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	4,935,920	-0.82(-1.82%)
Jul 30, 2014	46.01	46.23	45.14	45.18	5,225,187	-0.62(-1.34%)
Jul 29, 2014	46.22	46.36	45.78	45.80	2,914,187	-0.27(-0.59%)
Jul 28, 2014	46.35	46.47	45.82	46.07	2,434,825	-0.16(-0.35%)
Jul 25, 2014	45.87	46.36	45.70	46.23	2,476,038	+0.29(+0.63%)
Jul 24, 2014	45.95	46.17	45.78	45.94	3,225,857	+0.16(+0.36%)
Jul 23, 2014	45.57	46.06	45.29	45.78	3,557,358	+0.14(+0.30%)
Jul 22, 2014	44.79	45.74	44.78	45.65	3,876,393	+1.01(+2.27%)
Jul 21, 2014	44.63	44.82	44.31	44.63	3,875,056	-0.08(-0.18%)
Jul 18, 2014	44.39	44.91	43.90	44.71	4,977,560	+0.72(+1.64%)
Jul 17, 2014	44.71	44.95	43.96	43.99	4,359,917	-0.70(-1.56%)
Jul 16, 2014	45.00	45.27	44.51	44.69	5,254,366	-0.09(-0.20%)
Jul 15, 2014	45.09	45.32	44.55	44.78	3,024,414	-0.40(-0.88%)
Jul 14, 2014	45.28	45.46	45.07	45.18	2,360,433	+0.23(+0.50%)
Jul 11, 2014	45.48	45.67	44.86	44.95	3,910,559	-0.28(-0.62%)
Jul 10, 2014	45.04	45.45	44.80	45.23	3,611,348	-0.33(-0.71%)
Jul 09, 2014	45.73	45.98	45.41	45.56	4,784,961	-0.04(-0.08%)
Jul 08, 2014	45.67	45.72	45.01	45.59	3,451,685	-0.05(-0.12%)
Jul 07, 2014	45.37	46.12	45.34	45.65	4,028,707	+0.15(+0.34%)
Jul 03, 2014	45.18	45.49	45.49	45.49	1,406,873	+0.39(+0.86%)
Jul 02, 2014	44.96	45.27	44.76	45.10	2,090,857	+0.06(+0.14%)
Jul 01, 2014	44.54	45.24	44.30	45.04	3,600,319	+0.80(+1.82%)
Jun 30, 2014	44.41	44.60	44.05	44.23	3,534,205	-0.35(-0.79%)
Jun 27, 2014	44.63	44.82	44.26	44.59	2,539,055	-0.08(-0.18%)
Jun 26, 2014	45.13	45.13	43.92	44.67	3,099,776	-0.29(-0.64%)
Jun 25, 2014	44.24	45.05	44.10	44.96	2,730,544	+0.59(+1.32%)
Jun 24, 2014	44.49	45.22	44.24	44.37	2,955,608	-0.28(-0.63%)
Jun 23, 2014	44.74	44.86	44.33	44.65	2,318,098	-0.04(-0.08%)
Jun 20, 2014	44.34	44.76	44.03	44.69	6,103,130	+0.42(+0.94%)
Jun 19, 2014	44.52	44.53	44.02	44.27	2,754,471	-0.05(-0.10%)
Jun 18, 2014	44.11	44.33	43.40	44.32	4,932,452	+0.45(+1.03%)
Jun 17, 2014	43.22	44.23	43.11	43.86	5,364,824	+0.66(+1.53%)
Jun 16, 2014	42.34	43.28	42.34	43.20	4,781,843	+0.33(+0.76%)
Jun 13, 2014	42.64	42.89	42.33	42.88	3,049,590	+0.39(+0.92%)
Jun 12, 2014	42.68	43.02	42.31	42.49	3,395,787	-0.29(-0.68%)
Jun 11, 2014	42.87	43.04	42.59	42.78	4,861,570	-0.15(-0.36%)
Jun 10, 2014	44.14	44.14	42.72	42.93	9,667,755	-2.13(-4.74%)
Jun 06, 2014	44.54	45.18	44.37	45.07	3,510,873	+0.75(+1.69%)
Jun 05, 2014	43.86	44.33	43.60	44.32	3,898,416	+0.43(+0.97%)
Jun 04, 2014	43.63	44.01	43.33	43.89	2,501,954	+0.03(+0.06%)
Jun 03, 2014	44.14	44.14	43.22	43.86	2,512,272	+0.14(+0.31%)
