Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.74	43.13	42.36	42.96	1,634,898	+0.35(+0.81%)
Nov 26, 2014	42.81	42.61	42.61	42.61	1,863,940	-0.14(-0.32%)
Nov 25, 2014	43.19	43.65	42.51	42.75	2,606,918	-0.45(-1.05%)
Nov 24, 2014	43.09	43.63	42.93	43.20	3,574,685	+0.20(+0.47%)
Nov 21, 2014	43.18	43.49	42.73	43.00	5,225,616	+0.29(+0.68%)
Nov 20, 2014	41.35	42.92	41.34	42.71	3,558,083	+1.11(+2.67%)
Nov 19, 2014	41.55	42.09	41.35	41.60	2,264,651	+0.05(+0.13%)
Nov 18, 2014	41.43	41.86	41.39	41.55	2,108,801	+0.05(+0.11%)
Nov 17, 2014	41.47	41.79	41.11	41.50	2,733,177	+0.00(+0.00%)
Nov 14, 2014	41.43	41.85	41.33	41.50	1,883,447	-0.02(-0.04%)
Nov 13, 2014	41.36	41.94	41.27	41.52	3,561,649	+0.09(+0.22%)
Nov 12, 2014	41.74	41.96	41.19	41.43	6,888,173	-0.75(-1.79%)
Nov 11, 2014	41.11	42.60	41.11	42.19	7,969,511	+1.00(+2.43%)
Nov 10, 2014	40.89	41.73	40.89	41.19	4,551,082	+0.68(+1.68%)
Nov 07, 2014	39.88	40.85	39.73	40.50	3,108,906	+0.56(+1.41%)
Nov 06, 2014	38.92	39.98	38.82	39.94	2,968,121	+1.08(+2.79%)
Nov 05, 2014	39.08	39.16	38.61	38.86	5,027,868	+0.03(+0.07%)
Nov 04, 2014	39.28	39.52	38.72	38.83	2,769,220	-0.56(-1.43%)
Nov 03, 2014	39.43	39.60	38.86	39.39	2,471,910	+0.22(+0.56%)
Oct 31, 2014	40.00	40.07	38.87	39.18	4,163,233	-0.25(-0.62%)
Oct 30, 2014	39.48	39.60	38.85	39.42	2,623,370	-0.06(-0.16%)
Oct 29, 2014	39.80	40.16	39.13	39.48	3,983,810	-0.45(-1.14%)
Oct 28, 2014	39.69	40.24	39.49	39.94	3,078,918	+0.13(+0.32%)
Oct 27, 2014	39.67	39.90	39.79	39.81	2,881,817	+0.02(+0.05%)
Oct 24, 2014	39.38	39.81	38.68	39.79	2,875,089	+0.41(+1.04%)
Oct 23, 2014	39.25	40.06	38.77	39.38	4,609,873	+0.46(+1.19%)
Oct 22, 2014	39.01	39.41	38.75	38.92	3,987,808	-0.15(-0.37%)
Oct 21, 2014	39.18	39.74	38.91	39.07	5,378,146	+0.01(+0.02%)
Oct 20, 2014	37.78	39.15	37.78	39.06	5,573,618	+1.36(+3.59%)
Oct 17, 2014	36.52	38.32	36.37	37.70	7,311,252	+1.62(+4.49%)
Oct 16, 2014	35.28	36.87	35.23	36.08	4,115,869	-0.05(-0.15%)
Oct 15, 2014	34.43	36.45	34.34	36.14	5,353,128	+1.28(+3.68%)
Oct 14, 2014	34.58	35.57	34.46	34.86	4,007,340	+0.68(+1.99%)
Oct 13, 2014	35.06	35.38	34.07	34.18	6,244,947	-0.75(-2.16%)
Oct 10, 2014	36.25	36.26	34.78	34.93	5,728,142	-1.24(-3.44%)
