Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	48.68	49.50	48.65	49.07	1,967,298	+0.57(+1.18%)
Jun 29, 2017	48.54	48.64	47.88	48.50	2,761,803	-0.15(-0.30%)
Jun 28, 2017	48.33	48.84	47.96	48.64	1,724,758	+0.71(+1.48%)
Jun 27, 2017	48.31	48.60	47.95	47.94	1,200,837	-0.34(-0.71%)
Jun 26, 2017	48.11	48.40	47.92	48.28	1,382,865	+0.31(+0.65%)
Jun 23, 2017	48.31	48.63	47.94	47.96	4,458,125	-0.27(-0.55%)
Jun 22, 2017	48.87	48.97	48.22	48.23	1,500,751	-0.77(-1.58%)
Jun 21, 2017	49.50	49.94	48.58	49.00	2,741,902	-0.57(-1.15%)
Jun 20, 2017	51.06	51.30	49.00	49.57	7,902,106	+1.04(+2.14%)
Jun 19, 2017	48.77	49.06	48.41	48.53	4,974,678	-0.17(-0.36%)
Jun 16, 2017	48.68	48.77	48.10	48.71	2,451,980	-0.16(-0.32%)
Jun 15, 2017	49.30	49.75	48.64	48.87	2,288,167	-0.76(-1.54%)
Jun 14, 2017	49.56	50.47	49.35	49.63	2,875,025	+0.26(+0.52%)
Jun 13, 2017	48.64	49.68	48.41	49.37	2,188,985	+0.88(+1.82%)
Jun 12, 2017	47.77	48.65	47.77	48.49	1,695,167	+0.63(+1.33%)
Jun 09, 2017	48.06	48.14	47.62	47.85	1,669,613	-0.13(-0.27%)
Jun 08, 2017		48.50	47.87	47.98	1,351,031	-0.25(-0.52%)
Jun 07, 2017	48.07	48.64	48.02	48.23	1,383,984	+0.18(+0.38%)
Jun 06, 2017	47.83	48.23	47.63	48.05	1,535,326	-0.20(-0.42%)
Jun 05, 2017	48.50	48.54	47.97	48.25	2,013,790	-0.28(-0.57%)
Jun 02, 2017	47.83	48.67	47.83	48.52	2,111,122	+0.74(+1.54%)
Jun 01, 2017	47.26	47.85	46.93	47.79	1,681,822	+0.57(+1.21%)
May 31, 2017	47.59	47.61	46.91	47.22	1,578,854	-0.17(-0.35%)
May 30, 2017	47.34	47.52	46.87	47.38	1,755,820	-0.04(-0.08%)
May 26, 2017	47.41	47.62	47.26	47.42	1,011,923	-0.18(-0.39%)
May 25, 2017	48.11	48.23	47.37	47.60	1,918,037	-0.23(-0.48%)
May 24, 2017	47.40	47.89	46.94	47.83	1,448,258	+0.32(+0.68%)
May 23, 2017	48.62	49.07	47.40	47.51	1,857,119	-0.75(-1.56%)
May 22, 2017	48.13	48.52	47.98	48.27	1,968,727	+0.28(+0.58%)
May 19, 2017	47.20	48.15	47.02	47.99	2,484,465	+0.97(+2.05%)
May 18, 2017	46.25	47.39	45.95	47.02	2,023,258	+0.76(+1.65%)
May 17, 2017	47.33	47.24	46.15	46.26	1,947,059	-1.07(-2.26%)
May 16, 2017	47.15	47.34	46.57	47.33	1,375,240	+0.37(+0.78%)
May 15, 2017	46.53	47.15	46.47	46.96	1,654,046	+0.59(+1.27%)
May 12, 2017	46.89	46.89	46.28	46.37	1,096,915	-0.55(-1.18%)
