Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.39	43.64	42.76	42.76	5,545,251	-0.82(-1.87%)
May 28, 2015	43.15	43.95	43.07	43.58	3,305,394	+0.31(+0.72%)
May 27, 2015	43.64	43.69	42.96	43.26	3,855,505	-0.20(-0.46%)
May 26, 2015	44.43	44.49	43.45	43.47	2,540,134	-1.04(-2.33%)
May 22, 2015	44.32	44.50	44.50	44.50	2,675,611	+0.11(+0.25%)
May 21, 2015	44.54	44.80	44.11	44.39	1,967,329	-0.31(-0.70%)
May 20, 2015	44.80	45.01	44.04	44.70	2,133,077	+0.07(+0.16%)
May 19, 2015	45.28	45.98	44.30	44.63	4,181,315	+0.21(+0.47%)
May 18, 2015	43.70	44.49	43.27	44.42	3,825,802	+0.77(+1.76%)
May 15, 2015	42.92	43.70	42.69	43.65	2,230,242	+0.29(+0.68%)
May 14, 2015	43.12	43.47	42.84	43.36	1,732,799	+0.60(+1.39%)
May 13, 2015	42.89	43.39	42.69	42.76	1,956,532	-0.06(-0.13%)
May 12, 2015	42.51	43.08	42.08	42.81	2,817,284	-0.01(-0.02%)
May 11, 2015	43.47	43.72	42.79	42.82	2,835,104	-0.72(-1.66%)
May 08, 2015	43.82	44.58	43.47	43.55	4,160,664	+0.94(+2.19%)
May 07, 2015	41.48	42.75	41.46	42.61	2,941,203	+1.08(+2.61%)
May 06, 2015	41.71	41.87	41.04	41.53	3,114,333	-0.03(-0.07%)
May 05, 2015	42.51	42.89	41.53	41.56	3,726,682	-0.98(-2.31%)
May 04, 2015	43.04	43.41	42.37	42.54	2,357,758	-0.39(-0.92%)
May 01, 2015	41.92	43.19	41.92	42.93	2,968,139	+0.94(+2.23%)
Apr 30, 2015	42.14	42.48	41.83	42.00	4,234,094	-0.38(-0.89%)
Apr 29, 2015	42.36	42.43	41.72	42.37	3,831,609	-0.27(-0.64%)
Apr 28, 2015	42.45	42.66	41.88	42.65	3,300,855	+0.13(+0.30%)
Apr 27, 2015	43.51	43.52	42.43	42.52	2,876,499	-0.75(-1.74%)
Apr 24, 2015	42.97	43.35	42.69	43.27	2,217,287	+0.43(+1.01%)
Apr 23, 2015	43.99	44.07	42.35	42.84	7,927,814	-1.55(-3.49%)
Apr 22, 2015	44.93	45.22	44.22	44.39	5,628,019	-0.67(-1.49%)
Apr 21, 2015	44.36	45.27	44.24	45.06	3,722,170	+0.83(+1.89%)
Apr 20, 2015	44.73	44.85	43.75	44.23	4,120,866	-0.28(-0.64%)
Apr 17, 2015	45.60	45.71	44.24	44.51	5,189,712	-1.44(-3.13%)
Apr 16, 2015	46.85	46.95	45.76	45.95	3,498,301	-1.18(-2.51%)
Apr 15, 2015	46.84	47.43	46.68	47.13	2,553,278	+0.43(+0.92%)
Apr 14, 2015	46.21	46.74	45.70	46.70	2,473,761	+0.51(+1.11%)
Apr 13, 2015	46.29	46.53	45.81	46.19	1,871,079	-0.08(-0.18%)
Apr 10, 2015	46.50	46.50	45.83	46.27	1,507,229	+0.01(+0.02%)