Jun 02, 2014	43.96	44.14	43.37	43.73	2,980,577	-0.24(-0.53%)
May 30, 2014	44.39	44.40	43.67	43.96	3,894,034	-0.32(-0.71%)
May 29, 2014	44.15	44.32	43.64	44.28	3,135,119	+0.05(+0.12%)
May 28, 2014	44.07	44.33	43.99	44.23	3,100,358	+0.05(+0.12%)
May 27, 2014	44.27	44.27	43.78	44.17	2,985,805	+0.20(+0.45%)
May 23, 2014	42.99	43.97	43.97	43.97	3,509,332	+1.02(+2.37%)
May 22, 2014	42.88	43.14	42.71	42.95	2,053,573	+0.08(+0.18%)
May 21, 2014	43.05	43.40	42.76	42.88	3,643,667	+0.09(+0.21%)
May 20, 2014	42.90	43.27	42.56	42.79	3,714,490	-0.25(-0.59%)
May 19, 2014	42.30	43.10	42.18	43.04	3,677,302	+0.37(+0.87%)
May 16, 2014	42.80	42.83	42.02	42.67	5,259,548	+0.00(+0.00%)
May 15, 2014	43.86	44.07	42.44	42.67	5,398,553	-1.28(-2.90%)
May 14, 2014	44.26	44.34	43.72	43.95	3,380,881	-0.36(-0.82%)
May 13, 2014	44.41	44.60	44.11	44.31	3,115,499	-0.03(-0.06%)
May 12, 2014	43.64	44.45	43.47	44.33	2,901,514	+1.18(+2.72%)
May 09, 2014	43.29	43.53	42.81	43.16	3,860,873	-0.25(-0.58%)
May 08, 2014	42.66	43.81	42.42	43.41	6,660,481	+0.89(+2.08%)
May 07, 2014	42.45	42.94	41.36	42.53	8,547,355	-1.97(-4.43%)
May 06, 2014	44.40	44.80	44.13	44.50	4,758,828	-0.05(-0.12%)
May 05, 2014	44.86	44.90	44.03	44.55	3,688,203	-0.14(-0.30%)
May 02, 2014	44.09	44.92	43.98	44.69	3,543,814	+0.73(+1.67%)
May 01, 2014	43.38	44.28	43.11	43.95	4,845,873	+0.63(+1.45%)
Apr 30, 2014	43.04	43.57	42.97	43.33	5,488,445	+0.05(+0.11%)
Apr 29, 2014	43.96	44.14	43.05	43.28	5,452,428	-0.53(-1.22%)
Apr 28, 2014	44.41	44.60	43.16	43.81	3,627,097	-0.26(-0.59%)
Apr 25, 2014	44.80	44.99	44.01	44.07	3,006,827	-0.52(-1.16%)
Apr 24, 2014	44.91	45.05	44.21	44.59	2,513,924	+0.32(+0.72%)
Apr 23, 2014	44.32	44.59	44.14	44.27	1,817,448	-0.15(-0.35%)
Apr 22, 2014	44.22	44.80	44.19	44.42	2,317,812	+0.13(+0.29%)
Apr 21, 2014	44.82	45.02	44.14	44.30	3,112,601	-0.52(-1.15%)
Apr 17, 2014	45.59	44.81	44.81	44.81	4,892,543	-0.21(-0.46%)
Apr 16, 2014	44.38	45.04	44.01	45.02	3,997,472	+0.80(+1.82%)
Apr 15, 2014	43.92	44.53	43.10	44.22	3,769,158	+0.37(+0.85%)
Apr 14, 2014	43.28	43.94	42.81	43.85	3,718,640	+1.06(+2.47%)
Apr 11, 2014	43.12	43.86	42.75	42.79	3,062,865	-0.51(-1.17%)
Apr 10, 2014	45.09	45.26	43.15	43.29	4,039,922	-1.74(-3.86%)
Apr 09, 2014	44.47	45.09	43.97	45.03	3,660,912	+0.57(+1.28%)
Apr 08, 2014	43.92	44.66	43.67	44.46	4,989,453	+0.43(+0.99%)
Apr 07, 2014	44.98	45.26	43.91	44.03	4,931,171	-1.37(-3.01%)
Apr 04, 2014	46.72	46.80	45.34	45.39	4,551,818	-0.99(-2.14%)
Apr 03, 2014	46.72	47.62	46.16	46.39	2,589,718	-0.70(-1.48%)