May 11, 2017	46.44	47.00	46.20	46.92	1,995,582	+0.39(+0.83%)
May 10, 2017	46.50	46.56	46.03	46.54	1,611,468	-0.08(-0.18%)
May 09, 2017	45.84	46.69	45.84	46.62	2,154,397	+0.75(+1.62%)
May 08, 2017	45.81	46.02	45.62	45.87	1,181,481	+0.06(+0.12%)
May 05, 2017	46.02	46.10	45.70	45.82	1,646,310	+0.01(+0.02%)
May 04, 2017	45.82	46.12	45.72	45.81	1,366,332	+0.05(+0.10%)
May 03, 2017	46.12	46.38	45.41	45.76	2,475,557	-0.41(-0.90%)
May 02, 2017	46.24	46.44	45.87	46.18	2,158,943	-0.10(-0.22%)
May 01, 2017	46.68	46.88	46.26	46.28	2,269,362	-0.19(-0.42%)
Apr 28, 2017	46.91	46.95	45.91	46.47	2,936,468	-0.52(-1.12%)
Apr 27, 2017	46.90	47.14	46.55	47.00	2,177,678	+0.13(+0.27%)
Apr 26, 2017	46.74	47.20	46.55	46.87	4,811,735	+0.25(+0.53%)
Apr 25, 2017	47.16	47.24	46.27	46.62	4,265,773	-0.80(-1.69%)
Apr 24, 2017	48.33	48.46	47.27	47.42	2,004,264	-0.40(-0.85%)
Apr 21, 2017	47.56	47.89	47.24	47.82	2,362,418	+0.11(+0.23%)
Apr 20, 2017	48.63	48.74	47.25	47.71	3,079,837	-0.65(-1.35%)
Apr 19, 2017	48.45	48.63	48.11	48.37	1,981,116	+0.16(+0.32%)
Apr 18, 2017	47.87	48.52	47.66	48.21	1,978,830	+0.07(+0.15%)
Apr 17, 2017	47.76	48.20	47.61	48.14	2,234,396	+0.51(+1.08%)
Apr 13, 2017	47.28	48.22	47.28	47.62	2,831,038	+0.46(+0.97%)
Apr 12, 2017	47.46	47.72	47.03	47.16	2,114,780	-0.58(-1.21%)
Apr 11, 2017	47.27	47.80	47.07	47.74	2,808,319	+0.40(+0.85%)
Apr 10, 2017	46.86	47.98	46.81	47.34	2,374,150	+0.74(+1.58%)
Apr 07, 2017	46.65	46.95	46.57	46.60	1,269,717	-0.21(-0.45%)
Apr 06, 2017	46.48	47.16	46.39	46.81	1,574,372	+0.25(+0.53%)
Apr 05, 2017	46.78	47.27	46.51	46.57	1,961,672	+0.00(+0.00%)
Apr 04, 2017	46.63	46.89	46.37	46.57	1,388,972	-0.25(-0.53%)
Apr 03, 2017	47.13	47.35	46.39	46.81	2,066,020	-0.26(-0.55%)
Mar 31, 2017	47.08	47.25	46.91	47.07	1,314,791	-0.10(-0.21%)
Mar 30, 2017	47.26	47.42	46.92	47.17	1,718,692	-0.18(-0.39%)
Mar 29, 2017	46.92	47.50	46.92	47.36	1,470,900	+0.13(+0.27%)
Mar 28, 2017	46.67	47.51	46.66	47.23	1,700,916	+0.35(+0.75%)
Mar 27, 2017	46.32	46.99	46.18	46.88	1,942,765	-0.06(-0.12%)
Mar 24, 2017	46.94	47.19	46.63	46.93	2,027,387	+0.17(+0.35%)
Mar 23, 2017	46.68	47.21	46.57	46.77	1,824,566	+0.14(+0.30%)
Mar 22, 2017	47.25	47.25	46.20	46.63	3,486,831	-0.52(-1.09%)
