Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.67	40.89	40.02	40.30	4,382,560	-0.29(-0.72%)
Nov 29, 2018	41.24	41.59	40.50	40.59	3,346,992	-0.79(-1.91%)
Nov 28, 2018	40.56	41.55	39.17	41.39	5,168,876	+0.95(+2.36%)
Nov 27, 2018	40.12	40.84	40.11	40.43	2,371,865	+0.03(+0.07%)
Nov 26, 2018	40.68	40.91	40.03	40.40	2,800,718	+0.09(+0.23%)
Nov 23, 2018	40.08	40.72	39.97	40.31	1,215,928	-0.04(-0.09%)
Nov 21, 2018		40.35	40.35	40.35	0	+0.60(+1.52%)
Nov 20, 2018	38.57	39.94	38.50	39.74	7,140,865	+0.63(+1.62%)
Nov 19, 2018	38.66	39.41	37.94	39.11	5,325,900	+0.40(+1.02%)
Nov 16, 2018	37.23	38.92	37.19	38.72	5,569,543	+1.43(+3.85%)
Nov 15, 2018	38.24	38.62	36.05	37.28	9,526,968	-1.96(-5.00%)
Nov 14, 2018	39.33	39.90	38.75	39.24	4,660,243	+0.33(+0.85%)
Nov 13, 2018	38.53	39.43	38.53	38.91	4,199,759	+0.55(+1.43%)
Nov 12, 2018	39.06	39.65	38.26	38.37	4,249,060	-1.15(-2.91%)
Nov 09, 2018	39.36	40.14	39.20	39.52	4,812,610	+0.00(+0.00%)
Nov 08, 2018	39.11	40.28	38.57	39.52	6,737,585	-1.01(-2.49%)
Nov 07, 2018	41.92	41.94	39.89	40.53	4,636,334	-0.95(-2.30%)
Nov 06, 2018	41.96	42.01	41.30	41.48	2,764,717	-0.39(-0.92%)
Nov 05, 2018	40.77	41.89	40.61	41.87	3,970,809	+1.05(+2.56%)
Nov 02, 2018	41.99	42.03	40.23	40.82	4,146,542	-0.72(-1.73%)
Nov 01, 2018	40.60	42.19	40.26	41.54	8,070,400	+1.00(+2.47%)
Oct 31, 2018	41.06	41.21	39.97	40.54	8,211,543	-0.06(-0.14%)
Oct 30, 2018	38.58	40.66	38.07	40.59	11,298,166	+1.91(+4.95%)
Oct 29, 2018	40.23	40.51	38.28	38.68	5,935,452	-0.74(-1.87%)
Oct 26, 2018	37.25	40.29	37.10	39.41	12,515,436	+1.51(+3.98%)
Oct 25, 2018	37.15	38.43	37.15	37.91	8,063,732	+1.27(+3.48%)
Oct 24, 2018	38.31	39.40	36.58	36.63	6,891,767	-1.75(-4.57%)
Oct 23, 2018	36.75	39.02	36.73	38.39	9,868,138	+1.25(+3.38%)
Oct 22, 2018	38.76	38.87	37.06	37.13	5,325,383	-1.38(-3.58%)
Oct 19, 2018	40.08	40.10	38.24	38.51	5,185,298	-1.50(-3.75%)
Oct 18, 2018	40.17	40.88	39.92	40.01	3,578,865	-0.58(-1.44%)
Oct 17, 2018	40.73	40.86	40.04	40.59	5,691,030	-0.96(-2.31%)
Oct 16, 2018	40.89	41.75	40.67	41.55	5,043,180	+1.00(+2.46%)
Oct 15, 2018	40.49	40.93	40.29	40.56	3,536,402	-0.10(-0.25%)
Oct 12, 2018	41.40	41.45	40.23	40.66	6,146,105	-0.15(-0.37%)