Apr 09, 2015	46.84	46.87	45.54	46.26	2,764,489	-0.71(-1.50%)
Apr 08, 2015	46.48	47.02	46.40	46.97	2,219,939	+0.48(+1.02%)
Apr 07, 2015	47.64	47.64	46.44	46.49	3,112,163	-1.21(-2.54%)
Apr 06, 2015	48.50	49.17	47.56	47.70	5,180,513	-1.04(-2.12%)
Apr 02, 2015	47.52	48.73	48.73	48.73	3,887,118	+1.23(+2.58%)
Apr 01, 2015	47.53	47.61	46.93	47.51	2,921,558	+0.04(+0.08%)
Mar 31, 2015	47.06	47.80	46.83	47.47	3,540,730	+0.29(+0.62%)
Mar 30, 2015	46.44	47.56	46.29	47.18	4,098,922	+0.97(+2.10%)
Mar 27, 2015	45.30	46.34	45.23	46.21	2,372,573	+0.93(+2.04%)
Mar 26, 2015	45.39	45.84	45.17	45.28	2,307,868	-0.24(-0.52%)
Mar 25, 2015	46.32	46.55	45.43	45.52	2,371,200	-0.70(-1.51%)
Mar 24, 2015	45.31	46.70	45.03	46.21	3,095,558	+0.82(+1.82%)
Mar 23, 2015	45.99	46.57	45.35	45.39	3,580,284	-0.66(-1.43%)
Mar 20, 2015	45.86	47.56	45.77	46.05	8,600,670	+0.56(+1.23%)
Mar 19, 2015	46.73	46.90	44.47	45.49	8,521,825	-0.06(-0.14%)
Mar 18, 2015	44.96	45.82	44.30	45.55	5,402,635	+0.79(+1.76%)
Mar 17, 2015	45.12	45.27	44.57	44.77	4,477,718	-0.41(-0.91%)
Mar 16, 2015	45.36	45.63	45.02	45.18	2,124,562	+0.10(+0.22%)
Mar 13, 2015	45.19	45.57	44.50	45.08	2,092,919	-0.33(-0.73%)
Mar 12, 2015	44.44	45.50	44.34	45.41	2,316,531	+1.25(+2.82%)
Mar 11, 2015	44.46	44.65	44.04	44.16	3,974,580	-0.07(-0.17%)
Mar 10, 2015	44.27	44.68	44.18	44.24	1,852,557	-0.40(-0.90%)
Mar 09, 2015	44.24	44.89	44.24	44.64	2,689,642	+0.09(+0.21%)
Mar 06, 2015	45.45	45.67	44.45	44.55	3,652,894	-1.37(-2.99%)
Mar 05, 2015	45.82	46.26	45.69	45.92	2,622,676	+0.06(+0.14%)
Mar 04, 2015	45.31	45.94	45.00	45.86	1,981,501	+0.55(+1.21%)
Mar 03, 2015	45.60	45.67	45.00	45.31	2,053,474	-0.54(-1.18%)
Mar 02, 2015	46.00	46.31	45.61	45.85	3,352,311	-0.16(-0.34%)
Feb 27, 2015	45.99	46.31	45.68	46.00	2,146,188	+0.11(+0.24%)
Feb 26, 2015	46.27	46.31	45.52	45.89	2,527,472	-0.54(-1.16%)
Feb 25, 2015	47.01	47.20	46.21	46.43	2,459,113	-0.49(-1.03%)
Feb 24, 2015	46.38	47.08	46.25	46.92	3,254,100	+1.29(+2.83%)
Feb 23, 2015	46.04	46.35	45.13	45.63	2,754,367	-0.48(-1.03%)
Feb 20, 2015	45.96	46.11	45.35	46.10	3,125,631	+0.07(+0.16%)
Feb 19, 2015	45.88	46.48	45.72	46.03	2,442,073	+0.09(+0.20%)
Feb 18, 2015	46.09	46.17	45.35	45.94	3,677,239	-0.25(-0.54%)
