Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	44.45	44.59	44.14	44.36	6,286,544	+0.79(+1.81%)
Oct 30, 2014	42.39	44.02	42.33	43.57	5,465,534	+1.14(+2.70%)
Oct 29, 2014	42.44	42.59	42.08	42.42	4,425,003	-0.19(-0.45%)
Oct 28, 2014	41.46	42.62	41.23	42.61	5,137,482	+1.28(+3.10%)
Oct 27, 2014	40.90	40.95	40.95	41.33	3,560,527	+0.38(+0.93%)
Oct 24, 2014	40.61	41.01	40.25	40.95	2,871,257	+0.53(+1.30%)
Oct 23, 2014	40.50	40.72	40.23	40.42	4,176,027	+0.34(+0.86%)
Oct 22, 2014	40.53	40.82	40.04	40.08	5,223,266	-0.44(-1.10%)
Oct 21, 2014	39.77	40.73	39.73	40.52	7,437,045	+0.96(+2.43%)
Oct 20, 2014	39.86	40.25	39.66	39.56	5,309,155	-0.57(-1.43%)
Oct 17, 2014	40.77	40.79	40.12	40.13	5,841,114	+0.07(+0.18%)
Oct 16, 2014	39.73	40.52	39.44	40.06	6,246,025	-0.24(-0.59%)
Oct 15, 2014	39.95	40.61	38.99	40.30	7,363,210	-0.25(-0.60%)
Oct 14, 2014	40.22	41.21	39.93	40.54	6,564,414	+0.65(+1.64%)
Oct 13, 2014	39.38	40.48	39.33	39.89	6,866,783	+0.56(+1.43%)
Oct 10, 2014	40.26	41.04	39.30	39.33	10,875,957	-0.74(-1.84%)
Oct 09, 2014	40.71	40.88	40.02	40.06	7,221,936	-0.83(-2.02%)
Oct 08, 2014	39.75	40.98	39.75	40.89	4,457,184	+1.03(+2.57%)
Oct 07, 2014	40.22	40.38	39.85	39.86	5,404,301	-0.31(-0.78%)
Oct 06, 2014	40.61	40.68	40.09	40.17	3,449,580	-0.12(-0.30%)
Oct 03, 2014	40.18	40.53	40.17	40.30	3,211,347	+0.44(+1.09%)
Oct 02, 2014	40.15	40.57	39.84	39.86	5,904,888	-0.43(-1.06%)
Oct 01, 2014	40.63	40.65	40.23	40.29	5,191,458	-0.36(-0.89%)
Sep 30, 2014	40.49	41.13	40.49	40.65	7,142,395	+0.36(+0.90%)
Sep 29, 2014	40.29	40.63	39.96	40.29	7,838,022	-0.35(-0.85%)
Sep 26, 2014	40.05	40.68	40.04	40.63	5,958,211	+0.62(+1.54%)
Sep 25, 2014	41.08	41.17	40.00	40.02	5,382,864	-1.02(-2.49%)
Sep 24, 2014	40.38	41.21	40.25	41.04	4,087,518	+0.62(+1.54%)
Sep 23, 2014	40.47	41.02	40.29	40.42	4,950,129	-0.08(-0.20%)
Sep 22, 2014	40.86	40.90	40.32	40.50	3,636,795	-0.36(-0.89%)
Sep 19, 2014	41.40	41.40	40.54	40.86	7,925,160	-0.28(-0.68%)
Sep 18, 2014	40.96	41.17	40.86	41.14	4,881,604	+0.48(+1.18%)
Sep 17, 2014	40.87	41.09	40.54	40.66	7,653,704	-0.18(-0.44%)
Sep 16, 2014	40.38	40.95	40.13	40.84	12,026,821	+0.61(+1.51%)
Sep 15, 2014	41.63	41.80	40.12	40.23	10,774,969	-0.41(-1.01%)
