Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.51	30.74	30.27	30.65	6,335,353	+0.05(+0.16%)
Nov 29, 2012	30.16	30.71	30.15	30.60	6,665,148	+0.66(+2.19%)
Nov 28, 2012	29.68	30.03	29.46	29.94	3,915,313	+0.06(+0.21%)
Nov 27, 2012	29.89	30.16	29.73	29.88	3,905,999	-0.21(-0.68%)
Nov 26, 2012	30.14	30.30	29.68	30.09	4,273,162	-0.22(-0.74%)
Nov 23, 2012	30.11	30.32	29.77	30.31	2,384,048	+0.44(+1.48%)
Nov 21, 2012	29.93	30.09	29.76	29.87	2,604,342	+0.08(+0.26%)
Nov 20, 2012	29.99	30.13	29.41	29.79	7,529,495	-0.37(-1.22%)
Nov 19, 2012	30.28	30.45	30.08	30.16	5,022,564	+0.19(+0.62%)
Nov 16, 2012	29.62	30.06	29.62	29.97	6,508,127	+0.33(+1.12%)
Nov 15, 2012	29.62	29.73	29.43	29.64	5,826,752	+0.33(+1.12%)
Nov 14, 2012	29.77	29.87	29.27	29.31	6,407,624	-0.45(-1.52%)
Nov 13, 2012	29.92	30.05	29.51	29.76	4,076,166	-0.30(-1.01%)
Nov 12, 2012	30.19	30.34	29.82	30.07	3,678,784	-0.02(-0.08%)
Nov 09, 2012	29.75	30.47	29.68	30.09	7,422,833	+0.33(+1.12%)
Nov 08, 2012	30.16	30.81	29.74	29.76	6,186,698	-0.76(-2.49%)
Nov 07, 2012	31.05	31.37	30.04	30.52	8,712,882	-0.19(-0.61%)
Nov 06, 2012	30.17	30.72	30.10	30.71	6,002,853	+0.61(+2.01%)
Nov 05, 2012	30.14	30.40	29.87	30.10	5,872,570	-0.06(-0.20%)
Nov 02, 2012	30.79	31.00	30.14	30.16	6,141,535	-0.48(-1.58%)
Nov 01, 2012	30.49	30.75	30.35	30.64	7,436,237	+0.26(+0.84%)
Oct 31, 2012	30.50	30.71	30.06	30.39	6,865,476	-0.04(-0.12%)
Oct 26, 2012	31.05	30.42	30.42	30.42	12,928,504	-0.66(-2.11%)
Oct 25, 2012	31.64	31.75	30.96	31.08	3,832,366	-0.20(-0.63%)
Oct 24, 2012	31.87	31.91	31.26	31.28	4,514,555	-0.45(-1.42%)
Oct 23, 2012	31.46	31.80	31.38	31.73	4,868,947	+0.37(+1.19%)
Oct 19, 2012	31.63	31.82	31.24	31.35	8,387,222	-0.27(-0.87%)
Oct 18, 2012	31.69	31.73	31.42	31.63	5,829,092	-0.08(-0.24%)
Oct 17, 2012	31.85	31.89	31.06	31.70	6,522,669	-0.32(-1.01%)
Oct 16, 2012	31.91	32.13	31.71	32.03	2,670,586	+0.21(+0.64%)
Oct 15, 2012	31.92	31.93	31.55	31.82	3,712,390	+0.12(+0.37%)
Oct 12, 2012	31.43	31.95	31.12	31.70	4,245,768	-0.13(-0.42%)
Oct 11, 2012	31.90	32.09	31.69	31.84	4,612,852	+0.21(+0.68%)
Oct 10, 2012	31.90	31.99	31.47	31.62	4,839,395	-0.28(-0.87%)
Oct 09, 2012	32.40	32.62	31.90	31.90	5,244,100	-0.63(-1.93%)
