Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.88	43.27	42.50	43.10	1,629,467	+0.35(+0.81%)
Nov 26, 2014	42.96	42.75	42.75	42.75	1,857,747	-0.14(-0.32%)
Nov 25, 2014	43.34	43.80	42.65	42.89	2,598,257	-0.46(-1.05%)
Nov 24, 2014	43.24	43.77	43.07	43.35	3,562,809	+0.20(+0.47%)
Nov 21, 2014	43.32	43.63	42.87	43.15	5,208,255	+0.29(+0.68%)
Nov 20, 2014	41.49	43.07	41.47	42.86	3,546,261	+1.11(+2.67%)
Nov 19, 2014	41.69	42.23	41.49	41.74	2,257,127	+0.05(+0.13%)
Nov 18, 2014	41.57	42.00	41.53	41.69	2,101,795	+0.05(+0.11%)
Nov 17, 2014	41.61	41.93	41.25	41.64	2,724,097	+0.00(+0.00%)
Nov 14, 2014	41.57	41.99	41.47	41.64	1,877,190	-0.02(-0.04%)
Nov 13, 2014	41.50	42.08	41.40	41.66	3,549,816	+0.09(+0.22%)
Nov 12, 2014	41.88	42.10	41.33	41.57	6,865,289	-0.76(-1.79%)
Nov 11, 2014	41.25	42.75	41.25	42.33	7,943,034	+1.00(+2.43%)
Nov 10, 2014	41.03	41.87	41.03	41.32	4,535,962	+0.68(+1.68%)
Nov 07, 2014	40.01	40.98	39.86	40.64	3,098,577	+0.57(+1.41%)
Nov 06, 2014	39.05	40.11	38.95	40.07	2,958,260	+1.09(+2.79%)
Nov 05, 2014	39.21	39.29	38.74	38.99	5,011,164	+0.03(+0.07%)
Nov 04, 2014	39.42	39.65	38.85	38.96	2,760,020	-0.57(-1.43%)
Nov 03, 2014	39.56	39.73	38.99	39.52	2,463,698	+0.22(+0.56%)
Oct 31, 2014	40.14	40.20	39.00	39.31	4,149,401	-0.25(-0.62%)
Oct 30, 2014	39.62	39.73	38.98	39.55	2,614,654	-0.06(-0.16%)
Oct 29, 2014	39.94	40.29	39.26	39.62	3,970,574	-0.46(-1.14%)
Oct 28, 2014	39.83	40.37	39.63	40.07	3,068,689	+0.13(+0.32%)
Oct 27, 2014	39.80	40.04	39.93	39.94	2,872,243	+0.02(+0.05%)
Oct 24, 2014	39.51	39.94	38.80	39.93	2,865,537	+0.41(+1.04%)
Oct 23, 2014	39.38	40.19	38.90	39.52	4,594,557	+0.47(+1.19%)
Oct 22, 2014	39.14	39.54	38.88	39.05	3,974,559	-0.15(-0.37%)
Oct 21, 2014	39.31	39.87	39.04	39.20	5,360,278	+0.01(+0.02%)
Oct 20, 2014	37.91	39.28	37.91	39.19	5,555,101	+1.36(+3.59%)
Oct 17, 2014	36.64	38.45	36.49	37.83	7,286,962	+1.62(+4.49%)
Oct 16, 2014	35.40	36.99	35.35	36.20	4,102,195	-0.05(-0.15%)
Oct 15, 2014	34.54	36.57	34.45	36.26	5,335,343	+1.29(+3.68%)
Oct 14, 2014	34.70	35.68	34.58	34.97	3,994,096	+0.68(+1.99%)
Oct 13, 2014	35.17	35.50	34.18	34.29	6,224,307	-0.76(-2.16%)
Oct 10, 2014	36.37	36.38	34.90	35.05	5,709,211	-1.25(-3.44%)
