Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.00	45.33	44.34	44.36	4,936,336	-0.82(-1.82%)
Jul 30, 2014	46.00	46.23	45.14	45.18	5,225,628	-0.61(-1.34%)
Jul 29, 2014	46.21	46.36	45.78	45.80	2,914,433	-0.27(-0.59%)
Jul 28, 2014	46.35	46.47	45.81	46.07	2,435,031	-0.16(-0.35%)
Jul 25, 2014	45.87	46.36	45.70	46.23	2,476,246	+0.29(+0.63%)
Jul 24, 2014	45.95	46.17	45.78	45.94	3,226,129	+0.16(+0.36%)
Jul 23, 2014	45.57	46.06	45.28	45.78	3,557,658	+0.14(+0.30%)
Jul 22, 2014	44.78	45.73	44.77	45.64	3,876,719	+1.01(+2.27%)
Jul 21, 2014	44.63	44.82	44.30	44.63	3,875,382	-0.08(-0.18%)
Jul 18, 2014	44.39	44.91	43.90	44.71	4,977,980	+0.72(+1.64%)
Jul 17, 2014	44.70	44.95	43.96	43.99	4,360,285	-0.70(-1.56%)
Jul 16, 2014	45.00	45.26	44.50	44.68	5,254,809	-0.09(-0.20%)
Jul 15, 2014	45.08	45.32	44.55	44.77	3,024,669	-0.40(-0.88%)
Jul 14, 2014	45.28	45.45	45.06	45.17	2,360,632	+0.23(+0.50%)
Jul 11, 2014	45.48	45.67	44.86	44.95	3,910,889	-0.28(-0.62%)
Jul 10, 2014	45.04	45.44	44.80	45.23	3,611,652	-0.33(-0.71%)
Jul 09, 2014	45.72	45.98	45.41	45.55	4,785,365	-0.04(-0.08%)
Jul 08, 2014	45.67	45.71	45.01	45.59	3,451,976	-0.05(-0.12%)
Jul 07, 2014	45.36	46.11	45.33	45.64	4,029,047	+0.15(+0.34%)
Jul 03, 2014	45.18	45.49	45.49	45.49	1,406,991	+0.39(+0.86%)
Jul 02, 2014	44.95	45.26	44.76	45.10	2,091,033	+0.06(+0.14%)
Jul 01, 2014	44.54	45.24	44.29	45.04	3,600,622	+0.80(+1.82%)
Jun 30, 2014	44.40	44.59	44.05	44.23	3,534,503	-0.35(-0.79%)
Jun 27, 2014	44.63	44.82	44.26	44.58	2,539,269	-0.08(-0.18%)
Jun 26, 2014	45.13	45.13	43.91	44.67	3,100,038	-0.29(-0.64%)
Jun 25, 2014	44.24	45.05	44.10	44.95	2,730,774	+0.59(+1.32%)
Jun 24, 2014	44.48	45.22	44.24	44.37	2,955,857	-0.28(-0.63%)
Jun 23, 2014	44.74	44.86	44.33	44.65	2,318,294	-0.04(-0.08%)
Jun 20, 2014	44.34	44.76	44.02	44.68	6,103,644	+0.42(+0.94%)
Jun 19, 2014	44.51	44.53	44.01	44.27	2,754,703	-0.05(-0.10%)
Jun 18, 2014	44.10	44.33	43.40	44.31	4,932,868	+0.45(+1.03%)
Jun 17, 2014	43.22	44.23	43.11	43.86	5,365,276	+0.66(+1.53%)
Jun 16, 2014	42.33	43.27	42.33	43.20	4,782,246	+0.33(+0.76%)
Jun 13, 2014	42.64	42.88	42.32	42.87	3,049,847	+0.39(+0.92%)
Jun 12, 2014	42.68	43.02	42.31	42.49	3,396,073	-0.29(-0.68%)
