Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	70.71	71.37	70.71	71.36	2,742,964	+0.36(+0.51%)
Sep 27, 2018	70.76	71.73	70.76	71.00	2,755,735	-0.03(-0.04%)
Sep 26, 2018	71.27	71.61	70.72	71.03	2,459,493	-0.03(-0.04%)
Sep 25, 2018	71.78	71.94	70.99	71.05	2,466,200	-0.42(-0.58%)
Sep 24, 2018	71.11	71.73	71.11	71.47	2,994,543	-0.31(-0.44%)
Sep 21, 2018	71.88	72.01	71.40	71.79	5,792,973	+0.41(+0.57%)
Sep 20, 2018	70.66	71.58	70.66	71.38	2,533,934	+0.99(+1.41%)
Sep 19, 2018	71.86	71.86	70.31	70.39	1,917,249	-0.72(-1.01%)
Sep 18, 2018	70.56	71.26	70.06	71.11	2,803,273	+0.85(+1.21%)
Sep 17, 2018	70.60	70.88	70.12	70.26	3,325,199	-0.30(-0.42%)
Sep 14, 2018	71.41	71.41	70.37	70.56	3,399,217	-0.85(-1.19%)
Sep 13, 2018	70.25	71.43	70.13	71.41	4,303,463	+1.39(+1.98%)
Sep 12, 2018	70.72	71.04	69.70	70.02	3,101,816	-0.84(-1.19%)
Sep 11, 2018	70.05	71.00	69.58	70.86	2,683,330	+0.97(+1.39%)
Sep 10, 2018	70.21	70.58	69.74	69.89	2,873,070	-0.16(-0.22%)
Sep 07, 2018	69.76	70.49	69.69	70.05	3,362,459	+0.01(+0.01%)
Sep 06, 2018	69.82	70.22	69.32	70.04	2,796,461	+0.40(+0.57%)
Sep 05, 2018	69.64	69.80	69.08	69.64	3,607,389	-0.32(-0.46%)
Sep 04, 2018	69.47	70.17	68.46	69.96	7,465,975	-2.58(-3.56%)
Aug 31, 2018		72.54	72.54	72.54	0	+0.96(+1.34%)
Aug 30, 2018	71.80	72.06	71.28	71.58	2,499,238	-0.28(-0.39%)
Aug 29, 2018	70.86	72.05	70.86	71.86	3,016,504	+0.95(+1.34%)
Aug 28, 2018	70.98	71.11	70.44	70.91	2,346,876	+0.05(+0.07%)
Aug 27, 2018	70.44	71.38	70.29	70.86	3,012,872	+0.69(+0.99%)
Aug 24, 2018	69.77	70.30	69.44	70.17	2,593,875	+0.69(+1.00%)
Aug 23, 2018	69.69	70.25	69.37	69.47	2,386,928	-0.14(-0.20%)
Aug 22, 2018	69.20	69.73	69.00	69.61	2,531,211	+0.33(+0.48%)
Aug 21, 2018	69.27	69.65	69.13	69.28	2,441,929	+0.18(+0.25%)
Aug 20, 2018	69.64	69.65	68.76	69.10	3,470,627	-0.60(-0.86%)
Aug 17, 2018	69.24	69.93	69.11	69.70	3,617,536	+0.42(+0.61%)
Aug 16, 2018	68.81	69.53	68.77	69.28	3,663,288	+0.52(+0.75%)
Aug 15, 2018	69.08	69.31	68.38	68.76	3,420,519	-0.63(-0.90%)
Aug 14, 2018	68.87	69.87	68.87	69.39	4,281,767	-0.18(-0.27%)
Aug 13, 2018	69.88	70.53	69.49	69.57	3,179,924	-0.13(-0.19%)
Aug 10, 2018	70.08	70.35	69.52	69.70	3,079,420	-0.65(-0.92%)
