Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	39.71	39.95	39.44	39.46	3,810,593	-0.24(-0.61%)
Oct 30, 2013	40.46	40.64	39.63	39.70	3,334,735	-0.87(-2.14%)
Oct 29, 2013	40.38	40.86	40.28	40.57	4,681,672	+0.24(+0.60%)
Oct 28, 2013	39.44	40.34	39.26	40.33	5,174,897	+0.98(+2.49%)
Oct 25, 2013	39.51	39.52	39.10	39.35	0	+0.03(+0.08%)
Oct 24, 2013	39.13	39.43	38.91	39.32	2,531,673	+0.24(+0.62%)
Oct 23, 2013	39.08	39.36	38.82	39.08	2,680,756	-0.23(-0.59%)
Oct 22, 2013	39.47	39.83	39.15	39.31	4,076,408	-0.05(-0.14%)
Oct 21, 2013	39.04	39.51	39.04	39.36	3,332,336	+0.43(+1.10%)
Oct 18, 2013	39.02	39.05	38.74	38.94	3,672,654	-0.08(-0.21%)
Oct 17, 2013	38.12	39.05	38.03	39.02	4,874,416	+0.57(+1.49%)
Oct 16, 2013	39.37	39.45	38.04	38.45	9,462,526	-0.55(-1.42%)
Oct 15, 2013	39.69	40.01	38.90	39.00	7,694,862	-1.05(-2.62%)
Oct 14, 2013	40.08	40.17	39.49	40.05	5,368,847	-0.29(-0.71%)
Oct 11, 2013	38.70	40.35	38.63	40.33	0	+2.11(+5.52%)
Oct 10, 2013	37.38	38.28	37.27	38.22	3,689,178	+1.01(+2.71%)
Oct 09, 2013	37.58	37.69	36.88	37.22	5,884,412	-0.09(-0.24%)
Oct 08, 2013	38.18	38.27	37.24	37.31	3,648,309	-0.87(-2.28%)
Oct 07, 2013	38.11	38.52	37.98	38.18	3,134,339	-0.34(-0.88%)
Oct 04, 2013	37.98	38.57	37.77	38.52	0	+0.60(+1.58%)
Oct 03, 2013	37.98	38.06	37.65	37.92	3,668,401	-0.10(-0.27%)
Oct 02, 2013	37.75	38.09	37.61	38.02	2,841,491	+0.24(+0.64%)
Oct 01, 2013	37.13	37.79	37.06	37.78	3,143,043	+0.50(+1.35%)
Sep 30, 2013	37.02	37.44	36.09	37.28	5,420,499	-0.26(-0.70%)
Sep 27, 2013	37.30	37.60	37.18	37.54	0	-0.13(-0.35%)
Sep 26, 2013	37.89	37.89	37.40	37.67	2,558,327	-0.07(-0.18%)
Sep 25, 2013	37.56	37.86	37.33	37.74	3,291,738	+0.11(+0.30%)
Sep 24, 2013	37.51	37.85	37.30	37.63	3,945,234	+0.21(+0.56%)
Sep 23, 2013	37.24	37.53	37.05	37.42	3,677,278	+0.06(+0.16%)
Sep 20, 2013	37.53	37.84	37.34	37.36	0	-0.15(-0.41%)
Sep 19, 2013	38.15	38.21	37.50	37.52	5,738,259	-0.43(-1.14%)
Sep 18, 2013	37.19	38.02	37.13	37.95	7,776,199	+1.13(+3.07%)
Sep 17, 2013	36.79	37.15	36.60	36.82	0	+0.11(+0.31%)
Sep 16, 2013	36.62	36.83	36.51	36.70	0	+0.53(+1.46%)
Sep 13, 2013	35.76	36.22	35.75	36.18	0	+0.40(+1.12%)
Sep 12, 2013	36.14	36.18	35.74	35.78	3,847,625	-0.48(-1.32%)
Sep 11, 2013	35.88	36.42	35.88	36.25	6,376,009	+0.27(+0.76%)
Sep 10, 2013	35.86	36.09	35.72	35.98	3,895,360	+0.43(+1.20%)
Sep 09, 2013	35.32	35.64	35.20	35.55	5,429,103	+0.37(+1.06%)
Sep 06, 2013	34.76	35.40	34.55	35.18	0	+0.68(+1.97%)
Sep 05, 2013	34.29	34.64	34.24	34.50	6,000,478	+0.14(+0.40%)
