Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	41.93	42.30	41.37	42.13	2,530,852	+0.26(+0.61%)
Jun 29, 2016	41.70	42.09	41.28	41.88	2,449,678	+0.72(+1.75%)
Jun 28, 2016	40.53	41.23	40.38	41.16	2,553,817	+1.18(+2.95%)
Jun 27, 2016	40.85	40.85	39.40	39.98	3,114,172	-0.90(-2.21%)
Jun 24, 2016	41.02	41.68	40.72	40.88	4,391,032	-1.69(-3.97%)
Jun 23, 2016	42.54	42.65	42.20	42.57	1,656,710	+0.56(+1.33%)
Jun 22, 2016	42.17	42.86	41.68	42.01	2,982,157	-0.16(-0.37%)
Jun 21, 2016	43.90	44.03	41.65	42.17	6,650,726	-0.48(-1.11%)
Jun 20, 2016	42.80	43.25	42.64	42.65	2,901,947	+0.42(+1.00%)
Jun 17, 2016	41.76	42.30	41.54	42.22	3,746,043	+0.51(+1.23%)
Jun 16, 2016	41.58	41.82	41.14	41.71	2,633,591	-0.16(-0.37%)
Jun 15, 2016	41.78	42.44	41.52	41.87	2,281,178	+0.21(+0.50%)
Jun 14, 2016	42.04	42.30	41.26	41.66	3,274,538	-0.46(-1.09%)
Jun 13, 2016	42.63	42.93	42.09	42.12	2,149,889	-0.77(-1.79%)
Jun 10, 2016	43.17	43.22	42.75	42.88	3,971,999	-0.68(-1.55%)
Jun 09, 2016	43.34	43.79	43.33	43.56	1,443,128	-0.09(-0.21%)
Jun 08, 2016	43.03	43.80	42.89	43.65	4,203,748	+0.73(+1.70%)
Jun 07, 2016	41.90	43.45	41.90	42.92	7,636,238	+1.05(+2.51%)
Jun 06, 2016	41.98	42.10	41.66	41.87	1,387,722	+0.09(+0.22%)
Jun 03, 2016	41.71	41.89	40.86	41.78	1,556,011	-0.06(-0.15%)
Jun 02, 2016	41.73	41.98	41.31	41.84	1,524,469	-0.03(-0.07%)
Jun 01, 2016	41.65	42.01	41.16	41.87	1,332,389	+0.22(+0.53%)
May 31, 2016	41.88	41.90	41.44	41.65	1,792,416	-0.16(-0.37%)
May 27, 2016	41.61	41.80	41.80	41.80	1,189,775	+0.26(+0.62%)
May 26, 2016	41.69	41.89	41.35	41.55	2,104,394	-0.17(-0.42%)
May 25, 2016	42.06	42.25	41.64	41.72	1,903,022	-0.04(-0.09%)
May 24, 2016	40.82	42.33	40.59	41.76	4,957,667	+1.55(+3.86%)
May 23, 2016	40.41	40.68	40.11	40.20	1,218,722	-0.29(-0.72%)
May 20, 2016	39.97	40.71	39.97	40.50	2,550,793	+0.75(+1.89%)
May 19, 2016	39.56	39.93	39.24	39.75	2,584,682	-0.18(-0.46%)
May 18, 2016	39.99	40.62	39.57	39.93	1,946,545	-0.15(-0.37%)
May 17, 2016	39.91	40.67	39.86	40.08	2,365,116	+0.05(+0.14%)
May 16, 2016	39.84	40.29	39.74	40.02	2,029,156	+0.18(+0.46%)
May 13, 2016	39.88	40.47	39.70	39.84	3,448,826	-0.10(-0.25%)
May 12, 2016	40.45	40.59	39.71	39.94	1,863,247	-0.38(-0.95%)
