Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.02	42.04	41.58	41.79	1,786,307	-0.16(-0.37%)
May 27, 2016	41.75	41.95	41.95	41.95	1,185,720	+0.26(+0.62%)
May 26, 2016	41.83	42.03	41.49	41.69	2,097,221	-0.17(-0.42%)
May 25, 2016	42.20	42.40	41.78	41.86	1,896,536	-0.04(-0.09%)
May 24, 2016	40.96	42.48	40.73	41.90	4,940,770	+1.56(+3.86%)
May 23, 2016	40.54	40.82	40.25	40.34	1,214,568	-0.29(-0.72%)
May 20, 2016	40.10	40.85	40.10	40.64	2,542,099	+0.75(+1.89%)
May 19, 2016	39.69	40.07	39.37	39.88	2,575,872	-0.18(-0.46%)
May 18, 2016	40.12	40.76	39.70	40.07	1,939,911	-0.15(-0.36%)
May 17, 2016	40.05	40.81	39.99	40.21	2,357,055	+0.05(+0.14%)
May 16, 2016	39.98	40.42	39.87	40.16	2,022,240	+0.18(+0.46%)
May 13, 2016	40.01	40.61	39.84	39.98	3,437,072	-0.10(-0.25%)
May 12, 2016	40.59	40.73	39.85	40.08	1,856,896	-0.39(-0.95%)
May 11, 2016	40.53	40.80	40.31	40.46	3,478,535	-0.32(-0.79%)
May 10, 2016	40.33	40.78	40.15	40.78	2,358,120	+0.53(+1.32%)
May 09, 2016	40.26	40.66	40.11	40.25	1,696,035	+0.04(+0.09%)
May 06, 2016	40.20	40.69	39.79	40.21	2,100,405	-0.15(-0.36%)
May 05, 2016	40.85	40.92	40.22	40.36	2,257,487	-0.39(-0.97%)
May 04, 2016	40.64	40.86	40.03	40.76	3,015,078	-0.26(-0.63%)
May 03, 2016	41.64	41.73	40.92	41.01	2,112,607	-1.00(-2.38%)
May 02, 2016	41.80	42.18	41.55	42.01	1,552,409	+0.46(+1.10%)
Apr 29, 2016	41.86	41.97	40.71	41.55	3,200,526	-0.45(-1.07%)
Apr 28, 2016	43.37	43.48	41.90	42.00	3,059,017	-1.74(-3.98%)
Apr 27, 2016	43.64	44.07	43.41	43.74	1,631,197	+0.20(+0.46%)
Apr 26, 2016	43.30	43.81	43.19	43.54	1,128,460	+0.26(+0.59%)
Apr 25, 2016	43.30	43.58	42.98	43.29	1,548,074	-0.08(-0.19%)
Apr 22, 2016	44.12	44.58	43.18	43.37	1,736,333	-0.75(-1.70%)
Apr 21, 2016	44.01	44.74	43.83	44.12	3,683,797	+0.32(+0.73%)
Apr 20, 2016	43.34	44.32	42.87	43.80	2,453,508	+0.44(+1.01%)
Apr 19, 2016	43.61	44.18	42.83	43.36	2,136,333	-0.41(-0.94%)
Apr 18, 2016	43.82	43.93	43.46	43.77	1,579,952	-0.14(-0.31%)
Apr 15, 2016	44.21	44.31	43.52	43.91	2,612,758	-0.36(-0.81%)
Apr 14, 2016	44.54	44.86	44.01	44.27	1,423,372	-0.32(-0.72%)
Apr 13, 2016	43.87	44.71	43.75	44.59	1,836,415	+0.94(+2.16%)
Apr 12, 2016	43.44	43.82	43.12	43.64	1,465,569	+0.20(+0.46%)
Apr 11, 2016	44.04	44.18	43.42	43.44	2,143,004	-0.16(-0.38%)
Apr 08, 2016	44.14	44.21	43.52	43.61	1,991,254	-0.05(-0.10%)
Apr 07, 2016	43.56	44.07	43.40	43.65	2,485,452	-0.03(-0.06%)