Oct 09, 2014	37.19	37.61	36.24	36.29	3,512,098	-0.96(-2.57%)
Oct 08, 2014	36.40	37.29	36.28	37.25	3,788,161	+0.93(+2.56%)
Oct 07, 2014	36.60	37.07	36.31	36.32	3,156,154	-0.46(-1.26%)
Oct 06, 2014	36.59	36.98	36.48	36.79	3,529,058	+0.46(+1.28%)
Oct 03, 2014	35.76	36.38	35.60	36.32	3,399,830	+0.77(+2.15%)
Oct 02, 2014	35.22	35.66	34.76	35.56	2,648,726	+0.42(+1.19%)
Oct 01, 2014	35.38	35.61	34.99	35.14	2,571,227	-0.26(-0.72%)
Sep 30, 2014	35.90	36.01	35.36	35.39	3,513,330	-0.53(-1.47%)
Sep 29, 2014	35.80	36.15	35.80	35.92	1,601,891	-0.30(-0.83%)
Sep 26, 2014	36.07	36.29	35.79	36.22	1,876,538	+0.27(+0.76%)
Sep 25, 2014	36.30	36.41	35.63	35.95	2,964,214	-0.47(-1.30%)
Sep 24, 2014	36.00	36.66	35.75	36.42	3,625,492	-0.08(-0.22%)
Sep 23, 2014	36.21	36.71	35.97	36.50	3,645,449	+0.15(+0.43%)
Sep 22, 2014	37.37	37.39	36.30	36.35	3,685,589	-1.05(-2.80%)
Sep 19, 2014	37.80	37.91	36.92	37.40	4,834,345	-0.32(-0.85%)
Sep 18, 2014	37.83	37.83	37.33	37.72	3,312,859	-0.02(-0.05%)
Sep 17, 2014	36.78	38.25	36.78	37.73	12,567,709	+2.07(+5.80%)
Sep 16, 2014	35.68	36.10	35.42	35.66	4,332,191	-0.09(-0.25%)
Sep 15, 2014	35.66	35.98	35.49	35.76	2,768,751	+0.15(+0.44%)
Sep 12, 2014	35.91	36.04	35.22	35.60	3,914,779	-0.50(-1.39%)
Sep 11, 2014	35.67	36.17	35.66	36.10	2,235,474	+0.19(+0.53%)
Sep 10, 2014	35.63	36.05	35.31	35.91	2,309,467	+0.26(+0.74%)
Sep 09, 2014	35.91	35.98	35.48	35.65	2,714,064	+0.05(+0.15%)
Sep 08, 2014	35.43	35.92	35.25	35.59	2,594,283	+0.16(+0.44%)
Sep 05, 2014	35.29	35.65	35.18	35.44	2,675,791	+0.15(+0.44%)
Sep 04, 2014	34.95	35.39	34.94	35.28	2,508,807	+0.41(+1.18%)
Sep 03, 2014	35.66	35.73	34.74	34.87	3,770,049	-0.77(-2.15%)
Sep 02, 2014	35.87	35.87	35.36	35.64	2,035,571	-0.07(-0.20%)
Aug 29, 2014	35.60	35.71	35.71	35.71	2,182,800	+0.21(+0.59%)
Aug 28, 2014	35.32	35.65	35.08	35.50	2,262,006	+0.04(+0.10%)
Aug 27, 2014	35.50	35.66	35.38	35.46	1,830,026	+0.04(+0.10%)
Aug 26, 2014	35.58	35.76	35.25	35.43	2,790,347	-0.07(-0.21%)
Aug 25, 2014	35.79	36.06	35.36	35.50	3,648,636	-0.20(-0.56%)
Aug 22, 2014	35.48	35.87	35.27	35.70	2,467,643	+0.14(+0.38%)
Aug 21, 2014	35.59	35.86	35.36	35.56	1,839,476	+0.02(+0.05%)
Aug 20, 2014	35.21	35.67	35.08	35.55	3,730,348	+0.18(+0.52%)