May 11, 2016	40.39	40.66	40.17	40.32	3,490,431	-0.32(-0.79%)
May 10, 2016	40.20	40.64	40.01	40.64	2,366,185	+0.53(+1.32%)
May 09, 2016	40.12	40.52	39.98	40.11	1,701,835	+0.04(+0.09%)
May 06, 2016	40.07	40.55	39.66	40.08	2,107,589	-0.15(-0.36%)
May 05, 2016	40.71	40.78	40.09	40.22	2,265,207	-0.39(-0.97%)
May 04, 2016	40.50	40.72	39.89	40.62	3,025,389	-0.26(-0.63%)
May 03, 2016	41.49	41.58	40.78	40.87	2,119,832	-1.00(-2.38%)
May 02, 2016	41.66	42.03	41.41	41.87	1,557,718	+0.46(+1.10%)
Apr 29, 2016	41.71	41.83	40.57	41.41	3,211,471	-0.45(-1.07%)
Apr 28, 2016	43.22	43.33	41.76	41.86	3,069,478	-1.74(-3.98%)
Apr 27, 2016	43.50	43.92	43.27	43.60	1,636,776	+0.20(+0.46%)
Apr 26, 2016	43.15	43.66	43.04	43.39	1,132,319	+0.26(+0.59%)
Apr 25, 2016	43.15	43.43	42.84	43.14	1,553,368	-0.08(-0.19%)
Apr 22, 2016	43.97	44.43	43.03	43.22	1,742,246	-0.75(-1.70%)
Apr 21, 2016	43.86	44.59	43.68	43.97	3,696,342	+0.32(+0.73%)
Apr 20, 2016	43.19	44.17	42.73	43.65	2,461,864	+0.44(+1.01%)
Apr 19, 2016	43.46	44.03	42.68	43.21	2,143,608	-0.41(-0.94%)
Apr 18, 2016	43.67	43.78	43.31	43.62	1,585,332	-0.14(-0.31%)
Apr 15, 2016	44.06	44.16	43.37	43.76	2,621,655	-0.36(-0.81%)
Apr 14, 2016	44.39	44.71	43.86	44.12	1,428,219	-0.32(-0.72%)
Apr 13, 2016	43.72	44.55	43.60	44.44	1,842,669	+0.94(+2.16%)
Apr 12, 2016	43.29	43.67	42.97	43.50	1,470,560	+0.20(+0.46%)
Apr 11, 2016	43.89	44.03	43.28	43.29	2,150,301	-0.16(-0.38%)
Apr 08, 2016	43.99	44.06	43.38	43.46	1,998,035	-0.05(-0.11%)
Apr 07, 2016	43.41	43.92	43.25	43.50	2,493,916	-0.03(-0.06%)
Apr 06, 2016	42.77	43.76	42.70	43.53	2,206,993	+0.80(+1.88%)
Apr 05, 2016	42.55	43.10	42.05	42.73	1,852,440	-0.05(-0.13%)
Apr 04, 2016	43.33	43.38	42.34	42.78	2,356,694	-0.55(-1.26%)
Apr 01, 2016	43.72	43.83	43.19	43.33	3,084,870	-0.83(-1.88%)
Mar 31, 2016	43.53	44.24	43.53	44.16	2,309,728	+0.50(+1.15%)
Mar 30, 2016	44.41	44.48	43.52	43.66	2,391,791	-0.34(-0.77%)
Mar 29, 2016	43.83	44.37	42.84	44.00	6,370,240	+1.35(+3.17%)
Mar 28, 2016	42.48	42.83	41.92	42.65	2,401,848	+0.32(+0.76%)
Mar 24, 2016	42.50	42.33	42.33	42.33	2,835,321	+0.14(+0.32%)
Mar 23, 2016	42.88	43.15	42.18	42.19	2,281,424	-0.78(-1.81%)
Mar 22, 2016	42.95	43.29	42.81	42.97	1,523,215	-0.21(-0.49%)
Mar 21, 2016	43.59	43.98	42.76	43.18	2,258,006	-0.35(-0.80%)