Oct 09, 2014	37.06	37.48	36.12	36.17	3,523,744	-0.95(-2.57%)
Oct 08, 2014	36.28	37.16	36.16	37.13	3,800,723	+0.93(+2.56%)
Oct 07, 2014	36.48	36.95	36.19	36.20	3,166,620	-0.46(-1.26%)
Oct 06, 2014	36.46	36.86	36.36	36.66	3,540,760	+0.46(+1.28%)
Oct 03, 2014	35.64	36.26	35.48	36.20	3,411,104	+0.76(+2.15%)
Oct 02, 2014	35.10	35.55	34.65	35.44	2,657,509	+0.42(+1.19%)
Oct 01, 2014	35.27	35.49	34.87	35.02	2,579,753	-0.25(-0.72%)
Sep 30, 2014	35.78	35.89	35.25	35.27	3,524,980	-0.53(-1.47%)
Sep 29, 2014	35.68	36.03	35.68	35.80	1,607,202	-0.30(-0.83%)
Sep 26, 2014	35.95	36.17	35.67	36.10	1,882,761	+0.27(+0.76%)
Sep 25, 2014	36.18	36.29	35.51	35.83	2,974,043	-0.47(-1.30%)
Sep 24, 2014	35.88	36.54	35.63	36.30	3,637,514	-0.08(-0.22%)
Sep 23, 2014	36.09	36.59	35.86	36.38	3,657,537	+0.15(+0.43%)
Sep 22, 2014	37.25	37.26	36.18	36.23	3,697,810	-1.04(-2.80%)
Sep 19, 2014	37.67	37.78	36.80	37.27	4,850,376	-0.32(-0.85%)
Sep 18, 2014	37.71	37.71	37.21	37.59	3,323,845	-0.02(-0.05%)
Sep 17, 2014	36.66	38.13	36.66	37.61	12,609,383	+2.06(+5.80%)
Sep 16, 2014	35.57	35.98	35.30	35.55	4,346,557	-0.09(-0.26%)
Sep 15, 2014	35.54	35.86	35.37	35.64	2,777,932	+0.15(+0.44%)
Sep 12, 2014	35.79	35.92	35.10	35.48	3,927,760	-0.50(-1.39%)
Sep 11, 2014	35.56	36.05	35.54	35.98	2,242,887	+0.19(+0.53%)
Sep 10, 2014	35.51	35.93	35.19	35.79	2,317,125	+0.26(+0.74%)
Sep 09, 2014	35.79	35.86	35.37	35.53	2,723,064	+0.05(+0.15%)
Sep 08, 2014	35.31	35.80	35.14	35.47	2,602,886	+0.15(+0.44%)
Sep 05, 2014	35.17	35.53	35.07	35.32	2,684,664	+0.15(+0.44%)
Sep 04, 2014	34.84	35.27	34.83	35.17	2,517,126	+0.41(+1.18%)
Sep 03, 2014	35.54	35.61	34.62	34.76	3,782,551	-0.76(-2.15%)
Sep 02, 2014	35.75	35.75	35.25	35.52	2,042,321	-0.07(-0.20%)
Aug 29, 2014	35.48	35.59	35.59	35.59	2,190,038	+0.21(+0.59%)
Aug 28, 2014	35.20	35.53	34.97	35.38	2,269,507	+0.04(+0.10%)
Aug 27, 2014	35.38	35.54	35.27	35.35	1,836,095	+0.04(+0.10%)
Aug 26, 2014	35.47	35.64	35.14	35.31	2,799,599	-0.07(-0.21%)
Aug 25, 2014	35.67	35.94	35.25	35.38	3,660,735	-0.20(-0.56%)
Aug 22, 2014	35.37	35.75	35.16	35.58	2,475,826	+0.14(+0.38%)
Aug 21, 2014	35.47	35.74	35.25	35.45	1,845,576	+0.02(+0.05%)
Aug 20, 2014	35.09	35.56	34.97	35.43	3,742,718	+0.18(+0.52%)
