Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	58.05	58.06	57.23	57.54	3,621,856	-0.02(-0.03%)
Jul 30, 2015	56.38	57.70	55.91	57.55	3,212,392	+0.78(+1.38%)
Jul 29, 2015	55.82	56.83	55.56	56.77	3,168,896	+0.99(+1.78%)
Jul 28, 2015	55.16	56.08	55.06	55.78	2,117,411	+0.38(+0.69%)
Jul 27, 2015	55.86	55.93	55.24	55.39	1,878,459	-0.78(-1.38%)
Jul 24, 2015	57.16	57.16	55.94	56.17	2,276,251	-0.60(-1.06%)
Jul 23, 2015	56.75	57.16	56.49	56.77	1,922,016	+0.06(+0.11%)
Jul 22, 2015	55.96	56.92	55.96	56.71	2,476,089	+0.57(+1.02%)
Jul 21, 2015	56.27	56.52	55.91	56.13	3,763,402	+0.98(+1.77%)
Jul 20, 2015	55.49	55.49	54.99	55.16	1,644,789	-0.09(-0.17%)
Jul 17, 2015	56.04	56.04	54.92	55.25	2,931,889	-0.53(-0.95%)
Jul 16, 2015	56.23	56.51	55.58	55.78	2,243,419	+0.29(+0.53%)
Jul 15, 2015	55.19	55.95	54.72	55.48	3,606,374	+0.22(+0.40%)
Jul 14, 2015	54.99	55.58	54.81	55.27	2,626,917	+0.35(+0.63%)
Jul 13, 2015	55.07	55.19	54.69	54.92	2,967,452	+0.47(+0.87%)
Jul 10, 2015	55.13	55.13	54.42	54.44	2,584,427	+0.20(+0.37%)
Jul 09, 2015	54.62	54.81	54.17	54.24	3,361,840	+0.42(+0.78%)
Jul 08, 2015	54.80	54.88	53.71	53.82	2,771,342	-1.15(-2.10%)
Jul 07, 2015	54.66	55.14	53.87	54.98	4,573,557	+0.31(+0.56%)
Jul 06, 2015	54.18	55.84	54.18	54.67	5,180,820	-0.52(-0.94%)
Jul 02, 2015	56.43	55.19	55.19	55.19	12,217,504	-1.45(-2.56%)
Jul 01, 2015	56.34	56.83	56.10	56.64	2,674,317	+0.94(+1.69%)
Jun 30, 2015	56.33	56.34	55.42	55.70	3,180,473	-0.08(-0.14%)
Jun 29, 2015	57.54	57.56	55.68	55.78	2,940,013	-2.42(-4.16%)
Jun 26, 2015	58.03	58.59	57.85	58.20	3,082,226	+0.12(+0.20%)
Jun 25, 2015	57.76	58.31	57.50	58.08	2,693,015	+0.62(+1.08%)
Jun 24, 2015	57.65	58.10	57.44	57.46	3,318,574	-0.25(-0.43%)
Jun 23, 2015	57.64	57.87	57.34	57.71	2,088,999	+0.08(+0.14%)
Jun 22, 2015	57.40	57.72	57.38	57.63	2,675,014	+0.65(+1.14%)
Jun 19, 2015	57.62	57.88	56.96	56.98	4,191,710	-0.69(-1.20%)
Jun 18, 2015	56.87	58.00	56.87	57.67	3,335,135	+1.07(+1.88%)
Jun 17, 2015	57.53	57.56	56.17	56.61	5,555,398	-0.58(-1.02%)
Jun 16, 2015	56.24	57.42	56.19	57.19	4,400,841	-0.24(-0.41%)
Jun 15, 2015	57.59	57.62	57.03	57.43	4,124,273	-0.57(-0.99%)
Jun 12, 2015	58.47	58.70	58.01	58.00	2,688,640	-0.82(-1.40%)