Aug 09, 2018	71.14	71.26	70.30	70.35	4,620,740	-0.90(-1.27%)
Aug 08, 2018	72.21	72.21	71.22	71.25	2,408,064	-0.77(-1.06%)
Aug 07, 2018	72.46	72.72	71.78	72.02	2,406,538	-0.39(-0.54%)
Aug 06, 2018	71.74	72.43	71.72	72.41	3,685,439	+0.62(+0.86%)
Aug 03, 2018	71.53	72.18	70.36	71.79	6,121,442	+0.89(+1.25%)
Aug 02, 2018	69.60	72.11	69.03	70.90	13,222,424	-4.82(-6.37%)
Aug 01, 2018	75.18	75.91	75.05	75.73	3,870,831	+0.54(+0.72%)
Jul 31, 2018	74.85	75.39	74.55	75.18	3,716,900	+0.68(+0.92%)
Jul 30, 2018	75.21	75.42	74.11	74.50	3,068,747	-0.74(-0.98%)
Jul 27, 2018	76.32	76.57	74.71	75.24	2,631,172	-1.07(-1.40%)
Jul 26, 2018		76.84	76.22	76.31	1,966,297	-0.11(-0.14%)
Jul 25, 2018	76.15	76.42	75.56	76.42	3,370,527	+0.53(+0.71%)
Jul 24, 2018		76.48	75.65	75.88	2,831,413	-0.38(-0.50%)
Jul 23, 2018	75.77	76.34	75.40	76.26	2,106,382	+0.40(+0.52%)
Jul 20, 2018	75.85	76.17	75.60	75.86	2,671,516	-0.13(-0.17%)
Jul 19, 2018	75.87	76.22	75.18	75.99	2,449,301	+0.05(+0.06%)
Jul 18, 2018	75.98	76.24	75.51	75.95	2,410,769	-0.38(-0.50%)
Jul 17, 2018	75.09	76.56	74.98	76.33	2,608,321	+0.72(+0.95%)
Jul 16, 2018	75.44	76.00	75.33	75.61	3,286,873	+0.23(+0.31%)
Jul 13, 2018		76.64	75.25	75.38	4,512,997	-1.49(-1.93%)
Jul 12, 2018	75.68	76.89	75.13	76.86	3,902,247	+1.60(+2.12%)
Jul 11, 2018	74.92	75.54	74.82	75.27	3,264,383	-0.15(-0.20%)
Jul 10, 2018	75.18	75.74	75.03	75.41	2,466,624	+0.71(+0.95%)
Jul 09, 2018	74.50	74.81	74.03	74.70	2,248,743	+0.39(+0.52%)
Jul 06, 2018	73.74	74.48	73.53	74.31	2,222,826	+0.62(+0.84%)
Jul 05, 2018	73.65	73.97	73.08	73.70	3,916,705	-0.01(-0.01%)
Jul 03, 2018		73.71	73.71	73.71	0	+0.38(+0.52%)
Jul 02, 2018	72.48	73.36	72.23	73.33	2,905,131	+0.46(+0.63%)
Jun 29, 2018	72.82	73.81	72.69	72.87	3,976,368	-0.03(-0.04%)
Jun 28, 2018	71.76	73.22	71.35	72.89	3,366,198	+1.51(+2.12%)
Jun 27, 2018	73.27	73.27	71.35	71.38	4,024,123	-0.99(-1.36%)
Jun 26, 2018	72.08	72.67	71.76	72.37	3,035,711	+0.45(+0.63%)
Jun 25, 2018	72.33	72.41	71.35	71.92	4,816,243	-0.68(-0.94%)
Jun 22, 2018	72.11	72.88	71.26	72.60	6,205,143	+0.94(+1.31%)
Jun 21, 2018	72.66	72.66	71.54	71.66	2,942,989	-1.05(-1.45%)
Jun 20, 2018	73.11	73.15	72.38	72.71	3,414,386	-0.35(-0.48%)