Mar 18, 2016	43.31	44.05	43.16	43.52	3,331,782	+0.39(+0.91%)
Mar 17, 2016	42.39	43.31	42.22	43.13	2,281,606	+0.69(+1.64%)
Mar 16, 2016	41.29	42.51	41.19	42.44	2,452,827	+0.91(+2.20%)
Mar 15, 2016	41.41	41.74	41.34	41.52	2,298,934	-0.26(-0.63%)
Mar 14, 2016	41.82	42.13	41.39	41.79	2,988,599	-0.42(-1.00%)
Mar 11, 2016	41.33	42.23	41.07	42.21	3,664,913	+1.24(+3.03%)
Mar 10, 2016	41.33	41.75	40.32	40.97	1,855,420	-0.32(-0.77%)
Mar 09, 2016	40.88	41.41	40.24	41.29	1,947,028	+0.62(+1.53%)
Mar 08, 2016	41.56	41.75	40.28	40.66	2,768,741	-1.09(-2.60%)
Mar 07, 2016	41.14	42.03	41.09	41.75	2,304,225	+0.31(+0.75%)
Mar 04, 2016	41.65	41.82	41.19	41.44	2,043,340	-0.24(-0.57%)
Mar 03, 2016	40.88	41.70	40.85	41.68	2,689,407	+0.79(+1.94%)
Mar 02, 2016	39.80	40.90	39.67	40.88	3,130,651	+1.04(+2.61%)
Mar 01, 2016	38.69	40.03	38.69	39.84	2,537,011	+1.54(+4.03%)
Feb 29, 2016	38.54	39.01	38.27	38.30	2,258,863	-0.27(-0.71%)
Feb 26, 2016	38.72	39.10	38.36	38.57	2,215,469	+0.00(+0.00%)
Feb 25, 2016	37.54	38.66	37.53	38.57	2,898,917	+1.04(+2.77%)
Feb 24, 2016	37.15	37.54	36.46	37.53	2,219,996	+0.05(+0.15%)
Feb 23, 2016	37.15	37.62	36.69	37.48	2,371,738	+0.18(+0.49%)
Feb 22, 2016	36.87	37.31	36.51	37.29	3,845,767	+0.79(+2.18%)
Feb 19, 2016	36.43	37.03	36.23	36.50	3,787,568	-0.03(-0.08%)
Feb 18, 2016	37.04	37.19	36.27	36.53	2,226,229	-0.47(-1.28%)
Feb 17, 2016	37.01	37.41	36.63	37.00	3,990,278	+0.20(+0.55%)
Feb 16, 2016	36.73	37.04	36.07	36.80	2,634,336	+0.55(+1.51%)
Feb 12, 2016	35.11	36.25	36.25	36.25	2,936,175	+1.73(+5.03%)
Feb 11, 2016	34.97	35.30	33.92	34.52	4,586,490	-1.09(-3.05%)
Feb 10, 2016	35.51	36.21	35.06	35.61	2,084,174	+0.52(+1.48%)
Feb 09, 2016	34.51	35.52	34.48	35.08	3,942,512	-0.02(-0.05%)
Feb 08, 2016	35.57	35.69	34.57	35.10	3,453,497	-1.00(-2.76%)
Feb 05, 2016	36.79	37.29	36.02	36.10	3,310,069	-0.90(-2.44%)
Feb 04, 2016	36.76	37.70	36.66	37.00	2,173,034	+0.15(+0.40%)
Feb 03, 2016	37.09	37.34	35.66	36.86	3,411,430	+0.16(+0.42%)
Feb 02, 2016	37.47	37.75	36.62	36.70	2,393,015	-1.31(-3.44%)
Feb 01, 2016	38.20	38.60	37.85	38.01	2,355,015	-0.48(-1.26%)
Jan 29, 2016	37.93	38.66	37.69	38.49	2,998,492	+0.79(+2.11%)
Jan 28, 2016	38.57	38.97	37.61	37.70	3,440,611	-0.49(-1.29%)