Feb 17, 2015	45.63	46.19	45.18	46.19	2,560,365	+0.39(+0.86%)
Feb 13, 2015	46.09	45.79	45.79	45.79	3,503,809	-0.26(-0.56%)
Feb 12, 2015	45.22	46.13	44.85	46.05	3,262,396	+1.00(+2.22%)
Feb 11, 2015	45.46	45.96	44.61	45.05	3,224,134	-0.19(-0.43%)
Feb 10, 2015	44.68	45.45	44.17	45.24	3,621,199	+0.86(+1.94%)
Feb 09, 2015	43.96	44.79	43.80	44.38	3,565,232	+0.38(+0.87%)
Feb 06, 2015	42.60	44.09	42.56	44.00	6,609,327	+1.44(+3.38%)
Feb 05, 2015	42.48	42.83	41.75	42.56	4,851,858	-0.02(-0.04%)
Feb 04, 2015	41.43	43.01	41.33	42.58	5,732,219	+0.95(+2.29%)
Feb 03, 2015	40.97	41.66	40.52	41.62	3,395,026	+0.72(+1.77%)
Feb 02, 2015	41.24	41.62	40.21	40.90	5,131,161	-0.25(-0.60%)
Jan 30, 2015	41.90	41.97	41.04	41.15	4,134,696	-1.19(-2.81%)
Jan 29, 2015	41.05	42.43	40.96	42.34	5,105,189	+1.42(+3.47%)
Jan 28, 2015	41.29	41.68	40.61	40.92	4,782,730	-0.26(-0.62%)
Jan 27, 2015	40.40	41.29	40.18	41.18	5,467,979	+0.08(+0.20%)
Jan 26, 2015	40.55	41.29	40.47	41.09	3,730,514	+1.06(+2.65%)
Jan 23, 2015	40.18	40.64	39.89	40.03	4,415,936	-0.09(-0.23%)
Jan 22, 2015	39.83	40.24	39.36	40.12	4,566,236	+0.51(+1.29%)
Jan 21, 2015	38.76	39.95	38.74	39.61	4,136,011	+0.86(+2.22%)
Jan 20, 2015	39.45	39.53	38.19	38.75	5,966,749	-0.80(-2.01%)
Jan 16, 2015	38.53	39.91	37.76	39.55	8,238,852	+0.66(+1.69%)
Jan 15, 2015	42.30	42.98	38.11	38.89	17,731,518	-3.00(-7.17%)
Jan 14, 2015	41.76	42.37	40.96	41.89	7,013,359	-0.48(-1.12%)
Jan 13, 2015	43.96	44.42	41.30	42.37	11,707,005	-0.72(-1.68%)
Jan 12, 2015	43.00	43.73	42.76	43.09	3,882,535	+0.26(+0.60%)
Jan 09, 2015	43.01	43.16	42.32	42.83	3,857,220	-0.06(-0.15%)
Jan 08, 2015	42.26	43.13	42.05	42.90	4,997,708	+1.03(+2.47%)
Jan 07, 2015	40.20	42.34	40.03	41.86	10,518,285	+1.97(+4.93%)
Jan 06, 2015	40.33	40.33	39.31	39.89	3,880,903	-0.34(-0.84%)
Jan 05, 2015	40.44	40.52	39.94	40.23	2,653,366	-0.31(-0.77%)
Jan 02, 2015	41.18	41.29	39.99	40.54	2,211,194	-0.48(-1.16%)
Dec 31, 2014	40.63	41.02	41.02	41.02	2,879,022	+0.34(+0.83%)
Dec 30, 2014	40.45	40.75	40.29	40.68	2,061,168	+0.16(+0.38%)
Dec 29, 2014	39.97	41.14	39.89	40.53	3,355,701	+0.47(+1.17%)
Dec 26, 2014	39.86	40.31	39.81	40.06	1,303,729	+0.36(+0.90%)