Aug 19, 2014	34.94	35.43	34.88	35.25	5,387,657	+1.14(+3.33%)
Aug 18, 2014	33.84	34.33	33.82	34.11	2,474,791	+0.55(+1.65%)
Aug 15, 2014	33.90	33.94	33.29	33.56	1,938,110	-0.21(-0.62%)
Aug 14, 2014	33.29	33.78	33.29	33.77	1,803,978	+0.55(+1.67%)
Aug 13, 2014	33.28	33.35	32.94	33.21	2,403,978	+0.01(+0.03%)
Aug 12, 2014	33.11	33.40	33.05	33.20	2,864,031	+0.01(+0.03%)
Aug 11, 2014	33.34	33.61	33.17	33.19	2,179,115	-0.09(-0.27%)
Aug 08, 2014	32.79	33.34	32.64	33.28	3,814,994	+0.62(+1.89%)
Aug 07, 2014	32.78	32.91	32.57	32.67	3,419,057	+0.03(+0.08%)
Aug 06, 2014	32.69	32.92	32.48	32.64	4,381,104	-0.24(-0.72%)
Aug 05, 2014	32.91	33.40	32.62	32.88	3,265,658	-0.27(-0.82%)
Aug 04, 2014	33.00	33.39	32.76	33.15	2,982,749	+0.30(+0.91%)
Aug 01, 2014	33.10	33.28	32.46	32.85	3,427,231	-0.06(-0.19%)
Jul 31, 2014	33.34	33.45	32.76	32.91	5,449,490	-0.73(-2.16%)
Jul 30, 2014	34.11	34.20	33.50	33.64	2,970,848	-0.40(-1.17%)
Jul 29, 2014	34.28	34.30	33.70	34.04	3,391,533	-0.15(-0.45%)
Jul 28, 2014	34.93	34.93	33.87	34.19	5,215,078	-0.72(-2.06%)
Jul 25, 2014	35.51	35.54	34.67	34.91	4,139,331	-0.76(-2.14%)
Jul 24, 2014	36.56	36.70	35.44	35.67	4,566,983	-1.13(-3.06%)
Jul 23, 2014	36.13	36.95	35.95	36.80	2,688,811	+0.59(+1.63%)
Jul 22, 2014	35.96	36.41	35.79	36.21	2,635,426	+0.47(+1.32%)
Jul 21, 2014	35.75	36.08	35.50	35.74	2,033,610	-0.08(-0.23%)
Jul 18, 2014	35.77	36.02	35.55	35.82	1,799,326	+0.10(+0.28%)
Jul 17, 2014	36.55	36.56	35.66	35.72	3,190,058	-1.24(-3.37%)
Jul 16, 2014	36.32	37.09	36.08	36.96	3,534,235	+0.73(+2.01%)
Jul 15, 2014	36.44	36.46	36.09	36.24	2,214,807	-0.15(-0.40%)
Jul 14, 2014	36.75	36.88	36.34	36.38	2,871,445	-0.20(-0.55%)
Jul 11, 2014	36.92	37.05	36.47	36.58	2,528,449	-0.35(-0.93%)
Jul 10, 2014	36.73	37.27	36.55	36.93	2,180,946	-0.29(-0.78%)
Jul 09, 2014	37.24	37.73	37.13	37.22	2,932,839	+0.10(+0.27%)
Jul 08, 2014	37.23	37.37	36.97	37.12	2,107,191	-0.16(-0.44%)
Jul 07, 2014	37.70	37.86	37.10	37.28	2,787,106	-0.77(-2.03%)
Jul 03, 2014	38.08	38.05	38.05	38.05	1,272,309	+0.00(+0.00%)
Jul 02, 2014	38.54	38.68	37.87	38.05	2,487,248	-0.56(-1.46%)
Jul 01, 2014	38.03	38.73	37.98	38.62	3,844,989	+0.52(+1.36%)
