Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	44.79	45.18	44.73	44.95	5,430,544	+0.22(+0.49%)
Jul 31, 2014	45.38	45.70	44.71	44.73	4,895,463	-0.83(-1.82%)
Jul 30, 2014	46.39	46.62	45.51	45.56	5,182,359	-0.62(-1.34%)
Jul 29, 2014	46.60	46.74	46.16	46.18	2,890,301	-0.27(-0.59%)
Jul 28, 2014	46.73	46.85	46.20	46.45	2,414,868	-0.16(-0.35%)
Jul 25, 2014	46.25	46.74	46.08	46.62	2,455,742	+0.29(+0.63%)
Jul 24, 2014	46.33	46.55	46.16	46.32	3,199,416	+0.16(+0.36%)
Jul 23, 2014	45.95	46.44	45.66	46.16	3,528,200	+0.14(+0.30%)
Jul 22, 2014	45.16	46.11	45.15	46.02	3,844,619	+1.02(+2.27%)
Jul 21, 2014	45.00	45.19	44.67	45.00	3,843,293	-0.08(-0.18%)
Jul 18, 2014	44.76	45.28	44.26	45.08	4,936,761	+0.73(+1.64%)
Jul 17, 2014	45.07	45.32	44.33	44.35	4,324,181	-0.70(-1.56%)
Jul 16, 2014	45.38	45.64	44.87	45.06	5,211,298	-0.09(-0.20%)
Jul 15, 2014	45.46	45.69	44.92	45.15	2,999,624	-0.40(-0.88%)
Jul 14, 2014	45.66	45.83	45.44	45.55	2,341,085	+0.23(+0.50%)
Jul 11, 2014	45.86	46.05	45.23	45.32	3,878,506	-0.28(-0.62%)
Jul 10, 2014	45.41	45.82	45.18	45.60	3,581,747	-0.33(-0.71%)
Jul 09, 2014	46.11	46.36	45.79	45.93	4,745,741	-0.04(-0.08%)
Jul 08, 2014	46.05	46.10	45.38	45.97	3,423,393	-0.05(-0.12%)
Jul 07, 2014	45.74	46.50	45.71	46.02	3,995,685	+0.16(+0.34%)
Jul 03, 2014	45.56	45.87	45.87	45.87	1,395,341	+0.39(+0.86%)
Jul 02, 2014	45.33	45.64	45.13	45.48	2,073,719	+0.06(+0.14%)
Jul 01, 2014	44.91	45.62	44.66	45.41	3,570,808	+0.81(+1.82%)
Jun 30, 2014	44.77	44.97	44.42	44.60	3,505,237	-0.36(-0.79%)
Jun 27, 2014	45.00	45.19	44.63	44.96	2,518,243	-0.08(-0.18%)
Jun 26, 2014	45.50	45.50	44.28	45.04	3,074,369	-0.29(-0.64%)
Jun 25, 2014	44.61	45.42	44.46	45.33	2,708,163	+0.59(+1.32%)
Jun 24, 2014	44.86	45.59	44.61	44.74	2,931,382	-0.28(-0.63%)
Jun 23, 2014	45.11	45.23	44.70	45.02	2,299,098	-0.04(-0.08%)
Jun 20, 2014	44.71	45.13	44.39	45.06	6,053,105	+0.42(+0.94%)
Jun 19, 2014	44.88	44.90	44.38	44.64	2,731,894	-0.05(-0.10%)
Jun 18, 2014	44.47	44.70	43.76	44.68	4,892,022	+0.46(+1.03%)
Jun 17, 2014	43.58	44.60	43.47	44.23	5,320,851	+0.67(+1.53%)
Jun 16, 2014	42.69	43.63	42.69	43.56	4,742,648	+0.33(+0.76%)
Jun 13, 2014	43.00	43.24	42.68	43.23	3,024,594	+0.39(+0.92%)
Jun 12, 2014	43.03	43.38	42.66	42.84	3,367,953	-0.29(-0.68%)