Jun 19, 2018	73.21	73.48	72.46	73.06	3,421,897	-0.75(-1.01%)
Jun 18, 2018	73.70	74.12	72.53	73.81	4,837,903	-0.64(-0.86%)
Jun 15, 2018		74.49	72.46	74.44	10,257,146	+1.98(+2.74%)
Jun 14, 2018	72.09	72.85	72.05	72.46	3,467,167	+0.49(+0.68%)
Jun 13, 2018	71.24	72.93	71.24	71.97	3,777,103	-0.21(-0.29%)
Jun 12, 2018	71.00	72.23	70.98	72.18	4,081,178	+1.18(+1.66%)
Jun 11, 2018	71.10	71.75	70.67	71.00	2,078,336	-0.13(-0.18%)
Jun 08, 2018	70.64	71.15	70.05	71.13	2,715,207	+0.36(+0.51%)
Jun 07, 2018	71.99	72.14	70.21	70.77	3,759,729	-1.31(-1.82%)
Jun 06, 2018		72.11		72.08	2,984,868	+1.02(+1.44%)
Jun 05, 2018	71.36	71.40	70.73	71.06	2,488,683	-0.18(-0.25%)
Jun 04, 2018	70.90	71.45	70.77	71.23	3,035,420	+0.32(+0.46%)
Jun 01, 2018	69.91	71.23	69.90	70.91	3,348,804	+1.40(+2.02%)
May 31, 2018	69.11	70.31	69.11	69.51	7,178,653	-0.31(-0.45%)
May 30, 2018	68.82	70.14	68.72	69.82	3,739,541	+1.18(+1.72%)
May 29, 2018	69.62	69.63	68.24	68.64	3,841,254	-1.26(-1.81%)
May 25, 2018		69.91	69.91	69.91	0	-0.14(-0.20%)
May 24, 2018	70.03	70.48	69.62	70.04	3,258,660	+0.16(+0.22%)
May 23, 2018	69.17	69.92	69.06	69.89	3,083,659	+0.48(+0.69%)
May 22, 2018	70.03	70.14	69.31	69.41	4,363,763	-0.47(-0.67%)
May 21, 2018	70.40	70.86	69.65	69.88	2,073,692	-0.08(-0.12%)
May 18, 2018	69.85	70.57	69.57	69.96	3,489,520	+0.24(+0.34%)
May 17, 2018	69.05	70.12	68.98	69.72	3,918,986	+0.36(+0.52%)
May 16, 2018	69.53	69.83	69.16	69.36	2,580,954	-0.06(-0.09%)
May 15, 2018	69.62	70.23	69.01	69.43	3,258,200	-0.37(-0.53%)
May 14, 2018	70.26	70.69	69.41	69.80	4,338,722	-0.66(-0.94%)
May 11, 2018	69.77	70.83	69.72	70.46	3,998,403	+0.58(+0.83%)
May 10, 2018	69.36	70.27	69.19	69.88	3,476,625	+0.85(+1.23%)
May 09, 2018	69.80	69.90	68.78	69.03	7,444,644	-0.48(-0.69%)
May 08, 2018	71.41	71.62	69.05	69.51	8,134,677	-2.13(-2.97%)
May 07, 2018	72.43	72.57	70.69	71.64	10,175,310	-3.97(-5.25%)
May 04, 2018	74.56	76.01	74.27	75.60	4,129,764	+0.75(+1.00%)
May 03, 2018	74.48	75.05	73.68	74.86	3,627,953	-0.02(-0.02%)
May 02, 2018	75.15	75.61	74.63	74.87	3,369,586	-0.40(-0.54%)
May 01, 2018	75.24	75.60	74.95	75.28	2,405,171	+0.00(+0.00%)
Apr 30, 2018	75.45	75.90	75.19	75.28	2,872,581	+0.18(+0.25%)