Oct 11, 2018	41.08	41.70	40.73	40.81	5,796,762	-0.39(-0.94%)
Oct 10, 2018	41.83	42.38	41.18	41.20	4,703,639	-0.56(-1.33%)
Oct 09, 2018	42.91	43.17	41.73	41.75	4,856,450	-1.06(-2.49%)
Oct 08, 2018	42.05	42.99	41.96	42.82	4,584,169	+0.62(+1.47%)
Oct 05, 2018	41.93	42.52	41.14	42.19	9,520,186	+0.08(+0.20%)
Oct 04, 2018	43.32	43.34	41.97	42.11	7,699,311	-1.46(-3.35%)
Oct 03, 2018	43.77	44.98	42.75	43.57	12,216,747	-0.50(-1.13%)
Oct 02, 2018	44.46	45.23	44.04	44.07	9,193,725	-0.37(-0.83%)
Oct 01, 2018	44.29	44.68	44.08	44.44	5,321,638	+0.44(+1.01%)
Sep 28, 2018	44.30	44.65	43.91	43.99	5,540,653	-0.37(-0.83%)
Sep 27, 2018	45.00	45.06	44.06	44.36	5,358,248	-0.77(-1.71%)
Sep 26, 2018	46.35	46.71	44.81	45.13	4,691,648	-0.91(-1.98%)
Sep 25, 2018	46.40	46.45	45.90	46.05	3,816,242	-0.12(-0.27%)
Sep 24, 2018	47.02	47.10	46.15	46.17	3,316,625	-1.06(-2.25%)
Sep 21, 2018	47.76	47.79	46.71	47.24	8,267,362	-0.56(-1.16%)
Sep 20, 2018	48.51	48.73	47.44	47.79	4,807,368	-0.63(-1.30%)
Sep 19, 2018	48.79	49.56	48.28	48.42	2,746,046	-0.40(-0.81%)
Sep 18, 2018	48.36	49.26	48.32	48.82	4,860,715	+0.61(+1.27%)
Sep 17, 2018	49.46	49.60	48.13	48.21	3,411,980	-1.29(-2.61%)
Sep 14, 2018	49.22	49.74	48.46	49.50	2,861,277	+0.17(+0.34%)
Sep 13, 2018	49.24	49.58	48.19	49.33	4,063,584	+0.12(+0.25%)
Sep 12, 2018	48.25	49.34	48.08	49.21	4,956,460	+0.99(+2.05%)
Sep 11, 2018	47.58	48.72	47.56	48.22	4,451,230	+0.45(+0.95%)
Sep 10, 2018	47.84	48.28	47.42	47.76	3,727,654	+0.15(+0.32%)
Sep 07, 2018	48.85	48.89	47.53	47.61	3,138,904	-1.71(-3.46%)
Sep 06, 2018	49.63	50.22	49.21	49.32	2,201,766	-0.17(-0.34%)
Sep 05, 2018	48.75	49.77	48.43	49.49	2,501,768	+0.75(+1.55%)
Sep 04, 2018	48.65	48.93	48.48	48.73	1,744,228	+0.05(+0.10%)
Aug 31, 2018		48.69	48.69	48.69	0	-0.16(-0.33%)
Aug 30, 2018	49.40	49.67	48.79	48.85	1,665,906	-0.80(-1.61%)
Aug 29, 2018	49.54	49.94	48.99	49.65	2,425,545	+0.08(+0.15%)
Aug 28, 2018	49.39	49.73	49.25	49.57	2,648,387	+0.18(+0.36%)
Aug 27, 2018	48.62	49.68	48.57	49.39	1,732,564	+0.82(+1.69%)
Aug 24, 2018	48.75	49.10	48.53	48.57	1,480,571	-0.15(-0.31%)
Aug 23, 2018	49.37	49.47	48.49	48.72	1,889,321	-0.77(-1.56%)
Aug 22, 2018	50.09	50.15	49.28	49.50	1,595,712	-0.69(-1.37%)