Sep 04, 2013	33.82	34.63	33.67	34.37	7,206,280	+0.55(+1.62%)
Sep 03, 2013	33.59	34.00	33.40	33.82	4,464,017	+0.54(+1.62%)
Aug 30, 2013	33.69	33.69	33.21	33.28	0	-0.33(-0.97%)
Aug 29, 2013	33.41	33.71	33.15	33.60	3,631,409	+0.11(+0.33%)
Aug 28, 2013	32.87	33.60	32.77	33.49	6,708,625	+0.72(+2.20%)
Aug 27, 2013	33.09	33.18	32.69	32.77	3,916,097	-0.65(-1.94%)
Aug 26, 2013	33.41	33.50	33.18	33.42	4,046,749	-0.06(-0.18%)
Aug 23, 2013	33.03	33.59	32.59	33.48	0	+0.45(+1.36%)
Aug 22, 2013	32.80	33.13	32.80	33.03	2,844,888	+0.12(+0.36%)
Aug 21, 2013	31.90	33.11	31.78	32.91	6,372,007	+0.84(+2.62%)
Aug 20, 2013	32.26	32.31	31.97	32.07	2,606,549	-0.15(-0.48%)
Aug 19, 2013	32.34	32.81	32.14	32.23	3,803,203	-0.21(-0.66%)
Aug 16, 2013	32.14	32.60	31.95	32.44	0	+0.27(+0.85%)
Aug 15, 2013	32.53	32.61	31.95	32.17	4,168,490	-0.69(-2.10%)
Aug 14, 2013	33.13	33.25	32.85	32.86	3,252,256	-0.44(-1.31%)
Aug 13, 2013	33.36	33.52	33.00	33.29	2,972,705	-0.02(-0.07%)
Aug 12, 2013	33.04	33.43	33.04	33.32	3,493,162	+0.10(+0.31%)
Aug 09, 2013	33.02	33.46	33.02	33.21	2,773,719	+0.12(+0.37%)
Aug 08, 2013	33.50	33.58	33.08	33.09	4,028,226	-0.42(-1.25%)
Aug 07, 2013	33.77	33.77	33.06	33.51	7,159,862	-0.09(-0.27%)
Aug 06, 2013	34.37	34.54	33.51	33.60	16,667,496	+0.27(+0.82%)
Aug 05, 2013	33.71	33.71	33.16	33.33	7,145,579	-0.05(-0.14%)
Aug 02, 2013	33.55	33.55	33.14	33.37	4,179,436	+0.01(+0.04%)
Aug 01, 2013	33.02	33.68	33.02	33.36	4,440,839	+0.49(+1.51%)
Jul 31, 2013	33.06	33.37	32.83	32.86	0	+0.01(+0.03%)
Jul 30, 2013	33.09	33.18	32.79	32.85	0	-0.09(-0.28%)
Jul 29, 2013	32.95	33.24	32.82	32.94	0	-0.08(-0.23%)
Jul 26, 2013	32.73	33.03	32.69	33.02	0	+0.05(+0.17%)
Jul 25, 2013	32.55	33.21	32.51	32.97	0	+0.39(+1.21%)
Jul 24, 2013	33.09	33.23	32.54	32.57	0	-0.25(-0.76%)
Jul 23, 2013	33.16	33.16	32.79	32.82	0	-0.26(-0.78%)
Jul 22, 2013	33.33	33.16	33.01	33.08	0	+0.23(+0.71%)
Jul 19, 2013	32.83	33.03	32.52	32.85	0	-0.06(-0.18%)
Jul 18, 2013	32.67	33.28	32.66	32.91	0	+0.65(+2.01%)
Jul 17, 2013	32.28	32.54	32.20	32.26	6,583,297	+0.02(+0.07%)
Jul 16, 2013	32.30	32.58	32.06	32.24	0	+0.03(+0.08%)
Jul 15, 2013	32.42	32.55	32.08	32.21	0	-0.22(-0.67%)
Jul 12, 2013	32.92	33.01	32.24	32.43	0	+0.17(+0.54%)
Jul 11, 2013	31.97	32.32	31.78	32.25	0	+0.62(+1.95%)
Jul 10, 2013	30.30	31.68	30.26	31.64	10,914,714	+1.43(+4.72%)
Jul 09, 2013	30.10	30.33	29.95	30.21	0	+0.22(+0.73%)
Jul 08, 2013	29.53	30.13	29.48	29.99	4,853,752	+0.37(+1.24%)