Oct 08, 2012	32.54	32.75	32.27	32.53	2,934,148	-0.21(-0.65%)
Oct 05, 2012	32.83	33.16	32.61	32.74	4,476,100	-0.00(-0.01%)
Oct 04, 2012	32.62	32.78	32.42	32.75	2,610,210	+0.13(+0.41%)
Oct 03, 2012	32.53	32.71	32.41	32.62	3,713,065	+0.19(+0.58%)
Oct 02, 2012	32.59	32.60	32.29	32.43	5,116,792	-0.06(-0.18%)
Oct 01, 2012	32.05	32.56	31.88	32.48	7,723,027	+0.62(+1.95%)
Sep 28, 2012	31.59	32.44	31.53	31.86	7,051,705	+0.53(+1.70%)
Sep 27, 2012	30.99	31.48	30.99	31.33	4,496,771	+0.38(+1.24%)
Sep 26, 2012	30.93	31.13	30.63	30.95	3,918,500	-0.01(-0.04%)
Sep 25, 2012	31.38	31.41	30.91	30.96	4,399,580	-0.25(-0.80%)
Sep 24, 2012	31.10	31.39	31.05	31.21	5,643,392	-0.07(-0.23%)
Sep 21, 2012	31.42	31.68	31.23	31.28	8,541,290	+0.17(+0.53%)
Sep 20, 2012	31.07	31.22	30.96	31.12	4,552,515	-0.16(-0.52%)
Sep 19, 2012	31.52	31.54	31.20	31.28	5,716,837	-0.04(-0.13%)
Sep 18, 2012	31.44	31.57	31.24	31.32	3,658,427	-0.16(-0.51%)
Sep 17, 2012	32.29	32.36	31.42	31.48	6,769,472	-0.89(-2.75%)
Sep 14, 2012	31.74	32.57	31.70	32.37	11,645,033	+0.44(+1.36%)
Sep 13, 2012	31.05	31.98	30.74	31.93	7,070,425	+0.84(+2.71%)
Sep 12, 2012	30.75	31.31	30.60	31.09	6,572,239	+0.43(+1.40%)
Sep 11, 2012	30.42	30.71	30.41	30.66	3,501,060	+0.20(+0.66%)
Sep 10, 2012	30.92	30.92	30.32	30.46	5,640,440	-0.17(-0.57%)
Sep 07, 2012	30.06	30.74	29.93	30.64	7,724,679	+0.57(+1.91%)
Sep 06, 2012	29.37	30.08	29.33	30.06	6,463,249	+0.94(+3.24%)
Sep 05, 2012	29.30	29.35	28.89	29.12	4,289,825	-0.16(-0.55%)
Sep 04, 2012	29.32	29.57	29.03	29.28	4,570,922	-0.03(-0.09%)
Aug 31, 2012	29.44	29.63	29.08	29.31	3,600,922	+0.21(+0.70%)
Aug 30, 2012	29.41	29.47	29.07	29.10	2,936,706	-0.41(-1.39%)
Aug 29, 2012	29.40	29.59	29.30	29.51	2,676,908	+0.08(+0.28%)
Aug 27, 2012	29.61	29.63	29.32	29.43	2,844,183	-0.14(-0.48%)
Aug 24, 2012	29.49	29.72	29.34	29.57	3,130,101	-0.06(-0.20%)
Aug 23, 2012	29.37	29.93	29.37	29.63	4,429,277	+0.07(+0.25%)
Aug 22, 2012	29.31	29.58	29.11	29.56	2,877,613	+0.18(+0.61%)
Aug 21, 2012	29.40	29.75	29.19	29.38	5,135,673	+0.15(+0.51%)
Aug 20, 2012	29.38	29.41	29.03	29.23	4,053,841	-0.17(-0.57%)
Aug 17, 2012	29.72	29.72	29.31	29.40	4,176,078	-0.20(-0.68%)
