+0.07%)
Dec 22, 2016	51.47	51.56	50.68	51.48	4,734,199	+0.16(+0.30%)
Dec 21, 2016	51.10	51.60	51.05	51.32	3,016,295	-0.13(-0.25%)
Dec 20, 2016	51.72	51.74	51.25	51.45	3,080,960	-0.25(-0.48%)
Dec 19, 2016	51.24	51.91	51.24	51.70	4,359,714	+0.39(+0.76%)
Dec 16, 2016	51.68	51.88	50.93	51.30	7,370,458	-0.49(-0.95%)
Dec 15, 2016	51.34	51.98	51.07	51.80	4,238,957	+0.42(+0.82%)
Dec 14, 2016	51.89	52.12	51.26	51.38	6,379,048	-0.32(-0.62%)
Dec 13, 2016	50.97	51.82	50.97	51.70	6,018,947	+0.73(+1.43%)
Dec 12, 2016	50.78	51.14	50.37	50.97	4,527,571	+0.05(+0.09%)
Dec 09, 2016	51.41	51.50	50.54	50.92	3,937,674	-0.30(-0.59%)
Dec 08, 2016	51.97	51.97	50.96	51.22	7,410,686	-0.85(-1.63%)
Dec 07, 2016	50.47	52.16	50.15	52.07	9,134,833	+1.64(+3.25%)
Dec 06, 2016	50.03	50.46	49.42	50.43	5,949,788	+0.49(+0.99%)
Dec 05, 2016	49.28	50.24	49.20	49.94	7,038,768	+0.67(+1.37%)
Dec 02, 2016	49.11	49.75	49.02	49.26	5,072,273	-0.05(-0.11%)
Dec 01, 2016	50.37	50.67	49.14	49.32	7,111,144	-0.91(-1.82%)
Nov 30, 2016	50.84	51.30	50.14	50.23	5,531,138	-0.50(-0.99%)
Nov 29, 2016	51.80	51.93	50.62	50.73	7,914,925	-1.20(-2.32%)
Nov 28, 2016	52.91	53.35	51.82	51.93	27,216,566	+3.37(+6.95%)
Nov 25, 2016	47.45	48.80	47.42	48.56	5,937,123	+1.27(+2.68%)
Nov 23, 2016		47.29	47.29	47.29	0	-1.20(-2.48%)
Nov 22, 2016	48.43	48.83	47.76	48.49	14,712,990	-1.75(-3.48%)
Nov 21, 2016	50.64	50.77	49.86	50.25	7,146,265	-0.43(-0.85%)
Nov 18, 2016	51.52	51.85	50.19	50.67	11,906,554	-0.74(-1.44%)
Nov 17, 2016	50.38	51.92	50.27	51.41	11,526,064	+0.96(+1.90%)
Nov 16, 2016	49.05	50.56	49.03	50.45	8,045,936	+1.06(+2.14%)
Nov 15, 2016	49.19	49.62	49.01	49.40	6,469,622	+0.20(+0.41%)
Nov 14, 2016	49.31	49.50	48.41	49.20	9,455,285	+0.00(+0.00%)
Nov 11, 2016	49.06	49.35	48.17	49.20	11,058,740	+0.13(+0.26%)
Nov 10, 2016	48.75	49.84	48.70	49.07	10,784,088	+0.73(+1.51%)
Nov 09, 2016	47.88	48.50	46.93	48.34	23,843,078	-1.71(-3.42%)
Nov 08, 2016	49.93	50.36	49.54	50.05	7,459,442	+0.13(+0.26%)
Nov 07, 2016	49.24	50.38	48.81	49.93	11,801,658	+2.43(+5.13%)
Nov 04, 2016	46.99	48.31	46.96	47.49	9,092,752	+0.39(+0.83%)
Nov 03, 2016	46.98	47.36	46.85	47.10	5,930,244	+0.22(+0.47%)
Nov 02, 2016	46.95	47.59	46.71	46.88	3,832,185	-0.08(-0.17%)
Nov 01, 2016	47.41	47.41	46.62	46.96	4,519,787	+0.14(+0.29%)
Oct 31, 2016	47.33	47.40	46.65	46.83	4,239,971	-0.20(-0.43%)
