Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.06	33.37	32.83	32.87	0	+0.01(+0.03%)
Jul 30, 2013	33.10	33.19	32.79	32.86	0	-0.09(-0.28%)
Jul 29, 2013	32.96	33.24	32.82	32.95	0	-0.08(-0.23%)
Jul 26, 2013	32.73	33.03	32.70	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	33.24	32.55	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	33.34	33.16	33.01	33.08	0	+0.23(+0.70%)
Jul 19, 2013	32.83	33.03	32.52	32.85	0	-0.06(-0.18%)
Jul 18, 2013	32.67	33.29	32.67	32.91	0	+0.65(+2.01%)
Jul 17, 2013	32.28	32.54	32.21	32.26	6,582,742	+0.02(+0.07%)
Jul 16, 2013	32.30	32.58	32.07	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(+0.53%)
Jul 11, 2013	31.98	32.32	31.78	32.26	0	+0.62(+1.95%)
Jul 10, 2013	30.30	31.68	30.26	31.64	10,913,794	+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	29.49	30.00	4,853,343	+0.37(+1.24%)
Jul 05, 2013	29.61	29.74	29.33	29.63	0	+0.23(+0.77%)
Jul 03, 2013	29.06	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	28.67	29.09	0	+0.65(+2.28%)
Jun 28, 2013	27.94	28.77	27.91	28.44	10,423,334	-0.21(-0.73%)
Jun 27, 2013	29.12	29.19	28.54	28.65	7,415,177	-0.34(-1.17%)
Jun 26, 2013	28.75	29.13	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	28.72	28.14	28.29	9,865,904	-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	28.85	0	-0.23(-0.79%)
Jun 18, 2013	28.89	29.26	28.72	29.08	7,287,933	+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	29.02	6,847,246	-0.04(-0.14%)
Jun 12, 2013	29.39	29.57	28.99	29.06	5,985,838	-0.20(-0.67%)
Jun 11, 2013	28.78	29.39	28.72	29.25	4,578,563	+0.15(+0.50%)
Jun 10, 2013	30.24	30.25	29.06	29.11	0	-1.12(-3.71%)
Jun 07, 2013	29.87	30.26	29.78	30.23	0	+0.56(+1.88%)
Jun 06, 2013	29.15	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	29.65	29.91	29.39	29.43	0	-0.02(-0.08%)
Jun 03, 2013	29.45	29.60	29.15	29.45	5,799,753	+0.10(+0.34%)
May 31, 2013	29.38	29.59	29.12	29.35	5,178,877	-0.07(-0.23%)
May 30, 2013	29.22	29.51	28.96	29.42	0	+0.24(+0.81%)
May 29, 2013	28.73	29.38	28.54	29.18	8,132,180	+0.25(+0.85%)
May 28, 2013	29.37	29.37	28.83	28.94	7,079,109	-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	29.11	10,262,458	-0.47(-1.60%)
May 22, 2013	29.01	30.15	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	29.74	30.16	29.08	29.30	0	-0.44(-1.48%)
May 17, 2013	28.93	29.77	28.52	29.74	0	+1.04(+3.61%)