Jun 30, 2014	37.63	38.51	37.54	38.10	3,562,913	+0.35(+0.94%)
Jun 27, 2014	37.47	37.80	37.03	37.75	3,774,889	+0.24(+0.65%)
Jun 26, 2014	37.95	38.56	37.21	37.50	6,012,831	-0.18(-0.48%)
Jun 25, 2014	37.35	37.79	36.90	37.68	3,299,002	+0.43(+1.15%)
Jun 24, 2014	36.75	37.84	36.72	37.26	5,036,051	+0.50(+1.36%)
Jun 23, 2014	37.03	37.59	36.72	36.76	4,789,656	-0.16(-0.44%)
Jun 20, 2014	37.20	37.27	36.62	36.92	4,820,118	-0.44(-1.17%)
Jun 19, 2014	37.57	37.99	37.20	37.36	2,165,042	-0.24(-0.63%)
Jun 18, 2014	37.42	37.63	36.55	37.59	4,034,338	+0.11(+0.29%)
Jun 17, 2014	36.82	37.56	36.36	37.48	3,329,584	+0.47(+1.28%)
Jun 16, 2014	36.49	37.10	36.37	37.01	2,417,783	+0.54(+1.49%)
Jun 13, 2014	36.76	36.77	36.31	36.47	2,849,903	-0.30(-0.81%)
Jun 12, 2014	37.12	37.26	36.64	36.77	2,363,180	-0.39(-1.05%)
Jun 11, 2014	37.56	37.69	36.99	37.16	2,176,335	-0.66(-1.75%)
Jun 10, 2014	37.84	38.02	37.69	37.82	1,355,399	-0.01(-0.02%)
Jun 06, 2014	37.31	37.98	37.22	37.83	2,368,421	+0.63(+1.68%)
Jun 05, 2014	36.85	37.46	36.69	37.20	2,651,833	+0.39(+1.06%)
Jun 04, 2014	36.86	37.13	36.60	36.81	2,014,091	-0.23(-0.61%)
Jun 03, 2014	36.89	37.27	36.82	37.04	1,621,499	-0.03(-0.07%)
Jun 02, 2014	37.09	37.19	36.76	37.06	1,973,855	-0.05(-0.15%)
May 30, 2014	36.98	37.13	36.58	37.12	3,954,633	+0.03(+0.07%)
May 29, 2014	36.88	37.46	36.47	37.09	4,316,057	+0.45(+1.24%)
May 28, 2014	36.97	37.36	36.56	36.64	3,485,258	-0.09(-0.25%)
May 27, 2014	36.93	37.29	36.48	36.73	4,011,322	-0.06(-0.17%)
May 23, 2014	35.43	36.79	36.79	36.79	5,717,295	+1.22(+3.42%)
May 22, 2014	34.75	35.72	34.57	35.58	2,327,524	+0.83(+2.40%)
May 21, 2014	34.55	34.80	34.32	34.74	2,106,979	+0.24(+0.68%)
May 20, 2014	34.70	34.98	34.27	34.51	3,061,345	-0.29(-0.83%)
May 19, 2014	34.82	34.93	34.45	34.80	3,388,544	-0.17(-0.49%)
May 16, 2014	35.13	35.39	34.67	34.97	3,865,783	+0.04(+0.10%)
May 15, 2014	35.04	35.11	34.00	34.93	5,777,165	-0.09(-0.26%)
May 14, 2014	36.16	36.16	34.97	35.02	4,659,552	-1.08(-2.99%)
May 13, 2014	35.74	36.70	35.74	36.10	4,886,247	+0.50(+1.40%)
May 12, 2014	34.98	35.82	34.96	35.60	3,743,541	+0.75(+2.16%)
May 09, 2014	34.71	35.15	34.59	34.85	2,904,764	+0.01(+0.03%)
May 08, 2014	34.95	35.55	34.60	34.84	2,549,208	-0.15(-0.44%)