Aug 21, 2018	49.35	50.57	49.27	50.19	4,581,263	+2.01(+4.17%)
Aug 20, 2018	47.64	48.54	47.64	48.18	2,220,260	+0.53(+1.11%)
Aug 17, 2018	47.46	47.85	47.16	47.65	2,533,452	+0.08(+0.18%)
Aug 16, 2018	47.52	48.07	47.19	47.57	2,556,746	+0.24(+0.50%)
Aug 15, 2018	47.70	47.76	46.87	47.33	3,796,019	-0.72(-1.49%)
Aug 14, 2018	48.00	48.52	47.69	48.05	3,723,119	+0.20(+0.41%)
Aug 13, 2018	49.97	50.00	47.55	47.85	4,363,526	-2.45(-4.87%)
Aug 10, 2018	49.90	50.38	49.06	50.30	3,015,054	-0.07(-0.13%)
Aug 09, 2018	50.25	50.86	50.02	50.36	2,225,269	+0.17(+0.34%)
Aug 08, 2018	50.12	50.27	49.74	50.19	2,672,686	+0.25(+0.51%)
Aug 07, 2018	48.86	50.02	48.66	49.94	2,111,027	+1.17(+2.40%)
Aug 06, 2018	48.48	49.01	47.91	48.77	2,162,819	+0.26(+0.54%)
Aug 03, 2018	48.00	48.64	47.82	48.51	2,748,464	+0.63(+1.32%)
Aug 02, 2018	48.46	48.63	47.42	47.88	5,151,523	-0.88(-1.80%)
Aug 01, 2018	49.41	49.52	48.54	48.75	3,135,354	-0.50(-1.01%)
Jul 31, 2018	49.13	49.42	48.56	49.25	2,892,121	+0.37(+0.75%)
Jul 30, 2018	49.19	49.41	48.81	48.88	3,752,413	-0.22(-0.44%)
Jul 27, 2018	49.65	50.13	48.41	49.10	6,272,502	-0.40(-0.80%)
Jul 26, 2018	48.60	49.55	48.14	49.50	4,932,975	+1.11(+2.30%)
Jul 25, 2018	49.03	49.37	47.62	48.39	4,970,918	-1.17(-2.36%)
Jul 24, 2018	51.08	51.20	49.49	49.55	4,489,570	-1.61(-3.15%)
Jul 23, 2018		51.52	50.94	51.17	3,500,171	-0.36(-0.70%)
Jul 20, 2018	51.88	51.95	51.06	51.52	3,826,512	-0.43(-0.83%)
Jul 19, 2018	51.95	52.37	51.58	51.96	3,241,937	-0.03(-0.05%)
Jul 18, 2018	51.75	52.17	51.11	51.99	3,019,690	-0.36(-0.68%)
Jul 17, 2018	50.93	52.55	50.86	52.34	3,895,307	+1.41(+2.78%)
Jul 16, 2018	50.88	51.43	50.37	50.93	2,871,515	-0.01(-0.02%)
Jul 13, 2018	50.58	51.12	50.47	50.94	1,458,466	+0.26(+0.52%)
Jul 12, 2018	51.07	51.24	50.29	50.68	3,349,677	-0.18(-0.35%)
Jul 11, 2018			50.81	50.85	3,601,009	-0.32(-0.63%)
Jul 10, 2018	51.68	51.98	50.76	51.17	4,789,680	-0.26(-0.51%)
Jul 09, 2018	51.17	51.50	50.93	51.44	4,067,952	+0.89(+1.75%)
Jul 06, 2018	50.10	51.20	49.87	50.55	3,167,704	+0.54(+1.07%)
Jul 05, 2018	49.71	50.16	49.34	50.02	2,711,623	+0.70(+1.41%)
Jul 03, 2018		49.32	49.32	49.32	0	+0.20(+0.40%)
Jul 02, 2018	48.96	49.86	48.59	49.12	2,972,230	-0.31(-0.63%)
