Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	62.56	62.72	61.82	61.84	3,557,655	-0.70(-1.12%)
Oct 29, 2015	63.02	63.12	62.37	62.54	2,151,042	-0.79(-1.25%)
Oct 28, 2015	62.15	63.37	61.92	63.33	3,461,976	+1.36(+2.19%)
Oct 27, 2015	61.77	62.04	61.54	61.98	3,310,772	-0.17(-0.28%)
Oct 26, 2015	62.59	62.76	61.94	62.15	2,891,456	-0.34(-0.55%)
Oct 23, 2015	62.51	62.94	61.92	62.49	4,348,770	+0.36(+0.58%)
Oct 22, 2015	59.84	62.18	59.59	62.13	6,422,739	+3.14(+5.33%)
Oct 21, 2015	59.48	60.09	58.90	58.99	2,915,137	-0.21(-0.35%)
Oct 20, 2015	58.72	59.31	58.71	59.20	2,518,968	+0.14(+0.23%)
Oct 19, 2015	58.86	59.07	58.44	59.06	3,695,641	+0.14(+0.23%)
Oct 16, 2015	59.38	59.53	58.65	58.92	3,910,296	+0.00(+0.00%)
Oct 15, 2015	59.19	59.26	58.49	58.92	3,700,879	+0.14(+0.23%)
Oct 14, 2015	59.02	59.27	58.61	58.79	3,128,656	-0.08(-0.14%)
Oct 13, 2015	59.70	59.81	58.65	58.87	4,176,936	-1.23(-2.04%)
Oct 12, 2015	60.76	61.70	59.72	60.10	3,173,459	-0.68(-1.12%)
Oct 09, 2015	60.47	60.81	60.25	60.78	3,642,062	+0.53(+0.87%)
Oct 08, 2015	59.48	60.49	59.45	60.25	2,294,770	+0.34(+0.56%)
Oct 07, 2015	59.42	59.91	58.83	59.91	3,457,870	+0.92(+1.55%)
Oct 06, 2015	58.84	59.21	58.58	59.00	2,545,111	-0.12(-0.20%)
Oct 05, 2015	58.03	59.25	57.74	59.12	3,259,541	+1.67(+2.91%)
Oct 02, 2015	56.38	57.45	55.63	57.44	3,339,614	+0.00(+0.00%)
Oct 01, 2015	57.15	57.71	56.50	57.44	3,758,747	+0.60(+1.05%)
Sep 30, 2015	55.85	56.93	55.47	56.85	4,442,679	+1.84(+3.35%)
Sep 29, 2015	54.68	55.14	54.42	55.00	3,125,762	+0.49(+0.90%)
Sep 28, 2015	55.52	55.83	54.39	54.51	3,294,097	-1.13(-2.04%)
Sep 25, 2015	56.23	56.36	55.24	55.65	2,819,151	+0.15(+0.28%)
Sep 24, 2015	55.95	56.16	54.98	55.49	5,535,366	-1.03(-1.82%)
Sep 23, 2015	56.18	56.76	55.94	56.52	2,533,773	+0.35(+0.63%)
Sep 22, 2015	56.38	56.68	55.67	56.16	2,443,385	-0.87(-1.53%)
Sep 21, 2015	56.43	57.29	56.29	57.04	3,296,673	+0.90(+1.60%)
Sep 18, 2015	56.38	56.85	55.85	56.14	4,858,977	-0.96(-1.69%)
Sep 17, 2015	57.63	57.91	56.97	57.10	3,105,032	-0.66(-1.15%)
Sep 16, 2015	57.13	58.11	56.95	57.76	3,074,222	+0.77(+1.35%)
Sep 15, 2015	56.70	57.05	56.33	56.99	5,207,636	+0.63(+1.11%)
Sep 14, 2015	57.08	57.31	56.25	56.36	2,637,567	-0.64(-1.13%)