Oct 28, 2016	46.98	47.38	46.87	47.03	6,626,247	+0.25(+0.53%)
Oct 27, 2016	46.54	46.96	46.38	46.78	4,145,523	+0.39(+0.85%)
Oct 26, 2016	46.10	46.62	45.99	46.39	3,713,696	+0.21(+0.45%)
Oct 25, 2016	45.95	46.54	45.88	46.18	8,461,100	+0.17(+0.38%)
Oct 24, 2016	45.78	46.42	45.69	46.00	7,262,532	+0.67(+1.49%)
Oct 21, 2016	45.53	45.61	45.00	45.33	5,115,818	-0.34(-0.74%)
Oct 20, 2016	46.23	46.23	45.34	45.67	6,233,215	-0.28(-0.62%)
Oct 19, 2016	45.99	46.36	45.82	45.95	3,548,706	+0.16(+0.34%)
Oct 18, 2016	45.84	46.17	45.32	45.80	4,660,310	+0.11(+0.24%)
Oct 17, 2016	46.04	46.43	45.65	45.69	3,674,847	-0.22(-0.48%)
Oct 14, 2016	46.23	47.11	45.90	45.90	6,881,800	-0.83(-1.78%)
Oct 13, 2016	45.40	46.84	45.30	46.73	9,922,251	+1.16(+2.54%)
Oct 12, 2016	46.45	46.45	45.36	45.58	4,124,285	+0.08(+0.18%)
Oct 11, 2016	45.93	46.11	45.18	45.49	4,096,462	-0.51(-1.11%)
Oct 10, 2016	46.30	46.46	45.92	46.00	3,062,113	+0.09(+0.20%)
Oct 07, 2016	46.76	46.84	45.85	45.91	4,204,716	-0.78(-1.68%)
Oct 06, 2016	46.58	46.88	46.16	46.70	4,477,256	+0.28(+0.61%)
Oct 05, 2016	45.92	46.90	45.65	46.42	5,762,829	+0.74(+1.62%)
Oct 04, 2016	46.60	46.73	45.52	45.68	8,565,784	-0.28(-0.62%)
Oct 03, 2016	44.37	46.74	44.23	45.96	18,426,090	+2.45(+5.64%)
Sep 30, 2016	44.53	45.38	41.45	43.51	58,363,328	-6.65(-13.25%)
Sep 29, 2016	50.35	51.00	50.14	50.15	5,322,460	+0.10(+0.20%)
Sep 28, 2016	49.69	50.12	49.39	50.05	5,495,960	+0.45(+0.90%)
Sep 27, 2016	49.40	49.92	49.17	49.61	3,068,106	+0.23(+0.46%)
Sep 26, 2016	49.56	49.56	48.89	49.38	4,598,788	-0.24(-0.48%)
Sep 23, 2016	49.37	49.75	48.98	49.62	5,211,379	+0.18(+0.37%)
Sep 22, 2016	49.27	49.53	48.90	49.43	5,536,249	+0.69(+1.42%)
Sep 21, 2016	48.31	48.78	48.28	48.74	4,322,983	+0.45(+0.93%)
Sep 20, 2016	48.88	48.95	48.28	48.29	5,735,996	-0.34(-0.69%)
Sep 19, 2016	48.99	49.26	48.34	48.63	4,899,362	+0.01(+0.02%)
Sep 16, 2016	49.19	49.21	48.20	48.62	8,537,453	-0.71(-1.44%)
Sep 15, 2016	48.57	49.62	48.25	49.33	7,170,858	+0.06(+0.13%)
Sep 14, 2016	49.27	50.14	49.20	49.27	5,126,240	-0.88(-1.76%)
Sep 13, 2016	50.81	50.86	49.68	50.15	7,322,072	-1.28(-2.48%)
Sep 12, 2016	50.31	51.54	50.20	51.43	6,133,789	+1.07(+2.12%)
Sep 09, 2016	51.39	51.39	50.36	50.36	4,943,000	-0.85(-1.66%)
Sep 08, 2016	52.83	52.84	51.12	51.21	6,252,272	-2.02(-3.80%)