Jun 29, 2018		50.21	49.38	49.43	4,605,480	+0.43(+0.88%)
Jun 28, 2018	47.86	49.11	47.80	49.00	3,710,191	+0.73(+1.52%)
Jun 27, 2018	49.15	49.19	47.99	48.27	5,525,001	-0.33(-0.68%)
Jun 26, 2018	49.76	50.72	48.07	48.59	16,664,095	+2.25(+4.86%)
Jun 25, 2018	47.97	48.08	45.86	46.34	6,656,955	-1.86(-3.87%)
Jun 22, 2018	48.59	48.70	47.76	48.21	7,843,610	-0.45(-0.93%)
Jun 21, 2018	49.21	49.39	48.56	48.66	2,218,716	-0.52(-1.05%)
Jun 20, 2018	48.88	49.46	48.13	49.18	2,810,449	+0.15(+0.31%)
Jun 19, 2018	48.59	49.61	48.57	49.03	3,903,295	+0.09(+0.19%)
Jun 18, 2018	49.33	50.09	48.61	48.93	4,909,228	-0.80(-1.61%)
Jun 15, 2018		49.97	49.06	49.73	5,562,346	-0.24(-0.47%)
Jun 14, 2018	49.38	50.06	49.06	49.97	5,638,930	+0.55(+1.10%)
Jun 13, 2018	51.27	51.27	48.73	49.42	6,123,477	-2.06(-4.01%)
Jun 12, 2018	50.69	51.62	50.53	51.49	2,626,867	+0.92(+1.83%)
Jun 11, 2018	50.85	51.29	50.33	50.56	3,034,672	-0.28(-0.56%)
Jun 08, 2018	49.37	50.99	49.28	50.85	3,835,259	+1.47(+2.97%)
Jun 07, 2018	49.34	50.00	49.03	49.38	2,626,291	+0.14(+0.29%)
Jun 06, 2018		49.27		49.24	3,163,564	+0.27(+0.56%)
Jun 05, 2018	48.64	49.78	48.64	48.96	3,745,015	-0.07(-0.13%)
Jun 04, 2018	48.88	49.24	48.60	49.03	3,352,337	+0.42(+0.87%)
Jun 01, 2018	48.96	49.02	47.73	48.60	4,058,051	-0.11(-0.23%)
May 31, 2018	49.48	49.59	48.64	48.72	3,552,382	-0.72(-1.45%)
May 30, 2018	50.35	50.47	49.33	49.43	2,529,104	-0.74(-1.48%)
May 29, 2018	49.96	51.01	49.88	50.18	3,248,706	-0.09(-0.19%)
May 25, 2018		50.27	50.27	50.27	0	+1.82(+3.75%)
May 24, 2018	48.70	49.09	47.96	48.45	2,996,228	-0.27(-0.56%)
May 23, 2018	47.42	48.81	47.28	48.73	4,029,014	+0.83(+1.73%)
May 22, 2018	48.41	48.78	47.78	47.90	4,622,133	-1.32(-2.68%)
May 21, 2018	49.24	49.92	48.95	49.22	2,622,383	+0.23(+0.46%)
May 18, 2018	48.30	49.32	48.07	48.99	2,672,081	+0.69(+1.42%)
May 17, 2018	48.00	48.62	47.97	48.30	2,690,575	+0.31(+0.65%)
May 16, 2018	48.12	48.56	47.08	47.99	6,535,066	-0.23(-0.47%)
May 15, 2018	50.54	50.82	47.90	48.22	5,843,835	-2.90(-5.67%)
May 14, 2018	51.18	51.52	50.88	51.12	2,790,534	+0.00(+0.00%)
May 11, 2018	51.06	51.91	51.01	51.12	2,155,770	+0.09(+0.18%)
May 10, 2018	50.76	51.35	50.58	51.02	2,571,261	+0.55(+1.08%)
