Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	58.05	58.06	57.23	57.54	3,621,551	-0.02(-0.03%)
Jul 30, 2015	56.38	57.70	55.92	57.56	3,212,122	+0.78(+1.38%)
Jul 29, 2015	55.83	56.84	55.56	56.77	3,168,629	+0.99(+1.78%)
Jul 28, 2015	55.17	56.08	55.07	55.78	2,117,233	+0.38(+0.69%)
Jul 27, 2015	55.86	55.94	55.24	55.40	1,878,301	-0.78(-1.38%)
Jul 24, 2015	57.17	57.17	55.94	56.17	2,276,059	-0.60(-1.06%)
Jul 23, 2015	56.76	57.17	56.49	56.77	1,921,854	+0.06(+0.11%)
Jul 22, 2015	55.96	56.92	55.96	56.71	2,475,881	+0.57(+1.02%)
Jul 21, 2015	56.27	56.53	55.92	56.14	3,763,085	+0.98(+1.77%)
Jul 20, 2015	55.50	55.50	55.00	55.16	1,644,650	-0.09(-0.17%)
Jul 17, 2015	56.04	56.04	54.92	55.25	2,931,642	-0.53(-0.95%)
Jul 16, 2015	56.24	56.52	55.58	55.78	2,243,230	+0.29(+0.53%)
Jul 15, 2015	55.20	55.95	54.72	55.49	3,606,070	+0.22(+0.40%)
Jul 14, 2015	55.00	55.58	54.81	55.27	2,626,696	+0.35(+0.63%)
Jul 13, 2015	55.08	55.20	54.70	54.92	2,967,202	+0.47(+0.87%)
Jul 10, 2015	55.13	55.13	54.42	54.45	2,584,209	+0.20(+0.37%)
Jul 09, 2015	54.62	54.81	54.18	54.25	3,361,556	+0.42(+0.78%)
Jul 08, 2015	54.80	54.89	53.71	53.83	2,771,109	-1.15(-2.10%)
Jul 07, 2015	54.67	55.14	53.87	54.98	4,573,172	+0.31(+0.56%)
Jul 06, 2015	54.18	55.84	54.18	54.68	5,180,383	-0.52(-0.94%)
Jul 02, 2015	56.44	55.20	55.20	55.20	12,216,475	-1.45(-2.56%)
Jul 01, 2015	56.35	56.84	56.11	56.65	2,674,092	+0.94(+1.69%)
Jun 30, 2015	56.34	56.35	55.42	55.71	3,180,205	-0.08(-0.14%)
Jun 29, 2015	57.54	57.57	55.68	55.78	2,939,765	-2.42(-4.16%)
Jun 26, 2015	58.03	58.60	57.86	58.21	3,081,966	+0.12(+0.20%)
Jun 25, 2015	57.77	58.32	57.50	58.09	2,692,788	+0.62(+1.08%)
Jun 24, 2015	57.66	58.11	57.44	57.47	3,318,295	-0.25(-0.43%)
Jun 23, 2015	57.64	57.88	57.35	57.71	2,088,823	+0.08(+0.14%)
Jun 22, 2015	57.40	57.72	57.39	57.63	2,674,788	+0.65(+1.14%)
Jun 19, 2015	57.62	57.89	56.97	56.98	4,191,357	-0.69(-1.20%)
Jun 18, 2015	56.87	58.01	56.87	57.68	3,334,854	+1.07(+1.88%)
Jun 17, 2015	57.53	57.57	56.18	56.61	5,554,930	-0.58(-1.02%)
Jun 16, 2015	56.25	57.42	56.19	57.19	4,400,471	-0.24(-0.41%)
Jun 15, 2015	57.60	57.62	57.04	57.43	4,123,925	-0.57(-0.99%)
Jun 12, 2015	58.47	58.71	58.01	58.01	2,688,414	-0.82(-1.40%)
