Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	65.66	66.26	65.60	66.16	2,141,378	+0.36(+0.55%)
Sep 28, 2017	65.19	65.82	65.11	65.80	1,799,050	+0.21(+0.32%)
Sep 27, 2017	65.70	65.97	65.24	65.59	2,233,845	+0.26(+0.40%)
Sep 26, 2017	65.60	66.14	65.22	65.32	4,131,287	-0.06(-0.10%)
Sep 25, 2017	65.59	65.71	64.79	65.39	2,407,512	-0.34(-0.51%)
Sep 22, 2017	65.63	66.10	65.59	65.72	3,912,311	+0.18(+0.28%)
Sep 21, 2017	66.01	66.20	65.54	65.54	2,611,950	-0.55(-0.83%)
Sep 20, 2017	66.24	66.43	65.68	66.09	2,816,189	-0.04(-0.06%)
Sep 19, 2017	65.90	66.42	65.79	66.12	2,873,023	+0.42(+0.64%)
Sep 18, 2017	65.79	65.96	65.50	65.70	1,716,435	+0.20(+0.31%)
Sep 15, 2017	65.46	65.60	65.13	65.50	4,306,538	+0.07(+0.11%)
Sep 14, 2017	65.66	65.89	65.21	65.43	3,654,706	-0.48(-0.73%)
Sep 13, 2017	66.42	66.57	65.84	65.91	3,595,787	-0.52(-0.78%)
Sep 12, 2017	66.02	66.58	65.76	66.43	3,129,693	+0.60(+0.91%)
Sep 11, 2017	65.41	65.97	64.95	65.83	3,465,741	+0.98(+1.52%)
Sep 08, 2017	64.85	65.30	64.76	64.85	2,719,137	-0.29(-0.45%)
Sep 07, 2017	64.77	65.49	64.71	65.14	2,384,112	+0.45(+0.69%)
Sep 06, 2017	64.51	64.82	64.33	64.69	1,794,501	+0.36(+0.55%)
Sep 05, 2017	64.36	64.51	63.73	64.34	2,174,197	-0.26(-0.41%)
Sep 01, 2017	64.62	64.97	64.53	64.60	3,138,078	+0.05(+0.08%)
Aug 31, 2017	63.70	64.76	63.57	64.55	3,704,865	+1.00(+1.58%)
Aug 30, 2017	63.46	63.73	63.27	63.54	2,130,802	+0.02(+0.03%)
Aug 29, 2017	63.29	63.64	63.15	63.53	1,826,964	-0.28(-0.44%)
Aug 28, 2017	63.83	64.11	63.67	63.81	3,247,516	+0.16(+0.26%)
Aug 25, 2017	63.93	64.48	63.63	63.64	3,244,286	-0.04(-0.06%)
Aug 24, 2017	63.95	64.15	63.41	63.68	1,615,669	-0.18(-0.29%)
Aug 23, 2017	63.85	63.96	63.70	63.86	2,216,305	-0.12(-0.19%)
Aug 22, 2017	63.59	64.12	63.48	63.98	3,199,637	+0.57(+0.91%)
Aug 21, 2017	64.00	64.00	63.23	63.41	2,663,603	-0.50(-0.78%)
Aug 18, 2017	63.57	64.31	63.46	63.91	2,890,781	-0.15(-0.24%)
Aug 17, 2017	65.36	65.51	64.04	64.06	3,404,873	-1.52(-2.32%)
Aug 16, 2017	65.51	65.59	65.13	65.58	2,628,306	+0.35(+0.54%)
Aug 15, 2017	65.40	65.45	65.07	65.23	4,722,438	-0.15(-0.24%)
Aug 14, 2017	64.71	65.41	64.56	65.38	2,854,922	+1.12(+1.74%)
Aug 11, 2017	63.83	64.35	63.67	64.26	3,794,595	+0.55(+0.86%)
Aug 10, 2017	64.17	64.69	63.64	63.72	3,404,920	-0.91(-1.41%)
Aug 09, 2017	63.73	64.69	63.46	64.63	4,085,799	+0.66(+1.04%)
Aug 08, 2017	63.70	64.39	63.28	63.96	4,075,470	+0.63(+0.99%)
Aug 07, 2017	64.70	64.77	63.28	63.34	4,653,329	-1.45(-2.23%)
Aug 04, 2017	64.44	65.14	64.25	64.78	5,005,321	+1.12(+1.76%)
Aug 03, 2017	61.73	63.75	61.63	63.66	6,463,679	+1.30(+2.09%)
Aug 02, 2017	63.20	63.27	61.92	62.36	8,813,789	-0.90(-1.42%)
