Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	58.79	59.17	58.33	58.76	2,884,548	-0.11(-0.19%)
May 28, 2015	58.57	58.95	58.23	58.87	2,091,507	+0.15(+0.25%)
May 27, 2015	58.03	58.79	57.75	58.72	1,763,101	+0.78(+1.35%)
May 26, 2015	58.64	58.70	57.72	57.94	2,394,767	-0.90(-1.53%)
May 22, 2015	58.74	58.84	58.84	58.84	2,400,418	-0.15(-0.25%)
May 21, 2015	58.78	59.25	58.72	58.99	2,163,581	-0.03(-0.05%)
May 20, 2015	59.05	59.54	58.70	59.02	2,236,590	-0.03(-0.05%)
May 19, 2015	58.95	59.51	58.80	59.04	3,567,332	+0.26(+0.45%)
May 18, 2015	57.41	59.01	57.41	58.78	4,305,992	+1.06(+1.84%)
May 15, 2015	58.13	58.13	57.21	57.72	2,826,705	-0.23(-0.39%)
May 14, 2015	56.46	58.03	56.31	57.94	4,210,794	+1.79(+3.19%)
May 13, 2015	56.47	57.01	55.93	56.16	2,720,954	-0.25(-0.45%)
May 12, 2015	56.65	56.76	55.99	56.41	2,791,914	-0.50(-0.88%)
May 11, 2015	57.37	57.84	56.87	56.91	3,451,745	-0.37(-0.65%)
May 08, 2015	56.23	57.37	56.21	57.28	5,163,707	+1.62(+2.90%)
May 07, 2015	54.92	56.02	54.68	55.66	3,766,855	+0.63(+1.14%)
May 06, 2015	55.64	55.87	54.44	55.04	5,153,220	-0.34(-0.62%)
May 05, 2015	57.08	57.30	55.31	55.38	6,122,965	-1.62(-2.84%)
May 04, 2015	57.75	59.51	56.95	57.00	12,136,870	+3.30(+6.15%)
May 01, 2015	53.25	53.76	52.98	53.69	5,456,041	+0.54(+1.03%)
Apr 30, 2015	54.19	54.38	53.00	53.15	4,249,754	-1.25(-2.30%)
Apr 29, 2015	54.54	54.97	54.02	54.40	2,700,940	-0.37(-0.67%)
Apr 28, 2015	54.00	54.94	53.82	54.77	4,464,730	+0.74(+1.37%)
Apr 27, 2015	54.40	54.60	53.69	54.03	5,392,461	-0.20(-0.37%)
Apr 24, 2015	55.07	55.07	54.16	54.23	5,504,245	-1.33(-2.40%)
Apr 23, 2015	55.27	55.76	54.86	55.56	3,697,123	-0.01(-0.02%)
Apr 22, 2015	55.69	55.75	55.17	55.57	2,657,071	-0.18(-0.33%)
Apr 21, 2015	55.79	56.15	55.65	55.76	2,989,744	+0.25(+0.45%)
Apr 20, 2015	55.37	55.81	55.20	55.51	4,202,560	+0.39(+0.72%)
Apr 17, 2015	56.10	56.12	54.85	55.11	4,790,422	-1.59(-2.80%)
Apr 16, 2015	56.86	57.14	56.48	56.70	2,810,134	-0.60(-1.05%)
Apr 15, 2015	56.86	57.34	56.71	57.30	2,556,205	+0.44(+0.78%)
Apr 14, 2015	56.12	56.87	55.75	56.85	3,554,888	+0.81(+1.44%)
Apr 13, 2015	56.93	57.14	55.99	56.05	2,687,430	-0.97(-1.70%)
Apr 10, 2015	57.38	57.40	56.93	57.02	2,447,881	-0.33(-0.57%)