Sep 11, 2015	56.53	57.17	56.25	57.01	2,607,542	+0.15(+0.26%)
Sep 10, 2015	56.11	57.40	56.01	56.86	3,122,335	+0.45(+0.80%)
Sep 09, 2015	57.88	57.99	56.24	56.41	2,973,099	-0.94(-1.65%)
Sep 08, 2015	57.21	57.64	56.72	57.35	4,212,969	+1.29(+2.30%)
Sep 04, 2015	56.07	56.06	56.06	56.06	3,843,378	-1.01(-1.77%)
Sep 03, 2015	57.05	57.56	56.78	57.07	3,276,495	+0.29(+0.51%)
Sep 02, 2015	56.42	56.79	55.03	56.78	4,074,911	+1.19(+2.14%)
Sep 01, 2015	55.87	56.65	55.23	55.59	5,613,960	-1.55(-2.72%)
Aug 31, 2015	57.32	57.55	56.79	57.14	4,830,633	-0.71(-1.22%)
Aug 28, 2015	57.08	58.22	56.85	57.85	4,600,973	-0.07(-0.13%)
Aug 27, 2015	56.95	58.02	56.53	57.93	5,359,701	+1.49(+2.64%)
Aug 26, 2015	54.99	56.51	54.27	56.44	6,311,169	+2.89(+5.39%)
Aug 25, 2015	55.66	56.51	53.43	53.55	6,926,007	-0.77(-1.42%)
Aug 24, 2015	53.69	56.49	52.21	54.32	7,469,187	-2.74(-4.81%)
Aug 21, 2015	59.02	59.56	57.06	57.06	5,436,152	-2.59(-4.34%)
Aug 20, 2015	60.26	60.60	59.21	59.65	4,670,145	-1.21(-1.98%)
Aug 19, 2015	61.13	61.48	60.67	60.86	3,406,193	-0.74(-1.19%)
Aug 18, 2015	61.41	61.72	61.18	61.59	2,212,850	+0.17(+0.28%)
Aug 17, 2015	60.64	61.48	60.55	61.42	2,951,592	+0.44(+0.71%)
Aug 14, 2015	61.39	61.78	60.85	60.99	3,360,674	-0.70(-1.13%)
Aug 13, 2015	61.20	61.98	60.70	61.68	3,097,736	+0.43(+0.70%)
Aug 12, 2015	61.38	61.67	60.49	61.26	3,633,469	-0.28(-0.46%)
Aug 11, 2015	61.79	61.88	60.85	61.54	3,585,682	-0.60(-0.96%)
Aug 10, 2015	61.74	62.18	61.63	62.14	3,429,376	+0.74(+1.21%)
Aug 07, 2015	61.33	61.79	60.23	61.39	5,058,575	+0.49(+0.81%)
Aug 06, 2015	61.63	61.98	60.27	60.90	4,735,310	-0.24(-0.39%)
Aug 05, 2015	61.16	62.96	61.04	61.14	9,138,859	+3.68(+6.40%)
Aug 04, 2015	57.25	57.94	57.14	57.46	5,481,013	+0.37(+0.65%)
Aug 03, 2015	57.48	57.54	56.75	57.09	2,785,881	-0.20(-0.35%)
Jul 31, 2015	57.80	57.81	56.98	57.29	3,637,372	-0.02(-0.03%)
Jul 30, 2015	56.14	57.45	55.67	57.31	3,226,154	+0.78(+1.38%)
Jul 29, 2015	55.58	56.59	55.32	56.53	3,182,471	+0.99(+1.78%)
Jul 28, 2015	54.93	55.84	54.83	55.54	2,126,482	+0.38(+0.69%)
Jul 27, 2015	55.62	55.69	55.00	55.16	1,886,506	-0.77(-1.38%)
Jul 24, 2015	56.92	56.92	55.70	55.93	2,286,002	-0.60(-1.06%)
Jul 23, 2015	56.51	56.92	56.25	56.53	1,930,250	+0.06(+0.11%)