May 16, 2013	29.16	29.32	28.67	28.70	6,339,589	-0.55(-1.89%)
May 15, 2013	28.30	29.46	28.15	29.26	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	31.18	30.73	31.08	12,698,563	+0.14(+0.44%)
May 08, 2013	30.87	30.98	29.58	30.94	14,322,208	+1.48(+5.04%)
May 07, 2013	29.85	30.15	29.13	29.46	10,704,917	-0.35(-1.17%)
May 06, 2013	30.32	30.32	29.76	29.81	0	-0.44(-1.44%)
May 03, 2013	29.56	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	28.56	29.61	28.52	29.42	0	+0.85(+2.97%)
Apr 29, 2013	28.27	28.67	28.21	28.57	11,264,132	+0.44(+1.57%)
Apr 26, 2013	27.83	28.28	27.85	28.13	14,114,464	+0.28(+0.99%)
Apr 25, 2013	28.51	28.95	27.83	27.85	19,967,564	-0.26(-0.94%)
Apr 24, 2013	29.51	29.60	28.04	28.12	0	-1.39(-4.71%)
Apr 23, 2013	30.44	30.50	29.45	29.51	19,467,178	-0.78(-2.56%)
Apr 22, 2013	30.94	31.12	30.15	30.28	10,912,919	-0.50(-1.64%)
Apr 19, 2013	31.91	31.94	30.74	30.79	12,921,122	-1.21(-3.79%)
Apr 18, 2013	32.34	32.36	31.92	32.00	5,380,258	-0.21(-0.66%)
Apr 17, 2013	32.77	32.77	32.08	32.21	10,993,461	-0.76(-2.31%)
Apr 16, 2013	33.42	33.69	32.96	32.97	9,859,699	-0.20(-0.59%)
Apr 15, 2013	34.28	34.28	33.16	33.17	9,389,515	-1.13(-3.31%)
Apr 12, 2013	34.31	34.40	33.65	34.30	10,101,183	-0.95(-2.70%)
Apr 11, 2013	34.73	35.28	34.62	35.26	5,937,733	+0.62(+1.78%)
Apr 10, 2013	33.97	34.94	33.85	34.64	4,416,654	+0.85(+2.53%)
Apr 09, 2013	33.88	34.11	33.46	33.79	2,369,662	-0.08(-0.23%)
Apr 08, 2013	33.43	33.86	33.24	33.86	2,631,155	+0.42(+1.26%)
Apr 05, 2013	33.40	33.50	32.76	33.44	4,216,994	-0.37(-1.10%)
Apr 04, 2013	34.00	34.18	33.60	33.81	3,552,215	-0.20(-0.59%)
Apr 03, 2013	34.63	34.70	33.98	34.01	4,011,012	-0.65(-1.89%)
Apr 02, 2013	34.91	35.36	34.62	34.67	3,353,790	-0.17(-0.50%)
Apr 01, 2013	34.75	35.05	34.63	34.84	3,899,604	+0.05(+0.16%)
Mar 28, 2013	33.71	34.84	33.63	34.79	6,216,091	+1.09(+3.25%)
Mar 27, 2013	33.75	34.02	33.63	33.69	4,123,304	-0.19(-0.55%)
Mar 26, 2013	34.05	34.24	33.80	33.88	3,141,024	+0.10(+0.31%)
Mar 25, 2013	34.10	34.36	33.61	33.77	6,028,067	-0.23(-0.68%)
Mar 22, 2013	34.69	34.80	33.81	34.00	8,878,917	-0.56(-1.63%)
Mar 21, 2013	34.90	34.91	34.52	34.57	4,009,357	-0.67(-1.89%)
Mar 20, 2013	35.32	35.49	35.08	35.23	2,894,503	+0.23(+0.66%)
Mar 19, 2013	35.30	35.54	34.79	35.00	2,819,917	-0.23(-0.66%)