Jan 27, 2016	38.65	38.95	37.91	38.19	2,253,943	-0.61(-1.58%)
Jan 26, 2016	37.56	39.04	36.89	38.80	4,227,273	+1.76(+4.76%)
Jan 25, 2016	38.23	38.37	36.80	37.04	4,969,493	-1.47(-3.81%)
Jan 22, 2016	38.23	39.37	38.01	38.51	3,446,340	+0.93(+2.48%)
Jan 21, 2016	37.27	38.39	37.15	37.58	3,693,802	+0.47(+1.28%)
Jan 20, 2016	36.96	37.58	35.60	37.10	4,124,280	-0.28(-0.76%)
Jan 19, 2016	38.06	38.21	36.95	37.39	3,332,403	+0.06(+0.17%)
Jan 15, 2016	36.49	37.32	37.32	37.32	6,325,373	-0.13(-0.34%)
Jan 14, 2016	37.90	38.05	36.91	37.45	5,721,638	-0.41(-1.08%)
Jan 13, 2016	39.60	40.00	37.68	37.86	3,997,261	-1.44(-3.67%)
Jan 12, 2016	39.03	39.56	38.11	39.30	4,520,981	+0.62(+1.60%)
Jan 11, 2016	38.81	39.04	38.13	38.68	3,351,172	+0.26(+0.69%)
Jan 08, 2016	40.05	40.08	38.24	38.42	5,795,172	-1.20(-3.04%)
Jan 07, 2016	40.58	40.87	39.46	39.62	5,525,351	-1.80(-4.34%)
Jan 06, 2016	42.08	42.60	41.04	41.42	3,766,904	-1.27(-2.97%)
Jan 05, 2016	42.91	43.02	42.06	42.69	3,618,290	+0.07(+0.17%)
Jan 04, 2016	43.93	44.06	41.88	42.61	6,524,184	-2.01(-4.50%)
Dec 31, 2015	44.90	44.62	44.62	44.62	1,741,842	-0.41(-0.91%)
Dec 30, 2015	45.37	45.72	44.94	45.03	1,661,401	-0.22(-0.48%)
Dec 29, 2015	45.20	45.60	44.90	45.25	2,511,380	+0.39(+0.87%)
Dec 28, 2015	44.40	44.92	44.06	44.86	2,951,689	+0.26(+0.59%)
Dec 24, 2015	44.48	44.59	44.59	44.59	3,196,721	+0.05(+0.12%)
Dec 23, 2015	44.74	45.47	43.85	44.54	7,346,472	-0.16(-0.37%)
Dec 22, 2015	43.97	44.91	43.47	44.70	3,871,093	+0.87(+1.98%)
Dec 21, 2015	43.76	44.70	43.33	43.84	4,142,060	+0.51(+1.18%)
Dec 18, 2015	44.87	45.07	42.60	43.33	9,352,360	-1.09(-2.44%)
Dec 17, 2015	46.20	46.34	44.39	44.41	5,324,488	-1.65(-3.58%)
Dec 16, 2015	45.50	46.23	45.17	46.06	3,883,742	+1.16(+2.58%)
Dec 15, 2015	44.66	45.30	44.48	44.90	2,902,942	+0.56(+1.25%)
Dec 14, 2015	44.56	44.73	43.83	44.35	4,534,774	-0.27(-0.61%)
Dec 11, 2015	44.89	44.99	44.36	44.62	2,113,778	-0.79(-1.75%)
Dec 10, 2015	45.05	45.83	44.90	45.41	1,761,862	+0.46(+1.01%)
Dec 09, 2015	45.52	45.94	44.55	44.96	2,272,894	-0.75(-1.64%)
Dec 08, 2015	46.37	46.71	45.33	45.71	2,561,309	-1.25(-2.66%)
Dec 07, 2015	46.70	47.06	46.52	46.96	1,658,909	+0.07(+0.16%)
Dec 04, 2015	45.84	46.96	45.52	46.88	1,689,912	+1.19(+2.60%)