Jul 22, 2015	55.72	56.67	55.72	56.46	2,486,697	+0.57(+1.02%)
Jul 21, 2015	56.03	56.28	55.67	55.89	3,779,524	+0.97(+1.77%)
Jul 20, 2015	55.26	55.26	54.76	54.92	1,651,835	-0.09(-0.17%)
Jul 17, 2015	55.80	55.80	54.68	55.01	2,944,449	-0.53(-0.95%)
Jul 16, 2015	55.99	56.27	55.34	55.54	2,253,030	+0.29(+0.53%)
Jul 15, 2015	54.96	55.71	54.48	55.25	3,621,823	+0.22(+0.40%)
Jul 14, 2015	54.76	55.34	54.58	55.03	2,638,171	+0.35(+0.63%)
Jul 13, 2015	54.84	54.96	54.46	54.68	2,980,165	+0.47(+0.87%)
Jul 10, 2015	54.89	54.89	54.19	54.21	2,595,499	+0.20(+0.37%)
Jul 09, 2015	54.38	54.58	53.94	54.01	3,376,241	+0.42(+0.78%)
Jul 08, 2015	54.57	54.65	53.48	53.59	2,783,214	-1.15(-2.10%)
Jul 07, 2015	54.43	54.90	53.64	54.74	4,593,150	+0.30(+0.56%)
Jul 06, 2015	53.95	55.60	53.95	54.44	5,203,014	-0.52(-0.94%)
Jul 02, 2015	56.19	54.96	54.96	54.96	12,269,843	-1.44(-2.56%)
Jul 01, 2015	56.10	56.59	55.86	56.40	2,685,774	+0.94(+1.69%)
Jun 30, 2015	56.09	56.10	55.18	55.47	3,194,097	-0.08(-0.14%)
Jun 29, 2015	57.29	57.32	55.44	55.54	2,952,607	-2.41(-4.16%)
Jun 26, 2015	57.78	58.34	57.61	57.95	3,095,430	+0.12(+0.20%)
Jun 25, 2015	57.52	58.06	57.25	57.83	2,704,552	+0.62(+1.08%)
Jun 24, 2015	57.41	57.85	57.19	57.22	3,332,791	-0.25(-0.43%)
Jun 23, 2015	57.39	57.62	57.10	57.46	2,097,948	+0.08(+0.14%)
Jun 22, 2015	57.15	57.47	57.14	57.38	2,686,473	+0.64(+1.14%)
Jun 19, 2015	57.37	57.64	56.72	56.74	4,209,667	-0.69(-1.20%)
Jun 18, 2015	56.63	57.75	56.63	57.43	3,349,422	+1.06(+1.88%)
Jun 17, 2015	57.28	57.32	55.93	56.36	5,579,197	-0.58(-1.02%)
Jun 16, 2015	56.00	57.17	55.95	56.95	4,419,694	-0.24(-0.41%)
Jun 15, 2015	57.34	57.37	56.79	57.18	4,141,941	-0.57(-0.99%)
Jun 12, 2015	58.22	58.45	57.76	57.75	2,700,158	-0.82(-1.40%)
Jun 11, 2015	59.16	59.16	58.33	58.57	4,275,395	-0.31(-0.52%)
Jun 10, 2015	57.99	59.35	57.93	58.88	3,126,748	+1.04(+1.79%)
Jun 09, 2015	57.76	58.00	56.86	57.84	2,368,566	+0.11(+0.19%)
Jun 08, 2015	58.64	58.64	57.71	57.73	1,972,341	-0.92(-1.56%)
Jun 05, 2015	58.32	58.85	57.78	58.65	2,361,868	+0.12(+0.20%)
Jun 04, 2015	59.20	59.61	58.34	58.53	2,683,523	-1.12(-1.87%)
Jun 03, 2015	59.68	59.81	59.18	59.65	2,979,705	+0.09(+0.15%)
Jun 02, 2015	59.00	59.89	59.00	59.56	3,180,508	+0.18(+0.31%)