May 09, 2018	51.33	51.57	49.93	50.48	3,129,635	-0.77(-1.51%)
May 08, 2018	51.12	51.49	50.79	51.25	2,701,779	+0.09(+0.18%)
May 07, 2018	51.41	51.59	50.86	51.16	4,103,410	-0.10(-0.20%)
May 04, 2018	50.26	51.69	49.75	51.26	3,628,214	+0.76(+1.51%)
May 03, 2018	50.15	50.61	49.56	50.50	2,730,461	+0.36(+0.71%)
May 02, 2018	50.69	51.12	50.03	50.14	3,224,072	-0.62(-1.22%)
May 01, 2018	49.72	51.33	49.38	50.76	6,039,945	+0.96(+1.93%)
Apr 30, 2018	51.55	51.83	49.77	49.80	4,377,809	-1.85(-3.57%)
Apr 27, 2018	51.08	52.16	51.01	51.65	3,548,698	+0.53(+1.03%)
Apr 26, 2018	51.39	51.41	49.92	51.12	5,819,347	+0.36(+0.70%)
Apr 25, 2018	50.42	50.82	49.76	50.76	4,751,199	+0.41(+0.82%)
Apr 24, 2018	51.81	52.25	50.21	50.35	5,074,177	-0.89(-1.75%)
Apr 23, 2018	51.39	51.89	50.84	51.24	3,323,778	-0.15(-0.29%)
Apr 20, 2018	52.45	53.02	51.19	51.39	4,679,411	-0.94(-1.80%)
Apr 19, 2018	54.12	54.17	50.99	52.33	7,646,092	-1.90(-3.50%)
Apr 18, 2018	54.38	55.03	54.05	54.23	2,795,039	+0.10(+0.19%)
Apr 17, 2018	54.12	54.60	53.88	54.13	3,402,830	+0.38(+0.70%)
Apr 16, 2018	53.85	54.50	53.15	53.75	3,512,429	+0.18(+0.33%)
Apr 13, 2018	53.51	54.24	52.60	53.57	6,663,879	+0.18(+0.33%)
Apr 12, 2018	55.03	55.15	53.16	53.40	6,582,351	-1.35(-2.47%)
Apr 11, 2018	56.01	56.87	54.61	54.75	5,084,633	-1.79(-3.16%)
Apr 10, 2018	57.97	57.99	56.22	56.54	6,213,114	-0.65(-1.14%)
Apr 09, 2018	58.02	58.49	57.16	57.19	3,816,959	-0.75(-1.30%)
Apr 06, 2018	59.41	60.01	56.79	57.94	7,814,129	-2.28(-3.78%)
Apr 05, 2018	59.71	61.06	58.97	60.22	7,381,732	+1.11(+1.88%)
Apr 04, 2018	55.07	60.29	54.58	59.11	19,727,572	+5.39(+10.04%)
Apr 03, 2018	53.71	54.40	52.20	53.72	6,021,985	+0.24(+0.46%)
Apr 02, 2018	55.24	55.24	52.57	53.47	5,608,006	-1.99(-3.58%)
Mar 29, 2018		55.46	55.46	55.46	0	+0.17(+0.31%)
Mar 28, 2018	55.43	55.94	55.15	55.29	3,241,520	+0.08(+0.15%)
Mar 27, 2018	55.88	55.89	54.81	55.20	3,110,247	-0.51(-0.91%)
Mar 26, 2018	55.55	55.89	54.88	55.71	2,570,125	+1.08(+1.98%)
Mar 23, 2018	55.67	56.70	54.59	54.63	3,788,825	-0.58(-1.06%)
Mar 22, 2018	55.79	56.84	55.16	55.21	3,180,724	-1.15(-2.04%)
Mar 21, 2018	55.54	56.99	55.23	56.36	3,309,271	+0.97(+1.75%)
Mar 20, 2018	55.75	56.21	55.15	55.39	2,562,193	-0.18(-0.32%)