Dec 24, 2014	39.77	39.70	39.70	39.70	1,399,256	-0.01(-0.02%)
Dec 23, 2014	40.12	40.38	39.64	39.71	2,936,354	-0.35(-0.87%)
Dec 22, 2014	39.98	40.23	39.63	40.06	2,073,452	+0.08(+0.21%)
Dec 19, 2014	40.17	40.19	39.49	39.98	5,069,545	-0.01(-0.02%)
Dec 18, 2014	40.09	40.09	39.12	39.99	3,163,655	+0.52(+1.32%)
Dec 17, 2014	37.99	39.58	37.91	39.46	4,345,441	+1.64(+4.33%)
Dec 16, 2014	37.96	38.68	37.81	37.82	3,672,247	-0.33(-0.86%)
Dec 15, 2014	38.68	39.33	38.08	38.15	4,302,391	-0.58(-1.49%)
Dec 12, 2014	39.20	39.49	38.71	38.73	4,495,423	-0.92(-2.33%)
Dec 11, 2014	39.94	40.38	39.61	39.66	3,337,158	-0.08(-0.21%)
Dec 10, 2014	41.68	42.26	39.66	39.74	5,790,965	-2.21(-5.26%)
Dec 09, 2014	41.23	42.14	40.98	41.94	2,530,466	+0.28(+0.68%)
Dec 08, 2014	41.69	42.16	41.55	41.66	2,897,795	-0.04(-0.09%)
Dec 05, 2014	41.77	42.22	41.59	41.70	2,460,577	-0.20(-0.48%)
Dec 04, 2014	42.32	42.48	41.66	41.90	3,140,126	-0.48(-1.12%)
Dec 03, 2014	42.70	43.11	42.33	42.37	2,523,416	-0.34(-0.79%)
Dec 02, 2014	42.48	42.91	42.36	42.71	3,290,568	+0.36(+0.84%)
Dec 01, 2014	43.25	43.25	42.26	42.36	3,533,444	-0.89(-2.05%)
Nov 28, 2014	43.02	43.42	42.64	43.24	1,624,091	+0.35(+0.81%)
Nov 26, 2014	43.10	42.90	42.90	42.90	1,851,619	-0.14(-0.32%)
Nov 25, 2014	43.48	43.94	42.80	43.03	2,589,685	-0.46(-1.05%)
Nov 24, 2014	43.38	43.92	43.22	43.49	3,551,056	+0.20(+0.47%)
Nov 21, 2014	43.46	43.78	43.02	43.29	5,191,074	+0.29(+0.68%)
Nov 20, 2014	41.62	43.21	41.61	43.00	3,534,563	+1.12(+2.67%)
Nov 19, 2014	41.83	42.37	41.62	41.88	2,249,681	+0.05(+0.13%)
Nov 18, 2014	41.71	42.14	41.67	41.83	2,094,862	+0.05(+0.11%)
Nov 17, 2014	41.74	42.07	41.39	41.78	2,715,110	+0.00(+0.00%)
Nov 14, 2014	41.71	42.13	41.61	41.78	1,870,997	-0.02(-0.04%)
Nov 13, 2014	41.63	42.22	41.54	41.80	3,538,106	+0.09(+0.22%)
Nov 12, 2014	42.02	42.24	41.47	41.71	6,842,641	-0.76(-1.79%)
Nov 11, 2014	41.39	42.89	41.39	42.47	7,916,832	+1.01(+2.43%)
Nov 10, 2014	41.17	42.00	41.17	41.46	4,520,999	+0.69(+1.68%)
Nov 07, 2014	40.14	41.12	39.99	40.77	3,088,355	+0.57(+1.41%)
Nov 06, 2014	39.18	40.24	39.08	40.20	2,948,501	+1.09(+2.78%)
Nov 05, 2014	39.34	39.42	38.87	39.12	4,994,633	+0.03(+0.07%)
Nov 04, 2014	39.55	39.78	38.98	39.09	2,750,915	-0.57(-1.43%)