Jun 11, 2015	59.41	59.41	58.58	58.82	4,257,158	-0.31(-0.52%)
Jun 10, 2015	58.24	59.61	58.18	59.13	3,113,411	+1.04(+1.79%)
Jun 09, 2015	58.01	58.25	57.11	58.09	2,358,462	+0.11(+0.19%)
Jun 08, 2015	58.89	58.89	57.95	57.98	1,963,928	-0.92(-1.56%)
Jun 05, 2015	58.57	59.10	58.03	58.90	2,351,793	+0.12(+0.20%)
Jun 04, 2015	59.45	59.87	58.59	58.78	2,672,077	-1.12(-1.87%)
Jun 03, 2015	59.93	60.07	59.43	59.91	2,966,995	+0.09(+0.15%)
Jun 02, 2015	59.25	60.14	59.25	59.81	3,166,941	+0.18(+0.31%)
Jun 01, 2015	59.31	59.71	58.76	59.63	2,998,172	+0.62(+1.05%)
May 29, 2015	59.04	59.42	58.58	59.01	2,872,243	-0.11(-0.19%)
May 28, 2015	58.82	59.20	58.48	59.12	2,082,585	+0.15(+0.25%)
May 27, 2015	58.28	59.04	58.00	58.98	1,755,580	+0.78(+1.35%)
May 26, 2015	58.89	58.95	57.96	58.19	2,384,552	-0.90(-1.53%)
May 22, 2015	58.99	59.09	59.09	59.09	2,390,178	-0.15(-0.25%)
May 21, 2015	59.03	59.51	58.98	59.24	2,154,352	-0.03(-0.05%)
May 20, 2015	59.30	59.80	58.95	59.27	2,227,050	-0.03(-0.05%)
May 19, 2015	59.20	59.77	59.05	59.30	3,552,115	+0.26(+0.45%)
May 18, 2015	57.65	59.26	57.65	59.03	4,287,624	+1.07(+1.84%)
May 15, 2015	58.38	58.38	57.45	57.96	2,814,647	-0.23(-0.39%)
May 14, 2015	56.71	58.28	56.55	58.19	4,192,832	+1.80(+3.19%)
May 13, 2015	56.71	57.25	56.17	56.40	2,709,347	-0.26(-0.45%)
May 12, 2015	56.89	57.01	56.23	56.65	2,780,005	-0.50(-0.88%)
May 11, 2015	57.62	58.09	57.12	57.15	3,437,021	-0.37(-0.65%)
May 08, 2015	56.47	57.62	56.45	57.53	5,141,680	+1.62(+2.90%)
May 07, 2015	55.16	56.26	54.91	55.90	3,750,787	+0.63(+1.14%)
May 06, 2015	55.88	56.11	54.67	55.27	5,131,239	-0.35(-0.62%)
May 05, 2015	57.33	57.54	55.55	55.62	6,096,847	-1.62(-2.84%)
May 04, 2015	58.00	59.77	57.20	57.24	12,085,099	+3.32(+6.15%)
May 01, 2015	53.48	53.99	53.20	53.92	5,432,768	+0.55(+1.02%)
Apr 30, 2015	54.42	54.62	53.23	53.38	4,231,626	-1.26(-2.30%)
Apr 29, 2015	54.77	55.21	54.25	54.64	2,689,419	-0.37(-0.67%)
Apr 28, 2015	54.23	55.17	54.05	55.01	4,445,685	+0.74(+1.37%)
Apr 27, 2015	54.64	54.84	53.92	54.26	5,369,459	-0.20(-0.37%)
Apr 24, 2015	55.31	55.31	54.39	54.46	5,480,766	-1.34(-2.40%)
Apr 23, 2015	55.51	56.00	55.09	55.80	3,681,353	-0.01(-0.02%)
Apr 22, 2015	55.93	55.99	55.40	55.81	2,645,737	-0.18(-0.33%)