Jun 11, 2014	42.87	43.04	42.59	42.78	4,861,980	-0.15(-0.36%)
Jun 10, 2014	44.13	44.13	42.72	42.93	9,668,570	-2.13(-4.74%)
Jun 06, 2014	44.54	45.18	44.37	45.06	3,511,169	+0.75(+1.69%)
Jun 05, 2014	43.86	44.32	43.60	44.31	3,898,744	+0.42(+0.97%)
Jun 04, 2014	43.63	44.01	43.33	43.89	2,502,165	+0.03(+0.06%)
Jun 03, 2014	44.14	44.14	43.22	43.86	2,512,484	+0.14(+0.31%)
Jun 02, 2014	43.96	44.13	43.36	43.72	2,980,828	-0.24(-0.53%)
May 30, 2014	44.39	44.39	43.67	43.96	3,894,362	-0.32(-0.71%)
May 29, 2014	44.15	44.31	43.63	44.28	3,135,384	+0.05(+0.12%)
May 28, 2014	44.07	44.32	43.99	44.22	3,100,619	+0.05(+0.12%)
May 27, 2014	44.27	44.27	43.78	44.17	2,986,056	+0.20(+0.45%)
May 23, 2014	42.98	43.97	43.97	43.97	3,509,628	+1.02(+2.37%)
May 22, 2014	42.87	43.14	42.70	42.95	2,053,746	+0.08(+0.18%)
May 21, 2014	43.05	43.40	42.76	42.87	3,643,974	+0.09(+0.21%)
May 20, 2014	42.89	43.26	42.56	42.78	3,714,804	-0.25(-0.59%)
May 19, 2014	42.30	43.09	42.18	43.04	3,677,612	+0.37(+0.87%)
May 16, 2014	42.79	42.83	42.02	42.67	5,259,991	+0.00(+0.00%)
May 15, 2014	43.86	44.07	42.43	42.67	5,399,008	-1.28(-2.90%)
May 14, 2014	44.26	44.34	43.72	43.94	3,381,166	-0.36(-0.82%)
May 13, 2014	44.40	44.59	44.10	44.30	3,115,762	-0.03(-0.06%)
May 12, 2014	43.63	44.45	43.46	44.33	2,901,758	+1.18(+2.72%)
May 09, 2014	43.28	43.53	42.80	43.16	3,861,199	-0.25(-0.58%)
May 08, 2014	42.66	43.81	42.41	43.41	6,661,042	+0.89(+2.08%)
May 07, 2014	42.45	42.94	41.36	42.52	8,548,076	-1.97(-4.43%)
May 06, 2014	44.39	44.80	44.12	44.49	4,759,230	-0.05(-0.12%)
May 05, 2014	44.86	44.90	44.02	44.55	3,688,514	-0.14(-0.30%)
May 02, 2014	44.09	44.91	43.98	44.68	3,544,112	+0.73(+1.67%)
May 01, 2014	43.37	44.28	43.11	43.95	4,846,282	+0.63(+1.45%)
Apr 30, 2014	43.04	43.56	42.97	43.32	5,488,908	+0.05(+0.11%)
Apr 29, 2014	43.96	44.14	43.05	43.27	5,452,887	-0.53(-1.22%)
Apr 28, 2014	44.40	44.59	43.16	43.81	3,627,403	-0.26(-0.59%)
Apr 25, 2014	44.79	44.98	44.01	44.07	3,007,080	-0.52(-1.16%)
Apr 24, 2014	44.91	45.05	44.20	44.58	2,514,136	+0.32(+0.71%)
Apr 23, 2014	44.31	44.58	44.13	44.27	1,817,601	-0.15(-0.35%)
Apr 22, 2014	44.21	44.80	44.19	44.42	2,318,007	+0.13(+0.29%)