Apr 06, 2016	42.92	43.91	42.85	43.68	2,199,503	+0.81(+1.88%)
Apr 05, 2016	42.69	43.25	42.19	42.87	1,846,154	-0.05(-0.13%)
Apr 04, 2016	43.48	43.52	42.48	42.93	2,348,696	-0.55(-1.26%)
Apr 01, 2016	43.87	43.98	43.33	43.48	3,074,400	-0.83(-1.88%)
Mar 31, 2016	43.68	44.39	43.68	44.31	2,301,890	+0.50(+1.15%)
Mar 30, 2016	44.56	44.63	43.67	43.81	2,383,674	-0.34(-0.77%)
Mar 29, 2016	43.98	44.52	42.98	44.15	6,348,620	+1.36(+3.17%)
Mar 28, 2016	42.63	42.97	42.06	42.79	2,393,696	+0.32(+0.76%)
Mar 24, 2016	42.64	42.47	42.47	42.47	2,825,698	+0.14(+0.32%)
Mar 23, 2016	43.03	43.30	42.32	42.33	2,273,682	-0.78(-1.81%)
Mar 22, 2016	43.09	43.44	42.96	43.11	1,518,045	-0.21(-0.49%)
Mar 21, 2016	43.74	44.13	42.90	43.32	2,250,342	-0.35(-0.80%)
Mar 18, 2016	43.46	44.20	43.30	43.67	3,320,475	+0.39(+0.91%)
Mar 17, 2016	42.53	43.46	42.36	43.28	2,273,863	+0.70(+1.64%)
Mar 16, 2016	41.44	42.65	41.33	42.58	2,444,503	+0.92(+2.20%)
Mar 15, 2016	41.55	41.88	41.48	41.66	2,291,132	-0.27(-0.63%)
Mar 14, 2016	41.96	42.27	41.53	41.93	2,978,456	-0.42(-1.00%)
Mar 11, 2016	41.47	42.37	41.21	42.35	3,652,475	+1.25(+3.03%)
Mar 10, 2016	41.47	41.89	40.45	41.11	1,849,123	-0.32(-0.77%)
Mar 09, 2016	41.02	41.55	40.37	41.43	1,940,420	+0.62(+1.53%)
Mar 08, 2016	41.70	41.89	40.42	40.80	2,759,345	-1.09(-2.60%)
Mar 07, 2016	41.28	42.17	41.23	41.89	2,296,405	+0.31(+0.75%)
Mar 04, 2016	41.79	41.97	41.33	41.58	2,036,406	-0.24(-0.57%)
Mar 03, 2016	41.02	41.84	40.99	41.82	2,680,279	+0.80(+1.94%)
Mar 02, 2016	39.93	41.04	39.80	41.02	3,120,026	+1.04(+2.61%)
Mar 01, 2016	38.82	40.17	38.82	39.98	2,528,401	+1.55(+4.03%)
Feb 29, 2016	38.67	39.14	38.40	38.43	2,251,197	-0.27(-0.71%)
Feb 26, 2016	38.85	39.24	38.49	38.70	2,207,950	+0.00(+0.00%)
Feb 25, 2016	37.67	38.80	37.66	38.70	2,889,079	+1.04(+2.77%)
Feb 24, 2016	37.28	37.67	36.59	37.66	2,212,462	+0.05(+0.15%)
Feb 23, 2016	37.28	37.75	36.81	37.61	2,363,689	+0.18(+0.49%)
Feb 22, 2016	36.99	37.44	36.63	37.42	3,832,715	+0.80(+2.18%)
Feb 19, 2016	36.55	37.16	36.35	36.62	3,774,714	-0.03(-0.08%)
Feb 18, 2016	37.17	37.31	36.40	36.65	2,218,674	-0.48(-1.28%)
Feb 17, 2016	37.14	37.54	36.75	37.13	3,976,736	+0.20(+0.55%)
Feb 16, 2016	36.85	37.17	36.19	36.93	2,625,396	+0.55(+1.51%)
Feb 12, 2016	35.23	36.38	36.38	36.38	2,926,211	+1.74(+5.03%)
Feb 11, 2016	35.09	35.42	34.03	34.64	4,570,924	-1.09(-3.05%)
Feb 10, 2016	35.64	36.33	35.18	35.73	2,077,101	+0.52(+1.48%)