Mar 21, 2017	47.96	48.18	46.73	47.14	5,021,087	-1.30(-2.68%)
Mar 20, 2017	48.55	48.57	47.96	48.44	3,749,259	-0.14(-0.28%)
Mar 17, 2017	48.65	49.00	48.40	48.58	4,350,022	-0.13(-0.26%)
Mar 16, 2017	48.11	48.98	47.71	48.71	3,995,505	+0.77(+1.61%)
Mar 15, 2017	47.69	48.08	47.12	47.94	3,180,172	+0.49(+1.03%)
Mar 14, 2017	47.63	47.67	46.93	47.45	2,583,093	-0.29(-0.62%)
Mar 13, 2017	48.60	48.74	47.71	47.74	4,129,651	-0.74(-1.52%)
Mar 10, 2017	48.19	49.46	48.18	48.48	6,632,141	+0.73(+1.52%)
Mar 09, 2017	48.05	48.64	47.16	47.75	5,138,969	-0.29(-0.61%)
Mar 08, 2017	46.57	48.20	46.53	48.05	4,924,602	+1.42(+3.04%)
Mar 07, 2017	46.05	46.72	45.79	46.63	3,099,305	+0.68(+1.48%)
Mar 06, 2017	45.64	46.15	45.45	45.95	2,790,131	+0.06(+0.14%)
Mar 03, 2017	45.59	46.05	45.14	45.88	3,473,606	+0.15(+0.32%)
Mar 02, 2017	45.88	46.06	45.55	45.74	1,741,451	-0.25(-0.54%)
Mar 01, 2017	45.20	46.38	45.17	45.99	3,781,118	+1.12(+2.50%)
Feb 28, 2017	44.45	45.06	44.31	44.86	3,804,724	+0.39(+0.87%)
Feb 27, 2017	43.61	44.60	43.42	44.48	2,633,660	+0.86(+1.98%)
Feb 24, 2017	43.16	43.71	42.91	43.61	2,007,862	+0.26(+0.59%)
Feb 23, 2017	43.76	43.76	42.95	43.36	1,837,556	-0.15(-0.34%)
Feb 22, 2017	44.06	44.06	43.15	43.50	2,623,953	+0.27(+0.62%)
Feb 21, 2017	42.96	43.26	42.78	43.24	2,057,246	+0.51(+1.21%)
Feb 17, 2017		42.72	42.72	42.72	0	+0.26(+0.61%)
Feb 16, 2017	43.02	43.28	42.43	42.46	1,492,858	-0.66(-1.54%)
Feb 15, 2017	42.56	43.33	42.47	43.13	2,238,618	+0.63(+1.49%)
Feb 14, 2017	42.85	42.94	42.10	42.49	2,265,159	-0.45(-1.05%)
Feb 13, 2017	43.21	43.31	42.79	42.94	2,539,684	-0.10(-0.23%)
Feb 10, 2017	42.33	43.19	42.01	43.04	3,182,734	+1.49(+3.58%)
Feb 09, 2017	41.52	41.70	41.06	41.55	2,158,528	+0.00(+0.00%)
Feb 08, 2017	41.03	41.70	40.94	41.55	2,998,134	+0.52(+1.28%)
Feb 07, 2017	41.35	41.36	40.52	41.03	2,259,508	-0.14(-0.33%)
Feb 06, 2017	41.42	41.71	41.06	41.17	1,634,893	-0.34(-0.82%)
Feb 03, 2017	41.48	41.58	41.07	41.51	2,172,037	+0.30(+0.74%)
Feb 02, 2017	41.31	41.57	40.96	41.20	2,157,752	-0.07(-0.18%)
Feb 01, 2017	41.14	41.54	40.50	41.28	4,715,115	+0.22(+0.54%)
Jan 31, 2017	41.65	41.66	40.71	41.06	3,383,299	-0.74(-1.78%)
Jan 30, 2017	41.77	41.82	41.02	41.80	2,519,057	-0.30(-0.72%)