Mar 19, 2018	55.51	55.61	54.80	55.57	2,987,211	-0.14(-0.25%)
Mar 16, 2018	55.48	56.03	55.01	55.71	4,065,643	+0.30(+0.54%)
Mar 15, 2018	56.52	56.74	55.03	55.41	3,542,400	-0.95(-1.69%)
Mar 14, 2018	57.27	57.30	56.20	56.36	3,566,371	-0.62(-1.09%)
Mar 13, 2018	57.26	57.88	56.86	56.98	3,982,900	+0.12(+0.22%)
Mar 12, 2018	56.32	57.14	56.27	56.86	4,047,501	+0.60(+1.07%)
Mar 09, 2018	55.52	56.34	54.80	56.26	4,043,383	+1.06(+1.93%)
Mar 08, 2018	55.79	56.05	54.57	55.19	3,363,462	-0.59(-1.06%)
Mar 07, 2018		56.13		55.79	2,612,736	+0.11(+0.20%)
Mar 06, 2018	55.17	55.82	54.46	55.67	5,470,418	+0.81(+1.47%)
Mar 05, 2018	53.67	55.18	53.59	54.86	6,537,432	+0.78(+1.44%)
Mar 02, 2018	53.42	54.18	52.61	54.08	4,576,899	+0.11(+0.21%)
Mar 01, 2018	53.48	54.15	52.85	53.97	5,597,367	+0.73(+1.38%)
Feb 28, 2018	54.48	54.69	52.63	53.24	10,280,244	-1.02(-1.87%)
Feb 27, 2018	56.05	57.22	54.25	54.25	5,405,222	-1.68(-3.01%)
Feb 26, 2018	55.86	56.10	54.99	55.94	5,102,336	+0.39(+0.69%)
Feb 23, 2018	56.04	56.04	54.76	55.55	3,715,480	+0.57(+1.04%)
Feb 22, 2018				54.98	5,191,199	-0.22(-0.39%)
Feb 21, 2018	55.87	56.82	55.17	55.19	4,058,838	-0.46(-0.83%)
Feb 20, 2018	57.06	57.19	55.48	55.65	4,648,576	-1.61(-2.81%)
Feb 16, 2018		57.26	57.26	57.26	0	+0.43(+0.76%)
Feb 15, 2018	58.22	58.22	56.47	56.83	4,930,939	-0.78(-1.36%)
Feb 14, 2018	55.98	58.10	55.95	57.61	7,441,548	+1.19(+2.12%)
Feb 13, 2018		56.58		56.42	7,738,354	+0.58(+1.04%)
Feb 12, 2018	55.81	56.98	55.01	55.83	19,499,546	+0.61(+1.11%)
Feb 09, 2018	56.45	56.45	54.00	55.22	8,243,096	-0.40(-0.71%)
Feb 08, 2018	57.20	57.49	55.52	55.62	7,200,210	-1.69(-2.96%)
Feb 07, 2018	57.08	59.65	56.82	57.31	8,942,888	+0.44(+0.78%)
Feb 06, 2018	53.22	57.08	52.72	56.87	8,949,580	+1.76(+3.19%)
Feb 05, 2018	56.00	56.69	53.73	55.11	4,804,394	-1.36(-2.42%)
Feb 02, 2018	58.59	58.59	56.42	56.47	5,173,173	-2.65(-4.49%)
Feb 01, 2018		59.77	58.08	59.13	6,389,884	+0.17(+0.29%)
Jan 31, 2018	60.88	61.58	58.76	58.96	6,317,827	-1.14(-1.89%)
Jan 30, 2018	60.68	60.69	59.72	60.09	5,224,947	-1.08(-1.77%)
Jan 29, 2018	63.42	63.70	61.09	61.18	5,509,484	-2.63(-4.13%)
Jan 26, 2018	64.72	64.89	63.27	63.81	6,221,456	-0.61(-0.95%)