Feb 09, 2016	34.63	35.64	34.60	35.20	3,929,132	-0.02(-0.05%)
Feb 08, 2016	35.69	35.81	34.69	35.22	3,441,776	-1.00(-2.76%)
Feb 05, 2016	36.92	37.41	36.14	36.22	3,298,836	-0.91(-2.44%)
Feb 04, 2016	36.88	37.83	36.78	37.13	2,165,659	+0.15(+0.40%)
Feb 03, 2016	37.22	37.47	35.78	36.98	3,399,852	+0.16(+0.42%)
Feb 02, 2016	37.60	37.88	36.74	36.83	2,384,894	-1.31(-3.44%)
Feb 01, 2016	38.33	38.73	37.98	38.14	2,347,022	-0.49(-1.26%)
Jan 29, 2016	38.06	38.80	37.82	38.62	2,988,315	+0.80(+2.11%)
Jan 28, 2016	38.70	39.10	37.74	37.83	3,428,934	-0.49(-1.29%)
Jan 27, 2016	38.78	39.08	38.04	38.32	2,246,294	-0.61(-1.58%)
Jan 26, 2016	37.69	39.17	37.02	38.93	4,212,926	+1.77(+4.76%)
Jan 25, 2016	38.36	38.50	36.93	37.17	4,952,708	-1.47(-3.81%)
Jan 22, 2016	38.36	39.50	38.14	38.64	3,434,700	+0.93(+2.48%)
Jan 21, 2016	37.39	38.52	37.28	37.71	3,681,326	+0.48(+1.28%)
Jan 20, 2016	37.08	37.71	35.72	37.23	4,110,349	-0.28(-0.76%)
Jan 19, 2016	38.19	38.34	37.07	37.51	3,321,147	+0.06(+0.17%)
Jan 15, 2016	36.62	37.45	37.45	37.45	6,304,009	-0.13(-0.34%)
Jan 14, 2016	38.03	38.18	37.04	37.58	5,702,312	-0.41(-1.08%)
Jan 13, 2016	39.74	40.13	37.81	37.99	3,983,760	-1.45(-3.67%)
Jan 12, 2016	39.16	39.69	38.24	39.44	4,505,711	+0.62(+1.60%)
Jan 11, 2016	38.94	39.17	38.26	38.81	3,339,853	+0.27(+0.69%)
Jan 08, 2016	40.19	40.21	38.37	38.55	5,775,598	-1.21(-3.04%)
Jan 07, 2016	40.72	41.01	39.59	39.76	5,506,689	-1.80(-4.34%)
Jan 06, 2016	42.22	42.74	41.18	41.56	3,754,181	-1.27(-2.97%)
Jan 05, 2016	43.05	43.16	42.20	42.83	3,606,069	+0.07(+0.17%)
Jan 04, 2016	44.08	44.20	42.02	42.76	6,502,148	-2.01(-4.50%)
Dec 31, 2015	45.06	44.77	44.77	44.77	1,735,959	-0.41(-0.91%)
Dec 30, 2015	45.52	45.87	45.09	45.18	1,655,790	-0.22(-0.48%)
Dec 29, 2015	45.35	45.75	45.06	45.40	2,502,898	+0.39(+0.87%)
Dec 28, 2015	44.55	45.07	44.21	45.01	2,941,719	+0.27(+0.59%)
Dec 24, 2015	44.63	44.74	44.74	44.74	3,185,924	+0.05(+0.12%)
Dec 23, 2015	44.89	45.62	43.99	44.69	7,321,658	-0.16(-0.37%)
Dec 22, 2015	44.12	45.07	43.62	44.85	3,858,018	+0.87(+1.98%)
Dec 21, 2015	43.91	44.85	43.47	43.98	4,128,070	+0.51(+1.18%)
Dec 18, 2015	45.02	45.22	42.75	43.47	9,320,771	-1.09(-2.44%)
Dec 17, 2015	46.36	46.49	44.54	44.56	5,306,504	-1.66(-3.58%)
Dec 16, 2015	45.65	46.38	45.32	46.22	3,870,624	+1.16(+2.58%)
Dec 15, 2015	44.81	45.45	44.63	45.06	2,893,137	+0.56(+1.25%)
Dec 14, 2015	44.71	44.88	43.98	44.50	4,519,457	-0.27(-0.61%)