Jan 27, 2017	42.80	42.80	41.95	42.11	2,352,256	-0.84(-1.95%)
Jan 26, 2017	43.22	43.76	42.84	42.94	3,143,038	-0.21(-0.49%)
Jan 25, 2017	42.91	43.63	42.71	43.15	3,768,626	+0.55(+1.30%)
Jan 24, 2017	41.10	42.74	41.02	42.60	5,606,451	+2.41(+5.99%)
Jan 23, 2017	40.28	40.63	39.92	40.19	2,603,037	-0.09(-0.23%)
Jan 20, 2017	40.37	40.52	40.09	40.29	2,558,941	+0.11(+0.27%)
Jan 19, 2017	40.70	41.30	40.11	40.18	2,498,433	-0.52(-1.29%)
Jan 18, 2017	40.91	40.99	40.43	40.70	1,889,912	-0.09(-0.23%)
Jan 17, 2017	40.65	41.02	40.49	40.79	1,882,715	-0.06(-0.14%)
Jan 13, 2017		40.85	40.85	40.85	0	+0.03(+0.07%)
Jan 12, 2017	40.35	40.89	39.75	40.82	2,896,130	+0.37(+0.91%)
Jan 11, 2017	40.10	40.45	39.85	40.45	1,717,243	+0.28(+0.69%)
Jan 10, 2017	40.08	40.44	39.75	40.18	1,833,668	+0.17(+0.41%)
Jan 09, 2017	40.06	40.11	39.63	40.01	2,010,371	-0.13(-0.32%)
Jan 06, 2017	41.02	41.09	40.10	40.14	2,235,450	-0.67(-1.64%)
Jan 05, 2017	40.22	40.85	40.20	40.81	2,108,015	+0.40(+1.00%)
Jan 04, 2017	39.60	40.54	39.46	40.41	2,840,237	+0.97(+2.47%)
Jan 03, 2017	39.87	39.87	38.80	39.43	4,440,351	-0.01(-0.02%)
Dec 30, 2016		39.44	39.44	39.44	0	+0.03(+0.07%)
Dec 29, 2016	39.67	39.98	39.40	39.41	1,507,396	-0.24(-0.60%)
Dec 28, 2016	39.93	39.99	39.48	39.65	2,286,590	-0.18(-0.46%)
Dec 27, 2016	39.25	39.85	39.19	39.84	4,260,861	+0.73(+1.88%)
Dec 23, 2016		39.10	39.10	39.10	0	-0.33(-0.84%)
Dec 22, 2016	39.94	39.97	39.40	39.43	1,853,234	-0.51(-1.27%)
Dec 21, 2016	39.54	40.24	39.41	39.94	2,726,614	+0.43(+1.09%)
Dec 20, 2016	39.82	40.37	39.37	39.51	3,289,370	-0.37(-0.92%)
Dec 19, 2016	40.93	41.45	39.71	39.87	6,630,628	-0.02(-0.05%)
Dec 16, 2016	39.87	40.28	39.62	39.89	7,094,395	+0.07(+0.18%)
Dec 15, 2016	40.43	41.23	39.58	39.82	2,995,452	-0.61(-1.50%)
Dec 14, 2016	41.63	41.74	40.34	40.42	3,422,749	-1.17(-2.81%)
Dec 13, 2016	41.77	41.79	40.96	41.59	2,591,341	+0.11(+0.27%)
Dec 12, 2016	40.95	41.64	40.79	41.48	5,777,896	+0.29(+0.71%)
Dec 09, 2016	41.86	41.98	40.64	41.19	2,636,003	-0.77(-1.84%)
Dec 08, 2016	41.07	42.50	41.07	41.96	3,274,228	+0.92(+2.24%)
Dec 07, 2016	39.87	41.05	39.76	41.04	2,630,939	+1.15(+2.88%)
Dec 06, 2016	39.28	39.99	39.04	39.89	3,098,339	+0.92(+2.36%)