Mar 18, 2013	35.34	35.54	35.01	35.23	3,000,978	-0.34(-0.96%)
Mar 15, 2013	35.62	35.88	35.52	35.58	6,621,090	-0.15(-0.41%)
Mar 14, 2013	36.00	36.05	35.56	35.72	3,758,063	-0.23(-0.64%)
Mar 13, 2013	35.98	35.98	35.47	35.95	4,155,707	+0.08(+0.22%)
Mar 12, 2013	36.19	36.20	35.66	35.87	2,575,442	-0.35(-0.96%)
Mar 11, 2013	35.96	36.22	35.87	36.22	3,217,333	-0.33(-0.91%)
Mar 08, 2013	36.62	36.81	36.27	36.55	3,084,452	-0.01(-0.02%)
Mar 07, 2013	36.60	36.70	36.33	36.56	2,220,634	-0.08(-0.21%)
Mar 06, 2013	36.53	36.66	36.17	36.64	3,744,884	+0.39(+1.08%)
Mar 05, 2013	35.79	36.30	35.79	36.25	4,452,562	+0.57(+1.59%)
Mar 04, 2013	35.32	35.73	35.05	35.68	2,831,225	+0.30(+0.83%)
Mar 01, 2013	34.71	35.44	34.39	35.38	3,203,670	+0.53(+1.52%)
Feb 28, 2013	34.85	35.15	34.83	34.85	2,682,928	-0.19(-0.53%)
Feb 27, 2013	34.56	35.20	34.37	35.04	2,635,023	+0.60(+1.74%)
Feb 26, 2013	34.30	34.62	34.17	34.44	3,437,334	+0.17(+0.50%)
Feb 25, 2013	34.90	35.23	34.26	34.27	3,966,628	-0.41(-1.18%)
Feb 22, 2013	34.27	34.70	34.23	34.68	3,353,579	+0.55(+1.61%)
Feb 21, 2013	34.95	34.96	34.11	34.13	3,966,529	-0.85(-2.44%)
Feb 20, 2013	35.50	35.52	34.97	34.98	3,357,035	-0.58(-1.62%)
Feb 19, 2013	34.94	35.62	34.77	35.56	3,954,413	+0.67(+1.91%)
Feb 15, 2013	34.60	35.06	34.51	34.89	4,103,060	+0.30(+0.88%)
Feb 14, 2013	34.60	34.70	34.44	34.59	3,628,045	-0.09(-0.26%)
Feb 13, 2013	34.72	34.89	34.46	34.68	3,479,387	-0.10(-0.29%)
Feb 12, 2013	35.01	35.03	34.73	34.78	3,390,090	-0.24(-0.67%)
Feb 11, 2013	35.66	35.71	34.95	35.01	3,515,154	-0.73(-2.04%)
Feb 08, 2013	35.86	35.97	35.46	35.74	4,977,979	+0.10(+0.28%)
Feb 07, 2013	34.84	35.70	34.17	35.64	11,477,312	+1.02(+2.94%)
Feb 06, 2013	35.29	35.41	34.41	34.63	8,184,261	-0.68(-1.93%)
Feb 04, 2013	35.80	35.88	35.31	35.31	3,610,448	-0.55(-1.53%)
Feb 01, 2013	35.85	35.89	35.45	35.86	3,432,651	+0.36(+1.02%)
Jan 31, 2013	35.38	35.66	35.19	35.49	3,555,402	+0.07(+0.21%)
Jan 30, 2013	35.33	35.58	35.16	35.42	3,183,872	+0.05(+0.15%)
Jan 29, 2013	35.22	35.40	34.98	35.37	3,264,738	+0.07(+0.21%)
Jan 28, 2013	35.30	35.49	35.25	35.29	4,011,763	+0.05(+0.14%)
Jan 25, 2013	35.18	35.36	34.86	35.24	5,630,973	+0.32(+0.91%)
Jan 24, 2013	35.19	35.54	34.85	34.93	6,288,210	-0.38(-1.07%)
Jan 23, 2013	35.68	35.83	35.12	35.30	4,793,349	-0.20(-0.56%)
Jan 22, 2013	35.95	36.06	35.28	35.50	5,182,335	-0.51(-1.41%)
