Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.53	58.98	58.09	58.64	5,116,258	+0.56(+0.96%)
Nov 29, 2017		58.52	56.97	58.08	5,406,340	+0.60(+1.04%)
Nov 28, 2017	56.90	57.51	56.80	57.48	4,441,027	+0.74(+1.30%)
Nov 27, 2017	56.98	57.09	56.25	56.74	4,236,053	-0.25(-0.44%)
Nov 24, 2017	56.73	57.30	56.68	56.99	1,382,081	+0.38(+0.68%)
Nov 22, 2017	56.38	56.80	56.09	56.61	2,858,082	+0.07(+0.13%)
Nov 21, 2017	55.59	56.84	55.40	56.53	3,758,843	+1.32(+2.39%)
Nov 20, 2017	54.99	55.39	54.85	55.22	3,992,763	+0.21(+0.39%)
Nov 17, 2017	54.10	55.20	53.99	55.00	3,981,011	+0.75(+1.38%)
Nov 16, 2017	54.28	54.64	54.06	54.26	3,150,851	+0.07(+0.12%)
Nov 15, 2017	54.42	54.62	53.93	54.19	2,637,070	-0.50(-0.92%)
Nov 14, 2017	53.99	54.71	53.94	54.69	3,480,356	+0.32(+0.58%)
Nov 13, 2017	54.51	54.82	54.19	54.38	4,198,904	-0.46(-0.83%)
Nov 10, 2017	54.80	55.40	54.47	54.83	5,635,845	-0.21(-0.37%)
Nov 09, 2017	53.69	55.17	53.41	55.04	7,754,515	+1.26(+2.34%)
Nov 08, 2017	51.69	53.79	51.30	53.78	5,971,366	+1.91(+3.68%)
Nov 07, 2017	51.70	52.43	51.60	51.87	3,387,613	+0.31(+0.61%)
Nov 06, 2017	51.27	51.67	50.10	51.56	3,415,232	+1.40(+2.78%)
Nov 03, 2017	50.52	50.91	50.00	50.16	4,863,667	-0.44(-0.87%)
Nov 02, 2017	52.37	52.46	50.42	50.60	7,249,183	-1.71(-3.27%)
Nov 01, 2017	51.51	52.33	50.93	52.31	7,479,999	+1.18(+2.32%)
Oct 31, 2017	51.28	51.43	50.43	51.13	9,450,445	-0.01(-0.02%)
Oct 30, 2017	51.58	52.58	50.99	51.13	14,456,639	-2.14(-4.02%)
Oct 27, 2017	53.67	53.85	53.16	53.27	1,940,355	-0.41(-0.77%)
Oct 26, 2017	53.46	53.83	53.27	53.69	1,837,242	+0.48(+0.90%)
Oct 25, 2017	53.81	54.15	53.12	53.21	3,459,758	-0.06(-0.12%)
Oct 24, 2017	52.67	53.38	52.67	53.27	2,632,240	+0.65(+1.24%)
Oct 23, 2017	52.71	53.18	52.43	52.62	2,373,815	-0.18(-0.35%)
Oct 20, 2017	53.06	53.27	52.35	52.81	2,576,717	+0.69(+1.32%)
Oct 19, 2017	51.66	52.28	51.25	52.12	2,692,176	+0.44(+0.85%)
Oct 18, 2017	51.39	51.84	51.25	51.68	4,610,492	+0.31(+0.61%)
Oct 17, 2017	51.26	51.56	51.14	51.37	2,412,305	+0.10(+0.20%)
Oct 16, 2017	51.43	51.64	51.09	51.26	1,403,631	-0.15(-0.29%)
Oct 13, 2017	51.66	52.03	51.38	51.41	1,593,839	-0.03(-0.05%)
Oct 12, 2017	51.69	52.03	51.43	51.44	1,561,167	-0.49(-0.94%)
Oct 11, 2017	51.48	51.96	51.48	51.92	2,182,747	+0.31(+0.60%)
Oct 10, 2017	51.53	51.82	51.19	51.61	1,975,899	+0.04(+0.07%)
Oct 09, 2017	51.14	51.75	51.02	51.58	1,785,283	+0.28(+0.55%)
Oct 06, 2017	51.41	51.59	50.96	51.29	3,084,235	-0.17(-0.32%)
Oct 05, 2017	51.83	52.11	51.36	51.46	3,098,349	-0.31(-0.60%)
Oct 04, 2017	50.53	51.80	50.53	51.77	3,929,063	+0.97(+1.92%)