Apr 09, 2015	56.59	57.41	56.47	57.34	1,889,479	+0.56(+0.99%)
Apr 08, 2015	56.46	57.13	56.22	56.78	2,515,949	+0.45(+0.80%)
Apr 07, 2015	56.75	56.99	56.31	56.33	2,386,835	-0.34(-0.60%)
Apr 06, 2015	56.42	57.12	56.29	56.67	3,320,076	-0.14(-0.24%)
Apr 02, 2015	56.37	56.81	56.81	56.81	2,110,416	+0.54(+0.95%)
Apr 01, 2015	56.70	56.75	55.84	56.27	3,625,523	-0.37(-0.66%)
Mar 31, 2015	57.42	57.42	56.59	56.65	2,982,441	-0.86(-1.50%)
Mar 30, 2015	57.42	58.05	57.19	57.51	2,856,771	+0.31(+0.54%)
Mar 27, 2015	56.65	57.37	56.44	57.20	3,048,790	+0.43(+0.75%)
Mar 26, 2015	55.02	57.24	54.93	56.77	5,608,356	+1.21(+2.18%)
Mar 25, 2015	57.08	57.23	55.52	55.56	4,129,262	-1.61(-2.82%)
Mar 24, 2015	57.86	58.02	57.15	57.17	3,547,180	-0.86(-1.48%)
Mar 23, 2015	58.25	58.27	57.87	58.03	2,227,462	-0.13(-0.23%)
Mar 20, 2015	58.67	58.73	57.94	58.16	5,991,762	-0.17(-0.29%)
Mar 19, 2015	57.87	58.52	57.68	58.33	3,787,071	+0.41(+0.71%)
Mar 18, 2015	56.48	58.36	56.28	57.92	4,163,219	+1.40(+2.47%)
Mar 17, 2015	56.20	56.73	55.88	56.52	2,768,426	+0.20(+0.35%)
Mar 16, 2015	55.97	56.65	55.97	56.32	4,323,366	+0.80(+1.45%)
Mar 13, 2015	56.15	56.51	55.17	55.52	3,764,895	-0.46(-0.82%)
Mar 12, 2015	55.38	56.08	55.32	55.97	2,277,814	+0.73(+1.32%)
Mar 11, 2015	54.95	55.47	54.74	55.24	3,067,820	+0.18(+0.32%)
Mar 10, 2015	55.50	55.66	54.91	55.07	2,820,769	-1.15(-2.05%)
Mar 09, 2015	56.06	56.37	55.85	56.22	3,117,148	+0.28(+0.50%)
Mar 06, 2015	56.32	56.69	55.77	55.94	3,156,093	-0.68(-1.20%)
Mar 05, 2015	56.35	56.67	56.14	56.62	6,129,577	+0.27(+0.48%)
Mar 04, 2015	56.88	57.00	55.82	56.35	4,745,167	-0.65(-1.15%)
Mar 03, 2015	57.30	57.33	56.55	57.00	6,126,767	-0.13(-0.22%)
Mar 02, 2015	56.80	57.37	56.71	57.13	2,636,245	+0.40(+0.70%)
Feb 27, 2015	57.12	57.34	56.65	56.73	3,927,424	-0.28(-0.49%)
Feb 26, 2015	56.90	57.29	56.53	57.01	3,136,108	+0.13(+0.22%)
Feb 25, 2015	56.60	56.90	56.28	56.88	2,533,127	+0.18(+0.32%)
Feb 24, 2015	56.40	56.80	56.12	56.70	2,270,867	+0.02(+0.03%)
Feb 23, 2015	57.20	57.22	56.13	56.68	5,011,700	-0.56(-0.98%)
Feb 20, 2015	56.35	57.27	55.73	57.24	6,407,837	+0.95(+1.69%)
Feb 19, 2015	55.47	56.30	55.26	56.29	4,070,316	+0.83(+1.49%)
Feb 18, 2015	54.48	55.49	54.40	55.47	3,879,242	+0.82(+1.50%)