Aug 16, 2012	29.11	29.67	29.01	29.60	5,322,809	+0.54(+1.87%)
Aug 15, 2012	29.41	29.48	28.97	29.05	4,421,659	-0.26(-0.90%)
Aug 14, 2012	29.63	29.63	29.15	29.32	4,408,444	-0.29(-0.97%)
Aug 13, 2012	29.46	29.62	29.42	29.61	4,419,714	-0.01(-0.05%)
Aug 10, 2012	29.22	29.70	29.21	29.62	3,566,961	+0.24(+0.82%)
Aug 09, 2012	29.20	29.58	29.19	29.38	5,154,738	+0.02(+0.06%)
Aug 08, 2012	28.90	29.49	28.82	29.36	4,681,947	+0.27(+0.94%)
Aug 07, 2012	29.27	29.52	29.03	29.09	9,276,172	-0.19(-0.64%)
Aug 06, 2012	29.18	29.85	28.84	29.27	19,423,582	+2.90(+10.97%)
Aug 03, 2012	25.85	26.60	25.75	26.38	11,063,724	+0.72(+2.81%)
Aug 02, 2012	25.50	25.88	25.32	25.66	10,123,050	+0.01(+0.04%)
Aug 01, 2012	26.04	26.18	25.61	25.65	4,812,162	-0.23(-0.90%)
Jul 31, 2012	26.19	26.32	25.85	25.88	5,887,295	-0.25(-0.94%)
Jul 30, 2012	26.67	26.93	26.05	26.13	4,380,361	-0.56(-2.08%)
Jul 27, 2012	26.27	26.88	26.07	26.68	6,106,017	+0.72(+2.76%)
Jul 26, 2012	26.09	26.39	25.79	25.97	4,759,041	+0.39(+1.53%)
Jul 25, 2012	25.34	25.83	25.34	25.58	4,373,261	+0.21(+0.81%)
Jul 24, 2012	25.79	25.87	25.16	25.37	4,174,754	-0.38(-1.49%)
Jul 23, 2012	25.65	25.87	25.30	25.75	4,304,249	-0.38(-1.45%)
Jul 20, 2012	26.88	26.88	26.10	26.13	5,621,471	-0.75(-2.78%)
Jul 19, 2012	27.25	27.38	26.83	26.88	3,791,162	-0.16(-0.59%)
Jul 18, 2012	26.50	27.16	26.40	27.04	3,336,061	+0.52(+1.94%)
Jul 17, 2012	26.78	26.82	26.17	26.52	4,516,738	-0.04(-0.14%)
Jul 16, 2012	26.11	26.60	25.95	26.56	6,881,036	+0.46(+1.75%)
Jul 13, 2012	25.25	26.15	25.20	26.11	6,220,799	+0.87(+3.45%)
Jul 12, 2012	24.87	25.33	24.58	25.23	14,040,232	-0.53(-2.07%)
Jul 11, 2012	25.71	26.20	25.50	25.77	4,544,998	+0.15(+0.59%)
Jul 10, 2012	26.26	26.57	25.52	25.62	5,801,841	-0.53(-2.04%)
Jul 09, 2012	26.28	26.46	25.93	26.15	4,073,176	-0.14(-0.52%)
Jul 06, 2012	27.13	27.15	25.86	26.29	6,591,082	-1.17(-4.25%)
Jul 05, 2012	27.09	27.61	27.05	27.45	2,980,423	+0.21(+0.79%)
Jul 03, 2012	27.09	27.45	26.95	27.24	1,565,039	+0.16(+0.61%)
Jul 02, 2012	27.49	27.60	26.91	27.08	4,744,712	-0.28(-1.02%)
Jun 29, 2012	26.52	27.35	26.47	27.35	5,798,724	+1.73(+6.76%)
Jun 28, 2012	26.11	26.17	25.19	25.62	8,281,060	-0.64(-2.45%)