Sep 12, 2014	40.77	41.03	40.55	40.64	6,758,268	-0.25(-0.62%)
Sep 11, 2014	41.09	41.31	40.68	40.90	7,666,625	-0.32(-0.77%)
Sep 10, 2014	41.07	41.45	41.07	41.21	3,560,623	+0.09(+0.22%)
Sep 09, 2014	41.46	41.53	41.02	41.12	3,288,774	-0.40(-0.96%)
Sep 08, 2014	41.81	42.06	41.29	41.52	4,602,920	-0.44(-1.04%)
Sep 05, 2014	41.70	41.97	41.60	41.96	4,957,348	+0.15(+0.35%)
Sep 04, 2014	41.86	42.08	41.60	41.81	4,751,005	+0.12(+0.28%)
Sep 03, 2014	41.75	42.22	41.66	41.70	3,640,541	+0.04(+0.09%)
Sep 02, 2014	41.76	41.85	41.53	41.66	5,037,661	+0.14(+0.33%)
Aug 29, 2014	41.52	41.52	41.52	41.52	4,231,269	+0.24(+0.57%)
Aug 28, 2014	41.35	41.49	40.93	41.29	7,284,680	-0.60(-1.43%)
Aug 27, 2014	41.62	41.89	41.45	41.89	4,572,505	+0.36(+0.86%)
Aug 26, 2014	41.60	41.86	41.51	41.53	3,583,994	+0.10(+0.23%)
Aug 25, 2014	42.15	42.17	41.42	41.43	3,879,395	-0.39(-0.93%)
Aug 22, 2014	41.92	42.11	41.74	41.82	3,715,148	+0.05(+0.11%)
Aug 21, 2014	41.69	42.17	41.61	41.78	4,152,351	+0.00(+0.00%)
Aug 20, 2014	41.99	42.03	41.67	41.78	6,162,610	-0.19(-0.45%)
Aug 19, 2014	41.13	42.19	41.11	41.97	6,723,744	+0.86(+2.10%)
Aug 18, 2014	40.85	41.48	40.70	41.11	6,234,905	+0.46(+1.14%)
Aug 15, 2014	41.04	41.04	40.49	40.64	6,345,561	-0.05(-0.13%)
Aug 14, 2014	40.95	40.95	40.60	40.70	6,125,219	-0.11(-0.27%)
Aug 13, 2014	40.47	40.91	40.46	40.81	6,430,243	+0.34(+0.85%)
Aug 12, 2014	40.22	40.53	40.13	40.46	4,803,795	+0.06(+0.16%)
Aug 11, 2014	40.63	40.64	40.22	40.40	5,945,293	+0.02(+0.05%)
Aug 08, 2014	40.31	40.52	39.68	40.38	7,267,577	+0.08(+0.20%)
Aug 07, 2014	40.08	40.93	39.91	40.30	12,804,258	+0.64(+1.63%)
Aug 06, 2014	39.03	40.18	37.69	39.65	44,843,600	-5.73(-12.63%)
Aug 05, 2014	45.19	45.96	45.04	45.38	6,222,913	-0.05(-0.12%)
Aug 04, 2014	44.98	45.53	44.89	45.44	5,102,058	+0.68(+1.52%)
Aug 01, 2014	44.60	44.99	44.54	44.76	5,453,807	+0.22(+0.49%)
Jul 31, 2014	45.18	45.51	44.52	44.54	4,916,434	-0.83(-1.82%)
Jul 30, 2014	46.19	46.42	45.32	45.36	5,204,559	-0.62(-1.34%)
Jul 29, 2014	46.40	46.54	45.96	45.98	2,902,682	-0.27(-0.59%)
Jul 28, 2014	46.54	46.65	46.00	46.25	2,425,213	-0.16(-0.35%)
Jul 25, 2014	46.05	46.54	45.88	46.42	2,466,262	+0.29(+0.63%)
Jul 24, 2014	46.14	46.35	45.96	46.13	3,213,122	+0.16(+0.36%)