Jun 11, 2014	43.22	43.40	42.94	43.13	4,821,721	-0.16(-0.36%)
Jun 10, 2014	44.50	44.50	43.08	43.29	9,588,512	-2.15(-4.74%)
Jun 06, 2014	44.91	45.56	44.74	45.44	3,482,096	+0.76(+1.69%)
Jun 05, 2014	44.23	44.69	43.96	44.68	3,866,462	+0.43(+0.97%)
Jun 04, 2014	43.99	44.37	43.69	44.25	2,481,446	+0.03(+0.06%)
Jun 03, 2014	44.51	44.51	43.58	44.23	2,491,680	+0.14(+0.31%)
Jun 02, 2014	44.33	44.50	43.73	44.09	2,956,146	-0.24(-0.53%)
May 30, 2014	44.76	44.76	44.04	44.33	3,862,116	-0.32(-0.71%)
May 29, 2014	44.52	44.68	44.00	44.65	3,109,422	+0.05(+0.12%)
May 28, 2014	44.44	44.69	44.35	44.59	3,074,945	+0.05(+0.12%)
May 27, 2014	44.64	44.64	44.14	44.54	2,961,331	+0.20(+0.45%)
May 23, 2014	43.34	44.34	44.34	44.34	3,480,567	+1.03(+2.37%)
May 22, 2014	43.23	43.50	43.06	43.31	2,036,741	+0.08(+0.18%)
May 21, 2014	43.41	43.76	43.11	43.23	3,613,801	+0.09(+0.21%)
May 20, 2014	43.25	43.62	42.91	43.14	3,684,044	-0.26(-0.59%)
May 19, 2014	42.65	43.45	42.53	43.40	3,647,160	+0.37(+0.87%)
May 16, 2014	43.15	43.18	42.37	43.02	5,216,437	+0.00(+0.00%)
May 15, 2014	44.23	44.44	42.79	43.02	5,354,303	-1.29(-2.90%)
May 14, 2014	44.63	44.71	44.08	44.31	3,353,169	-0.36(-0.82%)
May 13, 2014	44.77	44.97	44.47	44.67	3,089,963	-0.03(-0.06%)
May 12, 2014	44.00	44.82	43.83	44.70	2,877,731	+1.19(+2.72%)
May 09, 2014	43.64	43.89	43.16	43.52	3,829,227	-0.26(-0.58%)
May 08, 2014	43.01	44.17	42.77	43.77	6,605,887	+0.89(+2.08%)
May 07, 2014	42.80	43.30	41.70	42.88	8,477,296	-1.99(-4.43%)
May 06, 2014	44.76	45.18	44.49	44.87	4,719,822	-0.05(-0.12%)
May 05, 2014	45.23	45.28	44.39	44.92	3,657,972	-0.14(-0.30%)
May 02, 2014	44.45	45.29	44.35	45.06	3,514,766	+0.74(+1.67%)
May 01, 2014	43.73	44.65	43.47	44.32	4,806,154	+0.63(+1.45%)
Apr 30, 2014	43.40	43.93	43.32	43.68	5,443,459	+0.05(+0.12%)
Apr 29, 2014	44.33	44.51	43.41	43.63	5,407,736	-0.54(-1.22%)
Apr 28, 2014	44.77	44.97	43.52	44.17	3,597,367	-0.26(-0.60%)
Apr 25, 2014	45.17	45.36	44.37	44.44	2,982,181	-0.52(-1.16%)
Apr 24, 2014	45.28	45.42	44.57	44.96	2,493,318	+0.32(+0.72%)
Apr 23, 2014	44.68	44.96	44.50	44.64	1,802,551	-0.16(-0.35%)
Apr 22, 2014	44.58	45.18	44.55	44.79	2,298,814	+0.13(+0.29%)
Apr 21, 2014	45.19	45.39	44.51	44.66	3,087,088	-0.52(-1.15%)
Apr 17, 2014	45.97	45.18	45.18	45.18	4,852,441	-0.21(-0.46%)
Apr 16, 2014	44.75	45.41	44.37	45.39	3,964,706	+0.81(+1.82%)