Apr 02, 2014	48.19	48.30	46.85	47.08	3,850,218	+0.35(+0.75%)
Apr 01, 2014	45.93	46.76	45.74	46.73	3,720,457	+0.97(+2.11%)
Mar 31, 2014	45.09	45.85	45.00	45.76	4,400,088	+0.82(+1.83%)
Mar 28, 2014	44.36	45.79	44.03	44.94	8,066,307	+1.91(+4.43%)
Mar 27, 2014	44.44	44.49	42.89	43.03	7,195,551	-1.37(-3.10%)
Mar 26, 2014	44.26	44.97	43.84	44.41	6,212,138	+0.46(+1.05%)
Mar 25, 2014	44.58	44.64	43.73	43.95	4,022,991	-0.43(-0.98%)
Mar 24, 2014	44.44	44.79	43.56	44.38	4,394,039	+0.28(+0.65%)
Mar 21, 2014	45.85	45.85	44.04	44.09	6,961,731	-0.78(-1.74%)
Mar 20, 2014	44.77	45.05	44.53	44.88	4,427,819	+0.01(+0.02%)
Mar 19, 2014	46.42	46.42	44.52	44.87	4,877,191	-1.34(-2.90%)
Mar 18, 2014	46.32	46.50	46.04	46.21	2,660,354	+0.04(+0.08%)
Mar 17, 2014	45.58	46.41	45.58	46.17	2,795,665	+0.72(+1.59%)
Mar 14, 2014	45.63	46.23	45.38	45.45	3,186,212	-0.30(-0.65%)
Mar 13, 2014	46.88	46.98	45.43	45.75	2,905,242	-0.91(-1.96%)
Mar 12, 2014	47.00	47.06	45.68	46.66	4,875,232	-0.67(-1.41%)
Mar 11, 2014	47.67	47.93	46.98	47.33	3,407,847	-0.52(-1.08%)
Mar 10, 2014	48.37	48.49	47.72	47.84	1,874,627	-0.64(-1.32%)
Mar 07, 2014	48.67	48.70	48.11	48.49	8,666,798	+0.06(+0.12%)
Mar 06, 2014	47.69	48.84	47.69	48.43	6,430,473	+0.66(+1.37%)
Mar 05, 2014	47.44	47.78	47.26	47.77	3,780,715	+0.15(+0.31%)
Mar 04, 2014	46.90	47.69	46.90	47.62	2,897,072	+1.09(+2.34%)
Mar 03, 2014	46.58	46.81	46.11	46.53	2,644,125	-0.52(-1.11%)
Feb 28, 2014	46.94	47.30	46.67	47.06	3,066,945	+0.39(+0.83%)
Feb 27, 2014	46.73	46.86	46.39	46.67	2,715,851	-0.05(-0.10%)
Feb 26, 2014	46.93	47.34	46.61	46.71	4,538,410	+0.01(+0.03%)
Feb 25, 2014	47.00	47.26	46.36	46.70	4,723,323	-0.44(-0.93%)
Feb 24, 2014	46.59	47.62	46.46	47.14	4,521,677	+0.68(+1.47%)
Feb 21, 2014	45.98	46.74	45.70	46.46	5,046,176	+0.94(+2.06%)
Feb 20, 2014	45.12	45.75	44.74	45.52	3,155,464	+0.30(+0.67%)
Feb 19, 2014	45.30	45.49	45.05	45.22	2,721,080	-0.04(-0.08%)
Feb 18, 2014	45.30	45.56	45.02	45.25	2,932,602	-0.12(-0.27%)
Feb 14, 2014	44.96	45.37	45.37	45.37	6,049,421	+0.26(+0.57%)
Feb 13, 2014	44.28	45.20	44.22	45.12	3,265,413	+0.60(+1.34%)
Feb 12, 2014	44.38	44.90	44.28	44.52	3,785,594	+0.32(+0.73%)
Feb 11, 2014	43.65	44.40	43.24	44.20	3,696,409	+0.76(+1.76%)
Feb 10, 2014	43.78	43.97	43.15	43.43	4,044,877	-0.43(-0.98%)
Feb 07, 2014	43.28	43.98	42.96	43.86	4,613,135	+0.68(+1.58%)
Feb 06, 2014	41.97	43.21	41.97	43.18	6,587,076	+1.19(+2.84%)
Feb 05, 2014	42.06	42.72	40.66	41.99	14,330,443	-1.88(-4.29%)
Feb 04, 2014	43.10	43.99	42.86	43.87	4,458,772	+0.83(+1.92%)