Dec 05, 2016	38.81	39.07	38.43	38.97	3,356,127	+0.38(+0.98%)
Dec 02, 2016	38.65	39.18	38.50	38.60	2,720,472	-0.01(-0.02%)
Dec 01, 2016	39.14	39.57	38.44	38.61	3,127,030	-0.48(-1.22%)
Nov 30, 2016	40.71	40.79	39.03	39.08	4,025,915	-1.56(-3.84%)
Nov 29, 2016	40.22	40.80	40.12	40.65	2,472,370	+0.49(+1.21%)
Nov 28, 2016	40.57	40.57	39.89	40.16	2,008,177	-0.52(-1.29%)
Nov 25, 2016	40.38	40.84	40.33	40.68	862,268	+0.38(+0.93%)
Nov 23, 2016		40.31	40.31	40.31	0	+0.31(+0.78%)
Nov 22, 2016	40.42	40.44	39.78	39.99	1,991,008	-0.37(-0.91%)
Nov 21, 2016	40.08	40.42	39.53	40.36	2,101,168	+0.42(+1.06%)
Nov 18, 2016	39.61	40.03	39.45	39.94	2,069,063	+0.24(+0.60%)
Nov 17, 2016	39.38	40.31	39.17	39.70	2,748,765	+1.04(+2.69%)
Nov 16, 2016	38.47	38.72	38.26	38.66	1,797,300	-0.15(-0.38%)
Nov 15, 2016	39.34	39.66	38.55	38.81	2,950,843	-0.08(-0.21%)
Nov 14, 2016	38.15	39.06	37.85	38.89	3,379,239	+0.99(+2.62%)
Nov 11, 2016	38.50	38.69	37.61	37.90	3,182,026	-0.54(-1.41%)
Nov 10, 2016	37.93	38.69	37.63	38.44	4,048,159	+0.68(+1.80%)
Nov 09, 2016	37.21	38.11	36.46	37.76	5,655,026	-0.30(-0.80%)
Nov 08, 2016	38.16	38.20	37.28	38.06	2,769,479	-0.47(-1.22%)
Nov 07, 2016	38.61	38.85	38.30	38.53	2,388,929	+0.50(+1.30%)
Nov 04, 2016	37.51	38.92	37.35	38.04	2,279,435	+0.60(+1.60%)
Nov 03, 2016	37.65	37.80	37.32	37.44	1,649,773	-0.10(-0.27%)
Nov 02, 2016	37.89	37.99	37.23	37.54	2,245,416	-0.37(-0.97%)
Nov 01, 2016	38.31	38.53	37.59	37.91	2,245,703	-0.40(-1.03%)
Oct 31, 2016	38.26	38.60	38.15	38.30	2,824,060	+0.32(+0.85%)
Oct 28, 2016	37.25	38.23	37.01	37.98	3,320,582	+0.92(+2.48%)
Oct 27, 2016	38.08	38.10	37.01	37.06	2,770,962	-0.82(-2.16%)
Oct 26, 2016	37.71	38.08	37.49	37.88	1,597,276	+0.02(+0.05%)
Oct 25, 2016	38.17	38.20	37.62	37.86	3,036,158	-0.49(-1.27%)
Oct 24, 2016	38.17	38.46	38.10	38.35	2,545,607	+0.48(+1.26%)
Oct 21, 2016	37.69	37.96	37.59	37.87	1,659,484	-0.17(-0.43%)
Oct 20, 2016	38.28	38.49	37.82	38.04	2,904,159	-0.52(-1.36%)
Oct 19, 2016	38.67	38.88	38.15	38.56	2,104,219	+0.06(+0.14%)
Oct 18, 2016	38.61	38.96	38.34	38.50	2,306,193	+0.28(+0.72%)
Oct 17, 2016	38.30	38.74	37.97	38.23	2,642,466	+0.23(+0.60%)
Oct 14, 2016	37.84	38.40	37.80	38.00	3,240,583	+0.37(+0.98%)