Apr 21, 2015	56.03	56.39	55.89	55.99	2,976,990	+0.25(+0.45%)
Apr 20, 2015	55.61	56.05	55.44	55.74	4,184,634	+0.40(+0.72%)
Apr 17, 2015	56.34	56.36	55.08	55.35	4,769,988	-1.60(-2.80%)
Apr 16, 2015	57.11	57.38	56.72	56.94	2,798,147	-0.60(-1.05%)
Apr 15, 2015	57.11	57.58	56.96	57.54	2,545,301	+0.45(+0.78%)
Apr 14, 2015	56.36	57.12	55.99	57.10	3,539,724	+0.81(+1.44%)
Apr 13, 2015	57.17	57.38	56.23	56.29	2,675,967	-0.98(-1.70%)
Apr 10, 2015	57.63	57.64	57.17	57.26	2,437,439	-0.33(-0.57%)
Apr 09, 2015	56.83	57.65	56.71	57.59	1,881,419	+0.57(+0.99%)
Apr 08, 2015	56.71	57.37	56.46	57.02	2,505,217	+0.45(+0.80%)
Apr 07, 2015	56.99	57.23	56.55	56.57	2,376,654	-0.34(-0.60%)
Apr 06, 2015	56.66	57.36	56.53	56.92	3,305,914	-0.14(-0.24%)
Apr 02, 2015	56.61	57.05	57.05	57.05	2,101,413	+0.54(+0.95%)
Apr 01, 2015	56.94	56.99	56.08	56.51	3,610,058	-0.37(-0.66%)
Mar 31, 2015	57.66	57.66	56.83	56.89	2,969,719	-0.87(-1.50%)
Mar 30, 2015	57.66	58.30	57.44	57.75	2,844,585	+0.31(+0.54%)
Mar 27, 2015	56.89	57.62	56.68	57.44	3,035,785	+0.43(+0.75%)
Mar 26, 2015	55.26	57.48	55.16	57.02	5,584,433	+1.22(+2.18%)
Mar 25, 2015	57.33	57.47	55.76	55.80	4,111,649	-1.62(-2.82%)
Mar 24, 2015	58.11	58.27	57.39	57.42	3,532,050	-0.86(-1.48%)
Mar 23, 2015	58.50	58.52	58.12	58.28	2,217,960	-0.13(-0.23%)
Mar 20, 2015	58.92	58.99	58.19	58.41	5,966,203	-0.17(-0.29%)
Mar 19, 2015	58.12	58.77	57.93	58.58	3,770,917	+0.41(+0.71%)
Mar 18, 2015	56.72	58.61	56.52	58.16	4,145,460	+1.40(+2.47%)
Mar 17, 2015	56.44	56.97	56.12	56.76	2,756,617	+0.20(+0.35%)
Mar 16, 2015	56.21	56.89	56.21	56.56	4,304,924	+0.81(+1.45%)
Mar 13, 2015	56.39	56.76	55.40	55.75	3,748,836	-0.46(-0.82%)
Mar 12, 2015	55.62	56.32	55.56	56.21	2,268,098	+0.73(+1.32%)
Mar 11, 2015	55.18	55.71	54.97	55.48	3,054,734	+0.18(+0.32%)
Mar 10, 2015	55.74	55.89	55.14	55.30	2,808,737	-1.16(-2.05%)
Mar 09, 2015	56.30	56.61	56.09	56.46	3,103,852	+0.28(+0.50%)
Mar 06, 2015	56.56	56.93	56.01	56.18	3,142,631	-0.68(-1.20%)
Mar 05, 2015	56.59	56.92	56.38	56.86	6,103,431	+0.27(+0.48%)
Mar 04, 2015	57.13	57.24	56.06	56.59	4,724,926	-0.66(-1.15%)
Mar 03, 2015	57.54	57.57	56.80	57.24	6,100,633	-0.13(-0.22%)
Mar 02, 2015	57.04	57.62	56.95	57.37	2,625,000	+0.40(+0.70%)
