Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	39.80	39.94	39.34	39.91	0	+0.28(+0.70%)
Oct 31, 2013	39.88	40.13	39.61	39.64	3,794,019	-0.24(-0.61%)
Oct 30, 2013	40.63	40.82	39.80	39.88	3,320,230	-0.87(-2.14%)
Oct 29, 2013	40.56	41.04	40.46	40.75	4,661,309	+0.24(+0.60%)
Oct 28, 2013	39.61	40.52	39.43	40.51	5,152,389	+0.98(+2.49%)
Oct 25, 2013	39.69	39.69	39.27	39.52	0	+0.03(+0.08%)
Oct 24, 2013	39.30	39.60	39.08	39.49	2,520,661	+0.24(+0.62%)
Oct 23, 2013	39.25	39.54	38.99	39.25	2,669,096	-0.23(-0.59%)
Oct 22, 2013	39.64	40.00	39.33	39.48	4,058,678	-0.05(-0.14%)
Oct 21, 2013	39.21	39.69	39.21	39.54	3,317,842	+0.43(+1.10%)
Oct 18, 2013	39.19	39.22	38.91	39.11	3,656,680	-0.08(-0.21%)
Oct 17, 2013	38.29	39.22	38.20	39.19	4,853,215	+0.57(+1.49%)
Oct 16, 2013	39.54	39.63	38.21	38.61	9,421,368	-0.56(-1.42%)
Oct 15, 2013	39.86	40.19	39.07	39.17	7,661,394	-1.05(-2.62%)
Oct 14, 2013	40.25	40.34	39.66	40.22	5,345,495	-0.29(-0.71%)
Oct 11, 2013	38.87	40.53	38.80	40.51	0	+2.12(+5.52%)
Oct 10, 2013	37.54	38.45	37.43	38.39	3,673,132	+1.01(+2.71%)
Oct 09, 2013	37.75	37.85	37.04	37.38	5,858,817	-0.09(-0.24%)
Oct 08, 2013	38.34	38.44	37.40	37.47	3,632,440	-0.88(-2.28%)
Oct 07, 2013	38.28	38.69	38.15	38.34	3,120,706	-0.34(-0.88%)
Oct 04, 2013	38.14	38.74	37.94	38.69	0	+0.60(+1.58%)
Oct 03, 2013	38.15	38.23	37.81	38.09	3,652,445	-0.10(-0.27%)
Oct 02, 2013	37.92	38.25	37.78	38.19	2,829,132	+0.24(+0.64%)
Oct 01, 2013	37.29	37.96	37.22	37.95	3,129,372	+0.51(+1.35%)
Sep 30, 2013	37.18	37.61	36.25	37.44	5,396,922	-0.26(-0.70%)
Sep 27, 2013	37.46	37.76	37.35	37.71	0	-0.13(-0.35%)
Sep 26, 2013	38.06	38.06	37.57	37.84	2,547,200	-0.07(-0.18%)
Sep 25, 2013	37.72	38.02	37.49	37.91	3,277,420	+0.11(+0.30%)
Sep 24, 2013	37.67	38.01	37.47	37.79	3,928,074	+0.21(+0.56%)
Sep 23, 2013	37.40	37.70	37.22	37.58	3,661,284	+0.06(+0.16%)
Sep 20, 2013	37.70	38.00	37.50	37.52	0	-0.16(-0.41%)
Sep 19, 2013	38.31	38.38	37.67	37.68	5,713,300	-0.43(-1.14%)
Sep 18, 2013	37.35	38.19	37.30	38.11	7,742,377	+1.14(+3.07%)
Sep 17, 2013	36.95	37.31	36.76	36.98	0	+0.11(+0.31%)
Sep 16, 2013	36.78	37.00	36.67	36.86	0	+0.53(+1.46%)
Sep 13, 2013	35.91	36.38	35.90	36.33	0	+0.40(+1.12%)
Sep 12, 2013	36.29	36.34	35.90	35.93	3,830,890	-0.48(-1.32%)
Sep 11, 2013	36.03	36.58	36.03	36.41	6,348,277	+0.27(+0.76%)
Sep 10, 2013	36.02	36.24	35.88	36.14	3,878,417	+0.43(+1.20%)
Sep 09, 2013	35.48	35.79	35.35	35.71	5,405,489	+0.37(+1.06%)
Sep 06, 2013	34.91	35.56	34.70	35.34	0	+0.68(+1.97%)
Sep 05, 2013	34.44	34.79	34.39	34.65	5,974,379	+0.14(+0.40%)
Sep 04, 2013	33.97	34.78	33.82	34.52	7,174,937	+0.55(+1.62%)
Sep 03, 2013	33.74	34.15	33.55	33.96	4,444,601	+0.54(+1.62%)
Aug 30, 2013	33.84	33.84	33.35	33.42	0	-0.33(-0.97%)
Aug 29, 2013	33.56	33.85	33.30	33.75	3,615,614	+0.11(+0.33%)
Aug 28, 2013	33.02	33.74	32.91	33.64	6,679,446	+0.72(+2.20%)
Aug 27, 2013	33.23	33.32	32.83	32.91	3,899,064	-0.65(-1.94%)
Aug 26, 2013	33.55	33.65	33.33	33.57	4,029,148	-0.06(-0.18%)
Aug 23, 2013	33.17	33.74	32.73	33.63	0	+0.45(+1.36%)
Aug 22, 2013	32.95	33.27	32.95	33.17	2,832,514	+0.12(+0.36%)
Aug 21, 2013	32.03	33.25	31.92	33.06	6,344,292	+0.84(+2.62%)
Aug 20, 2013	32.40	32.45	32.11	32.21	2,595,212	-0.16(-0.48%)
Aug 19, 2013	32.48	32.96	32.28	32.37	3,786,661	-0.21(-0.66%)
Aug 16, 2013	32.28	32.74	32.08	32.58	0	+0.27(+0.85%)
Aug 15, 2013	32.67	32.76	32.08	32.31	4,150,360	-0.69(-2.10%)
Aug 14, 2013	33.28	33.39	33.00	33.00	3,238,111	-0.44(-1.31%)
Aug 13, 2013	33.51	33.67	33.14	33.44	2,959,775	-0.02(-0.07%)
Aug 12, 2013	33.18	33.57	33.18	33.46	3,477,968	+0.10(+0.31%)
Aug 09, 2013	33.17	33.60	33.17	33.36	2,761,655	+0.12(+0.37%)
Aug 08, 2013	33.65	33.73	33.22	33.23	4,010,705	-0.42(-1.25%)
Aug 07, 2013	33.91	33.91	33.21	33.65	7,128,720	-0.09(-0.27%)
Aug 06, 2013	34.52	34.69	33.65	33.74	16,595,000	+0.27(+0.82%)
Aug 05, 2013	33.86	33.86	33.30	33.47	7,114,500	-0.05(-0.14%)
Aug 02, 2013	33.69	33.69	33.28	33.52	4,161,258	+0.01(+0.04%)