Apr 21, 2014	44.82	45.02	44.14	44.29	3,112,863	-0.52(-1.15%)
Apr 17, 2014	45.59	44.81	44.81	44.81	4,892,956	-0.21(-0.46%)
Apr 16, 2014	44.38	45.04	44.01	45.02	3,997,809	+0.80(+1.82%)
Apr 15, 2014	43.91	44.53	43.09	44.21	3,769,475	+0.37(+0.85%)
Apr 14, 2014	43.27	43.93	42.80	43.84	3,718,954	+1.06(+2.47%)
Apr 11, 2014	43.12	43.85	42.75	42.78	3,063,123	-0.51(-1.17%)
Apr 10, 2014	45.08	45.25	43.15	43.29	4,040,263	-1.74(-3.86%)
Apr 09, 2014	44.47	45.09	43.97	45.03	3,661,221	+0.57(+1.28%)
Apr 08, 2014	43.91	44.66	43.66	44.46	4,989,874	+0.43(+0.99%)
Apr 07, 2014	44.97	45.25	43.91	44.02	4,931,587	-1.37(-3.01%)
Apr 04, 2014	46.72	46.80	45.33	45.39	4,552,201	-0.99(-2.14%)
Apr 03, 2014	46.72	47.61	46.16	46.38	2,589,937	-0.70(-1.48%)
Apr 02, 2014	48.18	48.29	46.84	47.08	3,850,542	+0.35(+0.75%)
Apr 01, 2014	45.92	46.75	45.73	46.73	3,720,770	+0.97(+2.11%)
Mar 31, 2014	45.09	45.85	45.00	45.76	4,400,459	+0.82(+1.83%)
Mar 28, 2014	44.36	45.79	44.02	44.94	8,066,987	+1.91(+4.43%)
Mar 27, 2014	44.44	44.48	42.88	43.03	7,196,158	-1.37(-3.10%)
Mar 26, 2014	44.26	44.96	43.83	44.40	6,212,662	+0.46(+1.05%)
Mar 25, 2014	44.58	44.64	43.72	43.94	4,023,330	-0.43(-0.98%)
Mar 24, 2014	44.44	44.78	43.55	44.38	4,394,409	+0.28(+0.65%)
Mar 21, 2014	45.85	45.85	44.03	44.09	6,962,318	-0.78(-1.74%)
Mar 20, 2014	44.76	45.05	44.53	44.87	4,428,192	+0.01(+0.02%)
Mar 19, 2014	46.42	46.42	44.51	44.86	4,877,602	-1.34(-2.90%)
Mar 18, 2014	46.32	46.49	46.04	46.20	2,660,578	+0.04(+0.08%)
Mar 17, 2014	45.58	46.41	45.58	46.17	2,795,901	+0.72(+1.59%)
Mar 14, 2014	45.62	46.23	45.38	45.44	3,186,481	-0.30(-0.65%)
Mar 13, 2014	46.88	46.97	45.42	45.74	2,905,487	-0.91(-1.96%)
Mar 12, 2014	47.00	47.05	45.68	46.65	4,875,643	-0.67(-1.41%)
Mar 11, 2014	47.67	47.92	46.97	47.32	3,408,134	-0.52(-1.08%)
Mar 10, 2014	48.36	48.48	47.71	47.84	1,874,785	-0.64(-1.32%)
Mar 07, 2014	48.67	48.70	48.11	48.48	8,667,528	+0.06(+0.12%)
Mar 06, 2014	47.69	48.83	47.69	48.42	6,431,015	+0.66(+1.37%)
Mar 05, 2014	47.43	47.78	47.25	47.77	3,781,034	+0.15(+0.31%)
Mar 04, 2014	46.89	47.69	46.89	47.62	2,897,316	+1.09(+2.34%)
Mar 03, 2014	46.57	46.80	46.10	46.53	2,644,348	-0.52(-1.11%)
Feb 28, 2014	46.94	47.29	46.67	47.05	3,067,204	+0.39(+0.83%)