Dec 11, 2015	45.04	45.14	44.51	44.77	2,106,639	-0.80(-1.75%)
Dec 10, 2015	45.20	45.99	45.06	45.57	1,755,911	+0.46(+1.01%)
Dec 09, 2015	45.67	46.10	44.70	45.11	2,265,217	-0.75(-1.64%)
Dec 08, 2015	46.53	46.87	45.49	45.86	2,552,658	-1.25(-2.66%)
Dec 07, 2015	46.86	47.22	46.68	47.12	1,653,306	+0.07(+0.16%)
Dec 04, 2015	46.00	47.12	45.68	47.04	1,684,205	+1.19(+2.60%)
Dec 03, 2015	47.03	47.17	45.51	45.85	2,057,875	-1.11(-2.36%)
Dec 02, 2015	47.93	48.00	46.47	46.96	2,359,081	-0.92(-1.93%)
Dec 01, 2015	47.07	48.04	46.90	47.88	1,934,649	+1.01(+2.15%)
Nov 30, 2015	47.68	47.72	46.81	46.88	1,933,672	-0.69(-1.44%)
Nov 27, 2015	47.41	47.77	47.15	47.56	854,915	+0.03(+0.06%)
Nov 25, 2015	47.23	47.54	47.54	47.54	1,374,697	+0.27(+0.56%)
Nov 24, 2015	46.46	47.51	46.37	47.27	2,340,171	+0.56(+1.20%)
Nov 23, 2015	46.69	47.08	46.52	46.71	1,797,181	+0.04(+0.08%)
Nov 20, 2015	46.57	46.93	46.37	46.68	1,364,867	+0.37(+0.79%)
Nov 19, 2015	46.25	46.71	46.19	46.31	1,377,671	+0.04(+0.08%)
Nov 18, 2015	45.28	46.40	45.20	46.27	2,002,150	+0.93(+2.06%)
Nov 17, 2015	45.51	46.05	45.17	45.34	2,535,166	-0.08(-0.18%)
Nov 16, 2015	44.25	45.50	44.24	45.42	2,837,863	+1.16(+2.63%)
Nov 13, 2015	44.59	45.14	44.23	44.26	1,676,821	-0.32(-0.72%)
Nov 12, 2015	45.39	45.51	44.39	44.58	2,144,207	-1.23(-2.68%)
Nov 11, 2015	45.21	46.37	44.96	45.81	2,363,520	+0.59(+1.30%)
Nov 10, 2015	43.92	45.30	43.73	45.22	3,723,911	+1.46(+3.35%)
Nov 09, 2015	44.38	44.38	43.28	43.76	3,367,196	-0.66(-1.48%)
Nov 06, 2015	44.51	44.96	43.63	44.42	3,975,866	-0.50(-1.12%)
Nov 05, 2015	45.73	45.73	44.33	44.92	5,232,518	-0.83(-1.82%)
Nov 04, 2015	46.26	46.48	45.62	45.75	3,157,204	-0.38(-0.83%)
Nov 03, 2015	45.98	46.54	45.30	46.14	2,134,316	+0.05(+0.12%)
Nov 02, 2015	45.80	46.20	45.67	46.08	1,932,430	+0.25(+0.54%)
Oct 30, 2015	44.85	46.24	44.79	45.83	2,396,264	+0.74(+1.64%)
Oct 29, 2015	46.38	46.42	44.67	45.09	3,457,723	-1.77(-3.77%)
Oct 28, 2015	46.34	47.30	46.04	46.86	2,552,696	+0.59(+1.29%)
Oct 27, 2015	47.11	47.18	46.11	46.26	2,589,015	-1.01(-2.13%)
Oct 26, 2015	47.77	48.06	46.46	47.27	3,508,389	-0.44(-0.92%)
Oct 23, 2015	47.83	47.97	46.66	47.71	3,040,976	+0.26(+0.54%)
Oct 22, 2015	47.61	48.00	46.18	47.45	3,369,300	-0.23(-0.48%)
Oct 21, 2015	47.67	47.92	47.07	47.68	2,721,619	+0.25(+0.52%)
Oct 20, 2015	46.27	47.58	46.14	47.44	2,330,974	+1.27(+2.76%)