Apr 27, 2018	75.32	76.07	75.00	75.09	2,421,275	-0.10(-0.13%)
Apr 26, 2018	74.83	75.27	74.33	75.20	3,503,894	+0.75(+1.01%)
Apr 25, 2018	74.15	74.66	73.52	74.44	2,872,367	+0.10(+0.14%)
Apr 24, 2018	75.60	75.74	73.93	74.34	3,279,348	-0.71(-0.94%)
Apr 23, 2018	75.43	75.63	74.74	75.05	2,315,402	-0.18(-0.24%)
Apr 20, 2018	75.62	75.96	74.88	75.23	3,319,029	-0.55(-0.73%)
Apr 19, 2018	75.96	76.59	75.53	75.78	2,348,863	-0.30(-0.40%)
Apr 18, 2018	75.86	76.50	75.10	76.09	2,801,115	+0.47(+0.62%)
Apr 17, 2018	75.80	75.90	74.97	75.62	3,879,001	+0.39(+0.51%)
Apr 16, 2018	74.98	75.68	74.52	75.23	2,466,561	+0.87(+1.18%)
Apr 13, 2018	75.66	75.66	73.78	74.36	3,026,640	-0.67(-0.90%)
Apr 12, 2018	73.95	75.31	73.68	75.03	3,933,792	+1.49(+2.03%)
Apr 11, 2018	73.28	73.84	73.11	73.54	2,716,501	-0.43(-0.58%)
Apr 10, 2018	73.88	74.60	73.70	73.97	3,470,375	+1.37(+1.89%)
Apr 09, 2018	73.08	73.82	72.56	72.60	3,562,804	-0.15(-0.20%)
Apr 06, 2018	73.89	74.25	72.26	72.75	3,861,666	-1.70(-2.29%)
Apr 05, 2018	74.57	74.97	73.66	74.45	2,552,246	+0.18(+0.25%)
Apr 04, 2018	72.33	74.52	72.30	74.27	4,317,876	+0.62(+0.84%)
Apr 03, 2018	73.53	74.27	72.67	73.65	4,021,755	+0.77(+1.06%)
Apr 02, 2018	74.03	74.77	72.19	72.88	5,117,414	-1.19(-1.60%)
Mar 29, 2018		74.06	74.06	74.06	0	+0.76(+1.04%)
Mar 28, 2018	73.96	74.42	73.03	73.30	4,079,409	-0.38(-0.51%)
Mar 27, 2018	75.71	76.13	73.00	73.68	3,682,158	-1.43(-1.90%)
Mar 26, 2018	74.21	75.32	73.28	75.10	3,955,205	+2.18(+2.99%)
Mar 23, 2018	74.58	74.95	72.87	72.92	3,362,413	-1.57(-2.11%)
Mar 22, 2018	75.91	75.91	74.21	74.50	5,927,888	-2.19(-2.86%)
Mar 21, 2018	77.51	77.80	76.41	76.69	4,044,549	-0.88(-1.14%)
Mar 20, 2018	77.31	77.92	77.20	77.57	3,419,307	+0.46(+0.60%)
Mar 19, 2018	77.62	77.98	76.32	77.11	3,592,056	-0.73(-0.93%)
Mar 16, 2018	78.02	78.20	77.50	77.84	4,928,959	-0.21(-0.27%)
Mar 15, 2018	77.05	78.30	76.99	78.05	3,227,513	+1.10(+1.43%)
Mar 14, 2018	77.29	77.85	76.79	76.94	2,451,184	-0.15(-0.19%)
Mar 13, 2018	77.81	78.20	76.84	77.09	2,477,681	-0.26(-0.33%)
Mar 12, 2018	77.85	78.13	77.10	77.35	4,890,723	-0.59(-0.76%)
Mar 09, 2018	76.93	77.94	76.83	77.94	3,257,976	+1.37(+1.79%)