Apr 15, 2014	44.28	44.90	43.45	44.58	3,738,263	+0.37(+0.85%)
Apr 14, 2014	43.63	44.30	43.16	44.21	3,688,160	+1.07(+2.47%)
Apr 11, 2014	43.48	44.22	43.11	43.14	3,037,760	-0.51(-1.17%)
Apr 10, 2014	45.46	45.63	43.51	43.65	4,006,808	-1.75(-3.86%)
Apr 09, 2014	44.84	45.47	44.34	45.40	3,630,905	+0.57(+1.28%)
Apr 08, 2014	44.28	45.03	44.03	44.83	4,948,557	+0.44(+0.99%)
Apr 07, 2014	45.35	45.63	44.27	44.39	4,890,753	-1.38(-3.01%)
Apr 04, 2014	47.11	47.19	45.71	45.77	4,514,508	-1.00(-2.14%)
Apr 03, 2014	47.11	48.01	46.54	46.77	2,568,492	-0.70(-1.48%)
Apr 02, 2014	48.59	48.70	47.24	47.47	3,818,659	+0.36(+0.75%)
Apr 01, 2014	46.31	47.14	46.11	47.12	3,689,962	+0.98(+2.11%)
Mar 31, 2014	45.47	46.23	45.38	46.14	4,364,022	+0.83(+1.83%)
Mar 28, 2014	44.73	46.17	44.39	45.31	8,000,190	+1.92(+4.43%)
Mar 27, 2014	44.81	44.86	43.24	43.39	7,136,572	-1.39(-3.10%)
Mar 26, 2014	44.63	45.34	44.20	44.77	6,161,219	+0.47(+1.05%)
Mar 25, 2014	44.95	45.01	44.09	44.31	3,990,016	-0.44(-0.98%)
Mar 24, 2014	44.81	45.16	43.92	44.75	4,358,023	+0.29(+0.65%)
Mar 21, 2014	46.23	46.23	44.40	44.46	6,904,669	-0.79(-1.74%)
Mar 20, 2014	45.14	45.42	44.90	45.25	4,391,525	+0.01(+0.02%)
Mar 19, 2014	46.81	46.81	44.88	45.24	4,837,214	-1.35(-2.90%)
Mar 18, 2014	46.71	46.88	46.42	46.59	2,638,548	+0.04(+0.08%)
Mar 17, 2014	45.96	46.80	45.96	46.55	2,772,750	+0.73(+1.59%)
Mar 14, 2014	46.00	46.62	45.76	45.82	3,160,096	-0.30(-0.65%)
Mar 13, 2014	47.27	47.36	45.80	46.12	2,881,429	-0.92(-1.96%)
Mar 12, 2014	47.39	47.45	46.06	47.04	4,835,271	-0.67(-1.41%)
Mar 11, 2014	48.07	48.32	47.36	47.72	3,379,914	-0.52(-1.08%)
Mar 10, 2014	48.77	48.89	48.11	48.24	1,859,261	-0.65(-1.32%)
Mar 07, 2014	49.07	49.11	48.51	48.89	8,595,759	+0.06(+0.12%)
Mar 06, 2014	48.08	49.24	48.08	48.83	6,377,765	+0.66(+1.37%)
Mar 05, 2014	47.83	48.18	47.65	48.17	3,749,726	+0.15(+0.31%)
Mar 04, 2014	47.29	48.08	47.29	48.02	2,873,326	+1.10(+2.34%)
Mar 03, 2014	46.96	47.19	46.49	46.92	2,622,452	-0.53(-1.11%)
Feb 28, 2014	47.33	47.69	47.06	47.45	3,041,807	+0.39(+0.83%)
Feb 27, 2014	47.11	47.25	46.77	47.05	2,693,590	-0.05(-0.10%)
Feb 26, 2014	47.32	47.73	46.99	47.10	4,501,211	+0.01(+0.03%)
Feb 25, 2014	47.39	47.65	46.75	47.09	4,684,607	-0.44(-0.93%)
Feb 24, 2014	46.97	48.01	46.84	47.53	4,484,614	+0.69(+1.47%)