Jun 27, 2012	26.11	26.66	26.06	26.26	4,682,633	+0.31(+1.18%)
Jun 26, 2012	25.45	26.03	25.39	25.96	8,149,283	-0.44(-1.66%)
Jun 25, 2012	26.36	26.61	26.21	26.40	5,551,143	-0.26(-0.97%)
Jun 22, 2012	26.52	26.72	26.38	26.66	4,415,125	+0.23(+0.87%)
Jun 21, 2012	27.56	27.69	26.40	26.43	5,553,466	-1.09(-3.95%)
Jun 20, 2012	27.57	27.70	27.14	27.51	4,262,894	-0.02(-0.07%)
Jun 19, 2012	27.54	27.76	27.41	27.53	3,930,158	+0.21(+0.77%)
Jun 18, 2012	27.47	27.58	27.22	27.32	5,081,058	-0.26(-0.94%)
Jun 15, 2012	27.01	27.63	26.86	27.58	7,616,701	+0.64(+2.39%)
Jun 14, 2012	26.68	27.06	26.37	26.94	5,807,162	+0.22(+0.82%)
Jun 13, 2012	26.58	26.95	26.50	26.72	6,355,692	-0.01(-0.03%)
Jun 12, 2012	26.46	26.88	26.38	26.73	4,960,334	+0.26(+0.98%)
Jun 11, 2012	26.96	27.17	26.42	26.47	6,129,193	-0.36(-1.34%)
Jun 08, 2012	26.90	27.04	26.60	26.83	7,155,054	-0.22(-0.81%)
Jun 07, 2012	27.77	27.77	26.97	27.05	5,202,509	-0.36(-1.30%)
Jun 06, 2012	26.96	27.69	26.78	27.40	5,755,687	+0.80(+3.00%)
Jun 05, 2012	26.24	26.76	26.11	26.61	5,073,327	+0.20(+0.74%)
Jun 04, 2012	26.11	26.45	25.97	26.41	4,745,374	+0.47(+1.81%)
Jun 01, 2012	25.93	26.10	25.69	25.94	7,474,641	-0.62(-2.32%)
May 31, 2012	26.86	26.86	25.99	26.56	7,676,437	-0.28(-1.04%)
May 30, 2012	27.58	27.58	26.49	26.83	10,370,890	-0.98(-3.51%)
May 29, 2012	27.44	28.07	27.44	27.81	4,587,610	+0.46(+1.67%)
May 25, 2012	27.41	27.53	27.22	27.35	4,842,095	-0.05(-0.18%)
May 24, 2012	28.06	28.17	27.04	27.40	8,966,710	-0.53(-1.89%)
May 23, 2012	27.50	28.07	27.27	27.93	6,040,870	+0.15(+0.56%)
May 22, 2012	27.86	28.08	27.58	27.78	5,389,362	-0.07(-0.25%)
May 21, 2012	27.32	28.06	27.09	27.85	7,453,207	+0.66(+2.43%)
May 18, 2012	27.26	27.52	27.07	27.19	11,427,484	+0.08(+0.30%)
May 17, 2012	27.52	27.61	27.07	27.10	8,214,743	-0.42(-1.52%)
May 16, 2012	27.87	28.04	27.50	27.52	7,672,366	-0.38(-1.36%)
May 15, 2012	27.46	28.28	27.45	27.90	9,691,535	+0.53(+1.93%)
May 14, 2012	27.58	27.76	27.35	27.37	7,285,373	-0.57(-2.04%)
May 11, 2012	27.77	28.09	27.58	27.94	9,566,198	+0.11(+0.39%)
May 10, 2012	27.78	27.89	27.35	27.83	11,675,732	+0.21(+0.76%)
May 09, 2012	26.93	27.71	26.71	27.62	11,465,207	+0.13(+0.48%)