Aug 19, 2014	35.05	35.55	35.00	35.36	5,369,850	+1.14(+3.33%)
Aug 18, 2014	33.95	34.44	33.93	34.22	2,466,612	+0.56(+1.65%)
Aug 15, 2014	34.02	34.05	33.40	33.67	1,931,705	-0.21(-0.62%)
Aug 14, 2014	33.40	33.90	33.40	33.88	1,798,016	+0.56(+1.67%)
Aug 13, 2014	33.40	33.46	33.05	33.32	2,396,033	+0.01(+0.03%)
Aug 12, 2014	33.22	33.51	33.16	33.31	2,854,566	+0.01(+0.03%)
Aug 11, 2014	33.45	33.72	33.28	33.30	2,171,913	-0.09(-0.27%)
Aug 08, 2014	32.90	33.45	32.75	33.40	3,802,386	+0.62(+1.89%)
Aug 07, 2014	32.88	33.02	32.68	32.78	3,407,757	+0.03(+0.08%)
Aug 06, 2014	32.80	33.03	32.58	32.75	4,366,625	-0.24(-0.72%)
Aug 05, 2014	33.02	33.51	32.73	32.99	3,254,864	-0.27(-0.82%)
Aug 04, 2014	33.11	33.50	32.87	33.26	2,972,891	+0.30(+0.91%)
Aug 01, 2014	33.21	33.39	32.57	32.96	3,415,903	-0.06(-0.19%)
Jul 31, 2014	33.45	33.56	32.87	33.02	5,431,479	-0.73(-2.16%)
Jul 30, 2014	34.22	34.32	33.61	33.75	2,961,030	-0.40(-1.17%)
Jul 29, 2014	34.40	34.42	33.81	34.15	3,380,324	-0.16(-0.45%)
Jul 28, 2014	35.05	35.05	33.98	34.31	5,197,842	-0.72(-2.06%)
Jul 25, 2014	35.63	35.66	34.79	35.03	4,125,651	-0.77(-2.14%)
Jul 24, 2014	36.68	36.82	35.56	35.79	4,551,889	-1.13(-3.06%)
Jul 23, 2014	36.25	37.08	36.07	36.92	2,679,924	+0.59(+1.63%)
Jul 22, 2014	36.08	36.53	35.91	36.33	2,626,716	+0.47(+1.32%)
Jul 21, 2014	35.87	36.20	35.62	35.86	2,026,889	-0.08(-0.23%)
Jul 18, 2014	35.89	36.14	35.66	35.94	1,793,379	+0.10(+0.28%)
Jul 17, 2014	36.67	36.69	35.78	35.84	3,179,515	-1.25(-3.37%)
Jul 16, 2014	36.44	37.21	36.20	37.09	3,522,554	+0.73(+2.01%)
Jul 15, 2014	36.56	36.58	36.21	36.36	2,207,487	-0.15(-0.40%)
Jul 14, 2014	36.87	37.00	36.46	36.50	2,861,955	-0.20(-0.55%)
Jul 11, 2014	37.04	37.18	36.59	36.70	2,520,092	-0.35(-0.93%)
Jul 10, 2014	36.85	37.40	36.67	37.05	2,173,738	-0.29(-0.78%)
Jul 09, 2014	37.36	37.86	37.25	37.34	2,923,146	+0.10(+0.27%)
Jul 08, 2014	37.35	37.50	37.09	37.24	2,100,226	-0.16(-0.44%)
Jul 07, 2014	37.82	37.99	37.22	37.41	2,777,940	-0.77(-2.03%)
Jul 03, 2014	38.21	38.18	38.18	38.18	1,268,125	+0.00(+0.00%)
Jul 02, 2014	38.66	38.81	38.00	38.18	2,479,068	-0.56(-1.46%)
Jul 01, 2014	38.15	38.85	38.11	38.74	3,832,343	+0.52(+1.36%)