Jul 23, 2014	45.75	46.24	45.47	45.96	3,543,314	+0.14(+0.30%)
Jul 22, 2014	44.96	45.92	44.96	45.83	3,861,089	+1.02(+2.27%)
Jul 21, 2014	44.81	45.00	44.48	44.81	3,859,757	-0.08(-0.18%)
Jul 18, 2014	44.56	45.09	44.07	44.89	4,957,910	+0.73(+1.64%)
Jul 17, 2014	44.88	45.13	44.14	44.17	4,342,705	-0.70(-1.56%)
Jul 16, 2014	45.18	45.45	44.68	44.86	5,233,623	-0.09(-0.20%)
Jul 15, 2014	45.26	45.50	44.73	44.96	3,012,474	-0.40(-0.88%)
Jul 14, 2014	45.46	45.64	45.25	45.35	2,351,114	+0.23(+0.50%)
Jul 11, 2014	45.66	45.85	45.04	45.13	3,895,121	-0.28(-0.62%)
Jul 10, 2014	45.22	45.63	44.98	45.41	3,597,091	-0.33(-0.71%)
Jul 09, 2014	45.91	46.16	45.59	45.74	4,766,071	-0.04(-0.08%)
Jul 08, 2014	45.85	45.90	45.19	45.77	3,438,058	-0.05(-0.12%)
Jul 07, 2014	45.55	46.30	45.52	45.83	4,012,802	+0.15(+0.34%)
Jul 03, 2014	45.36	45.67	45.67	45.67	1,401,318	+0.39(+0.86%)
Jul 02, 2014	45.14	45.45	44.94	45.28	2,082,602	+0.06(+0.14%)
Jul 01, 2014	44.72	45.42	44.47	45.22	3,586,105	+0.81(+1.82%)
Jun 30, 2014	44.58	44.77	44.23	44.41	3,520,253	-0.35(-0.79%)
Jun 27, 2014	44.81	45.00	44.44	44.76	2,529,031	-0.08(-0.18%)
Jun 26, 2014	45.31	45.31	44.09	44.85	3,087,539	-0.29(-0.64%)
Jun 25, 2014	44.42	45.23	44.27	45.14	2,719,764	+0.59(+1.32%)
Jun 24, 2014	44.66	45.40	44.42	44.55	2,943,940	-0.28(-0.63%)
Jun 23, 2014	44.92	45.04	44.51	44.83	2,308,947	-0.04(-0.08%)
Jun 20, 2014	44.52	44.94	44.20	44.86	6,079,035	+0.42(+0.94%)
Jun 19, 2014	44.69	44.71	44.19	44.45	2,743,597	-0.05(-0.10%)
Jun 18, 2014	44.28	44.51	43.58	44.49	4,912,979	+0.45(+1.03%)
Jun 17, 2014	43.39	44.41	43.28	44.04	5,343,645	+0.66(+1.53%)
Jun 16, 2014	42.50	43.45	42.50	43.38	4,762,965	+0.33(+0.76%)
Jun 13, 2014	42.81	43.06	42.49	43.05	3,037,551	+0.39(+0.92%)
Jun 12, 2014	42.85	43.19	42.48	42.66	3,382,381	-0.29(-0.68%)
Jun 11, 2014	43.04	43.21	42.76	42.95	4,842,377	-0.15(-0.36%)
Jun 10, 2014	44.31	44.31	42.89	43.10	9,629,588	-2.14(-4.74%)
Jun 06, 2014	44.72	45.36	44.55	45.25	3,497,013	+0.75(+1.69%)
Jun 05, 2014	44.04	44.50	43.77	44.49	3,883,025	+0.43(+0.97%)
Jun 04, 2014	43.80	44.18	43.50	44.07	2,492,076	+0.03(+0.06%)
Jun 03, 2014	44.32	44.32	43.39	44.04	2,502,354	+0.14(+0.31%)