Jan 18, 2013	35.52	36.11	35.43	36.01	6,859,929	+0.36(+1.02%)
Jan 17, 2013	35.45	35.72	35.37	35.65	3,121,888	+0.23(+0.64%)
Jan 16, 2013	35.39	35.51	35.25	35.42	3,068,857	-0.06(-0.18%)
Jan 15, 2013	35.42	35.56	35.29	35.48	2,861,276	-0.13(-0.37%)
Jan 14, 2013	35.44	35.84	35.43	35.62	4,636,004	-0.01(-0.03%)
Jan 11, 2013	35.25	35.67	35.08	35.63	8,642,972	+1.55(+4.56%)
Jan 10, 2013	33.92	34.18	33.66	34.07	4,927,609	+0.29(+0.86%)
Jan 09, 2013	34.24	34.28	33.65	33.78	4,415,766	-0.04(-0.12%)
Jan 08, 2013	34.34	34.35	33.73	33.82	4,074,503	-0.46(-1.34%)
Jan 07, 2013	34.08	34.34	33.78	34.28	3,878,080	+0.15(+0.44%)
Jan 04, 2013	34.38	34.38	33.99	34.13	3,895,648	-0.08(-0.24%)
Jan 03, 2013	34.76	34.76	34.09	34.21	5,379,665	-0.35(-1.02%)
Jan 02, 2013	34.22	34.57	33.80	34.57	5,373,366	+1.02(+3.06%)
Dec 31, 2012	32.82	33.61	32.76	33.54	4,827,922	+0.71(+2.17%)
Dec 28, 2012	32.91	33.04	32.75	32.83	2,508,153	-0.31(-0.95%)
Dec 27, 2012	33.20	33.35	32.62	33.14	3,474,039	-0.07(-0.20%)
Dec 26, 2012	33.28	33.46	33.05	33.21	2,129,110	-0.09(-0.27%)
Dec 24, 2012	33.24	33.40	33.01	33.30	1,768,137	-0.17(-0.52%)
Dec 21, 2012	33.14	33.65	32.62	33.47	10,824,210	+0.00(+0.01%)
Dec 20, 2012	33.05	33.50	32.48	33.47	6,220,272	+0.20(+0.61%)
Dec 19, 2012	33.92	33.99	33.24	33.26	4,833,951	-0.45(-1.33%)
Dec 18, 2012	33.20	33.87	33.10	33.71	5,303,914	+0.60(+1.81%)
Dec 17, 2012	32.97	33.14	32.84	33.11	4,849,191	+0.19(+0.57%)
Dec 14, 2012	32.71	33.03	32.67	32.93	4,058,846	+0.20(+0.61%)
Dec 13, 2012	32.58	33.13	32.51	32.73	4,783,735	-0.05(-0.15%)
Dec 12, 2012	32.85	32.93	32.63	32.78	3,723,409	-0.03(-0.10%)
Dec 11, 2012	32.23	33.00	32.19	32.81	6,578,839	+0.59(+1.83%)
Dec 10, 2012	31.77	32.23	31.77	32.22	5,337,765	+0.30(+0.93%)
Dec 07, 2012	31.92	31.95	31.53	31.92	4,785,700	+0.16(+0.49%)
Dec 06, 2012	31.66	31.80	31.39	31.77	6,222,263	+0.10(+0.32%)
Dec 05, 2012	31.14	31.85	30.72	31.67	8,338,334	+1.18(+3.89%)
Dec 04, 2012	30.44	30.55	30.11	30.48	3,322,757	-0.04(-0.13%)
Nov 30, 2012	30.38	30.61	30.15	30.52	6,361,956	+0.05(+0.16%)
Nov 29, 2012	30.03	30.58	30.02	30.47	6,693,136	+0.65(+2.19%)
Nov 28, 2012	29.56	29.90	29.34	29.82	3,931,754	+0.06(+0.21%)
Nov 27, 2012	29.77	30.04	29.61	29.76	3,922,402	-0.20(-0.68%)
Nov 26, 2012	30.01	30.18	29.56	29.96	4,291,106	-0.22(-0.74%)
Nov 23, 2012	29.98	30.19	29.65	30.18	2,394,059	+0.44(+1.48%)