Jun 01, 2015	59.06	59.45	58.51	59.38	3,011,016	+0.62(+1.05%)
May 29, 2015	58.79	59.17	58.33	58.76	2,884,548	-0.11(-0.19%)
May 28, 2015	58.57	58.95	58.23	58.87	2,091,507	+0.15(+0.25%)
May 27, 2015	58.03	58.79	57.75	58.72	1,763,101	+0.78(+1.35%)
May 26, 2015	58.64	58.70	57.72	57.94	2,394,767	-0.90(-1.53%)
May 22, 2015	58.74	58.84	58.84	58.84	2,400,418	-0.15(-0.25%)
May 21, 2015	58.78	59.25	58.72	58.99	2,163,581	-0.03(-0.05%)
May 20, 2015	59.05	59.54	58.70	59.02	2,236,590	-0.03(-0.05%)
May 19, 2015	58.95	59.51	58.80	59.04	3,567,332	+0.26(+0.45%)
May 18, 2015	57.41	59.01	57.41	58.78	4,305,992	+1.06(+1.84%)
May 15, 2015	58.13	58.13	57.21	57.72	2,826,705	-0.23(-0.39%)
May 14, 2015	56.46	58.03	56.31	57.94	4,210,794	+1.79(+3.19%)
May 13, 2015	56.47	57.01	55.93	56.16	2,720,954	-0.25(-0.45%)
May 12, 2015	56.65	56.76	55.99	56.41	2,791,914	-0.50(-0.88%)
May 11, 2015	57.37	57.84	56.87	56.91	3,451,745	-0.37(-0.65%)
May 08, 2015	56.23	57.37	56.21	57.28	5,163,707	+1.62(+2.90%)
May 07, 2015	54.92	56.02	54.68	55.66	3,766,855	+0.63(+1.14%)
May 06, 2015	55.64	55.87	54.44	55.04	5,153,220	-0.34(-0.62%)
May 05, 2015	57.08	57.30	55.31	55.38	6,122,965	-1.62(-2.84%)
May 04, 2015	57.75	59.51	56.95	57.00	12,136,870	+3.30(+6.15%)
May 01, 2015	53.25	53.76	52.98	53.69	5,456,041	+0.54(+1.03%)
Apr 30, 2015	54.19	54.38	53.00	53.15	4,249,754	-1.25(-2.30%)
Apr 29, 2015	54.54	54.97	54.02	54.40	2,700,940	-0.37(-0.67%)
Apr 28, 2015	54.00	54.94	53.82	54.77	4,464,730	+0.74(+1.37%)
Apr 27, 2015	54.40	54.60	53.69	54.03	5,392,461	-0.20(-0.37%)
Apr 24, 2015	55.07	55.07	54.16	54.23	5,504,245	-1.33(-2.40%)
Apr 23, 2015	55.27	55.76	54.86	55.56	3,697,123	-0.01(-0.02%)
Apr 22, 2015	55.69	55.75	55.17	55.57	2,657,071	-0.18(-0.33%)
Apr 21, 2015	55.79	56.15	55.65	55.76	2,989,744	+0.25(+0.45%)
Apr 20, 2015	55.37	55.81	55.20	55.51	4,202,560	+0.39(+0.72%)
Apr 17, 2015	56.10	56.12	54.85	55.11	4,790,422	-1.59(-2.80%)
Apr 16, 2015	56.86	57.14	56.48	56.70	2,810,134	-0.60(-1.05%)
Apr 15, 2015	56.86	57.34	56.71	57.30	2,556,205	+0.44(+0.78%)
Apr 14, 2015	56.12	56.87	55.75	56.85	3,554,888	+0.81(+1.44%)
Apr 13, 2015	56.93	57.14	55.99	56.05	2,687,430	-0.97(-1.70%)
Apr 10, 2015	57.38	57.40	56.93	57.02	2,447,881	-0.33(-0.57%)