Jun 02, 2014	44.14	44.31	43.54	43.90	2,968,810	-0.24(-0.53%)
May 30, 2014	44.56	44.57	43.85	44.14	3,878,661	-0.32(-0.71%)
May 29, 2014	44.33	44.49	43.81	44.46	3,122,742	+0.05(+0.12%)
May 28, 2014	44.25	44.50	44.17	44.40	3,088,118	+0.05(+0.12%)
May 27, 2014	44.45	44.45	43.96	44.35	2,974,017	+0.20(+0.45%)
May 23, 2014	43.16	44.15	44.15	44.15	3,495,477	+1.02(+2.37%)
May 22, 2014	43.05	43.31	42.88	43.12	2,045,466	+0.08(+0.18%)
May 21, 2014	43.22	43.58	42.93	43.05	3,629,282	+0.09(+0.21%)
May 20, 2014	43.07	43.44	42.73	42.96	3,699,826	-0.25(-0.59%)
May 19, 2014	42.47	43.27	42.35	43.21	3,662,784	+0.37(+0.87%)
May 16, 2014	42.97	43.00	42.19	42.84	5,238,784	+0.00(+0.00%)
May 15, 2014	44.04	44.25	42.60	42.84	5,377,240	-1.28(-2.90%)
May 14, 2014	44.44	44.52	43.89	44.12	3,367,534	-0.36(-0.82%)
May 13, 2014	44.58	44.77	44.28	44.48	3,103,199	-0.03(-0.06%)
May 12, 2014	43.81	44.63	43.64	44.51	2,890,059	+1.18(+2.72%)
May 09, 2014	43.46	43.70	42.98	43.33	3,845,631	-0.25(-0.58%)
May 08, 2014	42.83	43.98	42.59	43.58	6,634,186	+0.89(+2.08%)
May 07, 2014	42.62	43.11	41.52	42.69	8,513,611	-1.98(-4.43%)
May 06, 2014	44.57	44.98	44.30	44.67	4,740,041	-0.05(-0.12%)
May 05, 2014	45.04	45.08	44.20	44.73	3,673,642	-0.14(-0.30%)
May 02, 2014	44.27	45.10	44.16	44.86	3,529,823	+0.74(+1.67%)
May 01, 2014	43.55	44.46	43.28	44.13	4,826,742	+0.63(+1.45%)
Apr 30, 2014	43.21	43.74	43.14	43.50	5,466,778	+0.05(+0.11%)
Apr 29, 2014	44.14	44.32	43.22	43.45	5,430,902	-0.54(-1.22%)
Apr 28, 2014	44.58	44.77	43.33	43.98	3,612,778	-0.26(-0.60%)
Apr 25, 2014	44.97	45.16	44.18	44.25	2,994,956	-0.52(-1.16%)
Apr 24, 2014	45.09	45.23	44.38	44.76	2,503,999	+0.32(+0.72%)
Apr 23, 2014	44.49	44.76	44.31	44.45	1,810,272	-0.15(-0.35%)
Apr 22, 2014	44.39	44.98	44.37	44.60	2,308,661	+0.13(+0.29%)
Apr 21, 2014	45.00	45.20	44.32	44.47	3,100,313	-0.52(-1.15%)
Apr 17, 2014	45.77	44.99	44.99	44.99	4,873,228	-0.21(-0.46%)
Apr 16, 2014	44.56	45.22	44.18	45.20	3,981,690	+0.81(+1.82%)
Apr 15, 2014	44.09	44.71	43.27	44.39	3,754,278	+0.37(+0.85%)
Apr 14, 2014	43.45	44.11	42.98	44.02	3,703,959	+1.06(+2.47%)
Apr 11, 2014	43.29	44.03	42.92	42.96	3,050,773	-0.51(-1.17%)
Apr 10, 2014	45.26	45.44	43.33	43.47	4,023,973	-1.74(-3.86%)