Feb 27, 2015	57.36	57.58	56.90	56.97	3,910,671	-0.28(-0.49%)
Feb 26, 2015	57.14	57.54	56.77	57.25	3,122,731	+0.13(+0.22%)
Feb 25, 2015	56.84	57.15	56.52	57.13	2,522,321	+0.18(+0.32%)
Feb 24, 2015	56.64	57.04	56.36	56.94	2,261,181	+0.02(+0.03%)
Feb 23, 2015	57.44	57.46	56.37	56.92	4,990,322	-0.57(-0.98%)
Feb 20, 2015	56.60	57.52	55.97	57.49	6,380,503	+0.96(+1.69%)
Feb 19, 2015	55.70	56.54	55.49	56.53	4,052,954	+0.83(+1.49%)
Feb 18, 2015	54.72	55.73	54.64	55.70	3,862,695	+0.82(+1.50%)
Feb 17, 2015	55.06	55.20	54.43	54.88	3,181,485	-0.04(-0.07%)
Feb 13, 2015	55.12	54.92	54.92	54.92	5,020,647	-0.05(-0.08%)
Feb 12, 2015	53.85	54.98	53.82	54.96	4,233,003	+1.27(+2.36%)
Feb 11, 2015	53.34	53.88	53.28	53.70	3,969,578	+0.45(+0.84%)
Feb 10, 2015	52.66	53.34	52.64	53.25	5,201,106	+0.87(+1.65%)
Feb 09, 2015	52.15	52.79	51.88	52.38	4,979,513	+0.01(+0.03%)
Feb 06, 2015	52.56	52.83	51.88	52.37	4,524,677	-0.18(-0.35%)
Feb 05, 2015	52.80	53.08	51.54	52.55	6,132,178	-0.22(-0.42%)
Feb 04, 2015	51.97	54.38	51.97	52.78	12,749,942	+2.53(+5.05%)
Feb 03, 2015	49.89	50.35	49.30	50.24	5,973,884	+0.72(+1.45%)
Feb 02, 2015	49.61	49.62	48.63	49.52	5,024,444	+0.16(+0.33%)
Jan 30, 2015	50.16	50.38	49.27	49.36	4,119,676	-1.23(-2.43%)
Jan 29, 2015	49.59	50.61	49.26	50.59	3,888,336	+0.96(+1.93%)
Jan 28, 2015	50.51	50.81	49.51	49.63	5,262,897	-0.76(-1.50%)
Jan 27, 2015	50.79	50.98	50.26	50.39	3,585,439	-0.77(-1.50%)
Jan 26, 2015	51.22	51.29	50.76	51.15	4,547,098	+0.04(+0.08%)
Jan 23, 2015	51.11	51.63	50.91	51.11	3,839,631	-0.11(-0.22%)
Jan 22, 2015	50.47	51.24	50.20	51.23	5,318,870	+0.83(+1.64%)
Jan 21, 2015	50.65	50.83	50.02	50.40	5,030,060	-0.30(-0.58%)
Jan 20, 2015	50.36	50.82	49.88	50.70	5,171,356	+0.52(+1.03%)
Jan 16, 2015	49.17	50.26	48.90	50.18	4,800,065	+1.09(+2.22%)
Jan 15, 2015	49.57	49.85	48.72	49.09	5,218,487	-0.52(-1.05%)
Jan 14, 2015	49.08	49.61	48.45	49.61	4,557,170	+0.24(+0.48%)
Jan 13, 2015	49.96	50.77	48.96	49.37	3,983,124	+0.00(+0.00%)
Jan 12, 2015	49.27	49.97	49.06	49.37	6,746,521	+0.03(+0.06%)
Jan 09, 2015	49.74	49.83	48.82	49.34	4,567,216	+0.21(+0.44%)
Jan 08, 2015	48.18	49.34	47.96	49.13	6,108,919	+1.12(+2.34%)
Jan 07, 2015	46.69	48.04	46.69	48.01	4,837,989	+1.52(+3.28%)