Sep 07, 2016	53.52	53.80	53.09	53.24	4,194,296	-0.26(-0.48%)
Sep 06, 2016	53.14	53.49	53.00	53.49	2,835,972	+0.27(+0.51%)
Sep 02, 2016	52.84	53.22	53.22	53.22	4,024,601	+0.70(+1.34%)
Sep 01, 2016	52.66	52.76	51.93	52.52	3,676,358	+0.14(+0.26%)
Aug 31, 2016	52.64	52.81	52.03	52.38	3,693,439	-0.43(-0.81%)
Aug 30, 2016	52.97	53.06	52.44	52.81	2,664,926	+0.05(+0.10%)
Aug 29, 2016	52.66	52.98	52.39	52.75	2,435,731	-0.02(-0.03%)
Aug 26, 2016	52.54	53.07	52.28	52.77	3,725,427	+0.27(+0.52%)
Aug 25, 2016	52.62	52.86	52.29	52.50	2,576,491	-0.09(-0.17%)
Aug 24, 2016	52.92	53.12	52.30	52.59	5,151,792	-0.44(-0.83%)
Aug 23, 2016	52.52	53.49	52.46	53.03	5,894,665	+0.37(+0.71%)
Aug 22, 2016	51.96	52.72	51.84	52.65	2,752,979	+0.55(+1.05%)
Aug 19, 2016	52.00	52.57	51.91	52.11	3,713,504	+0.18(+0.35%)
Aug 18, 2016	51.79	51.98	51.36	51.92	3,713,891	-0.05(-0.11%)
Aug 17, 2016	52.21	52.39	51.45	51.98	5,936,021	-0.27(-0.52%)
Aug 16, 2016	52.57	52.87	52.23	52.25	4,018,508	-0.53(-1.00%)
Aug 15, 2016	52.89	53.17	52.24	52.78	6,224,231	-0.29(-0.55%)
Aug 12, 2016	52.12	53.12	52.03	53.07	4,154,914	+0.79(+1.52%)
Aug 11, 2016	52.73	52.82	52.09	52.28	3,544,820	-0.18(-0.35%)
Aug 10, 2016	52.79	52.79	52.26	52.46	3,156,239	-0.13(-0.24%)
Aug 09, 2016	53.07	53.32	52.52	52.59	4,772,749	-0.58(-1.10%)
Aug 08, 2016	54.39	54.45	53.10	53.17	5,781,460	-1.28(-2.34%)
Aug 05, 2016	52.97	55.14	51.84	54.45	9,643,781	+0.86(+1.60%)
Aug 04, 2016	53.09	53.77	52.79	53.59	5,589,316	+0.57(+1.07%)
Aug 03, 2016	52.75	53.17	52.43	53.03	2,746,176	+0.27(+0.52%)
Aug 02, 2016	53.03	53.35	52.46	52.75	4,163,681	-0.55(-1.03%)
Aug 01, 2016	52.51	53.33	52.31	53.30	3,282,857	+0.88(+1.67%)
Jul 29, 2016	52.92	52.96	52.13	52.42	3,221,803	-0.36(-0.69%)
Jul 28, 2016	53.17	53.46	52.46	52.79	2,697,631	-0.33(-0.62%)
Jul 27, 2016	53.39	53.39	52.78	53.12	2,944,402	-0.34(-0.63%)
Jul 26, 2016	53.20	53.72	53.19	53.46	3,672,533	+0.20(+0.38%)
Jul 25, 2016	53.12	53.25	52.78	53.25	3,482,275	+0.04(+0.07%)
Jul 22, 2016	53.43	53.43	52.46	53.22	4,189,542	+0.05(+0.09%)
Jul 21, 2016	53.38	53.65	53.09	53.17	3,503,894	-0.37(-0.70%)
Jul 20, 2016	52.65	53.64	52.43	53.55	3,935,989	+0.96(+1.82%)
Jul 19, 2016	52.75	52.93	52.42	52.59	4,625,654	-0.28(-0.53%)
Jul 18, 2016	52.74	52.92	52.55	52.87	3,997,714	+0.20(+0.38%)
Jul 15, 2016	52.45	52.95	51.54	52.67	6,948,587	-1.08(-2.00%)