Feb 17, 2015	54.83	54.97	54.19	54.65	3,195,114	-0.04(-0.07%)
Feb 13, 2015	54.88	54.68	54.68	54.68	5,042,155	-0.05(-0.08%)
Feb 12, 2015	53.62	54.75	53.59	54.73	4,251,137	+1.26(+2.36%)
Feb 11, 2015	53.11	53.65	53.05	53.47	3,986,583	+0.44(+0.84%)
Feb 10, 2015	52.43	53.11	52.41	53.02	5,223,387	+0.86(+1.65%)
Feb 09, 2015	51.92	52.57	51.66	52.16	5,000,844	+0.01(+0.03%)
Feb 06, 2015	52.33	52.61	51.66	52.15	4,544,060	-0.18(-0.35%)
Feb 05, 2015	52.58	52.85	51.33	52.33	6,158,447	-0.22(-0.42%)
Feb 04, 2015	51.75	54.15	51.75	52.55	12,804,561	+2.52(+5.05%)
Feb 03, 2015	49.68	50.14	49.09	50.03	5,999,475	+0.72(+1.45%)
Feb 02, 2015	49.40	49.41	48.42	49.31	5,045,968	+0.16(+0.33%)
Jan 30, 2015	49.95	50.16	49.06	49.15	4,137,324	-1.23(-2.43%)
Jan 29, 2015	49.38	50.39	49.05	50.37	3,904,993	+0.95(+1.93%)
Jan 28, 2015	50.29	50.59	49.30	49.42	5,285,443	-0.75(-1.50%)
Jan 27, 2015	50.57	50.76	50.04	50.17	3,600,798	-0.76(-1.50%)
Jan 26, 2015	51.00	51.07	50.54	50.93	4,566,577	+0.04(+0.08%)
Jan 23, 2015	50.89	51.41	50.69	50.89	3,856,079	-0.11(-0.22%)
Jan 22, 2015	50.25	51.03	49.98	51.01	5,341,655	+0.82(+1.64%)
Jan 21, 2015	50.44	50.62	49.81	50.19	5,051,608	-0.30(-0.58%)
Jan 20, 2015	50.14	50.61	49.66	50.48	5,193,510	+0.51(+1.03%)
Jan 16, 2015	48.96	50.04	48.69	49.97	4,820,628	+1.09(+2.22%)
Jan 15, 2015	49.35	49.64	48.51	48.88	5,240,842	-0.52(-1.05%)
Jan 14, 2015	48.87	49.40	48.25	49.40	4,576,693	+0.24(+0.48%)
Jan 13, 2015	49.75	50.55	48.76	49.16	4,000,187	+0.00(+0.00%)
Jan 12, 2015	49.06	49.75	48.86	49.16	6,775,422	+0.03(+0.06%)
Jan 09, 2015	49.53	49.62	48.61	49.13	4,586,782	+0.21(+0.44%)
Jan 08, 2015	47.97	49.13	47.76	48.92	6,135,089	+1.12(+2.34%)
Jan 07, 2015	46.49	47.83	46.49	47.80	4,858,715	+1.52(+3.28%)
Jan 06, 2015	47.31	47.50	46.04	46.29	4,617,796	-1.23(-2.60%)
Jan 05, 2015	49.00	49.00	47.28	47.52	3,331,052	-0.30(-0.63%)
Jan 02, 2015	48.02	48.82	47.21	47.82	2,612,013	+0.01(+0.02%)
Dec 31, 2014	48.76	47.81	47.81	47.81	2,432,138	-0.44(-0.92%)
Dec 30, 2014	48.67	48.95	48.07	48.26	3,959,528	-0.71(-1.45%)
Dec 29, 2014	48.75	49.16	48.69	48.96	2,443,406	+0.08(+0.17%)
Dec 26, 2014	49.31	49.39	48.77	48.88	1,592,653	-0.38(-0.77%)