Mar 08, 2018	76.96	76.99	76.05	76.57	3,630,424	-0.03(-0.04%)
Mar 07, 2018		76.88		76.59	2,941,174	+0.17(+0.22%)
Mar 06, 2018	76.21	76.61	75.45	76.43	3,160,150	+0.74(+0.97%)
Mar 05, 2018	74.28	75.98	74.13	75.69	2,752,455	+0.91(+1.22%)
Mar 02, 2018	73.53	74.91	73.16	74.78	3,320,727	+0.58(+0.78%)
Mar 01, 2018	75.67	75.90	73.71	74.20	4,063,876	-1.26(-1.67%)
Feb 28, 2018	76.35	76.87	75.32	75.46	2,840,979	-0.45(-0.59%)
Feb 27, 2018	76.57	77.09	75.67	75.91	3,168,205	-0.42(-0.55%)
Feb 26, 2018	76.65	76.68	75.69	76.34	3,116,830	+0.40(+0.53%)
Feb 23, 2018	75.74	75.93	74.35	75.93	3,848,362	+0.85(+1.13%)
Feb 22, 2018			74.86	75.09	3,650,039	-0.17(-0.23%)
Feb 21, 2018	74.96	76.88	74.85	75.26	5,008,263	+0.42(+0.57%)
Feb 20, 2018	74.06	75.42	73.98	74.84	4,263,392	+0.54(+0.73%)
Feb 16, 2018		74.30	74.30	74.30	0	-0.39(-0.52%)
Feb 15, 2018	73.69	74.68	73.11	74.68	3,659,996	+1.42(+1.94%)
Feb 14, 2018		73.54	71.02	73.26	5,201,010	+1.57(+2.19%)
Feb 13, 2018		71.86		71.69	4,489,836	+0.62(+0.88%)
Feb 12, 2018	70.22	71.50	70.14	71.06	6,138,413	+1.05(+1.49%)
Feb 09, 2018	69.61	70.51	67.97	70.02	7,136,852	+1.04(+1.50%)
Feb 08, 2018	70.40	71.66	68.92	68.98	7,594,708	-1.25(-1.78%)
Feb 07, 2018	70.33	72.76	70.21	70.23	7,748,513	+2.40(+3.55%)
Feb 06, 2018	66.30	68.16	66.04	67.83	7,102,898	-0.43(-0.63%)
Feb 05, 2018	69.43	70.18	67.94	68.26	2,894,384	-1.24(-1.78%)
Feb 02, 2018	69.58	70.74	69.48	69.50	5,727,182	-1.63(-2.30%)
Feb 01, 2018	71.51	71.99	70.75	71.13	3,411,221	-0.44(-0.62%)
Jan 31, 2018	71.20	71.80	70.96	71.57	3,511,476	+0.20(+0.28%)
Jan 30, 2018	71.74	72.27	71.60	71.37	3,054,996	-0.36(-0.50%)
Jan 29, 2018	71.63	71.97	71.39	71.73	2,979,776	-0.26(-0.36%)
Jan 26, 2018	71.79	72.07	71.29	71.98	2,642,468	+0.44(+0.62%)
Jan 25, 2018	72.25	72.35	71.33	71.54	2,987,342	-0.46(-0.64%)
Jan 24, 2018	72.08	72.46	71.69	72.00	3,983,357	+0.17(+0.24%)
Jan 23, 2018	71.26	72.30	71.17	71.83	2,974,864	+0.28(+0.38%)
Jan 22, 2018		71.90	70.84	71.55	4,185,828	+0.61(+0.87%)
Jan 19, 2018	70.66	71.02	70.47	70.94	3,463,454	+0.50(+0.70%)
Jan 18, 2018	70.67	70.80	69.85	70.44	6,012,501	+0.84(+1.20%)
Jan 17, 2018	68.97	69.78	68.92	69.61	4,542,975	+1.02(+1.49%)
Jan 16, 2018	69.25	69.39	68.30	68.59	3,744,633	+0.16(+0.23%)