Oct 03, 2017	50.38	51.25	49.11	50.80	8,647,481	+2.32(+4.79%)
Oct 02, 2017	48.70	48.78	48.18	48.47	3,250,712	+0.02(+0.04%)
Sep 29, 2017	48.26	49.15	48.17	48.46	3,531,878	+0.52(+1.09%)
Sep 28, 2017	47.08	47.96	46.99	47.93	2,111,664	+0.84(+1.77%)
Sep 27, 2017			46.58	47.10	2,363,857	+0.13(+0.27%)
Sep 26, 2017	46.63	47.09	46.37	46.97	1,973,730	+0.60(+1.29%)
Sep 25, 2017	45.89	46.51	45.79	46.37	2,811,261	+0.23(+0.50%)
Sep 22, 2017	46.35	46.72	46.00	46.14	1,989,275	-0.19(-0.42%)
Sep 21, 2017	46.57	46.75	46.12	46.34	1,180,283	+0.03(+0.06%)
Sep 20, 2017	47.26	47.50	46.29	46.31	2,608,013	-1.24(-2.61%)
Sep 19, 2017	47.16	47.91	46.94	47.55	3,546,950	+0.10(+0.21%)
Sep 18, 2017	47.14	47.84	46.99	47.45	3,094,821	+0.36(+0.76%)
Sep 15, 2017	46.67	47.44	46.25	47.09	3,445,730	+0.39(+0.83%)
Sep 14, 2017	46.90	47.22	46.28	46.70	2,158,623	-0.29(-0.62%)
Sep 13, 2017	47.84	47.95	46.27	47.00	3,461,041	-0.87(-1.82%)
Sep 12, 2017	47.48	47.98	47.38	47.87	1,723,128	+0.39(+0.81%)
Sep 11, 2017	46.59	47.58	46.45	47.48	2,001,026	+1.10(+2.37%)
Sep 08, 2017	45.66	46.68	45.45	46.38	1,644,443	+0.61(+1.34%)
Sep 07, 2017	46.08	46.18	45.68	45.77	1,791,767	-0.17(-0.36%)
Sep 06, 2017	46.88	46.95	45.67	45.93	3,479,665	-0.91(-1.94%)
Sep 05, 2017	47.46	47.46	46.22	46.84	1,684,076	-0.66(-1.39%)
Sep 01, 2017	47.64	47.86	47.43	47.50	1,026,379	+0.00(+0.00%)
Aug 31, 2017	46.68	47.55	46.62	47.50	1,676,344	+0.96(+2.07%)
Aug 30, 2017	46.41	46.84	46.30	46.54	996,534	+0.20(+0.44%)
Aug 29, 2017	46.36	46.70	46.28	46.34	1,696,909	-0.39(-0.84%)
Aug 28, 2017	47.37	47.42	46.49	46.73	1,857,819	-0.63(-1.34%)
Aug 25, 2017	47.00	47.49	46.87	47.36	1,390,642	+0.39(+0.82%)
Aug 24, 2017	47.50	47.56	46.93	46.98	973,900	-0.37(-0.78%)
Aug 23, 2017	47.45	47.83	46.91	47.35	2,495,444	-0.31(-0.65%)
Aug 22, 2017	47.77	47.87	47.22	47.66	1,900,418	-0.17(-0.35%)
Aug 21, 2017	47.62	47.96	47.29	47.82	1,200,374	+0.21(+0.44%)
Aug 18, 2017	48.36	48.36	47.60	47.61	1,915,726	-0.92(-1.89%)
Aug 17, 2017	49.63	49.71	48.49	48.53	1,470,766	-1.11(-2.24%)
Aug 16, 2017	49.69	49.75	49.25	49.64	980,940	+0.02(+0.04%)
Aug 15, 2017	49.46	49.70	49.16	49.62	1,303,960	+0.17(+0.33%)
Aug 14, 2017	48.91	49.73	48.91	49.46	1,261,555	+0.59(+1.20%)
Aug 11, 2017	48.61	48.99	48.36	48.87	763,820	+0.08(+0.17%)
Aug 10, 2017	49.39	49.54	48.65	48.79	1,071,866	-0.92(-1.85%)
Aug 09, 2017	49.71	50.04	49.38	49.70	1,266,283	-0.25(-0.50%)
Aug 08, 2017	49.79	50.35	49.47	49.95	1,200,791	+0.13(+0.26%)
Aug 07, 2017	49.79	49.94	49.57	49.82	877,353	+0.04(+0.07%)