Jun 30, 2014	37.75	38.63	37.66	38.23	3,551,196	+0.36(+0.94%)
Jun 27, 2014	37.60	37.92	37.15	37.87	3,762,474	+0.25(+0.65%)
Jun 26, 2014	38.07	38.69	37.33	37.62	5,993,056	-0.18(-0.48%)
Jun 25, 2014	37.47	37.92	37.02	37.81	3,288,152	+0.43(+1.15%)
Jun 24, 2014	36.87	37.96	36.84	37.38	5,019,489	+0.50(+1.36%)
Jun 23, 2014	37.15	37.72	36.84	36.88	4,773,904	-0.16(-0.44%)
Jun 20, 2014	37.32	37.40	36.74	37.04	4,804,266	-0.44(-1.17%)
Jun 19, 2014	37.70	38.12	37.32	37.48	2,157,921	-0.24(-0.63%)
Jun 18, 2014	37.54	37.75	36.67	37.72	4,021,070	+0.11(+0.29%)
Jun 17, 2014	36.94	37.68	36.48	37.61	3,318,633	+0.47(+1.28%)
Jun 16, 2014	36.61	37.22	36.49	37.13	2,409,831	+0.55(+1.49%)
Jun 13, 2014	36.88	36.89	36.43	36.59	2,840,530	-0.30(-0.81%)
Jun 12, 2014	37.24	37.39	36.76	36.89	2,355,408	-0.39(-1.05%)
Jun 11, 2014	37.69	37.82	37.11	37.28	2,169,177	-0.66(-1.75%)
Jun 10, 2014	37.96	38.14	37.82	37.94	1,350,941	-0.01(-0.02%)
Jun 06, 2014	37.43	38.11	37.34	37.95	2,360,632	+0.63(+1.68%)
Jun 05, 2014	36.97	37.58	36.81	37.32	2,643,111	+0.39(+1.06%)
Jun 04, 2014	36.98	37.25	36.72	36.93	2,007,467	-0.23(-0.61%)
Jun 03, 2014	37.01	37.40	36.95	37.16	1,616,166	-0.03(-0.07%)
Jun 02, 2014	37.21	37.31	36.88	37.19	1,967,363	-0.05(-0.15%)
May 30, 2014	37.11	37.25	36.70	37.24	3,941,627	+0.03(+0.07%)
May 29, 2014	37.01	37.58	36.59	37.21	4,301,863	+0.46(+1.24%)
May 28, 2014	37.09	37.49	36.68	36.76	3,473,796	-0.09(-0.25%)
May 27, 2014	37.05	37.41	36.60	36.85	3,998,130	-0.06(-0.17%)
May 23, 2014	35.55	36.91	36.91	36.91	5,698,492	+1.22(+3.42%)
May 22, 2014	34.87	35.84	34.68	35.69	2,319,870	+0.84(+2.40%)
May 21, 2014	34.66	34.92	34.44	34.86	2,100,049	+0.24(+0.68%)
May 20, 2014	34.81	35.09	34.38	34.62	3,051,277	-0.29(-0.83%)
May 19, 2014	34.94	35.05	34.56	34.91	3,377,400	-0.17(-0.49%)
May 16, 2014	35.25	35.51	34.78	35.08	3,853,069	+0.04(+0.10%)
May 15, 2014	35.16	35.23	34.11	35.05	5,758,166	-0.09(-0.26%)
May 14, 2014	36.28	36.28	35.08	35.14	4,644,228	-1.08(-2.99%)
May 13, 2014	35.86	36.82	35.86	36.22	4,870,177	+0.50(+1.40%)
May 12, 2014	35.09	35.94	35.07	35.72	3,731,229	+0.76(+2.16%)
May 09, 2014	34.82	35.27	34.70	34.97	2,895,211	+0.01(+0.03%)
May 08, 2014	35.07	35.67	34.71	34.96	2,540,825	-0.15(-0.44%)