Nov 03, 2014	39.69	39.87	39.12	39.66	2,455,570	+0.22(+0.56%)
Oct 31, 2014	40.27	40.33	39.12	39.44	4,135,713	-0.25(-0.62%)
Oct 30, 2014	39.75	39.87	39.11	39.68	2,606,029	-0.06(-0.16%)
Oct 29, 2014	40.07	40.43	39.39	39.75	3,957,476	-0.46(-1.14%)
Oct 28, 2014	39.96	40.51	39.76	40.20	3,058,566	+0.13(+0.32%)
Oct 27, 2014	39.93	40.17	40.06	40.08	2,862,768	+0.02(+0.05%)
Oct 24, 2014	39.64	40.08	38.93	40.06	2,856,084	+0.41(+1.04%)
Oct 23, 2014	39.51	40.32	39.02	39.65	4,579,401	+0.47(+1.19%)
Oct 22, 2014	39.27	39.67	39.01	39.18	3,961,448	-0.15(-0.37%)
Oct 21, 2014	39.44	40.00	39.17	39.33	5,342,596	+0.01(+0.02%)
Oct 20, 2014	38.04	39.41	38.04	39.32	5,536,775	+1.36(+3.59%)
Oct 17, 2014	36.76	38.58	36.61	37.95	7,262,924	+1.63(+4.49%)
Oct 16, 2014	35.52	37.11	35.46	36.32	4,088,662	-0.05(-0.15%)
Oct 15, 2014	34.66	36.69	34.57	36.38	5,317,742	+1.29(+3.68%)
Oct 14, 2014	34.81	35.80	34.69	35.09	3,980,920	+0.69(+1.99%)
Oct 13, 2014	35.29	35.62	34.29	34.40	6,203,775	-0.76(-2.16%)
Oct 10, 2014	36.49	36.51	35.01	35.16	5,690,377	-1.25(-3.44%)
Oct 09, 2014	37.31	37.73	36.36	36.41	3,500,512	-0.96(-2.57%)
Oct 08, 2014	36.52	37.41	36.40	37.37	3,775,665	+0.93(+2.56%)
Oct 07, 2014	36.72	37.19	36.43	36.44	3,145,743	-0.47(-1.26%)
Oct 06, 2014	36.71	37.10	36.60	36.91	3,517,416	+0.47(+1.28%)
Oct 03, 2014	35.87	36.50	35.72	36.44	3,388,615	+0.77(+2.15%)
Oct 02, 2014	35.33	35.78	34.88	35.67	2,639,989	+0.42(+1.19%)
Oct 01, 2014	35.50	35.73	35.10	35.25	2,562,745	-0.26(-0.72%)
Sep 30, 2014	36.02	36.13	35.48	35.51	3,501,740	-0.53(-1.47%)
Sep 29, 2014	35.92	36.27	35.92	36.04	1,596,606	-0.30(-0.83%)
Sep 26, 2014	36.19	36.41	35.91	36.34	1,870,348	+0.27(+0.76%)
Sep 25, 2014	36.42	36.53	35.75	36.07	2,954,435	-0.48(-1.30%)
Sep 24, 2014	36.12	36.78	35.87	36.54	3,613,532	-0.08(-0.22%)
Sep 23, 2014	36.33	36.83	36.09	36.62	3,633,424	+0.16(+0.43%)
Sep 22, 2014	37.49	37.51	36.42	36.47	3,673,431	-1.05(-2.80%)
Sep 19, 2014	37.92	38.03	37.04	37.52	4,818,398	-0.32(-0.85%)
Sep 18, 2014	37.96	37.96	37.46	37.84	3,301,931	-0.02(-0.05%)
Sep 17, 2014	36.90	38.38	36.90	37.86	12,526,251	+2.08(+5.80%)
Sep 16, 2014	35.80	36.22	35.54	35.78	4,317,900	-0.09(-0.26%)
Sep 15, 2014	35.77	36.10	35.61	35.87	2,759,618	+0.16(+0.44%)