May 07, 2014	35.14	35.29	34.75	35.00	2,401,387	-0.04(-0.10%)
May 06, 2014	35.56	35.61	34.77	35.03	3,266,270	-0.55(-1.56%)
May 05, 2014	35.98	36.06	35.52	35.59	4,054,233	-0.61(-1.68%)
May 02, 2014	35.66	36.57	35.51	36.19	2,754,589	+0.46(+1.30%)
May 01, 2014	34.82	36.03	34.82	35.73	3,148,727	+0.71(+2.02%)
Apr 30, 2014	35.08	35.40	34.72	35.02	2,787,436	-0.14(-0.39%)
Apr 29, 2014	35.24	35.37	34.94	35.16	2,521,729	-0.11(-0.31%)
Apr 28, 2014	35.08	36.36	34.96	35.27	4,742,309	+0.23(+0.65%)
Apr 25, 2014	35.79	35.79	34.87	35.04	3,975,656	-0.82(-2.28%)
Apr 24, 2014	35.17	36.09	34.94	35.86	5,615,629	+1.20(+3.46%)
Apr 23, 2014	34.90	34.91	33.87	34.66	4,860,622	-0.22(-0.62%)
Apr 22, 2014	34.69	35.20	34.52	34.88	3,207,118	+0.36(+1.05%)
Apr 21, 2014	34.70	34.90	34.29	34.51	3,545,136	-0.14(-0.39%)
Apr 17, 2014	35.17	34.65	34.65	34.65	5,380,707	-0.50(-1.42%)
Apr 16, 2014	35.37	35.49	34.87	35.15	3,404,032	-0.02(-0.05%)
Apr 15, 2014	35.32	36.07	34.69	35.17	4,347,336	-0.15(-0.41%)
Apr 14, 2014	35.32	35.70	34.91	35.31	3,296,238	+0.20(+0.57%)
Apr 11, 2014	35.26	35.83	34.94	35.11	3,867,436	-0.41(-1.15%)
Apr 10, 2014	35.91	36.56	35.49	35.52	3,149,931	-0.40(-1.11%)
Apr 09, 2014	35.93	36.38	35.14	35.92	3,310,247	+0.03(+0.08%)
Apr 08, 2014	35.59	36.11	35.24	35.89	2,920,082	+0.36(+1.02%)
Apr 07, 2014	36.62	36.68	35.34	35.53	3,219,201	-1.17(-3.19%)
Apr 04, 2014	36.98	37.73	36.39	36.70	3,819,265	-0.05(-0.15%)
Apr 03, 2014	36.63	36.80	36.19	36.75	2,963,417	+0.05(+0.15%)
Apr 02, 2014	36.62	36.98	36.19	36.70	2,420,560	+0.07(+0.20%)
Apr 01, 2014	35.93	36.87	35.85	36.63	3,501,804	+0.71(+1.97%)
Mar 31, 2014	36.04	36.22	35.49	35.92	3,237,775	+0.04(+0.10%)
Mar 28, 2014	35.49	36.16	35.37	35.88	2,768,993	+0.53(+1.51%)
Mar 27, 2014	35.02	35.78	34.77	35.35	3,940,146	+0.29(+0.83%)
Mar 26, 2014	35.67	35.83	35.05	35.06	3,770,328	-0.41(-1.15%)
Mar 25, 2014	35.77	36.05	35.38	35.47	3,983,927	-0.05(-0.15%)
Mar 24, 2014	35.90	36.04	35.00	35.52	5,894,006	-0.35(-0.99%)
Mar 21, 2014	36.57	36.73	35.42	35.88	9,469,858	-0.68(-1.86%)
Mar 20, 2014	38.49	38.53	36.14	36.56	12,870,741	-0.92(-2.47%)
Mar 19, 2014	38.50	38.73	37.31	37.48	10,319,074	+0.67(+1.82%)
Mar 18, 2014	36.40	37.20	36.34	36.81	3,993,480	+0.49(+1.35%)