Dec 24, 2014	49.25	49.26	49.26	49.26	1,166,726	+0.04(+0.07%)
Dec 23, 2014	49.77	49.84	49.21	49.23	2,482,420	-0.08(-0.17%)
Dec 22, 2014	48.70	49.33	48.59	49.31	2,798,690	+0.74(+1.53%)
Dec 19, 2014	48.48	49.43	48.33	48.56	8,908,029	+0.04(+0.07%)
Dec 18, 2014	47.26	48.53	46.92	48.53	5,593,175	+2.22(+4.80%)
Dec 17, 2014	46.37	46.55	45.91	46.30	5,724,675	-0.19(-0.41%)
Dec 16, 2014	45.76	47.77	45.57	46.49	7,512,170	+0.64(+1.39%)
Dec 15, 2014	45.90	46.30	45.55	45.86	4,320,886	+0.03(+0.06%)
Dec 12, 2014	45.97	46.78	45.80	45.83	3,934,096	-0.94(-2.00%)
Dec 11, 2014	47.08	47.57	46.68	46.77	4,741,838	+0.17(+0.37%)
Dec 10, 2014	47.80	47.80	46.50	46.59	4,134,361	-1.16(-2.43%)
Dec 09, 2014	47.07	47.85	47.07	47.76	5,167,511	+0.05(+0.10%)
Dec 08, 2014	48.16	48.20	47.29	47.71	4,181,119	-0.55(-1.14%)
Dec 05, 2014	48.54	48.76	47.85	48.26	6,039,767	-0.33(-0.68%)
Dec 04, 2014	49.38	49.47	48.43	48.59	3,460,704	-0.84(-1.69%)
Dec 03, 2014	49.42	49.66	49.22	49.43	2,812,111	-0.05(-0.09%)
Dec 02, 2014	49.31	49.57	49.07	49.47	3,095,632	+0.40(+0.81%)
Dec 01, 2014	48.93	49.69	48.58	49.07	4,810,343	+0.05(+0.11%)
Nov 28, 2014	48.96	49.53	48.72	49.02	1,767,996	+0.32(+0.66%)
Nov 26, 2014	48.57	48.70	48.70	48.70	2,663,545	+0.30(+0.63%)
Nov 25, 2014	48.71	48.85	48.31	48.39	4,338,112	-0.39(-0.80%)
Nov 24, 2014	48.12	48.84	47.72	48.78	4,320,998	+0.61(+1.26%)
Nov 21, 2014	47.68	48.20	47.04	48.17	5,253,589	+1.18(+2.51%)
Nov 20, 2014	47.44	47.73	46.80	46.99	5,029,195	-0.61(-1.28%)
Nov 19, 2014	47.67	47.86	47.16	47.60	4,011,704	-0.28(-0.59%)
Nov 18, 2014	48.12	48.32	47.73	47.88	3,903,890	-0.29(-0.60%)
Nov 17, 2014	48.19	48.67	48.00	48.17	3,426,238	-0.20(-0.42%)
Nov 14, 2014	48.38	48.73	48.26	48.38	2,800,449	-0.10(-0.20%)
Nov 13, 2014	48.41	48.76	48.12	48.47	3,649,622	+0.14(+0.28%)
Nov 12, 2014	48.21	48.58	48.07	48.34	3,656,298	+0.08(+0.17%)
Nov 11, 2014	48.12	48.52	47.99	48.26	5,712,786	-0.45(-0.93%)
Nov 10, 2014	48.54	49.25	48.40	48.71	7,253,638	+0.03(+0.06%)
Nov 07, 2014	47.77	48.76	47.48	48.68	6,460,330	+0.89(+1.86%)
Nov 06, 2014	47.67	48.11	46.92	47.79	6,989,073	+0.22(+0.46%)
Nov 05, 2014	46.30	47.76	45.80	47.58	11,113,132	+3.55(+8.06%)
Nov 04, 2014	44.45	44.62	43.94	44.03	7,429,912	-0.36(-0.82%)
