Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	47.76	48.69	47.23	48.35	3,857,378	+0.78(+1.65%)
Jul 30, 2015	46.95	47.65	46.36	47.57	2,146,378	+0.52(+1.10%)
Jul 29, 2015	46.57	47.19	46.16	47.05	1,862,874	+0.56(+1.20%)
Jul 28, 2015	46.45	46.83	45.76	46.49	2,345,361	+0.40(+0.87%)
Jul 27, 2015	45.76	46.35	45.63	46.09	2,553,616	-0.01(-0.02%)
Jul 24, 2015	47.87	47.87	45.80	46.10	3,921,269	-1.72(-3.60%)
Jul 23, 2015	48.63	48.77	47.22	47.82	2,473,123	-0.67(-1.37%)
Jul 22, 2015	47.28	48.80	47.23	48.49	3,085,155	+1.09(+2.31%)
Jul 21, 2015	47.12	47.70	46.95	47.39	1,902,880	+0.22(+0.46%)
Jul 20, 2015	47.89	48.00	47.07	47.18	2,957,464	-0.63(-1.32%)
Jul 17, 2015	48.29	48.37	47.59	47.80	2,054,787	-0.40(-0.83%)
Jul 16, 2015	48.83	48.90	47.77	48.21	3,457,043	-0.43(-0.88%)
Jul 15, 2015	48.98	49.13	48.22	48.63	3,025,255	-0.35(-0.71%)
Jul 14, 2015	48.61	49.19	48.54	48.98	3,645,946	+0.29(+0.60%)
Jul 13, 2015	48.91	49.08	48.23	48.69	2,552,581	+0.10(+0.21%)
Jul 10, 2015	48.50	48.84	48.06	48.59	2,600,742	+0.53(+1.10%)
Jul 09, 2015	48.18	48.69	48.04	48.06	3,626,274	+0.30(+0.63%)
Jul 08, 2015	47.86	48.28	47.49	47.76	3,822,861	-0.35(-0.72%)
Jul 07, 2015	46.49	48.16	46.49	48.11	5,231,055	+1.68(+3.61%)
Jul 06, 2015	46.20	47.08	45.95	46.43	3,042,744	-0.21(-0.45%)
Jul 02, 2015	46.82	46.64	46.64	46.64	2,374,907	+0.10(+0.22%)
Jul 01, 2015	46.99	46.99	45.96	46.54	2,675,932	+0.05(+0.10%)
Jun 30, 2015	46.75	47.24	46.47	46.49	3,457,312	+0.19(+0.41%)
Jun 29, 2015	47.08	47.31	46.28	46.30	3,293,153	-1.05(-2.21%)
Jun 26, 2015	47.09	47.37	46.49	47.35	4,456,942	+0.49(+1.05%)
Jun 25, 2015	46.82	47.82	46.82	46.86	4,357,055	+0.35(+0.74%)
Jun 24, 2015	47.33	47.71	46.09	46.51	8,336,436	+1.88(+4.20%)
Jun 23, 2015	45.29	45.54	44.40	44.63	5,461,668	-0.46(-1.01%)
Jun 22, 2015	44.61	45.22	44.54	45.09	3,790,651	+0.78(+1.77%)
Jun 19, 2015	43.39	44.69	43.39	44.31	4,927,163	+1.21(+2.81%)
Jun 18, 2015	42.87	43.58	42.82	43.09	2,599,369	+0.28(+0.66%)
Jun 17, 2015	43.37	43.47	42.38	42.81	2,934,498	-0.51(-1.18%)
Jun 16, 2015	43.49	43.53	42.99	43.32	1,910,115	-0.23(-0.52%)
Jun 15, 2015	43.20	44.10	43.24	43.55	2,669,969	+0.31(+0.72%)
Jun 12, 2015	42.89	43.30	42.67	43.24	1,218,170	+0.25(+0.57%)
Jun 11, 2015	43.15	43.60	42.94	42.99	2,244,632	+0.03(+0.06%)
Jun 10, 2015	42.38	43.17	42.18	42.97	2,342,313	+0.77(+1.81%)
Jun 09, 2015	41.99	42.37	41.70	42.20	1,720,371	+0.08(+0.19%)
Jun 08, 2015	42.41	42.72	42.07	42.12	2,153,834	-0.43(-1.01%)
Jun 05, 2015	42.13	42.68	41.91	42.55	2,152,772	+0.26(+0.62%)
Jun 04, 2015	42.74	43.09	42.12	42.28	3,882,657	-0.78(-1.82%)
Jun 03, 2015	42.92	43.47	42.54	43.07	4,296,558	+0.21(+0.49%)
