Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)