Jul 05, 2013	29.61	29.73	29.33	29.63	0	+0.23(+0.77%)
Jul 03, 2013	29.05	29.60	29.03	29.40	0	+0.19(+0.64%)
Jul 02, 2013	29.19	29.31	28.91	29.21	0	+0.13(+0.44%)
Jul 01, 2013	28.78	29.43	28.66	29.09	0	+0.65(+2.28%)
Jun 28, 2013	27.94	28.77	27.91	28.44	10,424,213	-0.21(-0.73%)
Jun 27, 2013	29.11	29.19	28.54	28.64	7,415,802	-0.34(-1.17%)
Jun 26, 2013	28.75	29.12	28.58	28.99	0	+0.48(+1.67%)
Jun 25, 2013	28.20	28.55	27.90	28.51	0	+0.50(+1.78%)
Jun 24, 2013	28.09	28.20	27.79	28.01	0	-0.28(-0.98%)
Jun 21, 2013	28.49	28.71	28.14	28.29	9,866,735	-0.18(-0.64%)
Jun 20, 2013	28.41	28.78	28.33	28.47	0	-0.38(-1.31%)
Jun 19, 2013	29.13	29.36	28.78	28.84	0	-0.23(-0.79%)
Jun 18, 2013	28.89	29.26	28.71	29.07	7,288,547	+0.27(+0.92%)
Jun 17, 2013	28.87	29.15	28.77	28.81	0	+0.22(+0.76%)
Jun 14, 2013	28.94	29.12	28.37	28.59	0	-0.42(-1.46%)
Jun 13, 2013	28.99	29.18	28.68	29.01	6,847,823	-0.04(-0.14%)
Jun 12, 2013	29.39	29.57	28.99	29.05	5,986,343	-0.20(-0.67%)
Jun 11, 2013	28.78	29.39	28.71	29.25	4,578,949	+0.15(+0.50%)
Jun 10, 2013	30.24	30.25	29.05	29.10	0	-1.12(-3.71%)
Jun 07, 2013	29.87	30.26	29.78	30.22	0	+0.56(+1.88%)
Jun 06, 2013	29.14	29.67	28.80	29.67	0	+0.67(+2.30%)
Jun 05, 2013	29.28	29.40	28.74	29.00	0	-0.43(-1.45%)
Jun 04, 2013	29.64	29.91	29.39	29.43	0	-0.02(-0.08%)
Jun 03, 2013	29.44	29.60	29.14	29.45	5,800,242	+0.10(+0.34%)
May 31, 2013	29.38	29.58	29.11	29.35	5,179,314	-0.07(-0.23%)
May 30, 2013	29.22	29.51	28.95	29.42	0	+0.24(+0.81%)
May 29, 2013	28.73	29.38	28.54	29.18	8,132,865	+0.25(+0.85%)
May 28, 2013	29.37	29.37	28.83	28.94	7,079,706	-0.01(-0.05%)
May 24, 2013	28.95	28.99	28.56	28.95	0	-0.15(-0.53%)
May 23, 2013	29.46	29.60	28.91	29.10	10,263,323	-0.47(-1.60%)
May 22, 2013	29.00	30.14	28.99	29.58	0	+0.25(+0.84%)
May 21, 2013	29.39	29.46	29.09	29.33	0	+0.04(+0.12%)
May 20, 2013	29.73	30.16	29.08	29.29	0	-0.44(-1.48%)
May 17, 2013	28.93	29.77	28.52	29.73	0	+1.04(+3.61%)
May 16, 2013	29.16	29.31	28.66	28.70	6,340,123	-0.55(-1.89%)
May 15, 2013	28.30	29.46	28.15	29.25	0	+0.71(+2.48%)
May 13, 2013	29.53	29.59	28.43	28.55	0	-0.98(-3.31%)
May 10, 2013	31.19	31.20	29.15	29.52	0	-1.55(-5.00%)
May 09, 2013	31.09	31.17	30.73	31.07	12,699,634	+0.14(+0.44%)
May 08, 2013	30.87	30.97	29.58	30.94	14,323,415	+1.48(+5.04%)
May 07, 2013	29.84	30.14	29.13	29.45	10,705,820	-0.35(-1.17%)
May 06, 2013	30.32	30.32	29.76	29.80	0	-0.44(-1.44%)
May 03, 2013	29.55	30.27	29.21	30.24	0	+1.03(+3.53%)
May 02, 2013	28.87	29.24	28.57	29.21	0	+0.39(+1.34%)