Nov 03, 2014	44.47	44.91	44.23	44.39	3,749,569	+0.04(+0.08%)
Oct 31, 2014	44.44	44.59	44.13	44.35	6,287,074	+0.79(+1.81%)
Oct 30, 2014	42.39	44.02	42.33	43.56	5,465,995	+1.14(+2.70%)
Oct 29, 2014	42.44	42.59	42.08	42.42	4,425,376	-0.19(-0.45%)
Oct 28, 2014	41.46	42.62	41.23	42.61	5,137,915	+1.28(+3.10%)
Oct 27, 2014	40.89	40.95	40.95	41.33	3,560,827	+0.38(+0.93%)
Oct 24, 2014	40.60	41.00	40.25	40.95	2,871,499	+0.53(+1.30%)
Oct 23, 2014	40.49	40.72	40.23	40.42	4,176,379	+0.34(+0.86%)
Oct 22, 2014	40.53	40.82	40.04	40.08	5,223,706	-0.44(-1.10%)
Oct 21, 2014	39.77	40.73	39.72	40.52	7,437,672	+0.96(+2.43%)
Oct 20, 2014	39.86	40.25	39.66	39.56	5,309,602	-0.57(-1.43%)
Oct 17, 2014	40.77	40.78	40.12	40.13	5,841,606	+0.07(+0.18%)
Oct 16, 2014	39.73	40.52	39.44	40.06	6,246,551	-0.24(-0.59%)
Oct 15, 2014	39.95	40.60	38.99	40.29	7,363,831	-0.25(-0.60%)
Oct 14, 2014	40.21	41.21	39.93	40.54	6,564,968	+0.65(+1.64%)
Oct 13, 2014	39.38	40.48	39.33	39.89	6,867,361	+0.56(+1.43%)
Oct 10, 2014	40.26	41.04	39.30	39.32	10,876,873	-0.74(-1.84%)
Oct 09, 2014	40.70	40.87	40.01	40.06	7,222,545	-0.83(-2.02%)
Oct 08, 2014	39.75	40.97	39.75	40.88	4,457,559	+1.03(+2.57%)
Oct 07, 2014	40.22	40.38	39.85	39.86	5,404,756	-0.31(-0.78%)
Oct 06, 2014	40.60	40.67	40.08	40.17	3,449,871	-0.12(-0.30%)
Oct 03, 2014	40.18	40.53	40.17	40.29	3,211,618	+0.44(+1.09%)
Oct 02, 2014	40.15	40.57	39.84	39.86	5,905,386	-0.43(-1.06%)
Oct 01, 2014	40.63	40.65	40.23	40.28	5,191,895	-0.36(-0.89%)
Sep 30, 2014	40.48	41.13	40.48	40.65	7,142,997	+0.36(+0.90%)
Sep 29, 2014	40.28	40.63	39.96	40.28	7,838,683	-0.35(-0.85%)
Sep 26, 2014	40.05	40.67	40.04	40.63	5,958,713	+0.62(+1.54%)
Sep 25, 2014	41.07	41.17	39.99	40.01	5,383,317	-1.02(-2.49%)
Sep 24, 2014	40.38	41.20	40.25	41.03	4,087,863	+0.62(+1.54%)
Sep 23, 2014	40.47	41.02	40.28	40.41	4,950,546	-0.08(-0.20%)
Sep 22, 2014	40.86	40.89	40.31	40.49	3,637,102	-0.36(-0.89%)
Sep 19, 2014	41.40	41.40	40.54	40.86	7,925,828	-0.28(-0.68%)
Sep 18, 2014	40.96	41.17	40.86	41.14	4,882,015	+0.48(+1.18%)
Sep 17, 2014	40.87	41.08	40.54	40.66	7,654,349	-0.18(-0.44%)
Sep 16, 2014	40.38	40.95	40.13	40.84	12,027,835	+0.61(+1.51%)
Sep 15, 2014	41.63	41.79	40.12	40.23	10,775,877	-0.41(-1.01%)