Apr 09, 2014	44.65	45.27	44.15	45.21	3,646,459	+0.57(+1.28%)
Apr 08, 2014	44.09	44.84	43.84	44.64	4,969,755	+0.44(+0.99%)
Apr 07, 2014	45.15	45.44	44.08	44.20	4,911,704	-1.37(-3.01%)
Apr 04, 2014	46.91	46.99	45.52	45.57	4,533,848	-1.00(-2.14%)
Apr 03, 2014	46.91	47.81	46.34	46.57	2,579,495	-0.70(-1.48%)
Apr 02, 2014	48.38	48.49	47.03	47.27	3,835,017	+0.35(+0.75%)
Apr 01, 2014	46.11	46.94	45.92	46.92	3,705,769	+0.97(+2.11%)
Mar 31, 2014	45.27	46.04	45.18	45.94	4,382,717	+0.83(+1.83%)
Mar 28, 2014	44.54	45.97	44.20	45.12	8,034,462	+1.92(+4.43%)
Mar 27, 2014	44.62	44.66	43.06	43.20	7,167,144	-1.38(-3.10%)
Mar 26, 2014	44.44	45.15	44.01	44.58	6,187,613	+0.46(+1.05%)
Mar 25, 2014	44.76	44.82	43.90	44.12	4,007,109	-0.44(-0.98%)
Mar 24, 2014	44.62	44.96	43.73	44.56	4,376,692	+0.29(+0.65%)
Mar 21, 2014	46.04	46.04	44.21	44.27	6,934,247	-0.79(-1.74%)
Mar 20, 2014	44.95	45.23	44.71	45.05	4,410,338	+0.01(+0.02%)
Mar 19, 2014	46.61	46.61	44.69	45.05	4,857,936	-1.34(-2.90%)
Mar 18, 2014	46.51	46.68	46.23	46.39	2,649,851	+0.04(+0.08%)
Mar 17, 2014	45.76	46.60	45.76	46.35	2,784,629	+0.73(+1.59%)
Mar 14, 2014	45.81	46.42	45.56	45.63	3,173,633	-0.30(-0.65%)
Mar 13, 2014	47.07	47.16	45.61	45.93	2,893,773	-0.92(-1.96%)
Mar 12, 2014	47.19	47.24	45.86	46.84	4,855,985	-0.67(-1.41%)
Mar 11, 2014	47.86	48.12	47.16	47.52	3,394,393	-0.52(-1.08%)
Mar 10, 2014	48.56	48.68	47.91	48.03	1,867,226	-0.64(-1.32%)
Mar 07, 2014	48.86	48.90	48.30	48.68	8,632,582	+0.06(+0.12%)
Mar 06, 2014	47.88	49.03	47.88	48.62	6,405,086	+0.66(+1.37%)
Mar 05, 2014	47.62	47.97	47.44	47.96	3,765,790	+0.15(+0.31%)
Mar 04, 2014	47.08	47.88	47.08	47.81	2,885,635	+1.09(+2.34%)
Mar 03, 2014	46.76	46.99	46.29	46.72	2,633,686	-0.53(-1.11%)
Feb 28, 2014	47.13	47.48	46.86	47.24	3,054,837	+0.39(+0.83%)
Feb 27, 2014	46.91	47.04	46.57	46.85	2,705,129	-0.05(-0.10%)
Feb 26, 2014	47.12	47.53	46.79	46.90	4,520,493	+0.01(+0.03%)
Feb 25, 2014	47.18	47.45	46.55	46.88	4,704,676	-0.44(-0.93%)
Feb 24, 2014	46.77	47.81	46.64	47.33	4,503,826	+0.69(+1.47%)
Feb 21, 2014	46.16	46.93	45.89	46.64	5,026,254	+0.94(+2.06%)
Feb 20, 2014	45.30	45.93	44.92	45.70	3,143,007	+0.30(+0.67%)