Jun 02, 2015	42.61	43.29	42.41	42.86	1,784,402	+0.02(+0.04%)
Jun 01, 2015	42.69	42.92	42.46	42.84	2,488,493	+0.36(+0.86%)
May 29, 2015	43.10	43.35	42.48	42.48	5,582,313	-0.81(-1.87%)
May 28, 2015	42.87	43.66	42.78	43.29	3,327,485	+0.31(+0.72%)
May 27, 2015	43.35	43.40	42.67	42.98	3,881,274	-0.20(-0.46%)
May 26, 2015	44.13	44.20	43.16	43.18	2,557,111	-1.03(-2.33%)
May 22, 2015	44.02	44.21	44.21	44.21	2,693,494	+0.11(+0.25%)
May 21, 2015	44.24	44.51	43.81	44.10	1,980,478	-0.31(-0.70%)
May 20, 2015	44.51	44.71	43.74	44.41	2,147,333	+0.07(+0.16%)
May 19, 2015	44.98	45.67	44.01	44.33	4,209,261	+0.21(+0.47%)
May 18, 2015	43.41	44.20	42.99	44.12	3,851,371	+0.77(+1.76%)
May 15, 2015	42.64	43.41	42.40	43.36	2,245,148	+0.29(+0.68%)
May 14, 2015	42.83	43.18	42.56	43.07	1,744,380	+0.59(+1.39%)
May 13, 2015	42.60	43.10	42.40	42.48	1,969,609	-0.05(-0.13%)
May 12, 2015	42.23	42.80	41.80	42.53	2,836,113	-0.01(-0.02%)
May 11, 2015	43.19	43.43	42.51	42.54	2,854,053	-0.72(-1.66%)
May 08, 2015	43.53	44.29	43.19	43.26	4,188,471	+0.93(+2.19%)
May 07, 2015	41.21	42.47	41.18	42.33	2,960,861	+1.07(+2.61%)
May 06, 2015	41.44	41.59	40.77	41.25	3,135,148	-0.03(-0.07%)
May 05, 2015	42.23	42.60	41.25	41.28	3,751,590	-0.97(-2.31%)
May 04, 2015	42.76	43.12	42.09	42.26	2,373,516	-0.39(-0.92%)
May 01, 2015	41.65	42.90	41.65	42.65	2,987,977	+0.93(+2.23%)
Apr 30, 2015	41.86	42.20	41.56	41.72	4,262,393	-0.37(-0.89%)
Apr 29, 2015	42.08	42.15	41.45	42.09	3,857,217	-0.27(-0.65%)
Apr 28, 2015	42.17	42.38	41.60	42.37	3,322,916	+0.13(+0.30%)
Apr 27, 2015	43.22	43.23	42.15	42.24	2,895,724	-0.75(-1.74%)
Apr 24, 2015	42.68	43.06	42.41	42.99	2,232,107	+0.43(+1.01%)
Apr 23, 2015	43.70	43.78	42.07	42.56	7,980,799	-1.54(-3.49%)
Apr 22, 2015	44.63	44.92	43.93	44.10	5,665,634	-0.66(-1.49%)
Apr 21, 2015	44.07	44.97	43.94	44.76	3,747,047	+0.83(+1.89%)
Apr 20, 2015	44.43	44.55	43.46	43.93	4,148,408	-0.28(-0.64%)
Apr 17, 2015	45.30	45.41	43.95	44.22	5,224,323	-1.43(-3.13%)
Apr 16, 2015	46.54	46.64	45.45	45.64	3,521,632	-1.17(-2.51%)
Apr 15, 2015	46.53	47.12	46.37	46.82	2,570,307	+0.43(+0.92%)
Apr 14, 2015	45.90	46.43	45.40	46.39	2,490,259	+0.51(+1.11%)
Apr 13, 2015	45.98	46.22	45.50	45.88	1,883,558	-0.08(-0.18%)
Apr 10, 2015	46.19	46.19	45.52	45.96	1,517,281	+0.01(+0.02%)
Apr 09, 2015	46.53	46.56	45.23	45.95	2,782,926	-0.70(-1.50%)
Apr 08, 2015	46.17	46.71	46.09	46.65	2,234,744	+0.47(+1.02%)
Apr 07, 2015	47.33	47.33	46.14	46.18	3,132,919	-1.20(-2.54%)
Apr 06, 2015	48.17	48.85	47.25	47.38	5,215,064	-1.03(-2.12%)
Apr 02, 2015	47.21	48.41	48.41	48.41	3,913,042	+1.22(+2.58%)