Aug 04, 2017	49.55	49.92	49.50	49.79	1,081,582	+0.35(+0.71%)
Aug 03, 2017	49.44	49.60	49.11	49.44	1,394,410	+0.00(+0.00%)
Aug 02, 2017	48.86	49.65	48.66	49.44	1,514,356	+0.45(+0.92%)
Aug 01, 2017	48.24	49.02	47.99	48.99	1,144,412	+0.86(+1.79%)
Jul 31, 2017	48.34	48.36	47.74	48.13	1,226,523	+0.01(+0.02%)
Jul 28, 2017	48.59	48.81	47.57	48.12	2,245,620	-0.55(-1.13%)
Jul 27, 2017	48.43	48.75	48.12	48.67	1,243,169	+0.26(+0.53%)
Jul 26, 2017	48.76	48.80	48.10	48.41	1,612,050	-0.40(-0.83%)
Jul 25, 2017	48.58	49.14	48.57	48.81	1,953,352	+0.28(+0.59%)
Jul 24, 2017	48.89	49.02	48.45	48.53	1,717,116	-0.41(-0.84%)
Jul 21, 2017	48.86	49.82	48.75	48.94	2,007,929	+0.06(+0.13%)
Jul 20, 2017	48.97	49.00	48.23	48.88	1,793,944	-0.04(-0.08%)
Jul 19, 2017	48.80	49.24	48.46	48.91	3,281,056	+0.32(+0.66%)
Jul 18, 2017	49.07	49.16	48.21	48.59	2,370,649	-0.61(-1.23%)
Jul 17, 2017	49.56	49.77	49.06	49.20	2,400,669	-0.39(-0.78%)
Jul 14, 2017	49.21	49.94	49.21	49.58	1,458,563	+0.21(+0.43%)
Jul 13, 2017	49.13	49.75	49.00	49.37	1,284,828	+0.05(+0.09%)
Jul 12, 2017	49.52	50.03	48.89	49.33	2,099,997	+0.01(+0.02%)
Jul 11, 2017	49.29	49.59	48.67	49.32	2,728,607	-0.75(-1.50%)
Jul 10, 2017	48.97	50.08	48.79	50.07	3,208,170	+1.03(+2.09%)
Jul 07, 2017	47.83	49.41	47.69	49.04	2,664,175	+1.48(+3.10%)
Jul 06, 2017	47.69	48.05	47.27	47.57	2,800,846	-0.49(-1.01%)
Jul 05, 2017	48.09	48.38	47.63	48.05	2,312,247	-0.15(-0.30%)
Jul 03, 2017	48.82	49.06	48.19	48.20	1,225,019	-0.70(-1.43%)
Jun 30, 2017	48.51	49.33	48.49	48.90	1,974,139	+0.57(+1.18%)
Jun 29, 2017	48.38	48.47	47.71	48.33	2,771,407	-0.15(-0.30%)
Jun 28, 2017	48.16	48.67	47.80	48.48	1,730,756	+0.71(+1.48%)
Jun 27, 2017	48.15	48.43	47.78	47.77	1,205,013	-0.34(-0.71%)
Jun 26, 2017	47.94	48.23	47.75	48.11	1,387,674	+0.31(+0.65%)
Jun 23, 2017	48.15	48.46	47.77	47.80	4,473,628	-0.27(-0.55%)
Jun 22, 2017	48.71	48.80	48.05	48.06	1,505,970	-0.77(-1.58%)
Jun 21, 2017	49.33	49.77	48.41	48.83	2,751,437	-0.57(-1.15%)
Jun 20, 2017	50.89	51.13	48.83	49.40	7,929,585	+1.04(+2.14%)
Jun 19, 2017	48.60	48.89	48.24	48.37	4,991,978	-0.17(-0.36%)
Jun 16, 2017	48.51	48.60	47.93	48.54	2,460,506	-0.16(-0.32%)
Jun 15, 2017	49.13	49.58	48.47	48.70	2,296,124	-0.76(-1.54%)
Jun 14, 2017	49.38	50.29	49.18	49.46	2,885,023	+0.26(+0.52%)
Jun 13, 2017	48.47	49.50	48.24	49.20	2,196,597	+0.88(+1.82%)
Jun 12, 2017	47.60	48.49	47.60	48.32	1,701,062	+0.63(+1.33%)
Jun 09, 2017	47.89	47.98	47.46	47.69	1,675,419	-0.13(-0.27%)
Jun 08, 2017		48.33	47.71	47.82	1,355,729	-0.25(-0.52%)