Feb 03, 2014	43.93	44.47	42.81	43.04	5,132,043	-0.78(-1.79%)
Jan 31, 2014	43.75	44.21	43.51	43.82	8,173,481	-0.76(-1.71%)
Jan 30, 2014	43.64	44.70	43.55	44.59	3,901,534	+1.26(+2.90%)
Jan 29, 2014	43.53	44.00	43.15	43.33	3,551,120	-0.42(-0.96%)
Jan 28, 2014	43.52	43.99	43.33	43.75	6,232,308	+0.40(+0.93%)
Jan 27, 2014	43.97	44.28	43.26	43.35	5,623,938	-0.64(-1.46%)
Jan 24, 2014	44.27	44.31	43.74	43.99	4,262,635	-0.57(-1.29%)
Jan 23, 2014	45.01	45.35	44.44	44.57	3,655,512	-0.90(-1.98%)
Jan 22, 2014	44.80	45.89	44.50	45.47	4,455,882	+0.73(+1.64%)
Jan 21, 2014	45.18	45.95	44.36	44.73	5,463,428	-0.19(-0.42%)
Jan 17, 2014	45.16	44.92	44.92	44.92	8,315,632	-0.43(-0.96%)
Jan 16, 2014	45.53	45.71	45.26	45.36	3,783,239	-0.33(-0.72%)
Jan 15, 2014	45.37	45.75	45.26	45.69	4,113,794	+0.32(+0.70%)
Jan 14, 2014	44.66	45.70	44.56	45.37	4,326,039	+0.96(+2.16%)
Jan 13, 2014	45.13	45.64	44.30	44.41	4,949,077	-1.02(-2.25%)
Jan 10, 2014	45.12	45.58	45.04	45.43	3,069,807	+0.43(+0.94%)
Jan 09, 2014	45.43	45.43	44.78	45.01	3,393,502	-0.19(-0.42%)
Jan 08, 2014	44.84	45.20	44.60	45.20	6,207,908	+0.38(+0.84%)
Jan 07, 2014	44.57	44.99	44.57	44.82	3,384,591	+0.57(+1.28%)
Jan 06, 2014	44.62	44.84	43.98	44.26	5,453,638	-0.20(-0.46%)
Jan 03, 2014	44.71	45.15	44.41	44.46	3,606,046	-0.24(-0.53%)
Jan 02, 2014	45.33	45.56	44.51	44.70	6,145,116	-0.97(-2.12%)
Dec 31, 2013	45.41	45.66	45.66	45.66	4,115,800	+0.40(+0.89%)
Dec 30, 2013	45.06	45.33	44.57	45.26	2,111,649	+0.43(+0.95%)
Dec 27, 2013	45.01	45.04	44.69	44.84	1,598,014	-0.13(-0.29%)
Dec 26, 2013	44.59	45.06	44.39	44.97	1,403,235	+0.27(+0.61%)
Dec 24, 2013	44.61	44.73	44.33	44.70	885,823	+0.09(+0.20%)
Dec 23, 2013	44.52	44.61	43.96	44.61	2,926,342	+0.22(+0.49%)
Dec 20, 2013	44.29	44.59	43.73	44.39	6,337,764	+0.52(+1.17%)
Dec 19, 2013	44.05	44.26	43.60	43.87	3,864,586	+0.20(+0.46%)
Dec 18, 2013	42.61	43.69	42.43	43.67	3,643,622	+1.07(+2.52%)
Dec 17, 2013	42.54	42.84	42.44	42.60	2,453,615	-0.05(-0.12%)
Dec 16, 2013	42.35	42.70	42.16	42.65	3,059,599	+0.35(+0.83%)
Dec 13, 2013	42.55	42.67	42.13	42.30	3,398,883	+0.14(+0.32%)
Dec 12, 2013	42.08	42.43	41.87	42.16	2,933,401	-0.12(-0.28%)
Dec 11, 2013	43.03	43.05	42.13	42.28	2,654,755	-0.54(-1.26%)
Dec 10, 2013	42.68	43.10	42.66	42.82	3,444,731	-0.05(-0.12%)
Dec 09, 2013	43.57	43.68	42.53	42.87	3,607,245	-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	42.01	42.41	2,128,931	+0.19(+0.46%)
Dec 04, 2013	42.11	42.48	41.90	42.21	2,829,533	-0.23(-0.53%)
Dec 03, 2013	42.25	42.70	42.08	42.44	3,552,044	+0.13(+0.31%)