Apr 09, 2015	56.59	57.41	56.47	57.34	1,889,479	+0.56(+0.99%)
Apr 08, 2015	56.46	57.13	56.22	56.78	2,515,949	+0.45(+0.80%)
Apr 07, 2015	56.75	56.99	56.31	56.33	2,386,835	-0.34(-0.60%)
Apr 06, 2015	56.42	57.12	56.29	56.67	3,320,076	-0.14(-0.24%)
Apr 02, 2015	56.37	56.81	56.81	56.81	2,110,416	+0.54(+0.95%)
Apr 01, 2015	56.70	56.75	55.84	56.27	3,625,523	-0.37(-0.66%)
Mar 31, 2015	57.42	57.42	56.59	56.65	2,982,441	-0.86(-1.50%)
Mar 30, 2015	57.42	58.05	57.19	57.51	2,856,771	+0.31(+0.54%)
Mar 27, 2015	56.65	57.37	56.44	57.20	3,048,790	+0.43(+0.75%)
Mar 26, 2015	55.02	57.24	54.93	56.77	5,608,356	+1.21(+2.18%)
Mar 25, 2015	57.08	57.23	55.52	55.56	4,129,262	-1.61(-2.82%)
Mar 24, 2015	57.86	58.02	57.15	57.17	3,547,180	-0.86(-1.48%)
Mar 23, 2015	58.25	58.27	57.87	58.03	2,227,462	-0.13(-0.23%)
Mar 20, 2015	58.67	58.73	57.94	58.16	5,991,762	-0.17(-0.29%)
Mar 19, 2015	57.87	58.52	57.68	58.33	3,787,071	+0.41(+0.71%)
Mar 18, 2015	56.48	58.36	56.28	57.92	4,163,219	+1.40(+2.47%)
Mar 17, 2015	56.20	56.73	55.88	56.52	2,768,426	+0.20(+0.35%)
Mar 16, 2015	55.97	56.65	55.97	56.32	4,323,366	+0.80(+1.45%)
Mar 13, 2015	56.15	56.51	55.17	55.52	3,764,895	-0.46(-0.82%)
Mar 12, 2015	55.38	56.08	55.32	55.97	2,277,814	+0.73(+1.32%)
Mar 11, 2015	54.95	55.47	54.74	55.24	3,067,820	+0.18(+0.32%)
Mar 10, 2015	55.50	55.66	54.91	55.07	2,820,769	-1.15(-2.05%)
Mar 09, 2015	56.06	56.37	55.85	56.22	3,117,148	+0.28(+0.50%)
Mar 06, 2015	56.32	56.69	55.77	55.94	3,156,093	-0.68(-1.20%)
Mar 05, 2015	56.35	56.67	56.14	56.62	6,129,577	+0.27(+0.48%)
Mar 04, 2015	56.88	57.00	55.82	56.35	4,745,167	-0.65(-1.15%)
Mar 03, 2015	57.30	57.33	56.55	57.00	6,126,767	-0.13(-0.22%)
Mar 02, 2015	56.80	57.37	56.71	57.13	2,636,245	+0.40(+0.70%)
Feb 27, 2015	57.12	57.34	56.65	56.73	3,927,424	-0.28(-0.49%)
Feb 26, 2015	56.90	57.29	56.53	57.01	3,136,108	+0.13(+0.22%)
Feb 25, 2015	56.60	56.90	56.28	56.88	2,533,127	+0.18(+0.32%)
Feb 24, 2015	56.40	56.80	56.12	56.70	2,270,867	+0.02(+0.03%)
Feb 23, 2015	57.20	57.22	56.13	56.68	5,011,700	-0.56(-0.98%)
Feb 20, 2015	56.35	57.27	55.73	57.24	6,407,837	+0.95(+1.69%)
Feb 19, 2015	55.47	56.30	55.26	56.29	4,070,316	+0.83(+1.49%)