Jan 12, 2018		68.43	68.43	68.43	0	+0.50(+0.74%)
Jan 11, 2018	67.90	68.10	67.57	67.93	4,337,877	+0.04(+0.05%)
Jan 10, 2018		67.94	67.18	67.89	3,798,018	+0.47(+0.69%)
Jan 09, 2018	67.18	67.58	67.18	67.42	3,288,660	+0.08(+0.12%)
Jan 08, 2018	67.15	67.60	67.01	67.34	3,601,428	+0.06(+0.10%)
Jan 05, 2018	67.10	67.54	66.78	67.27	3,174,136	+0.57(+0.85%)
Jan 04, 2018	66.04	66.97	65.95	66.71	3,752,845	+1.04(+1.58%)
Jan 03, 2018	65.33	65.87	65.07	65.67	4,703,769	+0.55(+0.85%)
Jan 02, 2018	65.31	65.18	64.74	65.12	3,343,418	-0.06(-0.10%)
Dec 29, 2017		65.18	65.18	65.18	0	-0.34(-0.52%)
Dec 28, 2017	65.41	65.64	65.12	65.52	2,099,589	+0.17(+0.27%)
Dec 27, 2017	65.74	65.74	65.24	65.35	2,825,940	-0.04(-0.06%)
Dec 26, 2017	65.68	66.01	65.27	65.38	2,257,439	-0.42(-0.64%)
Dec 22, 2017	65.76	66.49	65.62	65.81	6,353,321	-0.64(-0.97%)
Dec 21, 2017	67.40	67.79	66.38	66.45	5,164,462	-0.28(-0.43%)
Dec 20, 2017	66.53	66.79	66.04	66.73	3,628,838	+0.72(+1.08%)
Dec 19, 2017	65.90	66.49	65.50	66.02	2,911,342	+0.05(+0.08%)
Dec 18, 2017	66.42	66.51	65.84	65.96	3,354,763	-0.19(-0.29%)
Dec 15, 2017	66.13	66.36	65.23	66.15	9,033,623	+0.25(+0.38%)
Dec 14, 2017	65.76	66.81	65.76	65.91	5,114,605	+0.57(+0.87%)
Dec 13, 2017	65.90	66.19	65.22	65.34	3,103,596	-0.24(-0.36%)
Dec 12, 2017	65.61	66.11	65.11	65.58	4,904,643	-0.10(-0.15%)
Dec 11, 2017	65.76	66.12	65.39	65.68	2,525,940	-0.24(-0.36%)
Dec 08, 2017	66.12	66.84	65.61	65.92	3,628,355	+0.19(+0.29%)
Dec 07, 2017	65.49	65.89	64.25	65.72	6,189,351	+0.10(+0.15%)
Dec 06, 2017	64.39	65.70	64.19	65.62	5,141,698	+0.98(+1.52%)
Dec 05, 2017	64.30	65.45	63.96	64.64	3,555,261	+0.10(+0.16%)
Dec 04, 2017		65.49	64.54	64.54	4,978,497	-0.95(-1.46%)
Dec 01, 2017	66.00	66.46	65.23	65.49	5,197,202	-0.84(-1.27%)
Nov 30, 2017	65.58	66.80	65.58	66.34	4,222,202	+0.16(+0.24%)
Nov 29, 2017	66.99	66.99	66.04	66.18	3,356,825	-0.70(-1.04%)
Nov 28, 2017	66.57	67.20	66.44	66.88	3,823,371	+0.43(+0.65%)
Nov 27, 2017	66.29	66.64	66.08	66.45	4,351,725	+0.12(+0.18%)
Nov 24, 2017	66.02	66.42	65.65	66.33	1,991,251	+0.51(+0.78%)
Nov 22, 2017	66.01	66.14	65.60	65.82	2,765,109	-0.06(-0.08%)
Nov 21, 2017	66.80	66.90	65.61	65.87	4,624,734	-0.12(-0.18%)