May 08, 2012	26.19	27.59	26.06	27.49	31,703,390	+1.82(+7.10%)
May 07, 2012	27.81	27.92	25.39	25.67	83,493,744	-6.09(-19.18%)
May 04, 2012	32.14	32.22	31.70	31.76	7,278,246	-0.65(-2.01%)
May 03, 2012	33.19	33.19	32.35	32.41	5,358,516	-0.80(-2.40%)
May 02, 2012	33.16	33.35	32.96	33.21	3,766,594	-0.25(-0.74%)
May 01, 2012	33.42	33.81	33.22	33.45	2,955,153	+0.02(+0.07%)
Apr 30, 2012	33.68	33.74	33.23	33.43	3,465,331	-0.30(-0.88%)
Apr 27, 2012	33.70	34.02	33.23	33.73	2,648,167	+0.26(+0.79%)
Apr 26, 2012	32.85	33.66	32.72	33.46	4,322,821	+0.59(+1.79%)
Apr 25, 2012	32.92	33.28	32.67	32.88	5,517,658	-0.13(-0.39%)
Apr 24, 2012	32.88	33.40	32.77	33.00	5,301,963	+0.28(+0.86%)
Apr 23, 2012	32.32	32.88	31.90	32.72	7,782,423	+0.07(+0.22%)
Apr 20, 2012	32.92	33.06	32.63	32.65	5,408,327	-0.13(-0.40%)
Apr 19, 2012	33.06	33.34	32.62	32.78	5,658,737	-0.35(-1.06%)
Apr 18, 2012	33.61	33.72	33.03	33.13	4,785,891	-0.72(-2.13%)
Apr 17, 2012	33.37	34.02	33.29	33.85	4,336,043	+0.71(+2.13%)
Apr 16, 2012	33.77	33.93	33.02	33.14	5,959,219	-0.50(-1.49%)
Apr 13, 2012	33.68	34.33	33.37	33.65	13,333,304	-1.35(-3.86%)
Apr 12, 2012	34.54	35.04	34.47	35.00	3,651,316	+0.63(+1.84%)
Apr 11, 2012	34.31	34.84	34.19	34.36	4,065,313	+0.25(+0.73%)
Apr 10, 2012	34.53	34.63	34.03	34.11	5,237,084	-0.50(-1.44%)
Apr 09, 2012	34.69	34.73	34.35	34.61	3,530,980	-0.63(-1.79%)
Apr 05, 2012	34.68	35.25	34.55	35.24	3,390,410	+0.46(+1.32%)
Apr 04, 2012	34.44	34.88	34.36	34.78	3,671,412	-0.01(-0.04%)
Apr 03, 2012	34.95	35.06	34.55	34.79	3,755,855	-0.32(-0.91%)
Apr 02, 2012	34.98	35.49	34.70	35.11	4,279,240	+0.03(+0.08%)
Mar 30, 2012	35.08	35.25	34.64	35.08	3,974,577	+0.30(+0.85%)
Mar 29, 2012	34.64	34.82	34.38	34.79	3,481,014	-0.05(-0.13%)
Mar 28, 2012	35.21	35.21	34.67	34.83	3,458,856	-0.46(-1.30%)
Mar 27, 2012	35.53	35.56	35.26	35.29	3,134,308	-0.12(-0.33%)
Mar 26, 2012	35.00	35.42	34.78	35.41	3,170,782	+0.59(+1.69%)
Mar 23, 2012	34.89	35.10	34.52	34.82	4,103,891	+0.00(+0.01%)
Mar 22, 2012	34.84	34.90	34.53	34.82	4,395,895	-0.26(-0.74%)
Mar 21, 2012	34.52	35.12	34.42	35.08	4,182,161	+0.53(+1.54%)
Mar 20, 2012	34.48	34.58	34.19	34.54	3,334,210	-0.19(-0.55%)