Nov 21, 2012	29.81	29.96	29.64	29.74	2,615,279	+0.08(+0.26%)
Nov 20, 2012	29.87	30.01	29.29	29.66	7,561,113	-0.37(-1.22%)
Nov 19, 2012	30.15	30.33	29.95	30.03	5,043,655	+0.19(+0.62%)
Nov 16, 2012	29.50	29.94	29.49	29.85	6,535,456	+0.33(+1.12%)
Nov 15, 2012	29.49	29.61	29.31	29.51	5,851,220	+0.33(+1.12%)
Nov 14, 2012	29.65	29.74	29.15	29.19	6,434,531	-0.45(-1.52%)
Nov 13, 2012	29.79	29.93	29.38	29.64	4,093,282	-0.30(-1.01%)
Nov 12, 2012	30.06	30.21	29.69	29.94	3,694,232	-0.02(-0.08%)
Nov 09, 2012	29.62	30.35	29.55	29.96	7,454,003	+0.33(+1.12%)
Nov 08, 2012	30.03	30.68	29.62	29.63	6,212,677	-0.76(-2.49%)
Nov 07, 2012	30.92	31.24	29.92	30.39	8,749,470	-0.19(-0.61%)
Nov 06, 2012	30.05	30.60	29.97	30.58	6,028,061	+0.60(+2.01%)
Nov 05, 2012	30.02	30.27	29.74	29.97	5,897,230	-0.06(-0.20%)
Nov 02, 2012	30.66	30.87	30.01	30.03	6,167,325	-0.48(-1.58%)
Nov 01, 2012	30.36	30.62	30.23	30.51	7,467,463	+0.25(+0.84%)
Oct 31, 2012	30.37	30.59	29.94	30.26	6,894,306	-0.04(-0.12%)
Oct 26, 2012	30.92	30.30	30.30	30.30	12,982,794	-0.65(-2.11%)
Oct 25, 2012	31.51	31.62	30.83	30.95	3,848,459	-0.20(-0.63%)
Oct 24, 2012	31.74	31.78	31.13	31.14	4,533,513	-0.45(-1.42%)
Oct 23, 2012	31.33	31.67	31.24	31.59	4,889,393	+0.37(+1.19%)
Oct 19, 2012	31.50	31.68	31.11	31.22	8,422,442	-0.27(-0.86%)
Oct 18, 2012	31.56	31.59	31.29	31.49	5,853,570	-0.08(-0.24%)
Oct 17, 2012	31.71	31.76	30.93	31.57	6,550,060	-0.32(-1.01%)
Oct 16, 2012	31.78	31.99	31.58	31.89	2,681,801	+0.20(+0.64%)
Oct 15, 2012	31.78	31.80	31.42	31.69	3,727,979	+0.12(+0.37%)
Oct 12, 2012	31.29	31.82	30.99	31.57	4,263,597	-0.13(-0.42%)
Oct 11, 2012	31.77	31.95	31.56	31.70	4,632,222	+0.21(+0.68%)
Oct 10, 2012	31.77	31.85	31.34	31.49	4,859,717	-0.28(-0.87%)
Oct 09, 2012	32.27	32.48	31.77	31.77	5,266,122	-0.63(-1.93%)
Oct 08, 2012	32.40	32.62	32.14	32.39	2,946,470	-0.21(-0.65%)
Oct 05, 2012	32.69	33.02	32.47	32.61	4,494,896	-0.00(-0.01%)
Oct 04, 2012	32.49	32.65	32.28	32.61	2,621,171	+0.13(+0.41%)
Oct 03, 2012	32.39	32.57	32.27	32.48	3,728,658	+0.19(+0.58%)
Oct 02, 2012	32.45	32.46	32.16	32.29	5,138,278	-0.06(-0.18%)
Oct 01, 2012	31.92	32.42	31.75	32.35	7,755,458	+0.62(+1.95%)
Sep 28, 2012	31.46	32.30	31.40	31.73	7,081,316	+0.53(+1.70%)
Sep 27, 2012	30.86	31.35	30.86	31.20	4,515,654	+0.38(+1.24%)