Mar 17, 2014	36.45	36.88	36.00	36.32	4,620,001	+0.04(+0.10%)
Mar 14, 2014	36.53	36.95	36.07	36.28	4,857,953	-0.30(-0.82%)
Mar 13, 2014	37.65	37.81	36.24	36.58	5,443,320	-1.01(-2.68%)
Mar 12, 2014	36.95	37.62	36.63	37.59	5,012,736	+0.29(+0.78%)
Mar 11, 2014	37.43	38.01	36.95	37.30	5,226,860	+0.09(+0.24%)
Mar 10, 2014	38.04	38.12	37.13	37.21	7,854,743	-0.92(-2.43%)
Mar 07, 2014	39.04	39.19	37.89	38.13	5,653,909	-0.76(-1.96%)
Mar 06, 2014	39.18	39.30	38.62	38.89	3,480,104	-0.23(-0.58%)
Mar 05, 2014	39.52	39.58	39.04	39.12	4,497,520	-0.52(-1.30%)
Mar 04, 2014	39.90	40.16	39.28	39.64	5,770,933	-0.11(-0.27%)
Mar 03, 2014	39.33	39.98	39.28	39.75	4,529,016	-0.04(-0.09%)
Feb 28, 2014	40.23	40.24	39.36	39.78	5,179,608	-0.41(-1.02%)
Feb 27, 2014	39.50	40.25	39.18	40.19	4,721,941	+0.50(+1.26%)
Feb 26, 2014	38.35	40.22	38.00	39.69	8,449,811	+1.38(+3.60%)
Feb 25, 2014	37.86	38.76	37.60	38.31	3,763,218	+0.40(+1.05%)
Feb 24, 2014	37.89	38.68	37.75	37.92	5,103,671	-0.03(-0.07%)
Feb 21, 2014	37.52	38.47	37.40	37.94	4,190,272	+0.51(+1.36%)
Feb 20, 2014	37.18	37.51	36.79	37.43	3,000,644	+0.32(+0.86%)
Feb 19, 2014	37.19	37.86	36.87	37.12	3,130,069	-0.18(-0.49%)
Feb 18, 2014	37.60	38.06	36.75	37.30	3,130,085	-0.31(-0.82%)
Feb 14, 2014	37.00	37.61	37.61	37.61	3,403,049	+0.44(+1.17%)
Feb 13, 2014	36.17	37.27	35.85	37.17	4,883,930	+0.79(+2.17%)
Feb 12, 2014	36.93	37.13	36.21	36.38	5,397,349	-0.42(-1.13%)
Feb 11, 2014	36.88	37.10	36.41	36.80	5,204,298	-0.27(-0.73%)
Feb 10, 2014	37.99	38.01	36.46	37.07	5,687,980	-0.80(-2.11%)
Feb 07, 2014	37.95	38.30	37.39	37.87	6,059,344	+0.05(+0.14%)
Feb 06, 2014	37.12	37.97	36.87	37.82	7,585,162	+1.93(+5.38%)
Feb 05, 2014	35.82	36.21	35.47	35.88	7,197,058	-0.24(-0.68%)
Feb 04, 2014	35.68	36.22	35.12	36.13	5,268,998	+0.57(+1.61%)
Feb 03, 2014	36.27	36.39	35.26	35.56	7,572,131	-0.85(-2.34%)
Jan 31, 2014	34.79	37.03	34.68	36.41	7,408,974	+1.19(+3.37%)
Jan 30, 2014	35.92	36.09	34.95	35.22	5,076,257	-0.14(-0.38%)
Jan 29, 2014	34.30	35.41	34.18	35.36	6,159,041	+0.44(+1.25%)
Jan 28, 2014	33.94	35.50	33.77	34.92	8,916,461	+1.50(+4.47%)
Jan 27, 2014	33.81	34.37	32.98	33.43	7,517,978	-0.11(-0.32%)