Sep 12, 2014	36.03	36.16	35.33	35.72	3,901,865	-0.50(-1.39%)
Sep 11, 2014	35.79	36.29	35.77	36.22	2,228,100	+0.19(+0.53%)
Sep 10, 2014	35.75	36.17	35.43	36.03	2,301,848	+0.27(+0.74%)
Sep 09, 2014	36.03	36.10	35.60	35.76	2,705,111	+0.05(+0.15%)
Sep 08, 2014	35.55	36.04	35.37	35.71	2,585,725	+0.16(+0.44%)
Sep 05, 2014	35.41	35.76	35.30	35.55	2,666,964	+0.16(+0.44%)
Sep 04, 2014	35.07	35.51	35.06	35.40	2,500,531	+0.41(+1.18%)
Sep 03, 2014	35.77	35.85	34.85	34.99	3,757,613	-0.77(-2.15%)
Sep 02, 2014	35.98	35.98	35.48	35.76	2,028,856	-0.07(-0.20%)
Aug 29, 2014	35.72	35.83	35.83	35.83	2,175,599	+0.21(+0.59%)
Aug 28, 2014	35.44	35.76	35.20	35.62	2,254,544	+0.04(+0.10%)
Aug 27, 2014	35.62	35.77	35.50	35.58	1,823,990	+0.04(+0.10%)
Aug 26, 2014	35.70	35.87	35.37	35.55	2,781,142	-0.07(-0.21%)
Aug 25, 2014	35.91	36.18	35.48	35.62	3,636,600	-0.20(-0.56%)
Aug 22, 2014	35.60	35.98	35.39	35.82	2,459,503	+0.14(+0.38%)
Aug 21, 2014	35.71	35.97	35.48	35.68	1,833,408	+0.02(+0.05%)
Aug 20, 2014	35.33	35.79	35.20	35.66	3,718,043	+0.18(+0.52%)
Aug 19, 2014	35.17	35.66	35.12	35.48	5,352,136	+1.14(+3.33%)
Aug 18, 2014	34.06	34.55	34.05	34.34	2,458,475	+0.56(+1.65%)
Aug 15, 2014	34.13	34.16	33.52	33.78	1,925,332	-0.21(-0.62%)
Aug 14, 2014	33.52	34.01	33.52	33.99	1,792,084	+0.56(+1.67%)
Aug 13, 2014	33.51	33.57	33.16	33.43	2,388,129	+0.01(+0.03%)
Aug 12, 2014	33.33	33.62	33.27	33.42	2,845,149	+0.01(+0.03%)
Aug 11, 2014	33.56	33.84	33.39	33.41	2,164,748	-0.09(-0.27%)
Aug 08, 2014	33.01	33.56	32.86	33.51	3,789,843	+0.62(+1.89%)
Aug 07, 2014	32.99	33.13	32.78	32.88	3,396,516	+0.03(+0.08%)
Aug 06, 2014	32.91	33.14	32.69	32.86	4,352,220	-0.24(-0.72%)
Aug 05, 2014	33.13	33.62	32.84	33.09	3,244,127	-0.27(-0.82%)
Aug 04, 2014	33.22	33.62	32.98	33.37	2,963,084	+0.30(+0.91%)
Aug 01, 2014	33.32	33.50	32.68	33.07	3,404,635	-0.06(-0.19%)
Jul 31, 2014	33.56	33.67	32.98	33.13	5,413,562	-0.73(-2.16%)
Jul 30, 2014	34.34	34.43	33.73	33.86	2,951,262	-0.40(-1.17%)
Jul 29, 2014	34.51	34.53	33.93	34.26	3,369,173	-0.16(-0.45%)
Jul 28, 2014	35.16	35.16	34.09	34.42	5,180,695	-0.72(-2.06%)
Jul 25, 2014	35.75	35.77	34.91	35.14	4,112,041	-0.77(-2.14%)