Dec 03, 2015	46.87	47.01	45.36	45.70	2,064,850	-1.10(-2.36%)
Dec 02, 2015	47.77	47.84	46.32	46.80	2,367,076	-0.92(-1.93%)
Dec 01, 2015	46.91	47.88	46.74	47.72	1,941,205	+1.00(+2.15%)
Nov 30, 2015	47.52	47.56	46.66	46.72	1,940,225	-0.68(-1.44%)
Nov 27, 2015	47.25	47.60	46.99	47.40	857,812	+0.03(+0.06%)
Nov 25, 2015	47.08	47.38	47.38	47.38	1,379,356	+0.26(+0.56%)
Nov 24, 2015	46.30	47.35	46.22	47.11	2,348,102	+0.56(+1.20%)
Nov 23, 2015	46.53	46.92	46.36	46.56	1,803,272	+0.04(+0.08%)
Nov 20, 2015	46.41	46.77	46.21	46.52	1,369,493	+0.36(+0.79%)
Nov 19, 2015	46.09	46.56	46.04	46.15	1,382,340	+0.04(+0.08%)
Nov 18, 2015	45.12	46.24	45.05	46.12	2,008,936	+0.93(+2.06%)
Nov 17, 2015	45.36	45.90	45.01	45.19	2,543,757	-0.08(-0.18%)
Nov 16, 2015	44.10	45.34	44.09	45.27	2,847,481	+1.16(+2.63%)
Nov 13, 2015	44.44	44.99	44.08	44.11	1,682,504	-0.32(-0.72%)
Nov 12, 2015	45.23	45.36	44.24	44.43	2,151,474	-1.22(-2.68%)
Nov 11, 2015	45.06	46.22	44.80	45.65	2,371,530	+0.58(+1.30%)
Nov 10, 2015	43.77	45.15	43.58	45.07	3,736,532	+1.46(+3.35%)
Nov 09, 2015	44.23	44.23	43.13	43.61	3,378,608	-0.66(-1.48%)
Nov 06, 2015	44.36	44.80	43.48	44.27	3,989,341	-0.50(-1.12%)
Nov 05, 2015	45.58	45.58	44.18	44.77	5,250,252	-0.83(-1.82%)
Nov 04, 2015	46.10	46.33	45.47	45.60	3,167,904	-0.38(-0.83%)
Nov 03, 2015	45.83	46.38	45.15	45.98	2,141,550	+0.05(+0.12%)
Nov 02, 2015	45.64	46.04	45.52	45.93	1,938,979	+0.25(+0.54%)
Oct 30, 2015	44.69	46.08	44.64	45.68	2,404,385	+0.74(+1.64%)
Oct 29, 2015	46.23	46.26	44.52	44.94	3,469,442	-1.76(-3.77%)
Oct 28, 2015	46.18	47.14	45.88	46.70	2,561,347	+0.59(+1.29%)
Oct 27, 2015	46.95	47.02	45.95	46.11	2,597,789	-1.00(-2.13%)
Oct 26, 2015	47.61	47.90	46.30	47.11	3,520,279	-0.44(-0.92%)
Oct 23, 2015	47.67	47.80	46.50	47.55	3,051,282	+0.26(+0.54%)
Oct 22, 2015	47.45	47.84	46.03	47.29	3,380,719	-0.23(-0.48%)
Oct 21, 2015	47.51	47.76	46.91	47.52	2,730,843	+0.25(+0.52%)
Oct 20, 2015	46.12	47.42	45.98	47.28	2,338,874	+1.27(+2.75%)
Oct 19, 2015	45.53	46.09	45.20	46.01	2,054,888	+0.37(+0.82%)
Oct 16, 2015	45.41	45.85	44.80	45.63	1,458,246	+0.25(+0.54%)
Oct 15, 2015	44.96	45.44	44.12	45.39	3,082,899	+0.62(+1.38%)
Oct 14, 2015	46.21	46.33	44.60	44.77	3,924,286	-1.54(-3.33%)