Feb 18, 2015	54.48	55.49	54.40	55.47	3,879,242	+0.82(+1.50%)
Feb 17, 2015	54.83	54.97	54.19	54.65	3,195,114	-0.04(-0.07%)
Feb 13, 2015	54.88	54.68	54.68	54.68	5,042,155	-0.05(-0.08%)
Feb 12, 2015	53.62	54.75	53.59	54.73	4,251,137	+1.26(+2.36%)
Feb 11, 2015	53.11	53.65	53.05	53.47	3,986,583	+0.44(+0.84%)
Feb 10, 2015	52.43	53.11	52.41	53.02	5,223,387	+0.86(+1.65%)
Feb 09, 2015	51.92	52.57	51.66	52.16	5,000,844	+0.01(+0.03%)
Feb 06, 2015	52.33	52.61	51.66	52.15	4,544,060	-0.18(-0.35%)
Feb 05, 2015	52.58	52.85	51.33	52.33	6,158,447	-0.22(-0.42%)
Feb 04, 2015	51.75	54.15	51.75	52.55	12,804,561	+2.52(+5.05%)
Feb 03, 2015	49.68	50.14	49.09	50.03	5,999,475	+0.72(+1.45%)
Feb 02, 2015	49.40	49.41	48.42	49.31	5,045,968	+0.16(+0.33%)
Jan 30, 2015	49.95	50.16	49.06	49.15	4,137,324	-1.23(-2.43%)
Jan 29, 2015	49.38	50.39	49.05	50.37	3,904,993	+0.95(+1.93%)
Jan 28, 2015	50.29	50.59	49.30	49.42	5,285,443	-0.75(-1.50%)
Jan 27, 2015	50.57	50.76	50.04	50.17	3,600,798	-0.76(-1.50%)
Jan 26, 2015	51.00	51.07	50.54	50.93	4,566,577	+0.04(+0.08%)
Jan 23, 2015	50.89	51.41	50.69	50.89	3,856,079	-0.11(-0.22%)
Jan 22, 2015	50.25	51.03	49.98	51.01	5,341,655	+0.82(+1.64%)
Jan 21, 2015	50.44	50.62	49.81	50.19	5,051,608	-0.30(-0.58%)
Jan 20, 2015	50.14	50.61	49.66	50.48	5,193,510	+0.51(+1.03%)
Jan 16, 2015	48.96	50.04	48.69	49.97	4,820,628	+1.09(+2.22%)
Jan 15, 2015	49.35	49.64	48.51	48.88	5,240,842	-0.52(-1.05%)
Jan 14, 2015	48.87	49.40	48.25	49.40	4,576,693	+0.24(+0.48%)
Jan 13, 2015	49.75	50.55	48.76	49.16	4,000,187	+0.00(+0.00%)
Jan 12, 2015	49.06	49.75	48.86	49.16	6,775,422	+0.03(+0.06%)
Jan 09, 2015	49.53	49.62	48.61	49.13	4,586,782	+0.21(+0.44%)
Jan 08, 2015	47.97	49.13	47.76	48.92	6,135,089	+1.12(+2.34%)
Jan 07, 2015	46.49	47.83	46.49	47.80	4,858,715	+1.52(+3.28%)
Jan 06, 2015	47.31	47.50	46.04	46.29	4,617,796	-1.23(-2.60%)
Jan 05, 2015	49.00	49.00	47.28	47.52	3,331,052	-0.30(-0.63%)
Jan 02, 2015	48.02	48.82	47.21	47.82	2,612,013	+0.01(+0.02%)
Dec 31, 2014	48.76	47.81	47.81	47.81	2,432,138	-0.44(-0.92%)
Dec 30, 2014	48.67	48.95	48.07	48.26	3,959,528	-0.71(-1.45%)
Dec 29, 2014	48.75	49.16	48.69	48.96	2,443,406	+0.08(+0.17%)
Dec 26, 2014	49.31	49.39	48.77	48.88	1,592,653	-0.38(-0.77%)