Jun 11, 2015	59.42	59.42	58.59	58.83	4,256,799	-0.31(-0.52%)
Jun 10, 2015	58.24	59.61	58.19	59.14	3,113,148	+1.04(+1.79%)
Jun 09, 2015	58.01	58.25	57.11	58.10	2,358,264	+0.11(+0.19%)
Jun 08, 2015	58.90	58.90	57.96	57.99	1,963,763	-0.92(-1.56%)
Jun 05, 2015	58.57	59.11	58.03	58.91	2,351,595	+0.12(+0.20%)
Jun 04, 2015	59.46	59.87	58.60	58.79	2,671,851	-1.12(-1.87%)
Jun 03, 2015	59.94	60.08	59.44	59.91	2,966,745	+0.09(+0.15%)
Jun 02, 2015	59.25	60.15	59.25	59.82	3,166,675	+0.18(+0.31%)
Jun 01, 2015	59.32	59.71	58.76	59.64	2,997,920	+0.62(+1.05%)
May 29, 2015	59.05	59.43	58.59	59.02	2,872,001	-0.11(-0.19%)
May 28, 2015	58.83	59.21	58.49	59.13	2,082,410	+0.15(+0.25%)
May 27, 2015	58.29	59.05	58.01	58.98	1,755,432	+0.78(+1.35%)
May 26, 2015	58.90	58.96	57.97	58.20	2,384,351	-0.90(-1.53%)
May 22, 2015	59.00	59.10	59.10	59.10	2,389,977	-0.15(-0.25%)
May 21, 2015	59.04	59.51	58.98	59.25	2,154,170	-0.03(-0.05%)
May 20, 2015	59.31	59.80	58.95	59.27	2,226,862	-0.03(-0.05%)
May 19, 2015	59.21	59.77	59.05	59.30	3,551,816	+0.26(+0.45%)
May 18, 2015	57.66	59.26	57.66	59.04	4,287,263	+1.07(+1.84%)
May 15, 2015	58.39	58.39	57.46	57.97	2,814,410	-0.23(-0.39%)
May 14, 2015	56.71	58.29	56.56	58.20	4,192,479	+1.80(+3.19%)
May 13, 2015	56.72	57.26	56.18	56.40	2,709,119	-0.26(-0.45%)
May 12, 2015	56.89	57.01	56.24	56.66	2,779,771	-0.50(-0.88%)
May 11, 2015	57.62	58.09	57.12	57.16	3,436,732	-0.37(-0.65%)
May 08, 2015	56.47	57.62	56.45	57.53	5,141,247	+1.62(+2.90%)
May 07, 2015	55.16	56.26	54.91	55.91	3,750,471	+0.63(+1.14%)
May 06, 2015	55.88	56.12	54.68	55.28	5,130,806	-0.35(-0.62%)
May 05, 2015	57.33	57.55	55.55	55.63	6,096,333	-1.62(-2.84%)
May 04, 2015	58.01	59.77	57.20	57.25	12,084,081	+3.32(+6.15%)
May 01, 2015	53.48	53.99	53.21	53.93	5,432,310	+0.55(+1.03%)
Apr 30, 2015	54.42	54.62	53.24	53.38	4,231,269	-1.26(-2.30%)
Apr 29, 2015	54.78	55.21	54.26	54.64	2,689,192	-0.37(-0.67%)
Apr 28, 2015	54.24	55.18	54.06	55.01	4,445,310	+0.74(+1.37%)
Apr 27, 2015	54.64	54.84	53.92	54.27	5,369,007	-0.20(-0.37%)
Apr 24, 2015	55.32	55.32	54.39	54.47	5,480,304	-1.34(-2.40%)
Apr 23, 2015	55.52	56.01	55.10	55.81	3,681,043	-0.01(-0.02%)
Apr 22, 2015	55.94	55.99	55.41	55.82	2,645,514	-0.18(-0.33%)