Jul 14, 2016	53.87	54.18	53.56	53.75	2,973,612	+0.41(+0.77%)
Jul 13, 2016	53.52	53.67	52.94	53.34	3,316,248	+0.12(+0.22%)
Jul 12, 2016	52.88	53.51	52.84	53.22	3,633,162	-0.07(-0.14%)
Jul 11, 2016	52.96	53.54	52.96	53.29	3,126,563	+0.47(+0.88%)
Jul 08, 2016	52.33	53.04	51.83	52.83	4,011,715	+0.99(+1.92%)
Jul 07, 2016	51.83	52.41	51.62	51.83	2,370,021	+0.40(+0.78%)
Jul 05, 2016	51.70	51.86	51.15	51.43	7,126,645	-0.73(-1.40%)
Jul 01, 2016	52.12	52.16	52.16	52.16	9,109,746	-0.04(-0.07%)
Jun 30, 2016	52.32	52.42	51.70	52.20	6,429,472	+0.14(+0.26%)
Jun 29, 2016	51.74	52.44	51.34	52.06	6,781,628	+0.99(+1.95%)
Jun 28, 2016	51.41	51.70	50.72	51.07	7,093,513	+0.47(+0.94%)
Jun 27, 2016	52.36	52.48	50.30	50.59	8,739,571	-2.31(-4.36%)
Jun 24, 2016	54.71	54.75	52.85	52.90	10,119,753	-4.28(-7.48%)
Jun 23, 2016	56.94	57.18	56.20	57.18	3,173,685	+0.89(+1.59%)
Jun 22, 2016	56.06	56.67	56.06	56.28	4,272,033	+0.11(+0.19%)
Jun 21, 2016	56.04	56.40	55.80	56.17	3,486,028	+0.27(+0.49%)
Jun 20, 2016	55.17	56.32	55.10	55.90	3,989,825	+1.60(+2.94%)
Jun 17, 2016	54.60	54.73	53.75	54.30	4,190,652	-0.15(-0.27%)
Jun 16, 2016	54.03	54.59	53.43	54.45	3,537,547	+0.07(+0.13%)
Jun 15, 2016	55.50	55.50	54.27	54.38	4,149,492	-0.88(-1.60%)
Jun 14, 2016	54.70	55.37	54.60	55.26	3,721,781	+0.50(+0.92%)
Jun 13, 2016	54.64	55.61	54.49	54.76	3,514,980	-0.20(-0.36%)
Jun 10, 2016	54.95	55.43	54.53	54.96	4,676,178	-0.66(-1.18%)
Jun 09, 2016	55.53	55.77	55.07	55.62	4,804,693	-0.57(-1.02%)
Jun 08, 2016	55.37	56.32	55.27	56.19	4,025,519	+0.81(+1.47%)
Jun 07, 2016	55.39	55.68	54.95	55.38	3,545,659	+0.35(+0.63%)
Jun 06, 2016	54.76	55.10	54.23	55.03	4,947,005	+0.21(+0.38%)
Jun 03, 2016	55.92	55.93	54.80	54.82	4,232,693	-1.11(-1.99%)
Jun 02, 2016	55.77	55.94	55.34	55.94	3,231,779	+0.19(+0.34%)
Jun 01, 2016	56.02	56.13	55.53	55.74	3,361,255	-0.28(-0.50%)
May 31, 2016	57.08	57.11	55.87	56.03	4,938,859	-0.93(-1.63%)
May 27, 2016	56.98	56.96	56.96	56.96	2,493,279	+0.18(+0.32%)
May 26, 2016	57.01	57.28	56.58	56.77	3,435,042	-0.31(-0.54%)
May 25, 2016	57.45	57.59	57.02	57.08	4,219,794	-0.28(-0.49%)
May 24, 2016	56.57	57.45	56.49	57.37	4,024,356	+1.07(+1.90%)
May 23, 2016	57.29	57.36	56.26	56.30	3,375,799	-1.09(-1.91%)
May 20, 2016	56.46	57.66	56.46	57.39	5,115,215	+0.85(+1.50%)
May 19, 2016	56.16	56.67	56.04	56.55	3,942,232	-0.01(-0.02%)