Feb 21, 2014	46.36	47.13	46.08	46.84	5,004,814	+0.94(+2.06%)
Feb 20, 2014	45.49	46.12	45.11	45.90	3,129,600	+0.31(+0.67%)
Feb 19, 2014	45.67	45.86	45.43	45.59	2,698,777	-0.04(-0.08%)
Feb 18, 2014	45.67	45.93	45.39	45.63	2,908,565	-0.12(-0.27%)
Feb 14, 2014	45.33	45.75	45.75	45.75	5,999,836	+0.26(+0.57%)
Feb 13, 2014	44.65	45.58	44.58	45.49	3,238,648	+0.60(+1.34%)
Feb 12, 2014	44.75	45.27	44.65	44.89	3,754,565	+0.32(+0.73%)
Feb 11, 2014	44.01	44.76	43.59	44.56	3,666,111	+0.77(+1.76%)
Feb 10, 2014	44.14	44.33	43.51	43.79	4,011,722	-0.43(-0.98%)
Feb 07, 2014	43.63	44.34	43.32	44.23	4,575,322	+0.69(+1.58%)
Feb 06, 2014	42.32	43.57	42.32	43.54	6,533,084	+1.20(+2.84%)
Feb 05, 2014	42.40	43.08	40.99	42.33	14,212,982	-1.90(-4.29%)
Feb 04, 2014	43.45	44.35	43.22	44.23	4,422,225	+0.83(+1.92%)
Feb 03, 2014	44.29	44.83	43.16	43.40	5,089,978	-0.79(-1.79%)
Jan 31, 2014	44.11	44.57	43.87	44.19	8,106,486	-0.77(-1.71%)
Jan 30, 2014	44.00	45.07	43.91	44.96	3,869,554	+1.27(+2.90%)
Jan 29, 2014	43.88	44.36	43.51	43.69	3,522,013	-0.42(-0.96%)
Jan 28, 2014	43.88	44.35	43.69	44.11	6,181,224	+0.41(+0.93%)
Jan 27, 2014	44.33	44.65	43.62	43.71	5,577,841	-0.65(-1.46%)
Jan 24, 2014	44.64	44.68	44.10	44.35	4,227,696	-0.58(-1.29%)
Jan 23, 2014	45.38	45.72	44.81	44.93	3,625,549	-0.91(-1.98%)
Jan 22, 2014	45.17	46.26	44.87	45.84	4,419,359	+0.74(+1.64%)
Jan 21, 2014	45.56	46.33	44.73	45.10	5,418,646	-0.19(-0.42%)
Jan 17, 2014	45.54	45.29	45.29	45.29	8,247,472	-0.44(-0.96%)
Jan 16, 2014	45.91	46.09	45.64	45.73	3,752,229	-0.33(-0.72%)
Jan 15, 2014	45.74	46.13	45.64	46.06	4,080,075	+0.32(+0.70%)
Jan 14, 2014	45.03	46.07	44.93	45.74	4,290,580	+0.97(+2.16%)
Jan 13, 2014	45.50	46.01	44.66	44.78	4,908,511	-1.03(-2.25%)
Jan 10, 2014	45.49	45.95	45.42	45.81	3,044,645	+0.43(+0.94%)
Jan 09, 2014	45.81	45.81	45.15	45.38	3,365,687	-0.19(-0.42%)
Jan 08, 2014	45.21	45.58	44.97	45.57	6,157,024	+0.38(+0.84%)
Jan 07, 2014	44.94	45.37	44.94	45.19	3,356,848	+0.57(+1.28%)
Jan 06, 2014	44.99	45.21	44.35	44.62	5,408,937	-0.21(-0.46%)
Jan 03, 2014	45.08	45.52	44.78	44.83	3,576,489	-0.24(-0.53%)
Jan 02, 2014	45.71	45.94	44.88	45.07	6,094,747	-0.98(-2.12%)
Dec 31, 2013	45.79	46.04	46.04	46.04	4,082,064	+0.41(+0.89%)
Dec 30, 2013	45.43	45.71	44.94	45.64	2,094,341	+0.43(+0.95%)