May 01, 2013	29.26	29.44	28.79	28.82	0	-0.59(-2.02%)
Apr 30, 2013	28.55	29.61	28.52	29.42	0	+0.85(+2.97%)
Apr 29, 2013	28.27	28.67	28.21	28.57	11,265,082	+0.44(+1.57%)
Apr 26, 2013	27.83	28.27	27.85	28.13	14,115,653	+0.28(+0.99%)
Apr 25, 2013	28.50	28.94	27.82	27.85	19,969,248	-0.26(-0.94%)
Apr 24, 2013	29.50	29.59	28.04	28.11	0	-1.39(-4.71%)
Apr 23, 2013	30.44	30.50	29.45	29.50	19,468,818	-0.78(-2.56%)
Apr 22, 2013	30.94	31.11	30.15	30.28	10,913,839	-0.50(-1.64%)
Apr 19, 2013	31.91	31.94	30.74	30.78	12,922,211	-1.21(-3.79%)
Apr 18, 2013	32.34	32.36	31.91	32.00	5,380,711	-0.21(-0.66%)
Apr 17, 2013	32.77	32.77	32.08	32.21	10,994,388	-0.76(-2.31%)
Apr 16, 2013	33.42	33.68	32.95	32.97	9,860,530	-0.20(-0.59%)
Apr 15, 2013	34.27	34.27	33.16	33.17	9,390,306	-1.13(-3.31%)
Apr 12, 2013	34.31	34.40	33.64	34.30	10,102,034	-0.95(-2.70%)
Apr 11, 2013	34.72	35.27	34.61	35.25	5,938,233	+0.62(+1.78%)
Apr 10, 2013	33.97	34.93	33.84	34.64	4,417,026	+0.85(+2.53%)
Apr 09, 2013	33.87	34.11	33.45	33.78	2,369,862	-0.08(-0.23%)
Apr 08, 2013	33.43	33.86	33.24	33.86	2,631,377	+0.42(+1.26%)
Apr 05, 2013	33.39	33.49	32.75	33.44	4,217,349	-0.37(-1.10%)
Apr 04, 2013	34.00	34.17	33.60	33.81	3,552,515	-0.20(-0.59%)
Apr 03, 2013	34.63	34.70	33.98	34.01	4,011,350	-0.65(-1.89%)
Apr 02, 2013	34.91	35.36	34.62	34.66	3,354,073	-0.17(-0.50%)
Apr 01, 2013	34.75	35.05	34.62	34.84	3,899,933	+0.05(+0.16%)
Mar 28, 2013	33.71	34.83	33.62	34.78	6,216,615	+1.09(+3.25%)
Mar 27, 2013	33.75	34.02	33.62	33.69	4,123,652	-0.19(-0.55%)
Mar 26, 2013	34.04	34.23	33.80	33.87	3,141,289	+0.10(+0.31%)
Mar 25, 2013	34.10	34.36	33.61	33.77	6,028,575	-0.23(-0.68%)
Mar 22, 2013	34.68	34.80	33.81	34.00	8,879,665	-0.56(-1.63%)
Mar 21, 2013	34.90	34.91	34.51	34.56	4,009,695	-0.67(-1.89%)
Mar 20, 2013	35.32	35.49	35.07	35.23	2,894,747	+0.23(+0.66%)
Mar 19, 2013	35.30	35.54	34.79	35.00	2,820,155	-0.23(-0.66%)
Mar 18, 2013	35.34	35.54	35.01	35.23	3,001,231	-0.34(-0.96%)
Mar 15, 2013	35.61	35.88	35.52	35.57	6,621,648	-0.15(-0.41%)
Mar 14, 2013	35.99	36.05	35.55	35.72	3,758,380	-0.23(-0.64%)
Mar 13, 2013	35.98	35.98	35.46	35.95	4,156,058	+0.08(+0.22%)
Mar 12, 2013	36.19	36.20	35.66	35.87	2,575,659	-0.35(-0.96%)
Mar 11, 2013	35.95	36.22	35.87	36.22	3,217,604	-0.33(-0.91%)
Mar 08, 2013	36.61	36.81	36.26	36.55	3,084,712	-0.01(-0.02%)
Mar 07, 2013	36.60	36.70	36.33	36.56	2,220,821	-0.08(-0.21%)
Mar 06, 2013	36.53	36.66	36.17	36.63	3,745,200	+0.39(+1.08%)
Mar 05, 2013	35.79	36.30	35.79	36.24	4,452,937	+0.57(+1.59%)