Mar 19, 2012	34.95	35.06	34.62	34.74	2,717,815	-0.33(-0.94%)
Mar 16, 2012	34.91	35.12	34.88	35.06	7,484,990	+0.30(+0.85%)
Mar 15, 2012	34.24	34.81	34.22	34.77	4,370,995	+0.43(+1.26%)
Mar 14, 2012	34.42	34.61	34.18	34.33	4,955,050	-0.15(-0.42%)
Mar 13, 2012	33.28	34.48	33.26	34.48	7,642,417	+1.29(+3.89%)
Mar 12, 2012	33.04	33.27	32.82	33.19	2,510,773	+0.05(+0.14%)
Mar 09, 2012	33.21	33.28	33.02	33.14	3,799,331	-0.07(-0.22%)
Mar 08, 2012	32.60	33.29	32.57	33.22	4,150,981	+0.81(+2.49%)
Mar 07, 2012	32.20	32.50	31.99	32.41	2,676,364	+0.32(+0.99%)
Mar 06, 2012	32.27	32.53	31.99	32.09	4,528,687	-0.48(-1.47%)
Mar 05, 2012	32.37	32.65	32.35	32.57	4,146,921	+0.05(+0.14%)
Mar 02, 2012	32.60	32.66	32.29	32.52	3,170,493	-0.01(-0.04%)
Mar 01, 2012	32.57	32.66	32.37	32.54	3,479,683	+0.19(+0.59%)
Feb 29, 2012	32.68	32.73	32.34	32.35	3,762,876	-0.27(-0.84%)
Feb 28, 2012	33.03	33.03	32.47	32.62	3,249,908	-0.21(-0.62%)
Feb 27, 2012	32.64	33.00	32.48	32.83	3,146,428	-0.08(-0.25%)
Feb 24, 2012	32.37	32.97	32.36	32.91	5,062,539	+0.72(+2.24%)
Feb 23, 2012	32.37	32.41	32.00	32.19	4,752,836	-0.25(-0.76%)
Feb 22, 2012	32.12	32.54	32.11	32.43	3,199,060	+0.24(+0.75%)
Feb 21, 2012	32.50	32.63	32.14	32.19	3,981,116	-0.21(-0.66%)
Feb 17, 2012	32.82	32.97	32.22	32.41	5,462,842	-0.40(-1.22%)
Feb 16, 2012	32.18	32.85	32.18	32.81	3,840,879	+0.57(+1.75%)
Feb 15, 2012	32.38	32.62	31.96	32.24	6,518,921	-0.01(-0.04%)
Feb 14, 2012	32.08	32.27	31.82	32.25	3,714,776	+0.04(+0.13%)
Feb 13, 2012	32.09	32.33	31.92	32.21	3,917,796	+0.26(+0.81%)
Feb 10, 2012	32.05	32.11	31.73	31.95	5,904,162	-0.27(-0.85%)
Feb 09, 2012	32.36	32.69	32.05	32.22	5,739,890	-0.03(-0.10%)
Feb 08, 2012	31.80	33.13	31.75	32.26	14,253,697	-0.57(-1.75%)
Feb 07, 2012	33.09	33.33	32.36	32.83	7,257,235	-0.16(-0.50%)
Feb 06, 2012	33.18	33.33	32.85	32.99	5,391,869	-0.45(-1.34%)
Feb 03, 2012	33.55	33.82	33.39	33.44	3,644,760	+0.34(+1.01%)
Feb 02, 2012	33.36	33.58	33.02	33.11	3,184,715	-0.16(-0.49%)
Feb 01, 2012	33.14	33.46	32.88	33.27	5,165,262	+0.56(+1.71%)
Jan 31, 2012	32.51	32.80	32.36	32.71	3,066,825	+0.35(+1.07%)
Jan 30, 2012	32.16	32.46	32.07	32.36	2,164,845	-0.16(-0.48%)
Jan 27, 2012	32.41	32.68	32.26	32.52	2,438,703	+0.05(+0.14%)