Apr 01, 2015	47.22	47.30	46.62	47.19	2,941,042	+0.04(+0.08%)
Mar 31, 2015	46.75	47.48	46.52	47.16	3,564,344	+0.29(+0.62%)
Mar 30, 2015	46.14	47.25	45.98	46.86	4,126,259	+0.96(+2.10%)
Mar 27, 2015	45.00	46.04	44.93	45.90	2,388,396	+0.92(+2.04%)
Mar 26, 2015	45.09	45.54	44.87	44.98	2,323,259	-0.24(-0.52%)
Mar 25, 2015	46.02	46.25	45.13	45.22	2,387,014	-0.69(-1.51%)
Mar 24, 2015	45.01	46.39	44.73	45.91	3,116,203	+0.82(+1.82%)
Mar 23, 2015	45.68	46.26	45.05	45.09	3,604,162	-0.66(-1.43%)
Mar 20, 2015	45.55	47.25	45.46	45.74	8,658,029	+0.56(+1.23%)
Mar 19, 2015	46.42	46.59	44.18	45.19	8,578,659	-0.06(-0.14%)
Mar 18, 2015	44.66	45.52	44.01	45.25	5,438,667	+0.78(+1.76%)
Mar 17, 2015	44.83	44.97	44.27	44.47	4,507,581	-0.41(-0.91%)
Mar 16, 2015	45.06	45.33	44.73	44.88	2,138,732	+0.10(+0.22%)
Mar 13, 2015	44.89	45.27	44.21	44.78	2,106,877	-0.33(-0.73%)
Mar 12, 2015	44.14	45.20	44.04	45.11	2,331,981	+1.24(+2.82%)
Mar 11, 2015	44.17	44.35	43.75	43.87	4,001,087	-0.07(-0.17%)
Mar 10, 2015	43.98	44.38	43.89	43.94	1,864,912	-0.40(-0.90%)
Mar 09, 2015	43.94	44.59	43.94	44.34	2,707,580	+0.09(+0.21%)
Mar 06, 2015	45.15	45.37	44.15	44.25	3,677,256	-1.37(-2.99%)
Mar 05, 2015	45.52	45.95	45.39	45.62	2,640,167	+0.06(+0.14%)
Mar 04, 2015	45.01	45.64	44.70	45.55	1,994,716	+0.55(+1.21%)
Mar 03, 2015	45.30	45.37	44.70	45.01	2,067,170	-0.54(-1.18%)
Mar 02, 2015	45.70	46.00	45.31	45.54	3,374,669	-0.15(-0.34%)
Feb 27, 2015	45.69	46.00	45.38	45.70	2,160,501	+0.11(+0.24%)
Feb 26, 2015	45.96	46.00	45.22	45.59	2,544,328	-0.54(-1.16%)
Feb 25, 2015	46.70	46.88	45.91	46.13	2,475,514	-0.48(-1.03%)
Feb 24, 2015	46.07	46.76	45.94	46.61	3,275,803	+1.28(+2.83%)
Feb 23, 2015	45.74	46.05	44.83	45.33	2,772,737	-0.47(-1.03%)
Feb 20, 2015	45.65	45.81	45.05	45.80	3,146,476	+0.07(+0.16%)
Feb 19, 2015	45.58	46.17	45.42	45.73	2,458,360	+0.09(+0.20%)
Feb 18, 2015	45.78	45.86	45.05	45.64	3,701,763	-0.25(-0.54%)
Feb 17, 2015	45.33	45.88	44.88	45.88	2,577,441	+0.39(+0.86%)
Feb 13, 2015	45.78	45.49	45.49	45.49	3,527,177	-0.25(-0.56%)
Feb 12, 2015	44.92	45.83	44.55	45.74	3,284,154	+0.99(+2.22%)
Feb 11, 2015	45.16	45.65	44.32	44.75	3,245,637	-0.19(-0.43%)
Feb 10, 2015	44.38	45.14	43.88	44.94	3,645,349	+0.86(+1.94%)
Feb 09, 2015	43.67	44.50	43.51	44.09	3,589,010	+0.38(+0.87%)
Feb 06, 2015	42.32	43.80	42.28	43.71	6,653,406	+1.43(+3.38%)
Feb 05, 2015	42.20	42.55	41.48	42.28	4,884,217	-0.02(-0.04%)
Feb 04, 2015	41.16	42.72	41.06	42.30	5,770,449	+0.95(+2.29%)
Feb 03, 2015	40.70	41.38	40.25	41.35	3,417,669	+0.72(+1.77%)
Feb 02, 2015	40.97	41.34	39.95	40.63	5,165,382	-0.25(-0.60%)
Jan 30, 2015	41.62	41.69	40.77	40.88	4,162,271	-1.18(-2.81%)