Dec 02, 2013	42.12	42.60	42.12	42.31	3,407,542	-0.15(-0.35%)
Nov 29, 2013	42.59	42.68	42.30	42.46	0	-0.24(-0.56%)
Nov 27, 2013	42.42	43.07	42.42	42.70	0	+0.18(+0.41%)
Nov 26, 2013	41.87	42.59	41.77	42.52	3,627,808	+0.63(+1.51%)
Nov 25, 2013	42.11	42.33	41.80	41.89	3,796,275	-0.22(-0.53%)
Nov 22, 2013	43.30	43.30	42.03	42.11	0	-0.28(-0.66%)
Nov 21, 2013	42.24	42.52	42.12	42.39	4,878,410	+0.35(+0.84%)
Nov 20, 2013	42.19	42.60	41.82	42.04	0	-0.21(-0.49%)
Nov 19, 2013	42.42	42.60	42.10	42.25	4,561,172	-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	42.18	42.67	0	+0.42(+1.00%)
Nov 14, 2013	41.97	42.32	41.83	42.25	3,389,321	+0.28(+0.66%)
Nov 13, 2013	41.23	41.98	41.21	41.98	4,180,781	+0.53(+1.29%)
Nov 12, 2013	41.11	41.47	40.89	41.44	4,278,563	+0.42(+1.02%)
Nov 11, 2013	40.70	41.15	40.70	41.02	0	+0.22(+0.54%)
Nov 08, 2013	40.56	40.91	40.42	40.80	0	+0.33(+0.82%)
Nov 07, 2013	40.92	41.44	40.37	40.47	3,321,343	-0.53(-1.30%)
Nov 06, 2013	40.92	41.15	40.68	41.01	5,088,692	+0.49(+1.22%)
Nov 05, 2013	41.00	41.02	39.44	40.51	8,645,385	+1.24(+3.15%)
Nov 04, 2013	39.68	39.72	38.95	39.27	4,297,240	-0.31(-0.79%)
Nov 01, 2013	39.47	39.61	39.02	39.59	0	+0.28(+0.70%)
Oct 31, 2013	39.55	39.80	39.29	39.31	3,825,374	-0.24(-0.61%)
Oct 30, 2013	40.30	40.49	39.47	39.55	3,347,670	-0.86(-2.14%)
Oct 29, 2013	40.22	40.70	40.13	40.41	4,699,831	+0.24(+0.60%)
Oct 28, 2013	39.28	40.19	39.11	40.17	5,194,970	+0.98(+2.49%)
Oct 25, 2013	39.36	39.36	38.95	39.20	0	+0.03(+0.08%)
Oct 24, 2013	38.98	39.27	38.76	39.17	2,541,493	+0.24(+0.62%)
Oct 23, 2013	38.93	39.21	38.67	38.93	2,691,154	-0.23(-0.59%)
Oct 22, 2013	39.31	39.68	39.00	39.16	4,092,220	-0.05(-0.14%)
Oct 21, 2013	38.89	39.36	38.89	39.21	3,345,261	+0.43(+1.10%)
Oct 18, 2013	38.87	38.89	38.59	38.79	3,686,900	-0.08(-0.21%)
Oct 17, 2013	37.98	38.90	37.89	38.87	4,893,324	+0.57(+1.49%)
Oct 16, 2013	39.22	39.30	37.90	38.30	9,499,230	-0.55(-1.42%)
Oct 15, 2013	39.54	39.86	38.75	38.85	7,724,710	-1.04(-2.62%)
Oct 14, 2013	39.92	40.01	39.34	39.89	5,389,672	-0.28(-0.71%)
Oct 11, 2013	38.55	40.20	38.48	40.18	0	+2.10(+5.52%)
Oct 10, 2013	37.23	38.13	37.13	38.08	3,703,488	+1.00(+2.71%)
Oct 09, 2013	37.44	37.54	36.74	37.07	5,907,237	-0.09(-0.24%)
Oct 08, 2013	38.03	38.12	37.09	37.16	3,662,460	-0.87(-2.28%)
Oct 07, 2013	37.96	38.37	37.84	38.03	3,146,497	-0.34(-0.88%)
Oct 04, 2013	37.83	38.42	37.63	38.37	0	+0.60(+1.58%)
Oct 03, 2013	37.84	37.92	37.50	37.77	3,682,630	-0.10(-0.27%)
Oct 02, 2013	37.61	37.94	37.47	37.88	2,852,513	+0.24(+0.64%)