Oct 13, 2015	46.46	47.34	46.20	46.31	2,759,067	-0.36(-0.76%)
Oct 12, 2015	46.79	46.89	46.01	46.66	1,531,837	-0.13(-0.27%)
Oct 09, 2015	46.44	46.88	46.05	46.79	2,583,853	+0.24(+0.51%)
Oct 08, 2015	45.94	46.63	45.65	46.56	1,832,567	+0.53(+1.15%)
Oct 07, 2015	45.07	46.04	44.97	46.03	2,337,798	+1.29(+2.87%)
Oct 06, 2015	45.82	46.12	44.63	44.74	2,224,266	-1.21(-2.64%)
Oct 05, 2015	45.19	46.08	45.10	45.95	2,298,625	+1.21(+2.71%)
Oct 02, 2015	43.88	44.75	43.09	44.74	3,307,144	+0.23(+0.51%)
Oct 01, 2015	43.84	44.59	43.37	44.51	2,677,631	+0.64(+1.45%)
Sep 30, 2015	43.47	43.98	42.81	43.88	3,565,727	+1.03(+2.40%)
Sep 29, 2015	43.43	43.72	42.14	42.85	4,966,946	-0.55(-1.26%)
Sep 28, 2015	45.88	45.88	42.95	43.39	4,186,077	-2.61(-5.67%)
Sep 25, 2015	46.25	46.66	45.75	46.00	2,130,213	+0.31(+0.68%)
Sep 24, 2015	44.86	45.76	44.39	45.69	3,028,832	+0.29(+0.64%)
Sep 23, 2015	45.22	45.98	44.91	45.40	2,924,406	+0.32(+0.71%)
Sep 22, 2015	46.49	46.62	44.48	45.08	5,855,441	-1.95(-4.15%)
Sep 21, 2015	48.35	48.67	46.25	47.03	6,136,898	-0.15(-0.31%)
Sep 18, 2015	47.72	48.07	46.93	47.18	6,088,025	-1.12(-2.32%)
Sep 17, 2015	47.64	49.44	47.46	48.30	3,272,154	+0.62(+1.30%)
Sep 16, 2015	47.66	47.82	47.18	47.68	2,477,820	-0.05(-0.11%)
Sep 15, 2015	47.81	47.87	47.38	47.73	3,096,847	+0.01(+0.02%)
Sep 14, 2015	47.68	47.88	47.04	47.72	3,171,600	+0.10(+0.21%)
Sep 11, 2015	46.67	47.62	46.40	47.62	2,687,160	+0.93(+1.99%)
Sep 10, 2015	46.59	46.92	45.63	46.69	3,032,949	-0.39(-0.83%)
Sep 09, 2015	48.14	48.26	47.00	47.08	2,854,804	-0.62(-1.30%)
Sep 08, 2015	46.64	47.73	46.30	47.70	2,718,028	+1.75(+3.81%)
Sep 04, 2015	46.57	45.95	45.95	45.95	1,744,955	-1.12(-2.38%)
Sep 03, 2015	46.79	47.44	46.59	47.08	2,310,783	+0.57(+1.24%)
Sep 02, 2015	45.53	46.51	45.15	46.50	2,238,328	+1.44(+3.20%)
Sep 01, 2015	45.51	46.50	44.67	45.06	2,630,754	-1.34(-2.89%)
Aug 31, 2015	46.02	46.88	45.89	46.40	2,842,280	+0.43(+0.93%)
Aug 28, 2015	46.66	47.04	45.76	45.97	4,284,753	-0.80(-1.72%)
Aug 27, 2015	45.91	46.92	45.38	46.77	3,541,967	+1.47(+3.24%)
Aug 26, 2015	45.16	45.46	43.84	45.31	4,262,501	+1.39(+3.15%)
Aug 25, 2015	46.97	46.97	43.91	43.92	4,551,968	-1.73(-3.79%)
Aug 24, 2015	45.58	47.63	42.64	45.65	5,456,475	-3.07(-6.30%)