Jan 24, 2014	34.65	34.71	33.41	33.54	5,765,844	-1.06(-3.06%)
Jan 23, 2014	34.08	34.63	33.91	34.60	4,544,610	+0.35(+1.03%)
Jan 22, 2014	33.78	34.58	33.56	34.24	4,119,554	+0.49(+1.45%)
Jan 21, 2014	34.05	34.18	33.33	33.75	4,085,684	-0.19(-0.56%)
Jan 17, 2014	34.73	33.94	33.94	33.94	4,635,063	-0.86(-2.47%)
Jan 16, 2014	34.48	34.91	34.01	34.80	3,478,122	+0.32(+0.92%)
Jan 15, 2014	34.62	34.75	34.22	34.49	2,500,245	-0.14(-0.39%)
Jan 14, 2014	34.78	34.93	34.26	34.62	2,904,310	+0.05(+0.13%)
Jan 13, 2014	35.28	35.38	34.42	34.58	4,964,206	-0.91(-2.58%)
Jan 10, 2014	35.14	36.09	34.99	35.49	6,389,644	+0.70(+2.00%)
Jan 09, 2014	35.04	35.26	34.33	34.80	3,243,593	-0.17(-0.49%)
Jan 08, 2014	34.64	35.34	34.30	34.97	4,010,619	+0.23(+0.65%)
Jan 07, 2014	34.83	35.19	34.57	34.74	3,474,487	+0.15(+0.45%)
Jan 06, 2014	35.38	35.73	34.49	34.59	5,367,784	-0.60(-1.70%)
Jan 03, 2014	35.76	36.17	35.18	35.19	3,466,265	-0.52(-1.45%)
Jan 02, 2014	35.47	35.84	35.12	35.70	2,700,223	-0.13(-0.35%)
Dec 31, 2013	35.99	35.83	35.83	35.83	3,028,613	-0.17(-0.48%)
Dec 30, 2013	35.83	36.15	35.59	36.00	3,368,959	+0.18(+0.51%)
Dec 27, 2013	35.54	35.99	35.32	35.82	2,891,920	+0.26(+0.74%)
Dec 26, 2013	35.24	35.85	35.23	35.56	3,561,092	+0.26(+0.74%)
Dec 24, 2013	34.99	35.77	34.63	35.29	3,083,343	+0.20(+0.57%)
Dec 23, 2013	34.19	35.32	34.12	35.09	7,342,626	+1.24(+3.67%)
Dec 20, 2013	33.50	34.17	33.47	33.85	6,636,064	+0.31(+0.92%)
Dec 19, 2013	33.62	33.83	33.17	33.55	4,759,894	-0.35(-1.04%)
Dec 18, 2013	33.30	34.23	32.21	33.90	15,658,912	+2.02(+6.34%)
Dec 17, 2013	31.68	32.02	31.11	31.88	4,355,492	+0.18(+0.57%)
Dec 16, 2013	31.90	32.21	31.65	31.70	2,850,998	+0.00(+0.00%)
Dec 13, 2013	31.66	32.02	31.63	31.70	2,991,378	+0.10(+0.32%)
Dec 12, 2013	31.71	31.80	31.30	31.60	2,403,768	-0.13(-0.40%)
Dec 11, 2013	32.30	32.32	31.46	31.73	3,328,166	-0.65(-2.01%)
Dec 10, 2013	32.15	33.05	32.10	32.38	4,774,139	+0.46(+1.45%)
Dec 09, 2013	31.40	32.44	31.37	31.92	5,708,091	+0.63(+2.03%)
Dec 06, 2013	31.48	31.95	31.15	31.28	4,230,946	+0.29(+0.94%)
Dec 05, 2013	31.25	31.44	30.87	30.99	3,846,901	-0.27(-0.87%)
Dec 04, 2013	31.80	31.98	30.99	31.26	6,400,073	-0.72(-2.24%)
Dec 03, 2013	31.65	32.09	31.53	31.98	5,176,548	+0.12(+0.37%)