Jan 06, 2015	47.51	47.71	46.24	46.48	4,598,099	-1.24(-2.60%)
Jan 05, 2015	49.21	49.21	47.48	47.72	3,316,844	-0.30(-0.63%)
Jan 02, 2015	48.23	49.03	47.41	48.03	2,600,871	+0.01(+0.02%)
Dec 31, 2014	48.97	48.02	48.02	48.02	2,421,764	-0.45(-0.92%)
Dec 30, 2014	48.88	49.16	48.28	48.46	3,942,638	-0.71(-1.45%)
Dec 29, 2014	48.96	49.37	48.90	49.17	2,432,983	+0.08(+0.17%)
Dec 26, 2014	49.52	49.60	48.98	49.09	1,585,859	-0.38(-0.77%)
Dec 24, 2014	49.47	49.48	49.48	49.48	1,161,749	+0.04(+0.07%)
Dec 23, 2014	49.99	50.05	49.42	49.44	2,471,831	-0.08(-0.17%)
Dec 22, 2014	48.91	49.54	48.80	49.52	2,786,752	+0.75(+1.53%)
Dec 19, 2014	48.69	49.64	48.54	48.77	8,870,030	+0.04(+0.07%)
Dec 18, 2014	47.46	48.74	47.12	48.74	5,569,317	+2.23(+4.80%)
Dec 17, 2014	46.57	46.75	46.11	46.50	5,700,256	-0.19(-0.41%)
Dec 16, 2014	45.96	47.98	45.76	46.69	7,480,126	+0.64(+1.39%)
Dec 15, 2014	46.09	46.50	45.75	46.06	4,302,455	+0.03(+0.06%)
Dec 12, 2014	46.17	46.98	46.00	46.03	3,917,314	-0.94(-2.00%)
Dec 11, 2014	47.28	47.77	46.88	46.97	4,721,612	+0.17(+0.37%)
Dec 10, 2014	48.01	48.01	46.70	46.79	4,116,725	-1.17(-2.43%)
Dec 09, 2014	47.27	48.05	47.27	47.96	5,145,469	+0.05(+0.10%)
Dec 08, 2014	48.36	48.41	47.50	47.92	4,163,284	-0.55(-1.14%)
Dec 05, 2014	48.75	48.96	48.05	48.47	6,014,004	-0.33(-0.68%)
Dec 04, 2014	49.59	49.68	48.64	48.80	3,445,942	-0.84(-1.69%)
Dec 03, 2014	49.63	49.88	49.43	49.64	2,800,116	-0.05(-0.09%)
Dec 02, 2014	49.52	49.79	49.28	49.68	3,082,427	+0.40(+0.81%)
Dec 01, 2014	49.14	49.90	48.79	49.28	4,789,824	+0.05(+0.11%)
Nov 28, 2014	49.17	49.74	48.93	49.23	1,760,455	+0.32(+0.66%)
Nov 26, 2014	48.78	48.91	48.91	48.91	2,652,183	+0.31(+0.63%)
Nov 25, 2014	48.92	49.06	48.51	48.60	4,319,608	-0.39(-0.80%)
Nov 24, 2014	48.33	49.05	47.92	48.99	4,302,566	+0.61(+1.26%)
Nov 21, 2014	47.89	48.41	47.24	48.38	5,231,179	+1.19(+2.51%)
Nov 20, 2014	47.64	47.93	47.00	47.20	5,007,742	-0.61(-1.28%)
Nov 19, 2014	47.87	48.06	47.36	47.81	3,994,592	-0.28(-0.59%)
Nov 18, 2014	48.33	48.53	47.93	48.09	3,887,238	-0.29(-0.60%)
Nov 17, 2014	48.40	48.88	48.21	48.38	3,411,623	-0.21(-0.42%)
Nov 14, 2014	48.59	48.94	48.46	48.59	2,788,504	-0.10(-0.20%)
Nov 13, 2014	48.62	48.96	48.33	48.68	3,634,054	+0.14(+0.28%)