Feb 19, 2014	45.48	45.67	45.23	45.40	2,710,338	-0.04(-0.08%)
Feb 18, 2014	45.48	45.74	45.20	45.43	2,921,025	-0.12(-0.27%)
Feb 14, 2014	45.14	45.55	45.55	45.55	6,025,539	+0.26(+0.57%)
Feb 13, 2014	44.46	45.38	44.39	45.30	3,252,522	+0.60(+1.34%)
Feb 12, 2014	44.56	45.08	44.46	44.70	3,770,649	+0.32(+0.73%)
Feb 11, 2014	43.82	44.57	43.41	44.37	3,681,816	+0.77(+1.76%)
Feb 10, 2014	43.96	44.14	43.33	43.61	4,028,908	-0.43(-0.98%)
Feb 07, 2014	43.45	44.15	43.13	44.04	4,594,922	+0.69(+1.58%)
Feb 06, 2014	42.14	43.38	42.14	43.35	6,561,071	+1.20(+2.84%)
Feb 05, 2014	42.22	42.89	40.82	42.15	14,273,868	-1.89(-4.29%)
Feb 04, 2014	43.27	44.16	43.03	44.04	4,441,169	+0.83(+1.92%)
Feb 03, 2014	44.10	44.64	42.98	43.21	5,111,783	-0.79(-1.79%)
Jan 31, 2014	43.92	44.38	43.68	44.00	8,141,213	-0.77(-1.71%)
Jan 30, 2014	43.81	44.87	43.72	44.76	3,886,131	+1.26(+2.90%)
Jan 29, 2014	43.70	44.17	43.33	43.50	3,537,101	-0.42(-0.96%)
Jan 28, 2014	43.69	44.17	43.50	43.92	6,207,703	+0.40(+0.93%)
Jan 27, 2014	44.14	44.46	43.43	43.52	5,601,735	-0.64(-1.46%)
Jan 24, 2014	44.45	44.49	43.92	44.17	4,245,806	-0.58(-1.29%)
Jan 23, 2014	45.19	45.53	44.62	44.74	3,641,081	-0.90(-1.98%)
Jan 22, 2014	44.97	46.07	44.67	45.65	4,438,291	+0.74(+1.64%)
Jan 21, 2014	45.36	46.14	44.54	44.91	5,441,859	-0.19(-0.42%)
Jan 17, 2014	45.34	45.10	45.10	45.10	8,282,803	-0.44(-0.96%)
Jan 16, 2014	45.71	45.89	45.44	45.54	3,768,303	-0.33(-0.72%)
Jan 15, 2014	45.55	45.93	45.44	45.87	4,097,553	+0.32(+0.70%)
Jan 14, 2014	44.84	45.88	44.74	45.55	4,308,960	+0.96(+2.16%)
Jan 13, 2014	45.31	45.82	44.47	44.59	4,929,539	-1.03(-2.25%)
Jan 10, 2014	45.30	45.76	45.22	45.61	3,057,687	+0.43(+0.94%)
Jan 09, 2014	45.61	45.61	44.96	45.19	3,380,105	-0.19(-0.42%)
Jan 08, 2014	45.02	45.38	44.77	45.38	6,183,400	+0.38(+0.84%)
Jan 07, 2014	44.75	45.17	44.75	45.00	3,371,229	+0.57(+1.28%)
Jan 06, 2014	44.80	45.02	44.16	44.43	5,432,108	-0.20(-0.46%)
Jan 03, 2014	44.89	45.33	44.59	44.64	3,591,810	-0.24(-0.53%)
Jan 02, 2014	45.51	45.74	44.69	44.87	6,120,856	-0.97(-2.12%)
Dec 31, 2013	45.59	45.84	45.84	45.84	4,099,551	+0.40(+0.89%)
Dec 30, 2013	45.24	45.51	44.75	45.44	2,103,313	+0.43(+0.95%)
Dec 27, 2013	45.19	45.22	44.86	45.01	1,591,706	-0.13(-0.29%)