Oct 13, 2016	37.99	38.12	37.37	37.63	3,383,552	-0.76(-1.99%)
Oct 12, 2016	38.29	38.63	38.04	38.39	3,161,784	+0.19(+0.50%)
Oct 11, 2016	38.28	38.31	37.82	38.20	2,676,762	-0.13(-0.34%)
Oct 10, 2016	38.45	38.64	38.12	38.33	2,839,022	+0.17(+0.43%)
Oct 07, 2016	38.66	39.19	38.13	38.16	1,874,792	-0.54(-1.40%)
Oct 06, 2016	38.29	38.89	38.14	38.71	1,956,727	+0.27(+0.69%)
Oct 05, 2016	38.40	38.77	38.31	38.44	1,924,486	+0.28(+0.72%)
Oct 04, 2016	38.67	38.85	37.99	38.16	2,003,111	-0.51(-1.33%)
Oct 03, 2016	38.67	38.76	38.39	38.68	1,936,204	-0.18(-0.47%)
Sep 30, 2016	38.94	39.08	38.60	38.86	2,056,052	+0.14(+0.36%)
Sep 29, 2016	39.49	39.75	38.57	38.73	2,338,450	-0.93(-2.34%)
Sep 28, 2016	39.23	39.76	39.09	39.65	2,069,183	+0.44(+1.12%)
Sep 27, 2016	39.35	39.79	39.18	39.21	2,120,378	-0.21(-0.54%)
Sep 26, 2016	39.35	39.84	39.17	39.42	2,250,982	-0.15(-0.37%)
Sep 23, 2016	39.95	40.32	39.56	39.57	2,569,886	-0.45(-1.12%)
Sep 22, 2016	40.35	41.03	39.85	40.02	4,583,138	+0.14(+0.35%)
Sep 21, 2016	39.86	40.25	38.96	39.88	5,498,185	-0.05(-0.11%)
Sep 20, 2016	40.99	41.02	39.29	39.93	12,426,778	-1.46(-3.53%)
Sep 19, 2016	40.98	42.04	40.94	41.39	3,993,204	+0.69(+1.69%)
Sep 16, 2016	41.12	41.26	40.56	40.70	3,900,439	-0.62(-1.49%)
Sep 15, 2016	41.07	41.57	40.85	41.31	2,809,366	+0.25(+0.60%)
Sep 14, 2016	41.09	41.48	40.80	41.07	2,257,855	+0.03(+0.07%)
Sep 13, 2016	41.68	42.15	40.91	41.04	2,406,420	-1.06(-2.53%)
Sep 12, 2016	41.09	42.26	41.09	42.10	1,864,893	+0.63(+1.53%)
Sep 09, 2016	42.57	42.59	41.29	41.47	2,320,138	-1.55(-3.61%)
Sep 08, 2016	43.33	43.38	42.99	43.02	789,939	-0.42(-0.97%)
Sep 07, 2016	42.79	43.59	42.70	43.44	1,141,975	+0.64(+1.50%)
Sep 06, 2016	42.79	43.04	42.43	42.80	1,250,302	+0.06(+0.15%)
Sep 02, 2016	43.07	42.74	42.74	42.74	2,037,212	-0.14(-0.32%)
Sep 01, 2016	43.48	43.69	42.74	42.87	1,198,357	-0.54(-1.25%)
Aug 31, 2016	43.38	43.54	43.01	43.42	2,067,351	-0.03(-0.06%)
Aug 30, 2016	43.03	43.44	42.84	43.44	1,586,836	+0.47(+1.09%)
Aug 29, 2016	42.60	43.22	42.41	42.97	1,417,271	+0.46(+1.08%)
Aug 26, 2016	43.43	43.44	42.27	42.52	2,539,564	-0.80(-1.84%)
Aug 25, 2016	43.31	43.75	43.07	43.31	1,552,263	-0.15(-0.34%)
Aug 24, 2016	43.90	44.00	43.27	43.46	1,421,931	-0.54(-1.23%)