Oct 19, 2015	45.68	46.25	45.35	46.16	2,047,975	+0.38(+0.82%)
Oct 16, 2015	45.56	46.01	44.95	45.79	1,453,340	+0.25(+0.54%)
Oct 15, 2015	45.11	45.60	44.27	45.54	3,072,528	+0.62(+1.38%)
Oct 14, 2015	46.36	46.48	44.76	44.92	3,911,085	-1.55(-3.33%)
Oct 13, 2015	46.61	47.50	46.36	46.47	2,749,785	-0.36(-0.76%)
Oct 12, 2015	46.95	47.05	46.16	46.82	1,526,684	-0.13(-0.27%)
Oct 09, 2015	46.59	47.04	46.21	46.95	2,575,161	+0.24(+0.51%)
Oct 08, 2015	46.09	46.79	45.81	46.71	1,826,403	+0.53(+1.15%)
Oct 07, 2015	45.22	46.20	45.12	46.18	2,329,934	+1.29(+2.87%)
Oct 06, 2015	45.97	46.27	44.78	44.89	2,216,783	-1.22(-2.64%)
Oct 05, 2015	45.34	46.24	45.25	46.11	2,290,893	+1.22(+2.71%)
Oct 02, 2015	44.03	44.90	43.24	44.89	3,296,019	+0.23(+0.51%)
Oct 01, 2015	43.99	44.74	43.52	44.66	2,668,623	+0.64(+1.45%)
Sep 30, 2015	43.62	44.12	42.95	44.02	3,553,732	+1.03(+2.40%)
Sep 29, 2015	43.58	43.87	42.29	42.99	4,950,238	-0.55(-1.26%)
Sep 28, 2015	46.04	46.04	43.09	43.54	4,171,995	-2.62(-5.67%)
Sep 25, 2015	46.40	46.82	45.91	46.15	2,123,048	+0.31(+0.68%)
Sep 24, 2015	45.01	45.92	44.54	45.84	3,018,643	+0.29(+0.64%)
Sep 23, 2015	45.38	46.14	45.06	45.55	2,914,568	+0.32(+0.71%)
Sep 22, 2015	46.65	46.78	44.63	45.23	5,835,744	-1.96(-4.15%)
Sep 21, 2015	48.51	48.83	46.41	47.19	6,116,254	-0.15(-0.31%)
Sep 18, 2015	47.88	48.23	47.09	47.33	6,067,545	-1.12(-2.32%)
Sep 17, 2015	47.80	49.60	47.62	48.46	3,261,147	+0.62(+1.30%)
Sep 16, 2015	47.82	47.98	47.33	47.84	2,469,485	-0.05(-0.11%)
Sep 15, 2015	47.97	48.03	47.54	47.89	3,086,429	+0.01(+0.02%)
Sep 14, 2015	47.84	48.04	47.20	47.88	3,160,931	+0.10(+0.21%)
Sep 11, 2015	46.83	47.78	46.56	47.78	2,678,121	+0.93(+1.99%)
Sep 10, 2015	46.75	47.08	45.78	46.85	3,022,746	-0.39(-0.83%)
Sep 09, 2015	48.30	48.42	47.16	47.24	2,845,201	-0.62(-1.30%)
Sep 08, 2015	46.79	47.89	46.46	47.87	2,708,884	+1.76(+3.81%)
Sep 04, 2015	46.73	46.11	46.11	46.11	1,739,085	-1.13(-2.38%)
Sep 03, 2015	46.95	47.60	46.75	47.23	2,303,010	+0.58(+1.24%)
Sep 02, 2015	45.69	46.67	45.30	46.66	2,230,798	+1.45(+3.20%)
Sep 01, 2015	45.66	46.66	44.82	45.21	2,621,904	-1.34(-2.89%)
Aug 31, 2015	46.17	47.04	46.04	46.56	2,832,719	+0.43(+0.93%)
Aug 28, 2015	46.82	47.20	45.92	46.13	4,270,339	-0.80(-1.72%)
Aug 27, 2015	46.06	47.08	45.53	46.93	3,530,052	+1.47(+3.24%)
Aug 26, 2015	45.31	45.61	43.99	45.46	4,248,162	+1.39(+3.15%)
Aug 25, 2015	47.12	47.12	44.06	44.07	4,536,655	-1.74(-3.79%)