Sep 12, 2014	40.77	41.03	40.55	40.64	6,758,838	-0.25(-0.62%)
Sep 11, 2014	41.08	41.31	40.67	40.89	7,667,271	-0.32(-0.77%)
Sep 10, 2014	41.07	41.45	41.07	41.21	3,560,923	+0.09(+0.22%)
Sep 09, 2014	41.46	41.52	41.02	41.12	3,289,051	-0.40(-0.96%)
Sep 08, 2014	41.81	42.06	41.28	41.52	4,603,308	-0.44(-1.04%)
Sep 05, 2014	41.70	41.96	41.59	41.96	4,957,766	+0.15(+0.35%)
Sep 04, 2014	41.86	42.07	41.59	41.81	4,751,405	+0.12(+0.28%)
Sep 03, 2014	41.75	42.22	41.66	41.69	3,640,848	+0.04(+0.09%)
Sep 02, 2014	41.76	41.85	41.53	41.66	5,038,085	+0.14(+0.33%)
Aug 29, 2014	41.52	41.52	41.52	41.52	4,231,626	+0.24(+0.57%)
Aug 28, 2014	41.35	41.48	40.93	41.28	7,285,294	-0.60(-1.43%)
Aug 27, 2014	41.62	41.88	41.45	41.88	4,572,891	+0.36(+0.86%)
Aug 26, 2014	41.60	41.86	41.51	41.52	3,584,296	+0.10(+0.23%)
Aug 25, 2014	42.15	42.16	41.42	41.43	3,879,722	-0.39(-0.93%)
Aug 22, 2014	41.92	42.11	41.74	41.82	3,715,461	+0.05(+0.11%)
Aug 21, 2014	41.68	42.16	41.61	41.77	4,152,701	+0.00(+0.00%)
Aug 20, 2014	41.98	42.03	41.66	41.77	6,163,129	-0.19(-0.45%)
Aug 19, 2014	41.13	42.18	41.10	41.96	6,724,311	+0.86(+2.10%)
Aug 18, 2014	40.85	41.47	40.69	41.10	6,235,430	+0.46(+1.14%)
Aug 15, 2014	41.04	41.04	40.48	40.64	6,346,096	-0.05(-0.13%)
Aug 14, 2014	40.95	40.95	40.59	40.69	6,125,735	-0.11(-0.27%)
Aug 13, 2014	40.47	40.90	40.46	40.80	6,430,785	+0.35(+0.85%)
Aug 12, 2014	40.22	40.53	40.13	40.46	4,804,200	+0.06(+0.16%)
Aug 11, 2014	40.63	40.64	40.21	40.39	5,945,794	+0.02(+0.05%)
Aug 08, 2014	40.30	40.51	39.68	40.38	7,268,190	+0.08(+0.20%)
Aug 07, 2014	40.08	40.93	39.90	40.29	12,805,337	+0.64(+1.63%)
Aug 06, 2014	39.03	40.18	37.69	39.65	44,847,380	-5.73(-12.63%)
Aug 05, 2014	45.19	45.96	45.03	45.38	6,223,437	-0.05(-0.12%)
Aug 04, 2014	44.98	45.52	44.89	45.43	5,102,488	+0.68(+1.52%)
Aug 01, 2014	44.60	44.99	44.53	44.75	5,454,267	+0.22(+0.49%)
Jul 31, 2014	45.18	45.51	44.52	44.53	4,916,848	-0.83(-1.82%)
Jul 30, 2014	46.19	46.41	45.31	45.36	5,204,998	-0.62(-1.34%)
Jul 29, 2014	46.40	46.54	45.96	45.98	2,902,927	-0.27(-0.59%)
Jul 28, 2014	46.53	46.65	46.00	46.25	2,425,417	-0.16(-0.35%)
Jul 25, 2014	46.05	46.54	45.88	46.41	2,466,470	+0.29(+0.63%)