Apr 21, 2015	56.04	56.40	55.89	56.00	2,976,740	+0.25(+0.45%)
Apr 20, 2015	55.62	56.05	55.44	55.75	4,184,281	+0.40(+0.72%)
Apr 17, 2015	56.35	56.36	55.09	55.35	4,769,586	-1.60(-2.80%)
Apr 16, 2015	57.11	57.39	56.73	56.95	2,797,911	-0.60(-1.05%)
Apr 15, 2015	57.11	57.59	56.96	57.55	2,545,086	+0.45(+0.78%)
Apr 14, 2015	56.36	57.12	55.99	57.10	3,539,426	+0.81(+1.44%)
Apr 13, 2015	57.18	57.39	56.24	56.29	2,675,741	-0.98(-1.70%)
Apr 10, 2015	57.63	57.65	57.18	57.27	2,437,234	-0.33(-0.57%)
Apr 09, 2015	56.84	57.66	56.72	57.60	1,881,261	+0.57(+0.99%)
Apr 08, 2015	56.71	57.38	56.46	57.03	2,505,006	+0.45(+0.80%)
Apr 07, 2015	56.99	57.24	56.56	56.58	2,376,453	-0.34(-0.60%)
Apr 06, 2015	56.66	57.37	56.54	56.92	3,305,635	-0.14(-0.24%)
Apr 02, 2015	56.62	57.06	57.06	57.06	2,101,236	+0.54(+0.95%)
Apr 01, 2015	56.95	56.99	56.08	56.52	3,609,754	-0.37(-0.66%)
Mar 31, 2015	57.67	57.67	56.84	56.89	2,969,469	-0.87(-1.50%)
Mar 30, 2015	57.67	58.31	57.44	57.76	2,844,346	+0.31(+0.54%)
Mar 27, 2015	56.89	57.62	56.68	57.45	3,035,530	+0.43(+0.75%)
Mar 26, 2015	55.26	57.49	55.17	57.02	5,583,962	+1.22(+2.18%)
Mar 25, 2015	57.33	57.48	55.76	55.80	4,111,302	-1.62(-2.82%)
Mar 24, 2015	58.11	58.27	57.40	57.42	3,531,752	-0.86(-1.48%)
Mar 23, 2015	58.51	58.53	58.13	58.28	2,217,773	-0.13(-0.23%)
Mar 20, 2015	58.93	58.99	58.20	58.42	5,965,701	-0.17(-0.29%)
Mar 19, 2015	58.12	58.77	57.93	58.58	3,770,599	+0.41(+0.71%)
Mar 18, 2015	56.73	58.62	56.53	58.17	4,145,111	+1.40(+2.47%)
Mar 17, 2015	56.45	56.98	56.13	56.77	2,756,385	+0.20(+0.35%)
Mar 16, 2015	56.22	56.89	56.22	56.56	4,304,561	+0.81(+1.45%)
Mar 13, 2015	56.39	56.76	55.41	55.76	3,748,520	-0.46(-0.82%)
Mar 12, 2015	55.63	56.33	55.56	56.22	2,267,906	+0.73(+1.32%)
Mar 11, 2015	55.19	55.71	54.98	55.48	3,054,477	+0.18(+0.32%)
Mar 10, 2015	55.74	55.90	55.14	55.31	2,808,500	-1.16(-2.05%)
Mar 09, 2015	56.31	56.62	56.09	56.46	3,103,590	+0.28(+0.50%)
Mar 06, 2015	56.56	56.94	56.02	56.18	3,142,366	-0.68(-1.20%)
Mar 05, 2015	56.59	56.92	56.38	56.87	6,102,916	+0.27(+0.48%)
Mar 04, 2015	57.13	57.25	56.06	56.59	4,724,528	-0.66(-1.15%)
Mar 03, 2015	57.55	57.58	56.80	57.25	6,100,119	-0.13(-0.22%)
Mar 02, 2015	57.05	57.62	56.96	57.38	2,624,779	+0.40(+0.70%)