Nov 12, 2014	48.42	48.79	48.27	48.55	3,640,702	+0.08(+0.17%)
Nov 11, 2014	48.33	48.73	48.20	48.46	5,688,418	-0.46(-0.93%)
Nov 10, 2014	48.75	49.46	48.61	48.92	7,222,697	+0.03(+0.06%)
Nov 07, 2014	47.98	48.97	47.68	48.89	6,432,773	+0.89(+1.86%)
Nov 06, 2014	47.87	48.32	47.12	48.00	6,959,260	+0.22(+0.46%)
Nov 05, 2014	46.50	47.96	46.00	47.78	11,065,728	+3.57(+8.06%)
Nov 04, 2014	44.64	44.82	44.13	44.21	7,398,219	-0.36(-0.82%)
Nov 03, 2014	44.66	45.10	44.41	44.58	3,733,575	+0.04(+0.08%)
Oct 31, 2014	44.63	44.78	44.32	44.54	6,260,255	+0.79(+1.81%)
Oct 30, 2014	42.57	44.20	42.51	43.75	5,442,679	+1.15(+2.70%)
Oct 29, 2014	42.62	42.77	42.26	42.60	4,406,499	-0.19(-0.45%)
Oct 28, 2014	41.63	42.80	41.41	42.79	5,115,999	+1.29(+3.10%)
Oct 27, 2014	41.07	41.12	41.12	41.51	3,545,638	+0.38(+0.93%)
Oct 24, 2014	40.78	41.18	40.42	41.12	2,859,251	+0.53(+1.30%)
Oct 23, 2014	40.67	40.89	40.40	40.59	4,158,564	+0.35(+0.86%)
Oct 22, 2014	40.70	41.00	40.21	40.25	5,201,424	-0.45(-1.10%)
Oct 21, 2014	39.94	40.90	39.89	40.69	7,405,945	+0.97(+2.43%)
Oct 20, 2014	40.03	40.42	39.83	39.73	5,286,953	-0.57(-1.43%)
Oct 17, 2014	40.94	40.96	40.29	40.30	5,816,688	+0.07(+0.18%)
Oct 16, 2014	39.90	40.69	39.61	40.23	6,219,906	-0.24(-0.59%)
Oct 15, 2014	40.12	40.78	39.15	40.47	7,332,419	-0.25(-0.60%)
Oct 14, 2014	40.38	41.39	40.10	40.71	6,536,964	+0.66(+1.64%)
Oct 13, 2014	39.55	40.65	39.50	40.06	6,838,068	+0.57(+1.43%)
Oct 10, 2014	40.43	41.21	39.46	39.49	10,830,477	-0.74(-1.84%)
Oct 09, 2014	40.88	41.05	40.18	40.23	7,191,736	-0.83(-2.02%)
Oct 08, 2014	39.92	41.15	39.92	41.06	4,438,545	+1.03(+2.57%)
Oct 07, 2014	40.39	40.55	40.02	40.03	5,381,702	-0.31(-0.78%)
Oct 06, 2014	40.78	40.85	40.26	40.34	3,435,155	-0.12(-0.30%)
Oct 03, 2014	40.35	40.70	40.34	40.47	3,197,918	+0.44(+1.09%)
Oct 02, 2014	40.32	40.74	40.01	40.03	5,880,196	-0.43(-1.06%)
Oct 01, 2014	40.80	40.82	40.40	40.46	5,169,749	-0.36(-0.89%)
Sep 30, 2014	40.66	41.31	40.66	40.82	7,112,528	+0.36(+0.90%)
Sep 29, 2014	40.46	40.80	40.13	40.46	7,805,246	-0.35(-0.85%)
Sep 26, 2014	40.22	40.85	40.21	40.80	5,933,295	+0.62(+1.54%)
Sep 25, 2014	41.25	41.35	40.17	40.18	5,360,354	-1.03(-2.49%)
Sep 24, 2014	40.55	41.38	40.42	41.21	4,070,425	+0.62(+1.54%)