May 18, 2016	56.13	56.90	55.98	56.56	3,170,468	+0.35(+0.62%)
May 17, 2016	56.07	56.59	55.91	56.21	4,885,416	-0.15(-0.27%)
May 16, 2016	55.90	56.57	55.51	56.36	3,273,017	+0.42(+0.75%)
May 13, 2016	55.58	56.62	55.43	55.94	3,831,147	+0.20(+0.36%)
May 12, 2016	55.87	56.04	55.18	55.74	2,885,452	+0.03(+0.05%)
May 11, 2016	56.14	56.52	55.53	55.72	3,214,802	-0.58(-1.04%)
May 10, 2016	55.44	56.49	55.23	56.30	4,079,704	+0.84(+1.51%)
May 09, 2016	55.23	55.78	54.76	55.46	4,512,324	+0.25(+0.45%)
May 06, 2016	51.48	55.45	51.26	55.22	8,096,765	+2.70(+5.14%)
May 05, 2016	52.43	52.67	52.03	52.52	6,864,208	+0.05(+0.09%)
May 04, 2016	52.16	52.73	51.98	52.47	5,550,488	-0.10(-0.19%)
May 03, 2016	52.90	53.16	52.46	52.57	5,017,167	-0.66(-1.23%)
May 02, 2016	53.23	53.46	52.84	53.23	5,887,416	+0.00(+0.00%)
Apr 29, 2016	54.03	54.26	52.69	53.23	4,846,059	-1.24(-2.28%)
Apr 28, 2016	54.80	55.17	54.33	54.47	3,410,313	-0.78(-1.40%)
Apr 27, 2016	55.17	55.85	54.81	55.24	2,098,649	-0.05(-0.08%)
Apr 26, 2016	54.96	55.58	54.86	55.29	2,270,996	+0.38(+0.70%)
Apr 25, 2016	54.80	55.00	54.43	54.91	2,289,207	-0.21(-0.38%)
Apr 22, 2016	54.70	55.28	54.43	55.11	3,613,845	+0.36(+0.65%)
Apr 21, 2016	54.60	55.10	54.45	54.76	2,792,384	-0.04(-0.07%)
Apr 20, 2016	54.70	55.07	54.10	54.80	2,598,362	+0.22(+0.40%)
Apr 19, 2016	55.29	55.29	54.03	54.58	2,970,190	-0.48(-0.88%)
Apr 18, 2016	54.67	55.18	53.91	55.06	3,917,197	+0.28(+0.52%)
Apr 15, 2016	55.49	55.59	54.67	54.78	5,778,284	-0.26(-0.48%)
Apr 14, 2016	55.12	55.41	54.77	55.04	2,972,847	-0.08(-0.15%)
Apr 13, 2016	54.78	55.39	54.20	55.12	7,315,130	+0.90(+1.66%)
Apr 12, 2016	55.48	55.48	53.75	54.22	6,917,148	-0.47(-0.87%)
Apr 11, 2016	55.32	55.73	54.68	54.70	3,701,139	-0.16(-0.30%)
Apr 08, 2016	55.17	55.44	54.64	54.86	2,781,818	+0.16(+0.28%)
Apr 07, 2016	55.63	55.84	54.61	54.70	4,961,544	-1.43(-2.55%)
Apr 06, 2016	55.72	56.22	55.53	56.14	2,434,705	+0.35(+0.62%)
Apr 05, 2016	55.94	56.14	55.53	55.79	2,797,951	-0.53(-0.94%)
Apr 04, 2016	57.56	57.58	56.18	56.32	4,228,535	-1.24(-2.15%)
Apr 01, 2016	56.83	57.62	56.73	57.56	2,660,182	+0.38(+0.67%)
Mar 31, 2016	56.85	57.47	56.57	57.18	3,861,138	+0.23(+0.40%)
Mar 30, 2016	56.66	57.31	56.35	56.95	5,952,328	+0.76(+1.35%)
Mar 29, 2016	54.88	56.35	54.88	56.19	5,145,956	+1.31(+2.39%)
