Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	46.90	47.40	46.63	46.65	3,445,725	+0.19(+0.41%)
Jun 29, 2015	47.24	47.47	46.44	46.46	3,282,117	-1.05(-2.21%)
Jun 26, 2015	47.25	47.53	46.65	47.51	4,442,005	+0.49(+1.05%)
Jun 25, 2015	46.98	47.98	46.98	47.01	4,342,452	+0.35(+0.74%)
Jun 24, 2015	47.49	47.87	46.25	46.67	8,308,497	+1.88(+4.20%)
Jun 23, 2015	45.44	45.69	44.55	44.78	5,443,364	-0.46(-1.01%)
Jun 22, 2015	44.76	45.37	44.69	45.24	3,777,947	+0.79(+1.77%)
Jun 19, 2015	43.53	44.84	43.53	44.46	4,910,650	+1.22(+2.81%)
Jun 18, 2015	43.01	43.72	42.97	43.24	2,590,658	+0.28(+0.66%)
Jun 17, 2015	43.51	43.61	42.53	42.96	2,924,663	-0.51(-1.18%)
Jun 16, 2015	43.63	43.68	43.14	43.47	1,903,713	-0.23(-0.52%)
Jun 15, 2015	43.35	44.24	43.39	43.70	2,661,020	+0.31(+0.72%)
Jun 12, 2015	43.04	43.45	42.81	43.39	1,214,088	+0.25(+0.57%)
Jun 11, 2015	43.29	43.74	43.08	43.14	2,237,109	+0.03(+0.06%)
Jun 10, 2015	42.53	43.31	42.33	43.11	2,334,463	+0.77(+1.81%)
Jun 09, 2015	42.13	42.51	41.84	42.34	1,714,605	+0.08(+0.19%)
Jun 08, 2015	42.55	42.86	42.22	42.26	2,146,616	-0.43(-1.01%)
Jun 05, 2015	42.27	42.82	42.05	42.69	2,145,557	+0.27(+0.62%)
Jun 04, 2015	42.88	43.24	42.26	42.43	3,869,644	-0.79(-1.82%)
Jun 03, 2015	43.07	43.61	42.68	43.21	4,282,159	+0.21(+0.49%)
Jun 02, 2015	42.76	43.43	42.55	43.00	1,778,422	+0.02(+0.04%)
Jun 01, 2015	42.84	43.07	42.60	42.98	2,480,153	+0.37(+0.86%)
May 29, 2015	43.25	43.50	42.62	42.62	5,563,604	-0.81(-1.87%)
May 28, 2015	43.01	43.81	42.93	43.43	3,316,334	+0.31(+0.72%)
May 27, 2015	43.50	43.54	42.81	43.12	3,868,266	-0.20(-0.46%)
May 26, 2015	44.28	44.35	43.30	43.32	2,548,541	-1.03(-2.33%)
May 22, 2015	44.17	44.35	44.35	44.35	2,684,467	+0.11(+0.25%)
May 21, 2015	44.39	44.66	43.96	44.24	1,973,841	-0.31(-0.70%)
May 20, 2015	44.66	44.86	43.89	44.56	2,140,136	+0.07(+0.16%)
May 19, 2015	45.13	45.83	44.15	44.48	4,195,154	+0.21(+0.47%)
May 18, 2015	43.56	44.35	43.13	44.27	3,838,464	+0.77(+1.76%)
May 15, 2015	42.78	43.55	42.54	43.50	2,237,623	+0.29(+0.68%)
May 14, 2015	42.97	43.32	42.70	43.21	1,738,534	+0.59(+1.39%)
May 13, 2015	42.75	43.25	42.54	42.62	1,963,008	-0.05(-0.13%)
May 12, 2015	42.37	42.94	41.94	42.67	2,826,608	-0.01(-0.02%)
May 11, 2015	43.33	43.58	42.65	42.68	2,844,488	-0.72(-1.66%)