Dec 27, 2013	45.38	45.41	45.06	45.21	1,584,916	-0.13(-0.29%)
Dec 26, 2013	44.96	45.43	44.76	45.34	1,391,733	+0.27(+0.61%)
Dec 24, 2013	44.97	45.10	44.70	45.07	878,562	+0.09(+0.20%)
Dec 23, 2013	44.89	44.98	44.33	44.97	2,902,356	+0.22(+0.49%)
Dec 20, 2013	44.66	44.96	44.09	44.76	6,285,815	+0.52(+1.17%)
Dec 19, 2013	44.41	44.63	43.96	44.24	3,832,909	+0.20(+0.46%)
Dec 18, 2013	42.96	44.05	42.78	44.04	3,613,756	+1.08(+2.52%)
Dec 17, 2013	42.90	43.19	42.79	42.95	2,433,504	-0.05(-0.12%)
Dec 16, 2013	42.70	43.05	42.51	43.00	3,034,521	+0.36(+0.83%)
Dec 13, 2013	42.90	43.02	42.48	42.65	3,371,023	+0.14(+0.32%)
Dec 12, 2013	42.43	42.78	42.22	42.51	2,909,357	-0.12(-0.28%)
Dec 11, 2013	43.39	43.41	42.48	42.63	2,632,995	-0.54(-1.26%)
Dec 10, 2013	43.03	43.45	43.01	43.17	3,416,496	-0.05(-0.12%)
Dec 09, 2013	43.93	44.04	42.89	43.22	3,577,677	-0.64(-1.46%)
Dec 06, 2013	43.47	43.99	42.99	43.86	0	+1.10(+2.58%)
Dec 05, 2013	42.56	43.02	42.35	42.76	2,111,481	+0.20(+0.46%)
Dec 04, 2013	42.45	42.83	42.25	42.56	2,806,340	-0.23(-0.53%)
Dec 03, 2013	42.60	43.05	42.43	42.79	3,522,930	+0.13(+0.31%)
Dec 02, 2013	42.47	42.95	42.47	42.66	3,379,612	-0.15(-0.35%)
Nov 29, 2013	42.94	43.04	42.65	42.81	0	-0.24(-0.56%)
Nov 27, 2013	42.77	43.43	42.77	43.05	0	+0.18(+0.41%)
Nov 26, 2013	42.22	42.94	42.12	42.87	3,598,072	+0.64(+1.51%)
Nov 25, 2013	42.46	42.68	42.14	42.23	3,765,158	-0.22(-0.53%)
Nov 22, 2013	43.66	43.66	42.38	42.46	0	-0.28(-0.66%)
Nov 21, 2013	42.59	42.87	42.47	42.74	4,838,424	+0.36(+0.84%)
Nov 20, 2013	42.54	42.95	42.17	42.38	0	-0.21(-0.49%)
Nov 19, 2013	42.77	42.95	42.44	42.59	4,523,786	-0.05(-0.13%)
Nov 18, 2013	43.61	43.61	42.50	42.65	0	-0.38(-0.88%)
Nov 15, 2013	42.79	43.19	42.53	43.03	0	+0.42(+1.00%)
Nov 14, 2013	42.31	42.67	42.18	42.60	3,361,540	+0.28(+0.66%)
Nov 13, 2013	41.57	42.33	41.55	42.33	4,146,513	+0.54(+1.29%)
Nov 12, 2013	41.45	41.81	41.23	41.79	4,243,494	+0.42(+1.03%)
Nov 11, 2013	41.04	41.49	41.04	41.36	0	+0.22(+0.54%)
Nov 08, 2013	40.90	41.24	40.75	41.14	0	+0.33(+0.82%)
Nov 07, 2013	41.26	41.79	40.70	40.81	3,294,120	-0.54(-1.30%)
Nov 06, 2013	41.26	41.49	41.02	41.35	5,046,982	+0.50(+1.22%)
Nov 05, 2013	41.34	41.35	39.76	40.85	8,574,522	+1.25(+3.15%)
Nov 04, 2013	40.00	40.05	39.28	39.60	4,262,018	-0.31(-0.79%)