May 07, 2014	35.26	35.40	34.87	35.11	2,393,489	-0.04(-0.10%)
May 06, 2014	35.68	35.73	34.88	35.15	3,255,528	-0.56(-1.56%)
May 05, 2014	36.09	36.18	35.63	35.70	4,040,899	-0.61(-1.68%)
May 02, 2014	35.78	36.70	35.63	36.31	2,745,530	+0.46(+1.30%)
May 01, 2014	34.94	36.15	34.94	35.85	3,138,371	+0.71(+2.02%)
Apr 30, 2014	35.19	35.52	34.83	35.14	2,778,268	-0.14(-0.39%)
Apr 29, 2014	35.36	35.48	35.06	35.27	2,513,436	-0.11(-0.31%)
Apr 28, 2014	35.19	36.48	35.07	35.38	4,726,713	+0.23(+0.65%)
Apr 25, 2014	35.91	35.91	34.98	35.16	3,962,581	-0.82(-2.28%)
Apr 24, 2014	35.28	36.21	35.06	35.98	5,597,161	+1.20(+3.46%)
Apr 23, 2014	35.01	35.03	33.98	34.77	4,844,636	-0.22(-0.62%)
Apr 22, 2014	34.80	35.32	34.64	34.99	3,196,571	+0.36(+1.05%)
Apr 21, 2014	34.81	35.01	34.40	34.63	3,533,477	-0.14(-0.39%)
Apr 17, 2014	35.28	34.77	34.77	34.77	5,363,106	-0.50(-1.42%)
Apr 16, 2014	35.48	35.61	34.98	35.27	3,392,897	-0.02(-0.05%)
Apr 15, 2014	35.44	36.19	34.80	35.28	4,333,115	-0.15(-0.41%)
Apr 14, 2014	35.44	35.82	35.02	35.43	3,285,455	+0.20(+0.57%)
Apr 11, 2014	35.37	35.95	35.06	35.23	3,854,785	-0.41(-1.15%)
Apr 10, 2014	36.03	36.68	35.61	35.64	3,139,627	-0.40(-1.11%)
Apr 09, 2014	36.05	36.50	35.26	36.04	3,299,418	+0.03(+0.08%)
Apr 08, 2014	35.70	36.23	35.36	36.01	2,910,529	+0.36(+1.02%)
Apr 07, 2014	36.74	36.80	35.46	35.65	3,208,670	-1.17(-3.19%)
Apr 04, 2014	37.10	37.86	36.51	36.82	3,806,771	-0.05(-0.15%)
Apr 03, 2014	36.75	36.92	36.31	36.88	2,953,723	+0.05(+0.15%)
Apr 02, 2014	36.74	37.10	36.31	36.82	2,412,642	+0.07(+0.20%)
Apr 01, 2014	36.05	36.99	35.97	36.75	3,490,349	+0.71(+1.97%)
Mar 31, 2014	36.16	36.34	35.60	36.04	3,227,184	+0.04(+0.10%)
Mar 28, 2014	35.61	36.27	35.48	36.00	2,759,935	+0.54(+1.51%)
Mar 27, 2014	35.14	35.90	34.88	35.47	3,927,257	+0.29(+0.83%)
Mar 26, 2014	35.78	35.95	35.17	35.17	3,757,994	-0.41(-1.15%)
Mar 25, 2014	35.88	36.17	35.49	35.58	3,970,894	-0.05(-0.15%)
Mar 24, 2014	36.02	36.16	35.12	35.64	5,874,725	-0.35(-0.99%)
Mar 21, 2014	36.69	36.85	35.54	35.99	9,438,879	-0.68(-1.86%)
Mar 20, 2014	38.61	38.66	36.26	36.68	12,828,637	-0.93(-2.47%)
Mar 19, 2014	38.62	38.86	37.43	37.60	10,285,317	+0.67(+1.82%)
Mar 18, 2014	36.52	37.32	36.46	36.93	3,980,416	+0.49(+1.35%)