Feb 27, 2014	46.72	46.85	46.38	46.66	2,716,079	-0.05(-0.10%)
Feb 26, 2014	46.93	47.34	46.61	46.71	4,538,793	+0.01(+0.03%)
Feb 25, 2014	46.99	47.26	46.36	46.70	4,723,721	-0.44(-0.93%)
Feb 24, 2014	46.58	47.61	46.45	47.13	4,522,058	+0.68(+1.47%)
Feb 21, 2014	45.98	46.74	45.70	46.45	5,046,601	+0.94(+2.06%)
Feb 20, 2014	45.12	45.74	44.74	45.52	3,155,730	+0.30(+0.67%)
Feb 19, 2014	45.29	45.48	45.05	45.21	2,721,310	-0.04(-0.08%)
Feb 18, 2014	45.29	45.55	45.02	45.25	2,932,850	-0.12(-0.27%)
Feb 14, 2014	44.96	45.37	45.37	45.37	6,049,931	+0.26(+0.57%)
Feb 13, 2014	44.28	45.20	44.21	45.11	3,265,689	+0.60(+1.34%)
Feb 12, 2014	44.38	44.90	44.28	44.52	3,785,913	+0.32(+0.73%)
Feb 11, 2014	43.64	44.39	43.23	44.20	3,696,721	+0.76(+1.76%)
Feb 10, 2014	43.78	43.96	43.15	43.43	4,045,218	-0.43(-0.98%)
Feb 07, 2014	43.27	43.97	42.96	43.86	4,613,523	+0.68(+1.58%)
Feb 06, 2014	41.97	43.21	41.97	43.18	6,587,631	+1.19(+2.84%)
Feb 05, 2014	42.05	42.72	40.65	41.98	14,331,651	-1.88(-4.29%)
Feb 04, 2014	43.09	43.98	42.86	43.87	4,459,148	+0.83(+1.92%)
Feb 03, 2014	43.92	44.46	42.81	43.04	5,132,476	-0.78(-1.79%)
Jan 31, 2014	43.74	44.20	43.50	43.82	8,174,170	-0.76(-1.71%)
Jan 30, 2014	43.63	44.69	43.54	44.58	3,901,862	+1.26(+2.90%)
Jan 29, 2014	43.52	43.99	43.15	43.33	3,551,419	-0.42(-0.96%)
Jan 28, 2014	43.51	43.99	43.33	43.75	6,232,833	+0.40(+0.93%)
Jan 27, 2014	43.96	44.28	43.26	43.35	5,624,412	-0.64(-1.46%)
Jan 24, 2014	44.27	44.31	43.74	43.99	4,262,994	-0.57(-1.29%)
Jan 23, 2014	45.00	45.34	44.44	44.56	3,655,820	-0.90(-1.98%)
Jan 22, 2014	44.79	45.88	44.49	45.46	4,456,258	+0.73(+1.64%)
Jan 21, 2014	45.18	45.95	44.36	44.73	5,463,889	-0.19(-0.42%)
Jan 17, 2014	45.16	44.92	44.92	44.92	8,316,333	-0.43(-0.96%)
Jan 16, 2014	45.53	45.71	45.26	45.35	3,783,558	-0.33(-0.72%)
Jan 15, 2014	45.37	45.75	45.26	45.68	4,114,141	+0.32(+0.70%)
Jan 14, 2014	44.66	45.69	44.56	45.37	4,326,404	+0.96(+2.16%)
Jan 13, 2014	45.13	45.63	44.29	44.41	4,949,494	-1.02(-2.25%)
Jan 10, 2014	45.12	45.57	45.04	45.43	3,070,065	+0.43(+0.94%)
Jan 09, 2014	45.43	45.43	44.78	45.00	3,393,789	-0.19(-0.42%)
Jan 08, 2014	44.84	45.20	44.59	45.19	6,208,431	+0.38(+0.84%)