Jul 24, 2014	46.13	46.35	45.96	46.12	3,213,393	+0.16(+0.36%)
Jul 23, 2014	45.75	46.24	45.46	45.96	3,543,613	+0.14(+0.30%)
Jul 22, 2014	44.96	45.91	44.95	45.82	3,861,414	+1.02(+2.27%)
Jul 21, 2014	44.81	45.00	44.48	44.81	3,860,083	-0.08(-0.18%)
Jul 18, 2014	44.56	45.09	44.07	44.89	4,958,328	+0.73(+1.64%)
Jul 17, 2014	44.88	45.12	44.13	44.16	4,343,071	-0.70(-1.56%)
Jul 16, 2014	45.18	45.44	44.68	44.86	5,234,064	-0.09(-0.20%)
Jul 15, 2014	45.26	45.50	44.72	44.95	3,012,728	-0.40(-0.88%)
Jul 14, 2014	45.46	45.63	45.24	45.35	2,351,312	+0.23(+0.50%)
Jul 11, 2014	45.66	45.85	45.03	45.12	3,895,449	-0.28(-0.62%)
Jul 10, 2014	45.21	45.62	44.98	45.41	3,597,394	-0.33(-0.71%)
Jul 09, 2014	45.90	46.16	45.59	45.73	4,766,473	-0.04(-0.08%)
Jul 08, 2014	45.85	45.90	45.19	45.77	3,438,348	-0.05(-0.12%)
Jul 07, 2014	45.54	46.30	45.51	45.82	4,013,141	+0.15(+0.34%)
Jul 03, 2014	45.36	45.67	45.67	45.67	1,401,437	+0.39(+0.86%)
Jul 02, 2014	45.13	45.44	44.93	45.28	2,082,778	+0.06(+0.14%)
Jul 01, 2014	44.72	45.42	44.47	45.21	3,586,407	+0.81(+1.82%)
Jun 30, 2014	44.58	44.77	44.23	44.41	3,520,549	-0.35(-0.79%)
Jun 27, 2014	44.81	45.00	44.43	44.76	2,529,244	-0.08(-0.18%)
Jun 26, 2014	45.31	45.31	44.09	44.84	3,087,799	-0.29(-0.64%)
Jun 25, 2014	44.42	45.22	44.27	45.13	2,719,993	+0.59(+1.33%)
Jun 24, 2014	44.66	45.40	44.42	44.54	2,944,188	-0.28(-0.63%)
Jun 23, 2014	44.92	45.03	44.51	44.82	2,309,141	-0.04(-0.08%)
Jun 20, 2014	44.52	44.93	44.20	44.86	6,079,548	+0.42(+0.94%)
Jun 19, 2014	44.69	44.71	44.19	44.44	2,743,828	-0.05(-0.10%)
Jun 18, 2014	44.28	44.51	43.57	44.49	4,913,393	+0.45(+1.03%)
Jun 17, 2014	43.39	44.40	43.28	44.03	5,344,095	+0.66(+1.53%)
Jun 16, 2014	42.50	43.44	42.50	43.37	4,763,367	+0.33(+0.76%)
Jun 13, 2014	42.81	43.05	42.49	43.04	3,037,807	+0.39(+0.92%)
Jun 12, 2014	42.84	43.19	42.47	42.65	3,382,666	-0.29(-0.68%)
Jun 11, 2014	43.04	43.21	42.75	42.94	4,842,785	-0.15(-0.36%)
Jun 10, 2014	44.31	44.31	42.89	43.10	9,630,400	-2.14(-4.74%)
Jun 06, 2014	44.72	45.36	44.54	45.24	3,497,307	+0.75(+1.69%)
Jun 05, 2014	44.03	44.50	43.77	44.49	3,883,352	+0.43(+0.97%)
Jun 04, 2014	43.80	44.18	43.50	44.06	2,492,286	+0.03(+0.06%)
Jun 03, 2014	44.32	44.32	43.39	44.03	2,502,565	+0.14(+0.31%)