Feb 27, 2015	57.37	57.59	56.90	56.98	3,910,342	-0.28(-0.49%)
Feb 26, 2015	57.15	57.54	56.77	57.26	3,122,468	+0.13(+0.22%)
Feb 25, 2015	56.85	57.15	56.53	57.13	2,522,109	+0.18(+0.32%)
Feb 24, 2015	56.65	57.05	56.36	56.95	2,260,990	+0.02(+0.03%)
Feb 23, 2015	57.45	57.47	56.37	56.93	4,989,901	-0.57(-0.98%)
Feb 20, 2015	56.60	57.52	55.97	57.49	6,379,966	+0.96(+1.69%)
Feb 19, 2015	55.71	56.55	55.50	56.54	4,052,612	+0.83(+1.49%)
Feb 18, 2015	54.72	55.73	54.64	55.71	3,862,369	+0.82(+1.50%)
Feb 17, 2015	55.07	55.21	54.43	54.89	3,181,217	-0.04(-0.07%)
Feb 13, 2015	55.12	54.92	54.92	54.92	5,020,224	-0.05(-0.08%)
Feb 12, 2015	53.86	54.99	53.82	54.97	4,232,647	+1.27(+2.36%)
Feb 11, 2015	53.35	53.88	53.28	53.70	3,969,244	+0.45(+0.84%)
Feb 10, 2015	52.66	53.35	52.64	53.25	5,200,668	+0.87(+1.65%)
Feb 09, 2015	52.15	52.80	51.89	52.39	4,979,093	+0.01(+0.03%)
Feb 06, 2015	52.56	52.84	51.89	52.37	4,524,296	-0.18(-0.35%)
Feb 05, 2015	52.81	53.08	51.55	52.56	6,131,661	-0.22(-0.42%)
Feb 04, 2015	51.98	54.39	51.98	52.78	12,748,867	+2.54(+5.05%)
Feb 03, 2015	49.90	50.35	49.31	50.25	5,973,380	+0.72(+1.45%)
Feb 02, 2015	49.62	49.63	48.63	49.52	5,024,021	+0.16(+0.33%)
Jan 30, 2015	50.16	50.38	49.28	49.36	4,119,328	-1.23(-2.43%)
Jan 29, 2015	49.60	50.61	49.26	50.59	3,888,008	+0.96(+1.93%)
Jan 28, 2015	50.51	50.81	49.52	49.63	5,262,454	-0.76(-1.50%)
Jan 27, 2015	50.79	50.98	50.26	50.39	3,585,137	-0.77(-1.50%)
Jan 26, 2015	51.22	51.29	50.77	51.16	4,546,715	+0.04(+0.08%)
Jan 23, 2015	51.11	51.63	50.91	51.12	3,839,307	-0.11(-0.22%)
Jan 22, 2015	50.47	51.25	50.20	51.23	5,318,422	+0.83(+1.64%)
Jan 21, 2015	50.66	50.84	50.03	50.40	5,029,636	-0.30(-0.58%)
Jan 20, 2015	50.36	50.83	49.88	50.70	5,170,921	+0.52(+1.03%)
Jan 16, 2015	49.18	50.26	48.90	50.19	4,799,661	+1.09(+2.22%)
Jan 15, 2015	49.57	49.85	48.72	49.10	5,218,047	-0.52(-1.05%)
Jan 14, 2015	49.09	49.62	48.46	49.62	4,556,786	+0.24(+0.48%)
Jan 13, 2015	49.96	50.77	48.97	49.38	3,982,788	+0.00(+0.00%)
Jan 12, 2015	49.27	49.97	49.07	49.38	6,745,952	+0.03(+0.06%)
Jan 09, 2015	49.74	49.83	48.82	49.35	4,566,831	+0.21(+0.44%)
Jan 08, 2015	48.18	49.34	47.97	49.13	6,108,404	+1.12(+2.34%)
Jan 07, 2015	46.70	48.04	46.70	48.01	4,837,582	+1.52(+3.28%)