May 08, 2015	43.68	44.44	43.33	43.40	4,174,434	+0.93(+2.19%)
May 07, 2015	41.35	42.61	41.32	42.47	2,950,937	+1.08(+2.61%)
May 06, 2015	41.58	41.73	40.91	41.39	3,124,641	-0.03(-0.07%)
May 05, 2015	42.37	42.75	41.39	41.42	3,739,016	-0.98(-2.31%)
May 04, 2015	42.90	43.27	42.23	42.40	2,365,562	-0.39(-0.92%)
May 01, 2015	41.79	43.05	41.79	42.79	2,977,963	+0.93(+2.23%)
Apr 30, 2015	42.00	42.34	41.69	41.86	4,248,108	-0.37(-0.89%)
Apr 29, 2015	42.23	42.29	41.59	42.23	3,844,290	-0.27(-0.65%)
Apr 28, 2015	42.31	42.52	41.74	42.51	3,311,780	+0.13(+0.30%)
Apr 27, 2015	43.37	43.38	42.29	42.38	2,886,019	-0.75(-1.74%)
Apr 24, 2015	42.83	43.20	42.55	43.13	2,224,626	+0.43(+1.01%)
Apr 23, 2015	43.84	43.92	42.21	42.70	7,954,052	-1.54(-3.49%)
Apr 22, 2015	44.78	45.07	44.08	44.24	5,646,646	-0.67(-1.49%)
Apr 21, 2015	44.22	45.12	44.09	44.91	3,734,489	+0.83(+1.89%)
Apr 20, 2015	44.58	44.70	43.61	44.08	4,134,505	-0.28(-0.64%)
Apr 17, 2015	45.45	45.56	44.10	44.36	5,206,889	-1.43(-3.13%)
Apr 16, 2015	46.69	46.79	45.61	45.80	3,509,879	-1.18(-2.51%)
Apr 15, 2015	46.68	47.28	46.53	46.98	2,561,729	+0.43(+0.92%)
Apr 14, 2015	46.05	46.58	45.55	46.55	2,481,949	+0.51(+1.11%)
Apr 13, 2015	46.14	46.37	45.66	46.03	1,877,272	-0.08(-0.18%)
Apr 10, 2015	46.35	46.35	45.67	46.12	1,512,218	+0.01(+0.02%)
Apr 09, 2015	46.68	46.72	45.39	46.11	2,773,639	-0.70(-1.50%)
Apr 08, 2015	46.33	46.87	46.24	46.81	2,227,286	+0.47(+1.02%)
Apr 07, 2015	47.49	47.49	46.29	46.34	3,122,464	-1.21(-2.54%)
Apr 06, 2015	48.34	49.01	47.40	47.54	5,197,660	-1.03(-2.12%)
Apr 02, 2015	47.37	48.57	48.57	48.57	3,899,984	+1.22(+2.58%)
Apr 01, 2015	47.38	47.45	46.77	47.35	2,931,227	+0.04(+0.08%)
Mar 31, 2015	46.90	47.64	46.67	47.31	3,552,449	+0.29(+0.62%)
Mar 30, 2015	46.29	47.40	46.14	47.02	4,112,488	+0.97(+2.10%)
Mar 27, 2015	45.15	46.19	45.09	46.05	2,380,426	+0.92(+2.04%)
Mar 26, 2015	45.24	45.69	45.02	45.13	2,315,506	-0.24(-0.52%)
Mar 25, 2015	46.17	46.40	45.28	45.37	2,379,048	-0.69(-1.51%)
Mar 24, 2015	45.16	46.55	44.88	46.06	3,105,804	+0.82(+1.82%)
Mar 23, 2015	45.83	46.42	45.20	45.24	3,592,134	-0.66(-1.43%)
Mar 20, 2015	45.71	47.40	45.61	45.90	8,629,136	+0.56(+1.23%)
Mar 19, 2015	46.57	46.75	44.33	45.34	8,550,030	-0.06(-0.14%)
Mar 18, 2015	44.81	45.67	44.15	45.40	5,420,517	+0.79(+1.76%)