Mar 04, 2013	35.31	35.72	35.05	35.68	2,831,464	+0.30(+0.83%)
Mar 01, 2013	34.71	35.44	34.39	35.38	3,203,940	+0.53(+1.52%)
Feb 28, 2013	34.85	35.15	34.82	34.85	2,683,154	-0.19(-0.53%)
Feb 27, 2013	34.56	35.20	34.37	35.04	2,635,245	+0.60(+1.74%)
Feb 26, 2013	34.30	34.61	34.17	34.44	3,437,624	+0.17(+0.50%)
Feb 25, 2013	34.90	35.23	34.26	34.27	3,966,963	-0.41(-1.18%)
Feb 22, 2013	34.27	34.70	34.23	34.67	3,353,862	+0.55(+1.61%)
Feb 21, 2013	34.95	34.96	34.10	34.12	3,966,864	-0.85(-2.44%)
Feb 20, 2013	35.50	35.52	34.97	34.98	3,357,318	-0.58(-1.62%)
Feb 19, 2013	34.93	35.61	34.77	35.55	3,954,746	+0.67(+1.91%)
Feb 15, 2013	34.60	35.06	34.51	34.89	4,103,406	+0.30(+0.88%)
Feb 14, 2013	34.60	34.70	34.44	34.58	3,628,351	-0.09(-0.26%)
Feb 13, 2013	34.71	34.89	34.46	34.67	3,479,680	-0.10(-0.29%)
Feb 12, 2013	35.01	35.02	34.73	34.77	3,390,376	-0.24(-0.67%)
Feb 11, 2013	35.65	35.70	34.95	35.01	3,515,450	-0.73(-2.05%)
Feb 08, 2013	35.85	35.97	35.45	35.74	4,978,399	+0.10(+0.28%)
Feb 07, 2013	34.83	35.70	34.17	35.64	11,478,280	+1.02(+2.94%)
Feb 06, 2013	35.29	35.41	34.41	34.62	8,184,951	-0.68(-1.93%)
Feb 04, 2013	35.80	35.87	35.30	35.30	3,610,753	-0.55(-1.53%)
Feb 01, 2013	35.84	35.89	35.45	35.85	3,432,941	+0.36(+1.02%)
Jan 31, 2013	35.37	35.65	35.18	35.49	3,555,702	+0.07(+0.20%)
Jan 30, 2013	35.33	35.58	35.16	35.42	3,184,141	+0.05(+0.15%)
Jan 29, 2013	35.22	35.40	34.97	35.36	3,265,013	+0.07(+0.21%)
Jan 28, 2013	35.30	35.49	35.25	35.29	4,012,101	+0.05(+0.14%)
Jan 25, 2013	35.17	35.36	34.86	35.24	5,631,448	+0.32(+0.91%)
Jan 24, 2013	35.19	35.54	34.85	34.92	6,288,740	-0.38(-1.07%)
Jan 23, 2013	35.67	35.82	35.12	35.30	4,793,753	-0.20(-0.56%)
Jan 22, 2013	35.94	36.06	35.28	35.50	5,182,772	-0.51(-1.41%)
Jan 18, 2013	35.51	36.11	35.42	36.01	6,860,507	+0.36(+1.02%)
Jan 17, 2013	35.45	35.72	35.36	35.65	3,122,151	+0.23(+0.64%)
Jan 16, 2013	35.39	35.50	35.25	35.42	3,069,116	-0.06(-0.18%)
Jan 15, 2013	35.42	35.56	35.29	35.48	2,861,517	-0.13(-0.37%)
Jan 14, 2013	35.44	35.84	35.42	35.61	4,636,395	-0.01(-0.03%)
Jan 11, 2013	35.25	35.67	35.08	35.62	8,643,701	+1.55(+4.56%)
Jan 10, 2013	33.92	34.18	33.66	34.07	4,928,024	+0.29(+0.86%)
Jan 09, 2013	34.24	34.27	33.65	33.78	4,416,139	-0.04(-0.12%)
Jan 08, 2013	34.33	34.34	33.72	33.82	4,074,846	-0.46(-1.34%)
Jan 07, 2013	34.07	34.34	33.77	34.28	3,878,407	+0.15(+0.44%)
Jan 04, 2013	34.37	34.37	33.98	34.13	3,895,977	-0.08(-0.24%)
Jan 03, 2013	34.76	34.76	34.08	34.21	5,380,119	-0.35(-1.03%)