Jan 07, 2014	44.57	44.99	44.57	44.82	3,384,876	+0.57(+1.28%)
Jan 06, 2014	44.62	44.84	43.98	44.25	5,454,098	-0.20(-0.46%)
Jan 03, 2014	44.71	45.14	44.41	44.46	3,606,350	-0.24(-0.53%)
Jan 02, 2014	45.33	45.56	44.51	44.69	6,145,634	-0.97(-2.12%)
Dec 31, 2013	45.41	45.66	45.66	45.66	4,116,147	+0.40(+0.89%)
Dec 30, 2013	45.05	45.33	44.57	45.26	2,111,827	+0.42(+0.95%)
Dec 27, 2013	45.01	45.04	44.68	44.83	1,598,149	-0.13(-0.29%)
Dec 26, 2013	44.59	45.05	44.39	44.96	1,403,353	+0.27(+0.61%)
Dec 24, 2013	44.60	44.72	44.33	44.69	885,898	+0.09(+0.20%)
Dec 23, 2013	44.52	44.61	43.96	44.60	2,926,589	+0.22(+0.49%)
Dec 20, 2013	44.29	44.59	43.72	44.39	6,338,298	+0.52(+1.18%)
Dec 19, 2013	44.05	44.26	43.59	43.87	3,864,912	+0.20(+0.46%)
Dec 18, 2013	42.60	43.68	42.42	43.67	3,643,929	+1.07(+2.52%)
Dec 17, 2013	42.54	42.83	42.43	42.60	2,453,822	-0.05(-0.12%)
Dec 16, 2013	42.35	42.70	42.16	42.65	3,059,857	+0.35(+0.83%)
Dec 13, 2013	42.54	42.66	42.12	42.30	3,399,169	+0.14(+0.32%)
Dec 12, 2013	42.08	42.43	41.87	42.16	2,933,648	-0.12(-0.28%)
Dec 11, 2013	43.03	43.05	42.12	42.28	2,654,979	-0.54(-1.26%)
Dec 10, 2013	42.68	43.09	42.66	42.82	3,445,021	-0.05(-0.12%)
Dec 09, 2013	43.56	43.68	42.53	42.87	3,607,549	-0.63(-1.46%)
Dec 06, 2013	43.11	43.62	42.63	43.50	0	+1.09(+2.58%)
Dec 05, 2013	42.21	42.67	42.00	42.40	2,129,111	+0.19(+0.46%)
Dec 04, 2013	42.10	42.48	41.90	42.21	2,829,771	-0.23(-0.53%)
Dec 03, 2013	42.25	42.69	42.07	42.44	3,552,344	+0.13(+0.31%)
Dec 02, 2013	42.12	42.60	42.12	42.31	3,407,830	-0.15(-0.35%)
Nov 29, 2013	42.59	42.68	42.30	42.45	0	-0.24(-0.56%)
Nov 27, 2013	42.42	43.07	42.42	42.69	0	+0.18(+0.41%)
Nov 26, 2013	41.87	42.59	41.77	42.52	3,628,114	+0.63(+1.51%)
Nov 25, 2013	42.11	42.32	41.79	41.88	3,796,595	-0.22(-0.53%)
Nov 22, 2013	43.30	43.30	42.02	42.11	0	-0.28(-0.66%)
Nov 21, 2013	42.23	42.52	42.12	42.39	4,878,822	+0.35(+0.84%)
Nov 20, 2013	42.19	42.60	41.82	42.03	0	-0.21(-0.49%)
Nov 19, 2013	42.41	42.59	42.09	42.24	4,561,556	-0.05(-0.13%)
Nov 18, 2013	43.25	43.25	42.15	42.30	0	-0.38(-0.88%)
Nov 15, 2013	42.44	42.83	42.17	42.67	0	+0.42(+1.00%)
Nov 14, 2013	41.96	42.31	41.83	42.25	3,389,606	+0.28(+0.66%)