Jan 26, 2012	32.82	33.04	32.31	32.47	3,045,987	-0.25(-0.75%)
Jan 25, 2012	32.53	32.80	32.07	32.72	3,645,451	+0.27(+0.83%)
Jan 24, 2012	32.07	32.51	31.92	32.45	3,259,197	+0.26(+0.81%)
Jan 23, 2012	32.07	32.33	31.91	32.19	5,658,794	+0.20(+0.63%)
Jan 20, 2012	31.84	32.26	31.78	31.99	5,150,781	+0.16(+0.50%)
Jan 19, 2012	31.82	32.31	31.73	31.83	4,453,918	+0.21(+0.68%)
Jan 18, 2012	31.07	31.62	30.89	31.62	4,339,239	+0.42(+1.34%)
Jan 17, 2012	31.74	31.88	31.09	31.20	4,356,045	+0.04(+0.13%)
Jan 13, 2012	31.43	31.48	30.82	31.16	4,828,547	-0.35(-1.11%)
Jan 12, 2012	30.79	31.59	30.66	31.51	10,038,524	-0.53(-1.66%)
Jan 11, 2012	31.78	32.24	31.62	32.04	6,708,911	+0.24(+0.75%)
Jan 10, 2012	30.76	31.99	30.73	31.80	9,977,560	+1.42(+4.68%)
Jan 09, 2012	30.38	30.55	30.10	30.38	4,694,160	+0.10(+0.35%)
Jan 06, 2012	30.66	30.81	30.19	30.28	4,491,276	-0.40(-1.31%)
Jan 05, 2012	29.91	30.80	29.61	30.68	7,493,046	+0.60(+2.01%)
Jan 04, 2012	29.91	30.14	29.60	30.07	4,123,105	+0.75(+2.57%)
Dec 30, 2011	29.21	29.47	28.94	29.32	3,505,852	+0.30(+1.02%)
Dec 29, 2011	28.92	29.04	28.70	29.02	3,018,815	+0.22(+0.78%)
Dec 28, 2011	29.21	29.44	28.72	28.80	3,405,521	-0.46(-1.59%)
Dec 27, 2011	29.35	29.58	29.19	29.26	2,305,260	-0.17(-0.57%)
Dec 23, 2011	29.48	29.53	29.24	29.43	2,532,481	+0.49(+1.70%)
Dec 21, 2011	30.28	30.38	28.49	28.94	11,335,022	-1.89(-6.14%)
Dec 20, 2011	29.84	30.91	29.73	30.83	5,080,797	+1.59(+5.42%)
Dec 19, 2011	30.05	30.37	29.16	29.25	4,037,239	-0.61(-2.05%)
Dec 16, 2011	29.80	30.57	29.73	29.86	9,798,364	-0.02(-0.08%)
Dec 15, 2011	30.05	30.40	29.81	29.88	5,038,337	+0.21(+0.71%)
Dec 14, 2011	30.20	30.33	29.55	29.67	4,606,545	-0.83(-2.73%)
Dec 13, 2011	30.89	31.31	30.28	30.50	3,820,585	-0.24(-0.79%)
Dec 12, 2011	31.21	31.23	30.55	30.75	4,367,993	-0.88(-2.80%)
Dec 09, 2011	30.89	31.77	30.80	31.63	4,333,591	+0.93(+3.03%)
Dec 08, 2011	31.48	31.53	30.61	30.70	5,979,061	-1.11(-3.48%)
Dec 07, 2011	31.65	31.96	30.89	31.81	5,147,074	-0.05(-0.17%)
Dec 06, 2011	32.09	32.19	31.59	31.86	4,614,492	-0.03(-0.10%)
Dec 05, 2011	31.80	32.30	31.29	31.90	7,866,458	+0.67(+2.13%)
Dec 02, 2011	31.08	31.61	30.91	31.23	5,666,566	+0.41(+1.35%)