Jan 06, 2015	47.52	47.71	46.24	46.49	4,597,711	-1.24(-2.60%)
Jan 05, 2015	49.21	49.21	47.48	47.73	3,316,564	-0.30(-0.63%)
Jan 02, 2015	48.23	49.03	47.42	48.03	2,600,652	+0.01(+0.02%)
Dec 31, 2014	48.98	48.02	48.02	48.02	2,421,560	-0.45(-0.92%)
Dec 30, 2014	48.89	49.16	48.28	48.47	3,942,306	-0.71(-1.45%)
Dec 29, 2014	48.96	49.37	48.90	49.18	2,432,778	+0.08(+0.17%)
Dec 26, 2014	49.52	49.61	48.99	49.10	1,585,725	-0.38(-0.77%)
Dec 24, 2014	49.47	49.48	49.48	49.48	1,161,651	+0.04(+0.07%)
Dec 23, 2014	49.99	50.05	49.42	49.44	2,471,623	-0.08(-0.17%)
Dec 22, 2014	48.91	49.54	48.80	49.52	2,786,517	+0.75(+1.53%)
Dec 19, 2014	48.70	49.64	48.54	48.78	8,869,283	+0.04(+0.07%)
Dec 18, 2014	47.46	48.74	47.13	48.74	5,568,847	+2.23(+4.80%)
Dec 17, 2014	46.57	46.75	46.11	46.51	5,699,775	-0.19(-0.41%)
Dec 16, 2014	45.96	47.98	45.77	46.70	7,479,496	+0.64(+1.39%)
Dec 15, 2014	46.10	46.51	45.75	46.06	4,302,093	+0.03(+0.06%)
Dec 12, 2014	46.17	46.98	46.00	46.03	3,916,984	-0.94(-2.00%)
Dec 11, 2014	47.28	47.77	46.88	46.97	4,721,214	+0.17(+0.37%)
Dec 10, 2014	48.01	48.01	46.70	46.80	4,116,379	-1.17(-2.43%)
Dec 09, 2014	47.27	48.06	47.27	47.97	5,145,035	+0.05(+0.10%)
Dec 08, 2014	48.37	48.41	47.50	47.92	4,162,933	-0.55(-1.14%)
Dec 05, 2014	48.75	48.97	48.06	48.47	6,013,497	-0.33(-0.68%)
Dec 04, 2014	49.60	49.69	48.64	48.80	3,445,652	-0.84(-1.69%)
Dec 03, 2014	49.63	49.88	49.43	49.64	2,799,880	-0.05(-0.09%)
Dec 02, 2014	49.52	49.79	49.29	49.69	3,082,168	+0.40(+0.81%)
Dec 01, 2014	49.14	49.91	48.80	49.29	4,789,420	+0.05(+0.11%)
Nov 28, 2014	49.18	49.74	48.93	49.23	1,760,307	+0.32(+0.66%)
Nov 26, 2014	48.79	48.91	48.91	48.91	2,651,960	+0.31(+0.63%)
Nov 25, 2014	48.92	49.06	48.52	48.60	4,319,244	-0.39(-0.80%)
Nov 24, 2014	48.33	49.05	47.93	49.00	4,302,203	+0.61(+1.26%)
Nov 21, 2014	47.89	48.41	47.25	48.38	5,230,738	+1.19(+2.51%)
Nov 20, 2014	47.65	47.94	47.01	47.20	5,007,320	-0.61(-1.28%)
Nov 19, 2014	47.87	48.07	47.36	47.81	3,994,255	-0.28(-0.59%)
Nov 18, 2014	48.33	48.53	47.94	48.09	3,886,910	-0.29(-0.60%)
Nov 17, 2014	48.40	48.89	48.21	48.38	3,411,335	-0.21(-0.42%)
Nov 14, 2014	48.59	48.94	48.47	48.59	2,788,269	-0.10(-0.20%)
Nov 13, 2014	48.62	48.97	48.33	48.69	3,633,748	+0.14(+0.28%)