Nov 13, 2013	41.22	41.98	41.21	41.98	4,181,133	+0.53(+1.29%)
Nov 12, 2013	41.11	41.46	40.89	41.44	4,278,924	+0.42(+1.03%)
Nov 11, 2013	40.70	41.15	40.70	41.02	0	+0.22(+0.54%)
Nov 08, 2013	40.56	40.90	40.41	40.80	0	+0.33(+0.82%)
Nov 07, 2013	40.92	41.44	40.37	40.47	3,321,623	-0.53(-1.30%)
Nov 06, 2013	40.92	41.15	40.68	41.00	5,089,121	+0.49(+1.22%)
Nov 05, 2013	41.00	41.01	39.43	40.51	8,646,114	+1.24(+3.15%)
Nov 04, 2013	39.67	39.72	38.95	39.27	4,297,603	-0.31(-0.79%)
Nov 01, 2013	39.47	39.61	39.01	39.58	0	+0.28(+0.70%)
Oct 31, 2013	39.55	39.80	39.28	39.31	3,825,696	-0.24(-0.61%)
Oct 30, 2013	40.30	40.48	39.47	39.55	3,347,952	-0.86(-2.14%)
Oct 29, 2013	40.22	40.70	40.13	40.41	4,700,227	+0.24(+0.60%)
Oct 28, 2013	39.28	40.18	39.10	40.17	5,195,408	+0.98(+2.49%)
Oct 25, 2013	39.36	39.36	38.95	39.19	0	+0.03(+0.08%)
Oct 24, 2013	38.97	39.27	38.76	39.16	2,541,707	+0.24(+0.62%)
Oct 23, 2013	38.93	39.21	38.67	38.92	2,691,381	-0.23(-0.59%)
Oct 22, 2013	39.31	39.67	39.00	39.15	4,092,565	-0.05(-0.14%)
Oct 21, 2013	38.89	39.36	38.88	39.21	3,345,543	+0.43(+1.10%)
Oct 18, 2013	38.86	38.89	38.58	38.78	3,687,211	-0.08(-0.21%)
Oct 17, 2013	37.97	38.90	37.88	38.86	4,893,736	+0.57(+1.49%)
Oct 16, 2013	39.21	39.30	37.89	38.29	9,500,031	-0.55(-1.42%)
Oct 15, 2013	39.53	39.85	38.75	38.85	7,725,361	-1.04(-2.62%)
Oct 14, 2013	39.92	40.01	39.33	39.89	5,390,127	-0.28(-0.71%)
Oct 11, 2013	38.55	40.19	38.48	40.18	0	+2.10(+5.52%)
Oct 10, 2013	37.23	38.13	37.12	38.07	3,703,800	+1.00(+2.71%)
Oct 09, 2013	37.44	37.54	36.73	37.07	5,907,735	-0.09(-0.24%)
Oct 08, 2013	38.03	38.12	37.09	37.16	3,662,769	-0.87(-2.28%)
Oct 07, 2013	37.96	38.37	37.83	38.03	3,146,762	-0.34(-0.88%)
Oct 04, 2013	37.83	38.42	37.63	38.37	0	+0.60(+1.58%)
Oct 03, 2013	37.83	37.91	37.50	37.77	3,682,941	-0.10(-0.27%)
Oct 02, 2013	37.60	37.94	37.46	37.87	2,852,754	+0.24(+0.64%)
Oct 01, 2013	36.98	37.64	36.92	37.63	3,155,500	+0.50(+1.35%)
Sep 30, 2013	36.87	37.30	35.95	37.13	5,441,983	-0.26(-0.70%)
Sep 27, 2013	37.15	37.45	37.04	37.39	0	-0.13(-0.35%)
Sep 26, 2013	37.74	37.74	37.26	37.53	2,568,467	-0.07(-0.18%)
Sep 25, 2013	37.41	37.71	37.18	37.59	3,304,784	+0.11(+0.30%)
Sep 24, 2013	37.36	37.70	37.15	37.48	3,960,871	+0.21(+0.56%)