Aug 24, 2015	45.73	47.79	42.79	45.81	5,438,120	-3.08(-6.30%)
Aug 21, 2015	49.29	49.79	48.50	48.89	3,911,650	-0.80(-1.62%)
Aug 20, 2015	49.66	50.34	49.63	49.69	3,047,503	-0.60(-1.20%)
Aug 19, 2015	50.64	51.26	50.13	50.30	4,552,123	-0.55(-1.08%)
Aug 18, 2015	50.12	51.23	49.87	50.85	5,522,366	+1.51(+3.06%)
Aug 17, 2015	47.87	49.37	47.76	49.34	3,114,267	+1.28(+2.66%)
Aug 14, 2015	47.82	48.12	47.27	48.06	1,686,590	+0.10(+0.21%)
Aug 13, 2015	47.22	48.34	47.20	47.96	1,652,948	+0.64(+1.35%)
Aug 12, 2015	46.79	47.33	46.14	47.32	1,626,945	+0.26(+0.54%)
Aug 11, 2015	46.48	47.16	46.10	47.06	1,747,551	+0.44(+0.94%)
Aug 10, 2015	46.12	46.91	46.07	46.62	1,587,494	+0.96(+2.10%)
Aug 07, 2015	45.70	45.92	45.43	45.66	1,639,762	-0.12(-0.26%)
Aug 06, 2015	46.29	46.43	45.36	45.78	2,165,589	-0.31(-0.67%)
Aug 05, 2015	47.17	47.41	45.72	46.09	3,201,087	-0.83(-1.77%)
Aug 04, 2015	47.88	48.02	46.83	46.92	4,244,769	-1.12(-2.32%)
Aug 03, 2015	48.48	48.51	47.64	48.04	1,818,099	-0.48(-0.98%)
Jul 31, 2015	47.92	48.85	47.39	48.51	3,844,402	+0.79(+1.65%)
Jul 30, 2015	47.11	47.81	46.52	47.73	2,139,158	+0.52(+1.10%)
Jul 29, 2015	46.73	47.35	46.32	47.21	1,856,608	+0.56(+1.20%)
Jul 28, 2015	46.60	46.99	45.92	46.65	2,337,471	+0.40(+0.87%)
Jul 27, 2015	45.92	46.51	45.79	46.25	2,545,025	-0.01(-0.02%)
Jul 24, 2015	48.03	48.03	45.95	46.26	3,908,079	-1.73(-3.60%)
Jul 23, 2015	48.80	48.94	47.38	47.98	2,464,804	-0.67(-1.37%)
Jul 22, 2015	47.44	48.97	47.39	48.65	3,074,777	+1.10(+2.31%)
Jul 21, 2015	47.28	47.87	47.11	47.55	1,896,479	+0.22(+0.46%)
Jul 20, 2015	48.05	48.16	47.22	47.33	2,947,515	-0.63(-1.32%)
Jul 17, 2015	48.45	48.53	47.75	47.97	2,047,874	-0.40(-0.83%)
Jul 16, 2015	48.99	49.06	47.93	48.37	3,445,414	-0.43(-0.88%)
Jul 15, 2015	49.15	49.29	48.39	48.80	3,015,078	-0.35(-0.71%)
Jul 14, 2015	48.77	49.36	48.71	49.15	3,633,681	+0.29(+0.60%)
Jul 13, 2015	49.07	49.25	48.40	48.85	2,543,994	+0.10(+0.21%)
Jul 10, 2015	48.66	49.01	48.22	48.75	2,591,993	+0.53(+1.10%)
Jul 09, 2015	48.34	48.85	48.20	48.22	3,614,075	+0.30(+0.63%)
Jul 08, 2015	48.02	48.44	47.65	47.92	3,810,001	-0.35(-0.72%)
Jul 07, 2015	46.65	48.32	46.65	48.27	5,213,458	+1.68(+3.61%)
Jul 06, 2015	46.36	47.23	46.11	46.58	3,032,508	-0.21(-0.45%)
Jul 02, 2015	46.98	46.79	46.79	46.79	2,366,948	+0.10(+0.22%)
Jul 01, 2015	47.15	47.15	46.12	46.69	2,666,964	+0.05(+0.10%)
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%)