Aug 21, 2015	49.13	49.62	48.33	48.73	3,924,853	-0.80(-1.62%)
Aug 20, 2015	49.49	50.17	49.46	49.53	3,057,789	-0.60(-1.20%)
Aug 19, 2015	50.47	51.09	49.96	50.13	4,567,488	-0.55(-1.08%)
Aug 18, 2015	49.96	51.06	49.70	50.68	5,541,006	+1.50(+3.06%)
Aug 17, 2015	47.71	49.20	47.59	49.17	3,124,779	+1.28(+2.66%)
Aug 14, 2015	47.66	47.96	47.11	47.90	1,692,283	+0.10(+0.21%)
Aug 13, 2015	47.07	48.18	47.04	47.80	1,658,527	+0.64(+1.35%)
Aug 12, 2015	46.64	47.18	45.98	47.16	1,632,436	+0.26(+0.54%)
Aug 11, 2015	46.33	47.00	45.94	46.90	1,753,449	+0.44(+0.94%)
Aug 10, 2015	45.96	46.76	45.92	46.46	1,592,852	+0.96(+2.10%)
Aug 07, 2015	45.54	45.76	45.28	45.51	1,645,296	-0.12(-0.26%)
Aug 06, 2015	46.14	46.27	45.21	45.63	2,172,899	-0.31(-0.67%)
Aug 05, 2015	47.01	47.25	45.56	45.94	3,211,892	-0.83(-1.77%)
Aug 04, 2015	47.72	47.86	46.67	46.77	4,259,097	-1.11(-2.32%)
Aug 03, 2015	48.31	48.35	47.48	47.88	1,824,236	-0.47(-0.98%)
Jul 31, 2015	47.76	48.69	47.23	48.35	3,857,378	+0.78(+1.65%)
Jul 30, 2015	46.95	47.65	46.36	47.57	2,146,378	+0.52(+1.10%)
Jul 29, 2015	46.57	47.19	46.16	47.05	1,862,874	+0.56(+1.20%)
Jul 28, 2015	46.45	46.83	45.76	46.49	2,345,361	+0.40(+0.87%)
Jul 27, 2015	45.76	46.35	45.63	46.09	2,553,616	-0.01(-0.02%)
Jul 24, 2015	47.87	47.87	45.80	46.10	3,921,269	-1.72(-3.60%)
Jul 23, 2015	48.63	48.77	47.22	47.82	2,473,123	-0.67(-1.37%)
Jul 22, 2015	47.28	48.80	47.23	48.49	3,085,155	+1.09(+2.31%)
Jul 21, 2015	47.12	47.70	46.95	47.39	1,902,880	+0.22(+0.46%)
Jul 20, 2015	47.89	48.00	47.07	47.18	2,957,464	-0.63(-1.32%)
Jul 17, 2015	48.29	48.37	47.59	47.80	2,054,787	-0.40(-0.83%)
Jul 16, 2015	48.83	48.90	47.77	48.21	3,457,043	-0.43(-0.88%)
Jul 15, 2015	48.98	49.13	48.22	48.63	3,025,255	-0.35(-0.71%)
Jul 14, 2015	48.61	49.19	48.54	48.98	3,645,946	+0.29(+0.60%)
Jul 13, 2015	48.91	49.08	48.23	48.69	2,552,581	+0.10(+0.21%)
Jul 10, 2015	48.50	48.84	48.06	48.59	2,600,742	+0.53(+1.10%)
Jul 09, 2015	48.18	48.69	48.04	48.06	3,626,274	+0.30(+0.63%)
Jul 08, 2015	47.86	48.28	47.49	47.76	3,822,861	-0.35(-0.72%)
Jul 07, 2015	46.49	48.16	46.49	48.11	5,231,055	+1.68(+3.61%)
Jul 06, 2015	46.20	47.08	45.95	46.43	3,042,744	-0.21(-0.45%)
Jul 02, 2015	46.82	46.64	46.64	46.64	2,374,907	+0.10(+0.22%)