Jan 02, 2013	34.22	34.56	33.80	34.56	5,373,819	+1.02(+3.06%)
Dec 31, 2012	32.81	33.60	32.75	33.54	4,828,329	+0.71(+2.17%)
Dec 28, 2012	32.90	33.04	32.75	32.83	2,508,365	-0.31(-0.95%)
Dec 27, 2012	33.19	33.34	32.62	33.14	3,474,332	-0.07(-0.20%)
Dec 26, 2012	33.28	33.46	33.04	33.21	2,129,289	-0.09(-0.27%)
Dec 24, 2012	33.24	33.40	33.01	33.30	1,768,286	-0.17(-0.52%)
Dec 21, 2012	33.14	33.64	32.62	33.47	10,825,122	+0.00(+0.01%)
Dec 20, 2012	33.05	33.49	32.48	33.47	6,220,796	+0.20(+0.61%)
Dec 19, 2012	33.92	33.99	33.23	33.26	4,834,358	-0.45(-1.33%)
Dec 18, 2012	33.20	33.87	33.10	33.71	5,304,362	+0.60(+1.81%)
Dec 17, 2012	32.97	33.14	32.84	33.11	4,849,599	+0.19(+0.57%)
Dec 14, 2012	32.71	33.03	32.66	32.93	4,059,188	+0.20(+0.61%)
Dec 13, 2012	32.58	33.13	32.51	32.73	4,784,138	-0.05(-0.15%)
Dec 12, 2012	32.84	32.93	32.63	32.78	3,723,722	-0.03(-0.10%)
Dec 11, 2012	32.23	33.00	32.19	32.81	6,579,394	+0.59(+1.83%)
Dec 10, 2012	31.76	32.23	31.76	32.22	5,338,215	+0.30(+0.93%)
Dec 07, 2012	31.92	31.95	31.53	31.92	4,786,103	+0.16(+0.49%)
Dec 06, 2012	31.65	31.80	31.38	31.76	6,222,787	+0.10(+0.32%)
Dec 05, 2012	31.14	31.85	30.72	31.66	8,339,036	+1.18(+3.89%)
Dec 04, 2012	30.44	30.55	30.11	30.48	3,323,038	-0.04(-0.13%)
Nov 30, 2012	30.38	30.61	30.14	30.52	6,362,493	+0.05(+0.16%)
Nov 29, 2012	30.03	30.58	30.02	30.47	6,693,701	+0.65(+2.19%)
Nov 28, 2012	29.55	29.90	29.34	29.82	3,932,085	+0.06(+0.21%)
Nov 27, 2012	29.77	30.03	29.60	29.75	3,922,732	-0.20(-0.68%)
Nov 26, 2012	30.01	30.17	29.55	29.96	4,291,468	-0.22(-0.74%)
Nov 23, 2012	29.98	30.19	29.64	30.18	2,394,261	+0.44(+1.48%)
Nov 21, 2012	29.81	29.96	29.63	29.74	2,615,499	+0.08(+0.26%)
Nov 20, 2012	29.87	30.00	29.29	29.66	7,561,750	-0.37(-1.22%)
Nov 19, 2012	30.15	30.32	29.95	30.03	5,044,080	+0.19(+0.62%)
Nov 16, 2012	29.50	29.93	29.49	29.84	6,536,007	+0.33(+1.12%)
Nov 15, 2012	29.49	29.61	29.31	29.51	5,851,713	+0.33(+1.12%)
Nov 14, 2012	29.64	29.74	29.14	29.19	6,435,074	-0.45(-1.52%)
Nov 13, 2012	29.79	29.93	29.38	29.64	4,093,627	-0.30(-1.01%)
Nov 12, 2012	30.06	30.21	29.69	29.94	3,694,544	-0.02(-0.08%)
Nov 09, 2012	29.62	30.34	29.55	29.96	7,454,631	+0.33(+1.12%)
Nov 08, 2012	30.03	30.68	29.62	29.63	6,213,201	-0.76(-2.49%)
Nov 07, 2012	30.92	31.24	29.92	30.39	8,750,207	-0.19(-0.61%)
Nov 06, 2012	30.04	30.59	29.97	30.57	6,028,569	+0.60(+2.01%)
Nov 05, 2012	30.02	30.27	29.74	29.97	5,897,728	-0.06(-0.20%)
Nov 02, 2012	30.66	30.86	30.01	30.03	6,167,845	-0.48(-1.58%)