Nov 12, 2014	48.42	48.80	48.28	48.55	3,640,395	+0.08(+0.17%)
Nov 11, 2014	48.33	48.73	48.20	48.47	5,687,938	-0.46(-0.93%)
Nov 10, 2014	48.75	49.46	48.61	48.92	7,222,088	+0.03(+0.06%)
Nov 07, 2014	47.98	48.98	47.68	48.90	6,432,231	+0.89(+1.86%)
Nov 06, 2014	47.87	48.32	47.13	48.00	6,958,674	+0.22(+0.46%)
Nov 05, 2014	46.51	47.97	46.00	47.78	11,064,795	+3.57(+8.06%)
Nov 04, 2014	44.65	44.82	44.14	44.22	7,397,596	-0.36(-0.82%)
Nov 03, 2014	44.66	45.10	44.42	44.58	3,733,261	+0.04(+0.08%)
Oct 31, 2014	44.64	44.78	44.33	44.55	6,259,728	+0.79(+1.81%)
Oct 30, 2014	42.58	44.21	42.51	43.75	5,442,221	+1.15(+2.70%)
Oct 29, 2014	42.62	42.78	42.26	42.60	4,406,128	-0.19(-0.45%)
Oct 28, 2014	41.64	42.80	41.41	42.80	5,115,568	+1.29(+3.10%)
Oct 27, 2014	41.07	41.13	41.13	41.51	3,545,339	+0.38(+0.93%)
Oct 24, 2014	40.78	41.18	40.42	41.13	2,859,010	+0.53(+1.30%)
Oct 23, 2014	40.67	40.90	40.41	40.60	4,158,214	+0.35(+0.86%)
Oct 22, 2014	40.71	41.00	40.21	40.25	5,200,986	-0.45(-1.10%)
Oct 21, 2014	39.94	40.91	39.90	40.70	7,405,321	+0.97(+2.43%)
Oct 20, 2014	40.03	40.42	39.83	39.73	5,286,508	-0.57(-1.43%)
Oct 17, 2014	40.94	40.96	40.30	40.31	5,816,198	+0.07(+0.18%)
Oct 16, 2014	39.90	40.70	39.61	40.23	6,219,382	-0.24(-0.59%)
Oct 15, 2014	40.12	40.78	39.16	40.47	7,331,802	-0.25(-0.60%)
Oct 14, 2014	40.39	41.39	40.10	40.72	6,536,413	+0.66(+1.64%)
Oct 13, 2014	39.55	40.65	39.50	40.06	6,837,492	+0.57(+1.43%)
Oct 10, 2014	40.43	41.22	39.47	39.49	10,829,564	-0.74(-1.84%)
Oct 09, 2014	40.88	41.05	40.19	40.23	7,191,130	-0.83(-2.02%)
Oct 08, 2014	39.92	41.15	39.92	41.06	4,438,171	+1.03(+2.57%)
Oct 07, 2014	40.40	40.55	40.02	40.03	5,381,248	-0.31(-0.78%)
Oct 06, 2014	40.78	40.85	40.26	40.35	3,434,865	-0.12(-0.30%)
Oct 03, 2014	40.35	40.71	40.34	40.47	3,197,649	+0.44(+1.09%)
Oct 02, 2014	40.32	40.74	40.01	40.03	5,879,700	-0.43(-1.06%)
Oct 01, 2014	40.81	40.83	40.40	40.46	5,169,313	-0.36(-0.89%)
Sep 30, 2014	40.66	41.31	40.66	40.83	7,111,929	+0.36(+0.90%)
Sep 29, 2014	40.46	40.81	40.13	40.46	7,804,588	-0.35(-0.85%)
Sep 26, 2014	40.22	40.85	40.21	40.81	5,932,795	+0.62(+1.54%)
Sep 25, 2014	41.25	41.35	40.17	40.19	5,359,903	-1.03(-2.49%)
Sep 24, 2014	40.55	41.38	40.42	41.21	4,070,082	+0.62(+1.54%)