Jan 25, 2018	66.62	66.75	63.99	64.42	4,553,331	-2.21(-3.32%)
Jan 24, 2018	66.75	67.60	66.23	66.63	3,009,223	-0.07(-0.10%)
Jan 23, 2018	67.41	67.65	66.39	66.70	2,955,134	-0.75(-1.12%)
Jan 22, 2018	67.68	67.87	67.10	67.45	4,201,588	-0.08(-0.13%)
Jan 19, 2018	66.39	67.58	66.38	67.54	3,878,892	+1.20(+1.81%)
Jan 18, 2018	67.49	67.77	66.23	66.33	4,580,987	-0.16(-0.24%)
Jan 17, 2018	65.13	66.61	64.79	66.49	3,614,298	+1.81(+2.81%)
Jan 16, 2018	65.69	65.70	64.53	64.68	3,480,439	-0.45(-0.69%)
Jan 12, 2018		65.13	65.13	65.13	0	-0.29(-0.45%)
Jan 11, 2018	64.80	66.19	64.53	65.42	6,767,774	+1.23(+1.92%)
Jan 10, 2018		64.42		64.19	10,426,253	+1.50(+2.38%)
Jan 09, 2018	63.36	63.42	62.35	62.69	5,256,265	-0.53(-0.83%)
Jan 08, 2018	63.73	63.76	63.08	63.22	3,505,352	-0.33(-0.52%)
Jan 05, 2018	63.38	63.60	62.79	63.55	4,020,296	+0.59(+0.94%)
Jan 04, 2018	63.22	63.43	62.53	62.96	4,887,201	-0.26(-0.42%)
Jan 03, 2018	61.11	63.38	61.11	63.22	6,000,491	+2.25(+3.69%)
Jan 02, 2018	60.12	60.98	59.99	60.97	3,950,162	+1.50(+2.53%)
Dec 29, 2017		59.47	59.47	59.47	0	-0.55(-0.91%)
Dec 28, 2017	60.19	60.34	59.89	60.01	3,478,116	-0.09(-0.16%)
Dec 27, 2017	60.23	60.56	60.01	60.11	3,929,201	+0.03(+0.05%)
Dec 26, 2017	60.18	60.58	59.94	60.08	1,902,072	-0.10(-0.17%)
Dec 22, 2017	60.18	60.41	59.72	60.18	4,170,988	+0.23(+0.39%)
Dec 21, 2017	59.01	60.19	59.01	59.95	2,300,818	+1.12(+1.90%)
Dec 20, 2017	58.54	59.15	58.34	58.83	2,340,653	+0.64(+1.10%)
Dec 19, 2017	58.82	58.85	58.15	58.19	2,302,240	-0.45(-0.77%)
Dec 18, 2017	58.19	58.88	58.19	58.64	2,893,615	+0.90(+1.56%)
Dec 15, 2017	57.73	57.95	57.44	57.74	4,339,726	+0.24(+0.43%)
Dec 14, 2017	57.50	57.98	57.37	57.49	2,873,920	+0.03(+0.05%)
Dec 13, 2017	58.03	58.13	57.40	57.47	2,931,387	-0.30(-0.52%)
Dec 12, 2017	57.77	58.57	57.75	57.77	2,782,403	-0.24(-0.41%)
Dec 11, 2017	58.81	58.85	57.69	58.00	2,995,688	-0.47(-0.80%)
Dec 08, 2017	58.13	58.51	57.96	58.47	2,170,456	+0.44(+0.76%)
Dec 07, 2017	57.21	58.48	57.05	58.03	2,422,048	+0.75(+1.31%)
Dec 06, 2017	58.07	58.47	57.21	57.28	4,109,763	-1.05(-1.81%)
Dec 05, 2017	57.87	58.82	57.40	58.33	3,964,128	-0.89(-1.51%)
Dec 04, 2017	59.63	60.13	59.09	59.22	4,803,452	+0.39(+0.67%)