Oct 01, 2013	36.98	37.65	36.92	37.64	3,155,234	+0.50(+1.35%)
Sep 30, 2013	36.88	37.30	35.95	37.14	5,441,524	-0.26(-0.70%)
Sep 27, 2013	37.15	37.45	37.04	37.40	0	-0.13(-0.35%)
Sep 26, 2013	37.75	37.75	37.26	37.53	2,568,250	-0.07(-0.18%)
Sep 25, 2013	37.41	37.71	37.19	37.60	3,304,506	+0.11(+0.30%)
Sep 24, 2013	37.37	37.70	37.16	37.48	3,960,537	+0.21(+0.56%)
Sep 23, 2013	37.09	37.39	36.91	37.28	3,691,542	+0.06(+0.16%)
Sep 20, 2013	37.39	37.69	37.19	37.22	0	-0.15(-0.41%)
Sep 19, 2013	38.00	38.06	37.36	37.37	5,760,517	-0.43(-1.14%)
Sep 18, 2013	37.04	37.87	36.99	37.80	7,806,363	+1.13(+3.07%)
Sep 17, 2013	36.65	37.00	36.46	36.67	0	+0.11(+0.31%)
Sep 16, 2013	36.48	36.69	36.37	36.56	0	+0.52(+1.46%)
Sep 13, 2013	35.62	36.08	35.61	36.04	0	+0.40(+1.12%)
Sep 12, 2013	36.00	36.04	35.60	35.64	3,862,549	-0.48(-1.32%)
Sep 11, 2013	35.74	36.28	35.74	36.11	6,400,741	+0.27(+0.76%)
Sep 10, 2013	35.72	35.95	35.58	35.84	3,910,470	+0.42(+1.20%)
Sep 09, 2013	35.19	35.50	35.06	35.42	5,450,162	+0.37(+1.06%)
Sep 06, 2013	34.62	35.27	34.42	35.05	0	+0.68(+1.97%)
Sep 05, 2013	34.16	34.50	34.11	34.37	6,023,754	+0.14(+0.40%)
Sep 04, 2013	33.69	34.50	33.54	34.23	7,234,233	+0.55(+1.62%)
Sep 03, 2013	33.46	33.87	33.27	33.69	4,481,333	+0.54(+1.62%)
Aug 30, 2013	33.56	33.56	33.08	33.15	0	-0.33(-0.97%)
Aug 29, 2013	33.28	33.58	33.02	33.47	3,645,495	+0.11(+0.33%)
Aug 28, 2013	32.74	33.47	32.64	33.36	6,734,647	+0.72(+2.20%)
Aug 27, 2013	32.96	33.05	32.56	32.64	3,931,288	-0.65(-1.94%)
Aug 26, 2013	33.28	33.37	33.05	33.29	4,062,446	-0.06(-0.18%)
Aug 23, 2013	32.90	33.46	32.46	33.35	0	+0.45(+1.36%)
Aug 22, 2013	32.68	33.00	32.68	32.90	2,855,923	+0.12(+0.36%)
Aug 21, 2013	31.77	32.98	31.65	32.79	6,396,723	+0.84(+2.62%)
Aug 20, 2013	32.14	32.19	31.85	31.95	2,616,660	-0.15(-0.48%)
Aug 19, 2013	32.22	32.69	32.01	32.10	3,817,955	-0.21(-0.66%)
Aug 16, 2013	32.02	32.47	31.82	32.31	0	+0.27(+0.85%)
Aug 15, 2013	32.40	32.49	31.82	32.04	4,184,660	-0.69(-2.10%)
Aug 14, 2013	33.01	33.12	32.73	32.73	3,264,872	-0.43(-1.31%)
Aug 13, 2013	33.23	33.39	32.87	33.16	2,984,236	-0.02(-0.07%)
Aug 12, 2013	32.91	33.30	32.91	33.19	3,506,711	+0.10(+0.31%)
Aug 09, 2013	32.89	33.33	32.89	33.08	2,784,478	+0.12(+0.37%)
Aug 08, 2013	33.37	33.45	32.95	32.96	4,043,851	-0.42(-1.25%)
Aug 07, 2013	33.64	33.64	32.93	33.38	7,187,635	-0.09(-0.27%)
Aug 06, 2013	34.24	34.40	33.38	33.47	16,732,147	+0.27(+0.82%)
Aug 05, 2013	33.58	33.58	33.03	33.20	7,173,296	-0.05(-0.14%)
Aug 02, 2013	33.42	33.42	33.01	33.24	4,195,648	+0.01(+0.04%)