Sep 23, 2014	40.64	41.20	40.46	40.59	4,929,014	-0.08(-0.20%)
Sep 22, 2014	41.04	41.07	40.49	40.67	3,621,282	-0.36(-0.89%)
Sep 19, 2014	41.58	41.58	40.72	41.04	7,891,355	-0.28(-0.68%)
Sep 18, 2014	41.14	41.35	41.04	41.32	4,860,781	+0.48(+1.18%)
Sep 17, 2014	41.04	41.26	40.72	40.83	7,621,056	-0.18(-0.44%)
Sep 16, 2014	40.55	41.13	40.31	41.02	11,975,520	+0.61(+1.51%)
Sep 15, 2014	41.81	41.97	40.30	40.41	10,729,008	-0.41(-1.01%)
Sep 12, 2014	40.94	41.21	40.73	40.82	6,729,441	-0.26(-0.62%)
Sep 11, 2014	41.26	41.49	40.85	41.07	7,633,922	-0.32(-0.77%)
Sep 10, 2014	41.24	41.63	41.24	41.39	3,545,435	+0.09(+0.22%)
Sep 09, 2014	41.64	41.71	41.20	41.30	3,274,746	-0.40(-0.96%)
Sep 08, 2014	41.99	42.24	41.46	41.70	4,583,286	-0.44(-1.04%)
Sep 05, 2014	41.88	42.15	41.77	42.14	4,936,202	+0.15(+0.35%)
Sep 04, 2014	42.04	42.26	41.77	41.99	4,730,739	+0.12(+0.28%)
Sep 03, 2014	41.93	42.40	41.84	41.87	3,625,012	+0.04(+0.09%)
Sep 02, 2014	41.94	42.03	41.71	41.84	5,016,172	+0.14(+0.33%)
Aug 29, 2014	41.70	41.70	41.70	41.70	4,213,220	+0.24(+0.57%)
Aug 28, 2014	41.53	41.66	41.11	41.46	7,253,607	-0.60(-1.43%)
Aug 27, 2014	41.80	42.07	41.63	42.07	4,553,001	+0.36(+0.86%)
Aug 26, 2014	41.78	42.04	41.69	41.71	3,568,706	+0.10(+0.23%)
Aug 25, 2014	42.33	42.35	41.60	41.61	3,862,847	-0.39(-0.93%)
Aug 22, 2014	42.10	42.29	41.92	42.00	3,699,300	+0.05(+0.11%)
Aug 21, 2014	41.86	42.35	41.79	41.96	4,134,638	+0.00(+0.00%)
Aug 20, 2014	42.17	42.21	41.85	41.96	6,136,323	-0.19(-0.45%)
Aug 19, 2014	41.31	42.37	41.28	42.15	6,695,064	+0.87(+2.10%)
Aug 18, 2014	41.03	41.66	40.87	41.28	6,208,309	+0.47(+1.14%)
Aug 15, 2014	41.22	41.22	40.66	40.82	6,318,494	-0.05(-0.13%)
Aug 14, 2014	41.13	41.13	40.77	40.87	6,099,091	-0.11(-0.27%)
Aug 13, 2014	40.64	41.08	40.63	40.98	6,402,814	+0.35(+0.85%)
Aug 12, 2014	40.40	40.71	40.31	40.63	4,783,304	+0.06(+0.16%)
Aug 11, 2014	40.81	40.82	40.39	40.57	5,919,933	+0.02(+0.05%)
Aug 08, 2014	40.48	40.69	39.85	40.55	7,236,577	+0.08(+0.20%)
Aug 07, 2014	40.25	41.11	40.08	40.47	12,749,640	+0.65(+1.63%)
Aug 06, 2014	39.20	40.35	37.85	39.82	44,652,316	-5.75(-12.62%)
Aug 05, 2014	45.38	46.16	45.23	45.58	6,196,368	-0.05(-0.12%)
Aug 04, 2014	45.18	45.72	45.08	45.63	5,080,295	+0.68(+1.52%)