Aug 23, 2016	43.10	44.46	42.76	44.00	3,437,418	+1.27(+2.96%)
Aug 22, 2016	42.68	42.86	42.41	42.74	1,252,939	+0.06(+0.13%)
Aug 19, 2016	42.82	42.96	42.60	42.68	1,859,501	-0.35(-0.81%)
Aug 18, 2016	42.91	43.12	42.61	43.03	1,127,571	+0.10(+0.24%)
Aug 17, 2016	43.19	43.31	42.53	42.93	1,138,102	-0.32(-0.74%)
Aug 16, 2016	43.27	43.42	42.94	43.25	1,195,716	-0.17(-0.38%)
Aug 15, 2016	43.04	43.85	43.04	43.42	1,952,171	+0.50(+1.18%)
Aug 12, 2016	43.26	43.39	42.70	42.91	1,623,123	-0.38(-0.87%)
Aug 11, 2016	43.11	43.47	42.96	43.29	1,287,413	+0.33(+0.77%)
Aug 10, 2016	43.05	43.12	42.60	42.96	1,922,016	-0.03(-0.06%)
Aug 09, 2016	42.69	43.02	42.63	42.98	1,656,194	+0.19(+0.45%)
Aug 08, 2016	43.11	43.23	42.71	42.79	2,528,243	-0.17(-0.38%)
Aug 05, 2016	42.34	43.06	42.34	42.96	2,706,915	+0.91(+2.16%)
Aug 04, 2016	42.01	42.27	41.54	42.05	3,027,311	+0.06(+0.15%)
Aug 03, 2016	41.67	42.30	41.52	41.98	3,089,830	+0.19(+0.46%)
Aug 02, 2016	42.76	42.96	41.67	41.79	2,702,852	-1.12(-2.61%)
Aug 01, 2016	42.87	43.20	42.66	42.91	1,948,385	-0.05(-0.11%)
Jul 29, 2016	44.20	44.22	42.79	42.96	3,857,049	-1.36(-3.07%)
Jul 28, 2016	44.73	44.78	44.31	44.31	2,057,281	-0.30(-0.68%)
Jul 27, 2016	45.21	45.53	44.43	44.62	1,692,712	-0.45(-1.00%)
Jul 26, 2016	44.98	45.09	44.36	45.07	3,015,029	-0.05(-0.10%)
Jul 25, 2016	44.70	45.20	44.66	45.11	2,496,803	+0.42(+0.94%)
Jul 22, 2016	44.87	45.06	44.13	44.69	1,554,815	-0.15(-0.33%)
Jul 21, 2016	45.02	45.02	44.55	44.84	2,034,098	-0.09(-0.20%)
Jul 20, 2016	44.65	45.08	44.59	44.93	1,741,681	+0.28(+0.62%)
Jul 19, 2016	44.94	45.16	44.60	44.65	1,087,861	-0.22(-0.49%)
Jul 18, 2016	44.75	44.95	44.38	44.87	1,588,462	+0.22(+0.49%)
Jul 15, 2016	44.84	44.85	44.32	44.65	1,348,870	-0.11(-0.25%)
Jul 14, 2016	45.14	45.14	44.61	44.76	1,658,002	+0.06(+0.12%)
Jul 13, 2016	44.98	45.21	44.51	44.71	1,196,444	-0.06(-0.14%)
Jul 12, 2016	45.12	45.21	44.73	44.77	1,847,552	+0.03(+0.06%)
Jul 11, 2016	45.15	45.42	44.71	44.75	3,196,169	-0.38(-0.83%)
Jul 08, 2016	43.99	45.25	43.59	45.12	4,894,274	+1.53(+3.52%)
Jul 07, 2016	43.20	43.84	43.20	43.59	2,795,541	+0.43(+1.00%)
Jul 06, 2016	42.28	43.18	42.18	43.16	3,656,904	+0.66(+1.55%)
Jul 05, 2016	42.58	42.64	41.63	42.50	2,719,248	-0.07(-0.17%)