Aug 01, 2017	63.15	63.72	63.15	63.26	4,961,798	+0.17(+0.27%)
Jul 31, 2017	63.30	63.48	63.02	63.09	5,042,670	+0.00(+0.00%)
Jul 28, 2017	63.29	63.62	62.96	63.09	4,313,857	-0.36(-0.57%)
Jul 27, 2017	63.76	64.15	63.03	63.45	3,691,431	-0.30(-0.47%)
Jul 26, 2017	63.90	64.12	63.61	63.75	2,424,007	+0.07(+0.11%)
Jul 25, 2017				63.68	2,855,962	+0.01(+0.01%)
Jul 24, 2017	63.67	63.76	63.38	63.67	3,832,678	-0.02(-0.03%)
Jul 21, 2017	63.41	63.71	63.34	63.69	3,174,789	+0.02(+0.03%)
Jul 20, 2017		63.98	63.25	63.67	2,875,605	+0.42(+0.66%)
Jul 19, 2017	62.62	63.25	62.48	63.25	3,074,493	+0.65(+1.03%)
Jul 18, 2017	62.60	62.76	62.27	62.61	2,677,013	-0.09(-0.15%)
Jul 17, 2017	62.60	62.80	62.36	62.70	2,754,672	+0.05(+0.09%)
Jul 14, 2017	62.14	62.72	62.01	62.64	3,446,340	+0.85(+1.37%)
Jul 13, 2017	62.12	62.12	61.53	61.80	4,224,637	-0.21(-0.34%)
Jul 12, 2017	61.93	62.22	61.81	62.01	3,490,888	+0.48(+0.78%)
Jul 11, 2017	61.14	61.58	61.03	61.52	2,092,113	+0.29(+0.48%)
Jul 10, 2017	60.97	61.27	60.66	61.23	2,430,900	+0.29(+0.48%)
Jul 07, 2017	60.43	61.27	60.41	60.94	2,779,273	+0.61(+1.01%)
Jul 06, 2017	60.49	60.69	60.11	60.33	2,595,740	-0.55(-0.90%)
Jul 05, 2017	60.80	61.21	60.20	60.88	2,870,905	+0.17(+0.28%)
Jul 03, 2017	60.91	60.96	60.43	60.70	1,422,131	+0.27(+0.45%)
Jun 30, 2017		60.89	60.28	60.43	4,314,697	+0.24(+0.39%)
Jun 29, 2017	61.00	61.12	59.70	60.20	4,067,283	-0.81(-1.33%)
Jun 28, 2017	60.80	61.20	60.55	61.01	4,561,734	+0.46(+0.75%)
Jun 27, 2017	61.26	61.60	60.54	60.55	3,353,103	-0.85(-1.38%)
Jun 26, 2017	61.71	61.98	61.26	61.40	3,450,019	+0.07(+0.12%)
Jun 23, 2017	61.00	61.68	60.85	61.32	4,992,627	+0.24(+0.39%)
Jun 22, 2017	61.79	61.99	60.86	61.09	5,546,949	-0.72(-1.16%)
Jun 21, 2017	61.29	62.05	61.11	61.81	3,767,024	+0.58(+0.95%)
Jun 20, 2017	60.99	61.63	60.99	61.22	2,991,654	-0.12(-0.19%)
Jun 19, 2017	60.84	61.39	60.84	61.34	3,585,969	+0.74(+1.22%)
Jun 16, 2017	60.19	60.65	59.95	60.60	11,450,727	+0.18(+0.30%)
Jun 15, 2017	60.17	60.56	59.89	60.42	4,401,331	-0.07(-0.12%)
Jun 14, 2017	60.47	60.91	60.01	60.50	3,514,254	+0.04(+0.06%)
Jun 13, 2017	60.46	60.65	59.89	60.46	5,055,629	+0.13(+0.21%)
Jun 12, 2017	59.99	60.37	59.69	60.33	4,654,586	-0.02(-0.03%)
Jun 09, 2017	61.10	61.10	59.91	60.35	4,720,323	-0.51(-0.84%)
Jun 08, 2017	60.44	60.90	60.34	60.86	3,671,454	-0.08(-0.13%)
Jun 07, 2017	61.01	61.33	60.52	60.94	5,215,359	-0.41(-0.67%)
Jun 06, 2017	61.24	61.68	61.11	61.35	6,225,194	-0.14(-0.22%)
Jun 05, 2017	61.42	61.78	61.26	61.49	2,524,666	+0.08(+0.13%)
Jun 02, 2017	61.43	61.49	60.67	61.41	7,175,972	+0.07(+0.12%)
Jun 01, 2017	60.90	61.38	60.67	61.33	4,142,628	+0.44(+0.72%)
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%)