Jul 24, 2014	36.80	36.94	35.67	35.91	4,536,873	-1.13(-3.06%)
Jul 23, 2014	36.37	37.20	36.19	37.04	2,671,084	+0.59(+1.63%)
Jul 22, 2014	36.20	36.65	36.03	36.45	2,618,051	+0.48(+1.32%)
Jul 21, 2014	35.98	36.32	35.74	35.97	2,020,203	-0.08(-0.23%)
Jul 18, 2014	36.01	36.26	35.78	36.06	1,787,463	+0.10(+0.28%)
Jul 17, 2014	36.79	36.81	35.90	35.96	3,169,026	-1.25(-3.37%)
Jul 16, 2014	36.56	37.34	36.32	37.21	3,510,934	+0.73(+2.01%)
Jul 15, 2014	36.68	36.70	36.33	36.48	2,200,205	-0.15(-0.40%)
Jul 14, 2014	36.99	37.13	36.58	36.62	2,852,514	-0.20(-0.55%)
Jul 11, 2014	37.16	37.30	36.72	36.83	2,511,779	-0.35(-0.93%)
Jul 10, 2014	36.97	37.52	36.79	37.17	2,166,568	-0.29(-0.78%)
Jul 09, 2014	37.48	37.98	37.37	37.47	2,913,503	+0.10(+0.27%)
Jul 08, 2014	37.47	37.62	37.21	37.36	2,093,298	-0.16(-0.44%)
Jul 07, 2014	37.95	38.11	37.35	37.53	2,768,776	-0.78(-2.03%)
Jul 03, 2014	38.33	38.31	38.31	38.31	1,263,942	+0.00(+0.00%)
Jul 02, 2014	38.79	38.94	38.12	38.31	2,470,890	-0.57(-1.46%)
Jul 01, 2014	38.28	38.98	38.23	38.87	3,819,701	+0.52(+1.36%)
Jun 30, 2014	37.88	38.76	37.79	38.35	3,539,481	+0.36(+0.94%)
Jun 27, 2014	37.72	38.05	37.27	38.00	3,750,062	+0.25(+0.65%)
Jun 26, 2014	38.20	38.82	37.46	37.75	5,973,286	-0.18(-0.48%)
Jun 25, 2014	37.59	38.04	37.15	37.93	3,277,305	+0.43(+1.14%)
Jun 24, 2014	36.99	38.09	36.96	37.50	5,002,931	+0.50(+1.36%)
Jun 23, 2014	37.27	37.84	36.96	37.00	4,758,156	-0.16(-0.44%)
Jun 20, 2014	37.45	37.52	36.86	37.16	4,788,417	-0.44(-1.17%)
Jun 19, 2014	37.82	38.24	37.45	37.60	2,150,803	-0.24(-0.63%)
Jun 18, 2014	37.67	37.88	36.79	37.84	4,007,805	+0.11(+0.29%)
Jun 17, 2014	37.06	37.81	36.60	37.73	3,307,686	+0.48(+1.28%)
Jun 16, 2014	36.73	37.35	36.61	37.26	2,401,882	+0.55(+1.49%)
Jun 13, 2014	37.00	37.01	36.55	36.71	2,831,160	-0.30(-0.81%)
Jun 12, 2014	37.37	37.51	36.88	37.01	2,347,638	-0.39(-1.05%)
Jun 11, 2014	37.81	37.94	37.24	37.40	2,162,022	-0.67(-1.75%)
Jun 10, 2014	38.09	38.27	37.94	38.07	1,346,485	-0.01(-0.02%)
Jun 06, 2014	37.56	38.23	37.47	38.08	2,352,844	+0.63(+1.68%)
Jun 05, 2014	37.09	37.70	36.94	37.45	2,634,392	+0.39(+1.06%)
Jun 04, 2014	37.10	37.37	36.84	37.05	2,000,845	-0.23(-0.61%)
Jun 03, 2014	37.14	37.52	37.07	37.28	1,610,835	-0.03(-0.07%)