Mar 17, 2015	44.98	45.12	44.42	44.62	4,492,538	-0.41(-0.91%)
Mar 16, 2015	45.21	45.48	44.88	45.03	2,131,594	+0.10(+0.22%)
Mar 13, 2015	45.04	45.42	44.35	44.93	2,099,846	-0.33(-0.73%)
Mar 12, 2015	44.29	45.35	44.19	45.26	2,324,199	+1.24(+2.82%)
Mar 11, 2015	44.32	44.50	43.90	44.02	3,987,735	-0.07(-0.17%)
Mar 10, 2015	44.13	44.53	44.03	44.09	1,858,688	-0.40(-0.90%)
Mar 09, 2015	44.09	44.74	44.09	44.49	2,698,544	+0.09(+0.21%)
Mar 06, 2015	45.30	45.52	44.30	44.40	3,664,984	-1.37(-2.99%)
Mar 05, 2015	45.67	46.11	45.54	45.77	2,631,356	+0.06(+0.14%)
Mar 04, 2015	45.16	45.79	44.85	45.71	1,988,060	+0.55(+1.21%)
Mar 03, 2015	45.45	45.52	44.85	45.16	2,060,271	-0.54(-1.18%)
Mar 02, 2015	45.85	46.15	45.46	45.70	3,363,407	-0.16(-0.34%)
Feb 27, 2015	45.84	46.15	45.53	45.85	2,153,291	+0.11(+0.24%)
Feb 26, 2015	46.12	46.15	45.37	45.74	2,535,837	-0.54(-1.16%)
Feb 25, 2015	46.86	47.04	46.06	46.28	2,467,252	-0.48(-1.03%)
Feb 24, 2015	46.23	46.92	46.10	46.77	3,264,871	+1.29(+2.83%)
Feb 23, 2015	45.89	46.20	44.98	45.48	2,763,484	-0.47(-1.03%)
Feb 20, 2015	45.81	45.96	45.20	45.95	3,135,976	+0.07(+0.16%)
Feb 19, 2015	45.73	46.33	45.57	45.88	2,450,155	+0.09(+0.20%)
Feb 18, 2015	45.93	46.02	45.20	45.79	3,689,410	-0.25(-0.54%)
Feb 17, 2015	45.48	46.03	45.03	46.03	2,568,839	+0.39(+0.86%)
Feb 13, 2015	45.93	45.64	45.64	45.64	3,515,406	-0.26(-0.56%)
Feb 12, 2015	45.07	45.98	44.70	45.90	3,273,194	+1.00(+2.22%)
Feb 11, 2015	45.31	45.81	44.46	44.90	3,234,805	-0.19(-0.43%)
Feb 10, 2015	44.53	45.30	44.03	45.09	3,633,184	+0.86(+1.94%)
Feb 09, 2015	43.82	44.65	43.65	44.24	3,577,032	+0.38(+0.87%)
Feb 06, 2015	42.46	43.94	42.42	43.85	6,631,203	+1.43(+3.38%)
Feb 05, 2015	42.34	42.69	41.61	42.42	4,867,917	-0.02(-0.04%)
Feb 04, 2015	41.30	42.87	41.19	42.44	5,751,191	+0.95(+2.29%)
Feb 03, 2015	40.84	41.52	40.38	41.49	3,406,263	+0.72(+1.77%)
Feb 02, 2015	41.10	41.48	40.08	40.77	5,148,144	-0.25(-0.60%)
Jan 30, 2015	41.76	41.83	40.90	41.01	4,148,380	-1.19(-2.81%)
Jan 29, 2015	40.91	42.29	40.83	42.20	5,122,086	+1.42(+3.47%)
Jan 28, 2015	41.15	41.54	40.47	40.78	4,798,559	-0.26(-0.62%)
Jan 27, 2015	40.26	41.15	40.04	41.04	5,486,077	+0.08(+0.20%)
Jan 26, 2015	40.42	41.15	40.34	40.96	3,742,862	+1.06(+2.65%)
Jan 23, 2015	40.05	40.50	39.76	39.90	4,430,552	-0.09(-0.23%)