Mar 17, 2014	36.57	37.00	36.12	36.44	4,604,887	+0.04(+0.10%)
Mar 14, 2014	36.65	37.07	36.19	36.40	4,842,061	-0.30(-0.82%)
Mar 13, 2014	37.78	37.93	36.36	36.70	5,425,513	-1.01(-2.68%)
Mar 12, 2014	37.07	37.74	36.75	37.71	4,996,338	+0.29(+0.78%)
Mar 11, 2014	37.55	38.14	37.08	37.42	5,209,762	+0.09(+0.24%)
Mar 10, 2014	38.17	38.25	37.25	37.33	7,829,048	-0.93(-2.43%)
Mar 07, 2014	39.17	39.32	38.01	38.26	5,635,413	-0.76(-1.96%)
Mar 06, 2014	39.30	39.43	38.75	39.02	3,468,720	-0.23(-0.58%)
Mar 05, 2014	39.65	39.71	39.17	39.25	4,482,808	-0.52(-1.30%)
Mar 04, 2014	40.03	40.30	39.41	39.77	5,752,054	-0.11(-0.27%)
Mar 03, 2014	39.46	40.11	39.41	39.88	4,514,201	-0.04(-0.09%)
Feb 28, 2014	40.36	40.37	39.49	39.91	5,162,664	-0.41(-1.02%)
Feb 27, 2014	39.63	40.39	39.31	40.32	4,706,494	+0.50(+1.26%)
Feb 26, 2014	38.48	40.35	38.12	39.82	8,422,169	+1.38(+3.60%)
Feb 25, 2014	37.98	38.89	37.73	38.44	3,750,907	+0.40(+1.05%)
Feb 24, 2014	38.01	38.80	37.88	38.04	5,086,975	-0.03(-0.07%)
Feb 21, 2014	37.64	38.59	37.52	38.07	4,176,564	+0.51(+1.36%)
Feb 20, 2014	37.30	37.63	36.91	37.56	2,990,828	+0.32(+0.85%)
Feb 19, 2014	37.31	37.98	36.99	37.24	3,119,829	-0.18(-0.49%)
Feb 18, 2014	37.72	38.19	36.88	37.42	3,119,846	-0.31(-0.82%)
Feb 14, 2014	37.12	37.73	37.73	37.73	3,391,917	+0.44(+1.17%)
Feb 13, 2014	36.29	37.39	35.97	37.29	4,867,954	+0.79(+2.17%)
Feb 12, 2014	37.05	37.25	36.33	36.50	5,379,693	-0.42(-1.13%)
Feb 11, 2014	37.00	37.22	36.53	36.92	5,187,273	-0.27(-0.73%)
Feb 10, 2014	38.11	38.14	36.58	37.19	5,669,373	-0.80(-2.11%)
Feb 07, 2014	38.08	38.43	37.51	37.99	6,039,522	+0.05(+0.14%)
Feb 06, 2014	37.24	38.09	36.99	37.94	7,560,349	+1.94(+5.38%)
Feb 05, 2014	35.94	36.33	35.58	36.00	7,173,514	-0.25(-0.68%)
Feb 04, 2014	35.79	36.34	35.24	36.25	5,251,761	+0.57(+1.61%)
Feb 03, 2014	36.38	36.51	35.38	35.67	7,547,360	-0.85(-2.34%)
Jan 31, 2014	34.90	37.15	34.79	36.53	7,384,737	+1.19(+3.37%)
Jan 30, 2014	36.04	36.21	35.07	35.34	5,059,651	-0.14(-0.38%)
Jan 29, 2014	34.41	35.53	34.29	35.47	6,138,893	+0.44(+1.25%)
Jan 28, 2014	34.06	35.62	33.88	35.04	8,887,293	+1.50(+4.48%)
Jan 27, 2014	33.92	34.48	33.08	33.54	7,493,520	-0.11(-0.32%)