Dec 24, 2014	49.25	49.26	49.26	49.26	1,166,726	+0.04(+0.07%)
Dec 23, 2014	49.77	49.84	49.21	49.23	2,482,420	-0.08(-0.17%)
Dec 22, 2014	48.70	49.33	48.59	49.31	2,798,690	+0.74(+1.53%)
Dec 19, 2014	48.48	49.43	48.33	48.56	8,908,029	+0.04(+0.07%)
Dec 18, 2014	47.26	48.53	46.92	48.53	5,593,175	+2.22(+4.80%)
Dec 17, 2014	46.37	46.55	45.91	46.30	5,724,675	-0.19(-0.41%)
Dec 16, 2014	45.76	47.77	45.57	46.49	7,512,170	+0.64(+1.39%)
Dec 15, 2014	45.90	46.30	45.55	45.86	4,320,886	+0.03(+0.06%)
Dec 12, 2014	45.97	46.78	45.80	45.83	3,934,096	-0.94(-2.00%)
Dec 11, 2014	47.08	47.57	46.68	46.77	4,741,838	+0.17(+0.37%)
Dec 10, 2014	47.80	47.80	46.50	46.59	4,134,361	-1.16(-2.43%)
Dec 09, 2014	47.07	47.85	47.07	47.76	5,167,511	+0.05(+0.10%)
Dec 08, 2014	48.16	48.20	47.29	47.71	4,181,119	-0.55(-1.14%)
Dec 05, 2014	48.54	48.76	47.85	48.26	6,039,767	-0.33(-0.68%)
Dec 04, 2014	49.38	49.47	48.43	48.59	3,460,704	-0.84(-1.69%)
Dec 03, 2014	49.42	49.66	49.22	49.43	2,812,111	-0.05(-0.09%)
Dec 02, 2014	49.31	49.57	49.07	49.47	3,095,632	+0.40(+0.81%)
Dec 01, 2014	48.93	49.69	48.58	49.07	4,810,343	+0.05(+0.11%)
Nov 28, 2014	48.96	49.53	48.72	49.02	1,767,996	+0.32(+0.66%)
Nov 26, 2014	48.57	48.70	48.70	48.70	2,663,545	+0.30(+0.63%)
Nov 25, 2014	48.71	48.85	48.31	48.39	4,338,112	-0.39(-0.80%)
Nov 24, 2014	48.12	48.84	47.72	48.78	4,320,998	+0.61(+1.26%)
Nov 21, 2014	47.68	48.20	47.04	48.17	5,253,589	+1.18(+2.51%)
Nov 20, 2014	47.44	47.73	46.80	46.99	5,029,195	-0.61(-1.28%)
Nov 19, 2014	47.67	47.86	47.16	47.60	4,011,704	-0.28(-0.59%)
Nov 18, 2014	48.12	48.32	47.73	47.88	3,903,890	-0.29(-0.60%)
Nov 17, 2014	48.19	48.67	48.00	48.17	3,426,238	-0.20(-0.42%)
Nov 14, 2014	48.38	48.73	48.26	48.38	2,800,449	-0.10(-0.20%)
Nov 13, 2014	48.41	48.76	48.12	48.47	3,649,622	+0.14(+0.28%)
Nov 12, 2014	48.21	48.58	48.07	48.34	3,656,298	+0.08(+0.17%)
Nov 11, 2014	48.12	48.52	47.99	48.26	5,712,786	-0.45(-0.93%)
Nov 10, 2014	48.54	49.25	48.40	48.71	7,253,638	+0.03(+0.06%)
Nov 07, 2014	47.77	48.76	47.48	48.68	6,460,330	+0.89(+1.86%)
Nov 06, 2014	47.67	48.11	46.92	47.79	6,989,073	+0.22(+0.46%)
Nov 05, 2014	46.30	47.76	45.80	47.58	11,113,132	+3.55(+8.06%)
Nov 04, 2014	44.45	44.62	43.94	44.03	7,429,912	-0.36(-0.82%)