Jan 29, 2015	40.78	42.15	40.69	42.06	5,139,236	+1.41(+3.47%)
Jan 28, 2015	41.01	41.40	40.34	40.65	4,814,627	-0.25(-0.62%)
Jan 27, 2015	40.13	41.01	39.91	40.90	5,504,446	+0.08(+0.20%)
Jan 26, 2015	40.28	41.01	40.20	40.82	3,755,338	+1.05(+2.65%)
Jan 23, 2015	39.91	40.37	39.63	39.77	4,445,320	-0.09(-0.23%)
Jan 22, 2015	39.57	39.98	39.10	39.86	4,596,621	+0.51(+1.29%)
Jan 21, 2015	38.50	39.68	38.48	39.35	4,163,533	+0.85(+2.22%)
Jan 20, 2015	39.19	39.27	37.93	38.49	6,006,452	-0.79(-2.01%)
Jan 16, 2015	38.28	39.65	37.51	39.28	8,293,674	+0.65(+1.69%)
Jan 15, 2015	42.02	42.69	37.86	38.63	17,849,508	-2.98(-7.17%)
Jan 14, 2015	41.49	42.09	40.69	41.61	7,060,027	-0.47(-1.12%)
Jan 13, 2015	43.67	44.12	41.03	42.09	11,784,905	-0.72(-1.68%)
Jan 12, 2015	42.71	43.44	42.48	42.80	3,908,370	+0.25(+0.60%)
Jan 09, 2015	42.72	42.88	42.04	42.55	3,882,886	-0.06(-0.15%)
Jan 08, 2015	41.98	42.85	41.78	42.61	5,030,964	+1.03(+2.47%)
Jan 07, 2015	39.94	42.06	39.77	41.59	10,588,275	+1.96(+4.93%)
Jan 06, 2015	40.07	40.07	39.05	39.63	3,906,727	-0.34(-0.84%)
Jan 05, 2015	40.18	40.25	39.67	39.97	2,671,022	-0.31(-0.77%)
Jan 02, 2015	40.91	41.01	39.73	40.28	2,225,907	-0.47(-1.16%)
Dec 31, 2014	40.36	40.75	40.75	40.75	2,898,179	+0.34(+0.83%)
Dec 30, 2014	40.18	40.48	40.02	40.41	2,074,883	+0.15(+0.38%)
Dec 29, 2014	39.70	40.87	39.63	40.26	3,378,030	+0.46(+1.17%)
Dec 26, 2014	39.59	40.05	39.55	39.79	1,312,404	+0.35(+0.90%)
Dec 24, 2014	39.50	39.44	39.44	39.44	1,408,567	-0.01(-0.02%)
Dec 23, 2014	39.86	40.11	39.38	39.45	2,955,893	-0.35(-0.87%)
Dec 22, 2014	39.71	39.97	39.37	39.79	2,087,249	+0.08(+0.21%)
Dec 19, 2014	39.90	39.92	39.23	39.71	5,103,278	-0.01(-0.02%)
Dec 18, 2014	39.82	39.82	38.86	39.72	3,184,706	+0.52(+1.32%)
Dec 17, 2014	37.74	39.32	37.66	39.20	4,374,357	+1.63(+4.33%)
Dec 16, 2014	37.71	38.42	37.56	37.57	3,696,683	-0.33(-0.86%)
Dec 15, 2014	38.42	39.07	37.83	37.90	4,331,020	-0.57(-1.49%)
Dec 12, 2014	38.94	39.23	38.46	38.48	4,525,337	-0.92(-2.33%)
Dec 11, 2014	39.68	40.11	39.35	39.39	3,359,364	-0.08(-0.21%)
Dec 10, 2014	41.40	41.99	39.40	39.48	5,829,499	-2.19(-5.26%)
Dec 09, 2014	40.96	41.86	40.71	41.67	2,547,304	+0.28(+0.68%)
Dec 08, 2014	41.41	41.89	41.28	41.39	2,917,077	-0.04(-0.09%)
Dec 05, 2014	41.49	41.94	41.31	41.42	2,476,950	-0.20(-0.48%)
Dec 04, 2014	42.04	42.20	41.39	41.62	3,161,021	-0.47(-1.12%)
Dec 03, 2014	42.41	42.82	42.05	42.09	2,540,207	-0.34(-0.79%)
Dec 02, 2014	42.20	42.62	42.08	42.43	3,312,464	+0.35(+0.84%)
Dec 01, 2014	42.97	42.97	41.98	42.08	3,556,956	-0.88(-2.05%)
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%)