Jan 24, 2014	34.76	34.83	33.52	33.65	5,747,086	-1.06(-3.06%)
Jan 23, 2014	34.19	34.75	34.02	34.71	4,529,825	+0.35(+1.03%)
Jan 22, 2014	33.89	34.69	33.67	34.35	4,106,152	+0.49(+1.45%)
Jan 21, 2014	34.16	34.29	33.44	33.86	4,072,393	-0.19(-0.56%)
Jan 17, 2014	34.85	34.05	34.05	34.05	4,619,984	-0.86(-2.47%)
Jan 16, 2014	34.59	35.03	34.12	34.92	3,466,807	+0.32(+0.92%)
Jan 15, 2014	34.74	34.86	34.33	34.60	2,492,111	-0.14(-0.39%)
Jan 14, 2014	34.89	35.05	34.37	34.74	2,894,861	+0.05(+0.13%)
Jan 13, 2014	35.40	35.49	34.53	34.69	4,948,056	-0.92(-2.58%)
Jan 10, 2014	35.25	36.21	35.10	35.61	6,368,857	+0.70(+2.00%)
Jan 09, 2014	35.15	35.37	34.45	34.91	3,233,041	-0.17(-0.49%)
Jan 08, 2014	34.75	35.45	34.41	35.08	3,997,572	+0.23(+0.65%)
Jan 07, 2014	34.95	35.31	34.68	34.85	3,463,184	+0.15(+0.45%)
Jan 06, 2014	35.50	35.84	34.60	34.70	5,350,322	-0.60(-1.70%)
Jan 03, 2014	35.87	36.29	35.29	35.30	3,454,988	-0.52(-1.45%)
Jan 02, 2014	35.58	35.95	35.24	35.82	2,691,438	-0.13(-0.35%)
Dec 31, 2013	36.11	35.94	35.94	35.94	3,018,761	-0.17(-0.48%)
Dec 30, 2013	35.94	36.26	35.71	36.12	3,357,999	+0.18(+0.51%)
Dec 27, 2013	35.65	36.11	35.44	35.94	2,882,512	+0.26(+0.74%)
Dec 26, 2013	35.35	35.96	35.35	35.67	3,549,507	+0.26(+0.74%)
Dec 24, 2013	35.11	35.89	34.75	35.41	3,073,313	+0.20(+0.57%)
Dec 23, 2013	34.30	35.44	34.23	35.21	7,318,739	+1.24(+3.67%)
Dec 20, 2013	33.61	34.28	33.58	33.96	6,614,475	+0.31(+0.92%)
Dec 19, 2013	33.73	33.94	33.27	33.66	4,744,409	-0.35(-1.04%)
Dec 18, 2013	33.41	34.34	32.32	34.01	15,607,971	+2.03(+6.34%)
Dec 17, 2013	31.78	32.12	31.21	31.98	4,341,322	+0.18(+0.57%)
Dec 16, 2013	32.00	32.32	31.76	31.80	2,841,724	+0.00(+0.00%)
Dec 13, 2013	31.77	32.12	31.73	31.80	2,981,646	+0.10(+0.32%)
Dec 12, 2013	31.81	31.90	31.40	31.70	2,395,948	-0.13(-0.40%)
Dec 11, 2013	32.41	32.42	31.57	31.83	3,317,338	-0.65(-2.01%)
Dec 10, 2013	32.26	33.16	32.20	32.48	4,758,608	+0.46(+1.45%)
Dec 09, 2013	31.50	32.55	31.47	32.02	5,689,522	+0.64(+2.03%)
Dec 06, 2013	31.58	32.06	31.25	31.38	4,217,182	+0.29(+0.94%)
Dec 05, 2013	31.35	31.54	30.97	31.09	3,834,386	-0.27(-0.87%)
Dec 04, 2013	31.90	32.08	31.09	31.37	6,379,252	-0.72(-2.24%)
Dec 03, 2013	31.76	32.20	31.63	32.08	5,159,707	+0.12(+0.37%)