Mar 28, 2016	54.94	55.38	54.64	54.88	3,567,561	-0.13(-0.23%)
Mar 24, 2016	53.68	55.01	55.01	55.01	5,587,506	+1.15(+2.13%)
Mar 23, 2016	53.49	54.05	53.10	53.86	5,364,431	+0.19(+0.36%)
Mar 22, 2016	54.06	54.39	53.62	53.66	5,291,574	-0.61(-1.13%)
Mar 21, 2016	54.08	54.46	53.56	54.28	3,895,403	+0.25(+0.46%)
Mar 18, 2016	53.08	54.09	52.83	54.03	5,705,098	+0.47(+0.89%)
Mar 17, 2016	53.41	53.79	53.10	53.56	3,944,165	-0.16(-0.31%)
Mar 16, 2016	52.62	53.78	52.26	53.72	4,210,529	+0.80(+1.52%)
Mar 15, 2016	52.62	53.10	52.58	52.92	3,809,617	-0.08(-0.15%)
Mar 14, 2016	51.57	53.09	51.48	53.00	5,956,888	+1.05(+2.02%)
Mar 11, 2016	51.24	52.05	50.72	51.95	5,276,014	+1.41(+2.80%)
Mar 10, 2016	51.42	51.96	49.83	50.54	5,644,167	-0.57(-1.12%)
Mar 09, 2016	51.25	51.28	50.76	51.11	3,600,457	+0.11(+0.21%)
Mar 08, 2016	51.44	51.61	50.87	51.00	3,879,075	-0.98(-1.88%)
Mar 07, 2016	52.21	52.24	51.49	51.98	4,496,948	-0.67(-1.28%)
Mar 04, 2016	53.20	53.25	52.36	52.65	3,960,479	-0.05(-0.10%)
Mar 03, 2016	52.84	52.89	51.75	52.71	4,085,367	+0.11(+0.21%)
Mar 02, 2016	53.10	53.12	52.20	52.60	4,507,941	-0.48(-0.91%)
Mar 01, 2016	52.77	53.27	52.36	53.08	6,078,224	+1.12(+2.16%)
Feb 29, 2016	52.10	52.43	51.67	51.96	5,133,613	-0.05(-0.11%)
Feb 26, 2016	52.45	52.71	51.86	52.01	3,726,815	-0.18(-0.35%)
Feb 25, 2016	51.58	52.21	50.66	52.20	3,286,340	+0.96(+1.87%)
Feb 24, 2016	50.32	51.37	49.73	51.24	3,363,303	+0.39(+0.77%)
Feb 23, 2016	51.54	51.75	50.79	50.85	3,716,192	-0.79(-1.54%)
Feb 22, 2016	51.71	52.35	51.38	51.64	3,725,672	+0.67(+1.31%)
Feb 19, 2016	50.53	51.09	50.22	50.97	5,204,992	-0.10(-0.20%)
Feb 18, 2016	52.00	52.22	50.95	51.08	5,113,717	-0.55(-1.06%)
Feb 17, 2016	50.57	51.86	50.18	51.62	6,855,549	+1.46(+2.91%)
Feb 16, 2016	49.36	50.35	49.26	50.16	5,706,531	+1.04(+2.12%)
Feb 12, 2016	48.63	49.12	49.12	49.12	4,623,028	+1.60(+3.38%)
Feb 11, 2016	47.62	48.20	46.81	47.52	6,171,064	-1.10(-2.27%)
Feb 10, 2016	48.88	49.51	48.28	48.62	6,885,914	+0.90(+1.89%)
Feb 09, 2016	48.58	49.27	46.71	47.72	9,041,021	-1.57(-3.18%)
Feb 08, 2016	50.14	50.56	48.37	49.29	13,443,533	-4.09(-7.67%)
Feb 05, 2016	53.98	54.42	52.84	53.38	8,216,356	-0.98(-1.81%)
Feb 04, 2016	54.80	54.96	53.78	54.37	6,045,409	-1.04(-1.88%)
Feb 03, 2016	55.29	55.64	54.27	55.41	3,926,310	+0.59(+1.07%)
Feb 02, 2016	55.66	56.20	54.51	54.82	6,089,487	-2.02(-3.55%)