Sep 23, 2014	40.64	41.20	40.46	40.58	4,929,429	-0.08(-0.20%)
Sep 22, 2014	41.03	41.07	40.48	40.67	3,621,587	-0.36(-0.89%)
Sep 19, 2014	41.58	41.58	40.71	41.03	7,892,020	-0.28(-0.68%)
Sep 18, 2014	41.13	41.34	41.03	41.31	4,861,190	+0.48(+1.18%)
Sep 17, 2014	41.04	41.26	40.71	40.83	7,621,699	-0.18(-0.44%)
Sep 16, 2014	40.55	41.12	40.30	41.01	11,976,529	+0.61(+1.51%)
Sep 15, 2014	41.81	41.97	40.29	40.40	10,729,912	-0.41(-1.01%)
Sep 12, 2014	40.94	41.20	40.72	40.81	6,730,008	-0.26(-0.62%)
Sep 11, 2014	41.26	41.49	40.85	41.07	7,634,565	-0.32(-0.77%)
Sep 10, 2014	41.24	41.62	41.24	41.39	3,545,733	+0.09(+0.22%)
Sep 09, 2014	41.63	41.70	41.20	41.30	3,275,021	-0.40(-0.96%)
Sep 08, 2014	41.99	42.24	41.46	41.70	4,583,672	-0.44(-1.04%)
Sep 05, 2014	41.88	42.14	41.77	42.13	4,936,618	+0.15(+0.35%)
Sep 04, 2014	42.03	42.25	41.77	41.99	4,731,138	+0.12(+0.28%)
Sep 03, 2014	41.93	42.40	41.83	41.87	3,625,317	+0.04(+0.09%)
Sep 02, 2014	41.93	42.03	41.71	41.83	5,016,595	+0.14(+0.33%)
Aug 29, 2014	41.70	41.70	41.70	41.70	4,213,575	+0.24(+0.57%)
Aug 28, 2014	41.52	41.66	41.10	41.46	7,254,218	-0.60(-1.43%)
Aug 27, 2014	41.80	42.06	41.62	42.06	4,553,384	+0.36(+0.86%)
Aug 26, 2014	41.78	42.03	41.69	41.70	3,569,007	+0.10(+0.23%)
Aug 25, 2014	42.33	42.34	41.60	41.61	3,863,173	-0.39(-0.93%)
Aug 22, 2014	42.10	42.29	41.92	42.00	3,699,612	+0.05(+0.11%)
Aug 21, 2014	41.86	42.34	41.79	41.95	4,134,987	+0.00(+0.00%)
Aug 20, 2014	42.16	42.21	41.84	41.95	6,136,840	-0.19(-0.45%)
Aug 19, 2014	41.31	42.36	41.28	42.14	6,695,628	+0.87(+2.10%)
Aug 18, 2014	41.02	41.65	40.87	41.28	6,208,833	+0.47(+1.14%)
Aug 15, 2014	41.21	41.21	40.66	40.81	6,319,026	-0.05(-0.13%)
Aug 14, 2014	41.12	41.12	40.77	40.87	6,099,605	-0.11(-0.27%)
Aug 13, 2014	40.64	41.08	40.63	40.98	6,403,353	+0.35(+0.85%)
Aug 12, 2014	40.39	40.70	40.30	40.63	4,783,708	+0.06(+0.16%)
Aug 11, 2014	40.80	40.81	40.38	40.57	5,920,432	+0.02(+0.04%)
Aug 08, 2014	40.48	40.69	39.85	40.55	7,237,186	+0.08(+0.20%)
Aug 07, 2014	40.25	41.10	40.07	40.47	12,750,715	+0.65(+1.63%)
Aug 06, 2014	39.20	40.35	37.85	39.82	44,656,080	-5.75(-12.63%)
Aug 05, 2014	45.38	46.16	45.23	45.57	6,196,890	-0.05(-0.12%)
Aug 04, 2014	45.17	45.72	45.08	45.63	5,080,723	+0.68(+1.52%)