Jan 22, 2015	39.70	40.11	39.23	39.99	4,581,349	+0.51(+1.29%)
Jan 21, 2015	38.63	39.82	38.61	39.48	4,149,701	+0.86(+2.22%)
Jan 20, 2015	39.32	39.40	38.06	38.62	5,986,497	-0.79(-2.01%)
Jan 16, 2015	38.40	39.78	37.64	39.42	8,266,120	+0.66(+1.70%)
Jan 15, 2015	42.16	42.84	37.98	38.76	17,790,206	-2.99(-7.17%)
Jan 14, 2015	41.62	42.23	40.83	41.75	7,036,572	-0.47(-1.12%)
Jan 13, 2015	43.81	44.27	41.17	42.23	11,745,752	-0.72(-1.68%)
Jan 12, 2015	42.86	43.59	42.62	42.95	3,895,385	+0.26(+0.60%)
Jan 09, 2015	42.86	43.02	42.18	42.69	3,869,986	-0.06(-0.15%)
Jan 08, 2015	42.12	42.99	41.92	42.75	5,014,249	+1.03(+2.47%)
Jan 07, 2015	40.07	42.20	39.90	41.72	10,553,098	+1.96(+4.93%)
Jan 06, 2015	40.20	40.20	39.18	39.76	3,893,748	-0.34(-0.84%)
Jan 05, 2015	40.31	40.39	39.80	40.10	2,662,148	-0.31(-0.77%)
Jan 02, 2015	41.05	41.15	39.86	40.41	2,218,512	-0.47(-1.16%)
Dec 31, 2014	40.49	40.88	40.88	40.88	2,888,551	+0.34(+0.83%)
Dec 30, 2014	40.32	40.62	40.15	40.55	2,067,990	+0.16(+0.38%)
Dec 29, 2014	39.84	41.00	39.76	40.39	3,366,807	+0.47(+1.17%)
Dec 26, 2014	39.73	40.18	39.68	39.93	1,308,044	+0.36(+0.90%)
Dec 24, 2014	39.63	39.57	39.57	39.57	1,403,887	-0.01(-0.02%)
Dec 23, 2014	39.99	40.25	39.51	39.58	2,946,073	-0.35(-0.87%)
Dec 22, 2014	39.84	40.10	39.50	39.93	2,080,314	+0.08(+0.21%)
Dec 19, 2014	40.04	40.05	39.36	39.84	5,086,324	-0.01(-0.02%)
Dec 18, 2014	39.95	39.95	38.99	39.85	3,174,126	+0.52(+1.32%)
Dec 17, 2014	37.86	39.45	37.78	39.33	4,359,824	+1.63(+4.33%)
Dec 16, 2014	37.84	38.55	37.68	37.70	3,684,401	-0.33(-0.86%)
Dec 15, 2014	38.55	39.20	37.96	38.03	4,316,631	-0.57(-1.49%)
Dec 12, 2014	39.07	39.36	38.59	38.60	4,510,302	-0.92(-2.33%)
Dec 11, 2014	39.81	40.24	39.48	39.52	3,348,204	-0.08(-0.21%)
Dec 10, 2014	41.54	42.13	39.53	39.61	5,810,132	-2.20(-5.26%)
Dec 09, 2014	41.09	42.00	40.85	41.81	2,538,842	+0.28(+0.68%)
Dec 08, 2014	41.55	42.02	41.41	41.52	2,907,386	-0.04(-0.09%)
Dec 05, 2014	41.63	42.08	41.45	41.56	2,468,721	-0.20(-0.48%)
Dec 04, 2014	42.18	42.34	41.52	41.76	3,150,520	-0.47(-1.12%)
Dec 03, 2014	42.55	42.96	42.19	42.23	2,531,768	-0.34(-0.79%)
Dec 02, 2014	42.34	42.76	42.22	42.57	3,301,459	+0.36(+0.84%)
Dec 01, 2014	43.11	43.11	42.12	42.22	3,545,139	-0.88(-2.05%)
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%)