Sep 23, 2013	37.09	37.39	36.91	37.27	3,691,853	+0.06(+0.16%)
Sep 20, 2013	37.39	37.69	37.19	37.21	0	-0.15(-0.41%)
Sep 19, 2013	38.00	38.06	37.35	37.37	5,761,002	-0.43(-1.14%)
Sep 18, 2013	37.04	37.87	36.99	37.80	7,807,021	+1.13(+3.07%)
Sep 17, 2013	36.64	37.00	36.46	36.67	0	+0.11(+0.31%)
Sep 16, 2013	36.47	36.69	36.37	36.56	0	+0.52(+1.46%)
Sep 13, 2013	35.62	36.08	35.61	36.03	0	+0.40(+1.12%)
Sep 12, 2013	35.99	36.04	35.60	35.64	3,862,875	-0.48(-1.32%)
Sep 11, 2013	35.73	36.28	35.73	36.11	6,401,281	+0.27(+0.76%)
Sep 10, 2013	35.72	35.94	35.58	35.84	3,910,799	+0.42(+1.20%)
Sep 09, 2013	35.18	35.50	35.06	35.41	5,450,622	+0.37(+1.06%)
Sep 06, 2013	34.62	35.26	34.41	35.04	0	+0.68(+1.97%)
Sep 05, 2013	34.16	34.50	34.10	34.37	6,024,261	+0.14(+0.40%)
Sep 04, 2013	33.69	34.50	33.54	34.23	7,234,843	+0.55(+1.62%)
Sep 03, 2013	33.46	33.87	33.27	33.68	4,481,710	+0.54(+1.62%)
Aug 30, 2013	33.56	33.56	33.08	33.14	0	-0.33(-0.97%)
Aug 29, 2013	33.28	33.57	33.02	33.47	3,645,802	+0.11(+0.33%)
Aug 28, 2013	32.74	33.46	32.64	33.36	6,735,215	+0.72(+2.20%)
Aug 27, 2013	32.96	33.04	32.56	32.64	3,931,619	-0.65(-1.94%)
Aug 26, 2013	33.28	33.37	33.05	33.29	4,062,789	-0.06(-0.18%)
Aug 23, 2013	32.90	33.46	32.46	33.35	0	+0.45(+1.36%)
Aug 22, 2013	32.67	32.99	32.67	32.90	2,856,164	+0.12(+0.36%)
Aug 21, 2013	31.77	32.98	31.65	32.78	6,397,262	+0.84(+2.62%)
Aug 20, 2013	32.14	32.19	31.85	31.95	2,616,880	-0.15(-0.48%)
Aug 19, 2013	32.21	32.68	32.01	32.10	3,818,277	-0.21(-0.66%)
Aug 16, 2013	32.01	32.47	31.82	32.31	0	+0.27(+0.85%)
Aug 15, 2013	32.40	32.48	31.82	32.04	4,185,012	-0.69(-2.10%)
Aug 14, 2013	33.00	33.12	32.72	32.73	3,265,147	-0.43(-1.31%)
Aug 13, 2013	33.23	33.39	32.87	33.16	2,984,487	-0.02(-0.07%)
Aug 12, 2013	32.91	33.29	32.91	33.18	3,507,007	+0.10(+0.31%)
Aug 09, 2013	32.89	33.32	32.89	33.08	2,784,713	+0.12(+0.37%)
Aug 08, 2013	33.37	33.45	32.95	32.96	4,044,192	-0.42(-1.25%)
Aug 07, 2013	33.63	33.63	32.93	33.37	7,188,241	-0.09(-0.27%)
Aug 06, 2013	34.24	34.40	33.37	33.47	16,733,558	+0.27(+0.82%)
Aug 05, 2013	33.58	33.58	33.03	33.19	7,173,901	-0.05(-0.14%)
Aug 02, 2013	33.42	33.42	33.01	33.24	4,196,002	+0.01(+0.04%)