Sep 26, 2012	30.80	31.00	30.50	30.82	3,934,954	-0.01(-0.04%)
Sep 25, 2012	31.25	31.28	30.78	30.83	4,418,055	-0.25(-0.80%)
Sep 24, 2012	30.97	31.26	30.92	31.08	5,667,090	-0.07(-0.23%)
Sep 21, 2012	31.29	31.55	31.09	31.15	8,577,157	+0.17(+0.53%)
Sep 20, 2012	30.94	31.09	30.83	30.99	4,571,632	-0.16(-0.52%)
Sep 19, 2012	31.39	31.41	31.07	31.15	5,740,843	-0.04(-0.13%)
Sep 18, 2012	31.31	31.43	31.11	31.19	3,673,790	-0.16(-0.51%)
Sep 17, 2012	32.15	32.23	31.29	31.35	6,797,898	-0.89(-2.75%)
Sep 14, 2012	31.60	32.44	31.57	32.23	11,693,933	+0.43(+1.36%)
Sep 13, 2012	30.92	31.84	30.61	31.80	7,100,116	+0.84(+2.71%)
Sep 12, 2012	30.62	31.18	30.47	30.96	6,599,837	+0.43(+1.40%)
Sep 11, 2012	30.29	30.58	30.28	30.54	3,515,761	+0.20(+0.66%)
Sep 10, 2012	30.79	30.79	30.19	30.34	5,664,125	-0.17(-0.57%)
Sep 07, 2012	29.94	30.61	29.80	30.51	7,757,117	+0.57(+1.91%)
Sep 06, 2012	29.25	29.95	29.21	29.94	6,490,390	+0.94(+3.24%)
Sep 05, 2012	29.17	29.23	28.77	29.00	4,307,839	-0.16(-0.55%)
Sep 04, 2012	29.20	29.45	28.91	29.16	4,590,116	-0.02(-0.09%)
Aug 31, 2012	29.31	29.51	28.96	29.18	3,616,043	+0.20(+0.70%)
Aug 30, 2012	29.28	29.35	28.95	28.98	2,949,038	-0.41(-1.39%)
Aug 29, 2012	29.27	29.46	29.17	29.39	2,688,149	+0.08(+0.28%)
Aug 27, 2012	29.49	29.51	29.20	29.31	2,856,126	-0.14(-0.48%)
Aug 24, 2012	29.36	29.59	29.22	29.45	3,143,245	-0.06(-0.20%)
Aug 23, 2012	29.25	29.81	29.25	29.51	4,447,876	+0.07(+0.25%)
Aug 22, 2012	29.19	29.46	28.99	29.43	2,889,697	+0.18(+0.61%)
Aug 21, 2012	29.28	29.63	29.07	29.26	5,157,239	+0.15(+0.51%)
Aug 20, 2012	29.26	29.28	28.91	29.11	4,070,864	-0.17(-0.57%)
Aug 17, 2012	29.60	29.60	29.18	29.27	4,193,615	-0.20(-0.68%)
Aug 16, 2012	28.99	29.54	28.89	29.47	5,345,161	+0.54(+1.87%)
Aug 15, 2012	29.28	29.36	28.85	28.93	4,440,227	-0.26(-0.90%)
Aug 14, 2012	29.51	29.51	29.02	29.20	4,426,956	-0.29(-0.97%)
Aug 13, 2012	29.33	29.50	29.29	29.48	4,438,273	-0.01(-0.05%)
Aug 10, 2012	29.10	29.57	29.09	29.50	3,581,940	+0.24(+0.82%)
Aug 09, 2012	29.08	29.46	29.07	29.26	5,176,384	+0.02(+0.06%)
Aug 08, 2012	28.78	29.36	28.70	29.24	4,701,607	+0.27(+0.94%)
Aug 07, 2012	29.15	29.40	28.91	28.97	9,315,125	-0.19(-0.64%)
Aug 06, 2012	29.06	29.73	28.72	29.15	19,505,146	+2.88(+10.97%)
Aug 03, 2012	25.74	26.49	25.64	26.27	11,110,183	+0.72(+2.81%)
Aug 02, 2012	25.40	25.77	25.21	25.55	10,165,559	+0.01(+0.04%)