Nov 20, 2017	66.76	66.92	65.69	65.99	6,422,782	-0.93(-1.39%)
Nov 17, 2017	68.90	68.98	66.89	66.92	5,180,774	-2.13(-3.08%)
Nov 16, 2017	68.15	69.40	68.14	69.05	3,680,028	+1.18(+1.74%)
Nov 15, 2017	68.64	68.80	67.75	67.86	3,541,648	-0.81(-1.17%)
Nov 14, 2017	67.64	68.87	67.58	68.67	2,468,891	+0.38(+0.55%)
Nov 13, 2017	67.78	68.39	67.61	68.29	1,903,805	+0.27(+0.40%)
Nov 10, 2017	67.41	68.18	67.25	68.02	2,829,675	+0.29(+0.43%)
Nov 09, 2017	67.65	68.00	67.32	67.73	2,334,104	-0.40(-0.59%)
Nov 08, 2017	68.56	68.77	68.03	68.13	2,790,843	-0.25(-0.36%)
Nov 07, 2017	68.52	68.75	68.27	68.38	3,451,676	-0.12(-0.17%)
Nov 06, 2017	67.88	68.96	67.78	68.50	3,475,371	+0.47(+0.69%)
Nov 03, 2017	68.08	68.45	67.57	68.03	4,140,420	-0.08(-0.12%)
Nov 02, 2017	67.91	68.80	67.53	68.11	4,832,098	+0.75(+1.12%)
Nov 01, 2017	68.37	69.31	64.60	67.36	10,911,841	-1.95(-2.81%)
Oct 31, 2017	69.37	70.08	69.03	69.31	6,688,134	+0.15(+0.21%)
Oct 30, 2017	68.99	69.27	68.47	69.16	4,536,611	+0.11(+0.16%)
Oct 27, 2017	68.43	69.16	67.78	69.05	3,738,433	+0.74(+1.09%)
Oct 26, 2017	68.38	69.16	68.28	68.31	3,701,172	+0.30(+0.44%)
Oct 25, 2017	68.18	68.47	67.87	68.01	2,592,841	-0.40(-0.59%)
Oct 24, 2017	68.07	68.42	67.92	68.41	3,874,827	+0.27(+0.39%)
Oct 23, 2017	68.68	68.70	68.06	68.15	2,910,497	-0.37(-0.53%)
Oct 20, 2017	68.24	68.53	67.96	68.51	3,171,685	+0.49(+0.71%)
Oct 19, 2017	67.42	68.21	67.25	68.03	1,810,924	+0.30(+0.45%)
Oct 18, 2017	67.78	68.08	67.45	67.73	2,238,835	-0.03(-0.04%)
Oct 17, 2017	67.89	67.90	67.42	67.75	1,514,459	-0.18(-0.27%)
Oct 16, 2017	68.18	68.25	67.59	67.94	1,326,596	-0.19(-0.28%)
Oct 13, 2017	68.34	68.49	67.99	68.13	1,601,549	+0.27(+0.39%)
Oct 12, 2017	67.54	68.21	67.54	67.86	2,921,076	+0.45(+0.67%)
Oct 11, 2017	67.68	67.79	67.00	67.42	2,694,675	-0.37(-0.54%)
Oct 10, 2017	67.43	67.87	67.43	67.78	2,280,834	+0.32(+0.48%)
Oct 09, 2017	67.70	67.70	67.05	67.46	2,101,186	-0.14(-0.20%)
Oct 06, 2017	66.87	67.63	66.87	67.60	2,455,666	+0.55(+0.82%)
Oct 05, 2017	66.92	67.08	66.52	67.05	3,961,098	+0.50(+0.76%)
Oct 04, 2017	66.41	66.89	66.19	66.55	4,884,890	+0.09(+0.14%)
Oct 03, 2017	66.37	66.79	66.37	66.45	2,880,617	+0.09(+0.14%)