Dec 26, 2013	44.77	45.24	44.56	45.15	1,397,695	+0.27(+0.61%)
Dec 24, 2013	44.78	44.91	44.51	44.87	882,326	+0.09(+0.20%)
Dec 23, 2013	44.70	44.79	44.14	44.78	2,914,789	+0.22(+0.49%)
Dec 20, 2013	44.47	44.77	43.90	44.56	6,312,743	+0.52(+1.17%)
Dec 19, 2013	44.22	44.44	43.77	44.05	3,849,329	+0.20(+0.46%)
Dec 18, 2013	42.78	43.86	42.59	43.85	3,629,237	+1.08(+2.52%)
Dec 17, 2013	42.71	43.01	42.60	42.77	2,443,929	-0.05(-0.12%)
Dec 16, 2013	42.52	42.87	42.33	42.82	3,047,520	+0.35(+0.83%)
Dec 13, 2013	42.72	42.84	42.29	42.47	3,385,464	+0.14(+0.32%)
Dec 12, 2013	42.25	42.60	42.04	42.33	2,921,820	-0.12(-0.28%)
Dec 11, 2013	43.20	43.22	42.29	42.45	2,644,274	-0.54(-1.26%)
Dec 10, 2013	42.85	43.27	42.83	42.99	3,431,132	-0.05(-0.12%)
Dec 09, 2013	43.74	43.85	42.70	43.04	3,593,004	-0.64(-1.46%)
Dec 06, 2013	43.28	43.80	42.80	43.67	0	+1.10(+2.58%)
Dec 05, 2013	42.38	42.84	42.17	42.58	2,120,526	+0.20(+0.46%)
Dec 04, 2013	42.27	42.65	42.07	42.38	2,818,362	-0.23(-0.53%)
Dec 03, 2013	42.42	42.87	42.24	42.61	3,538,021	+0.13(+0.31%)
Dec 02, 2013	42.29	42.77	42.29	42.48	3,394,090	-0.15(-0.35%)
Nov 29, 2013	42.76	42.85	42.47	42.63	0	-0.24(-0.56%)
Nov 27, 2013	42.59	43.24	42.59	42.87	0	+0.18(+0.41%)
Nov 26, 2013	42.04	42.76	41.94	42.69	3,613,486	+0.64(+1.51%)
Nov 25, 2013	42.28	42.49	41.96	42.05	3,781,287	-0.22(-0.53%)
Nov 22, 2013	43.47	43.47	42.19	42.28	0	-0.28(-0.66%)
Nov 21, 2013	42.40	42.69	42.29	42.56	4,859,151	+0.35(+0.84%)
Nov 20, 2013	42.36	42.77	41.99	42.20	0	-0.21(-0.49%)
Nov 19, 2013	42.59	42.77	42.26	42.41	4,543,165	-0.05(-0.13%)
Nov 18, 2013	43.43	43.43	42.32	42.47	0	-0.38(-0.88%)
Nov 15, 2013	42.61	43.00	42.34	42.84	0	+0.42(+1.00%)
Nov 14, 2013	42.13	42.49	42.00	42.42	3,375,940	+0.28(+0.66%)
Nov 13, 2013	41.39	42.15	41.38	42.14	4,164,276	+0.54(+1.29%)
Nov 12, 2013	41.28	41.63	41.05	41.61	4,261,672	+0.42(+1.03%)
Nov 11, 2013	40.86	41.31	40.86	41.19	0	+0.22(+0.54%)
Nov 08, 2013	40.72	41.07	40.58	40.96	0	+0.33(+0.82%)
Nov 07, 2013	41.08	41.61	40.53	40.63	3,308,231	-0.54(-1.30%)
Nov 06, 2013	41.08	41.31	40.84	41.17	5,068,602	+0.49(+1.22%)
Nov 05, 2013	41.16	41.18	39.59	40.67	8,611,254	+1.24(+3.15%)
Nov 04, 2013	39.83	39.88	39.11	39.43	4,280,275	-0.31(-0.79%)