Jun 07, 2017	47.91	48.47	47.85	48.06	1,388,797	+0.18(+0.38%)
Jun 06, 2017	47.67	48.06	47.47	47.88	1,540,665	-0.20(-0.42%)
Jun 05, 2017	48.33	48.38	47.81	48.08	2,020,793	-0.28(-0.57%)
Jun 02, 2017	47.67	48.50	47.67	48.36	2,118,464	+0.73(+1.54%)
Jun 01, 2017	47.10	47.69	46.77	47.62	1,687,670	+0.57(+1.21%)
May 31, 2017	47.42	47.45	46.74	47.05	1,584,345	-0.16(-0.35%)
May 30, 2017	47.17	47.36	46.71	47.22	1,761,926	-0.04(-0.08%)
May 26, 2017	47.25	47.46	47.10	47.26	1,015,442	-0.18(-0.39%)
May 25, 2017	47.94	48.06	47.20	47.44	1,924,707	-0.23(-0.48%)
May 24, 2017	47.24	47.73	46.78	47.67	1,453,294	+0.32(+0.68%)
May 23, 2017	48.45	48.90	47.24	47.35	1,863,577	-0.75(-1.56%)
May 22, 2017	47.96	48.35	47.81	48.10	1,975,573	+0.28(+0.58%)
May 19, 2017	47.04	47.98	46.86	47.82	2,493,105	+0.96(+2.05%)
May 18, 2017	46.09	47.23	45.79	46.86	2,030,294	+0.76(+1.65%)
May 17, 2017	47.16	47.07	45.99	46.10	1,953,829	-1.06(-2.26%)
May 16, 2017	46.99	47.17	46.41	47.16	1,380,022	+0.37(+0.78%)
May 15, 2017	46.37	46.99	46.31	46.80	1,659,798	+0.59(+1.27%)
May 12, 2017	46.72	46.72	46.12	46.21	1,100,730	-0.55(-1.18%)
May 11, 2017	46.27	46.83	46.04	46.76	2,002,522	+0.39(+0.83%)
May 10, 2017	46.34	46.39	45.87	46.38	1,617,072	-0.08(-0.18%)
May 09, 2017	45.68	46.53	45.68	46.46	2,161,889	+0.74(+1.63%)
May 08, 2017	45.65	45.86	45.46	45.72	1,185,590	+0.05(+0.12%)
May 05, 2017	45.86	45.94	45.54	45.66	1,652,035	+0.01(+0.02%)
May 04, 2017	45.66	45.96	45.56	45.65	1,371,084	+0.05(+0.10%)
May 03, 2017	45.96	46.22	45.25	45.61	2,484,166	-0.41(-0.90%)
May 02, 2017	46.08	46.27	45.72	46.02	2,166,450	-0.10(-0.22%)
May 01, 2017	46.52	46.72	46.10	46.12	2,277,254	-0.19(-0.42%)
Apr 28, 2017	46.74	46.79	45.75	46.31	2,946,680	-0.52(-1.12%)
Apr 27, 2017	46.73	46.98	46.39	46.84	2,185,223	+0.13(+0.27%)
Apr 26, 2017	46.58	47.04	46.39	46.71	4,828,405	+0.25(+0.53%)
Apr 25, 2017	47.00	47.07	46.11	46.46	4,280,552	-0.80(-1.69%)
Apr 24, 2017	48.16	48.29	47.11	47.26	2,011,208	-0.40(-0.85%)
Apr 21, 2017	47.39	47.72	47.07	47.66	2,370,602	+0.11(+0.23%)
Apr 20, 2017	48.47	48.57	47.08	47.55	3,090,507	-0.65(-1.35%)
Apr 19, 2017	48.28	48.47	47.94	48.20	1,987,980	+0.16(+0.32%)
Apr 18, 2017	47.71	48.36	47.49	48.04	1,985,686	+0.07(+0.15%)
Apr 17, 2017	47.60	48.04	47.45	47.97	2,242,137	+0.51(+1.08%)
Apr 13, 2017	47.12	48.05	47.12	47.46	2,840,846	+0.46(+0.97%)
Apr 12, 2017	47.29	47.56	46.87	47.00	2,122,107	-0.58(-1.21%)
Apr 11, 2017	47.11	47.63	46.91	47.58	2,818,048	+0.40(+0.85%)
Apr 10, 2017	46.70	47.82	46.65	47.17	2,382,375	+0.73(+1.58%)
Apr 07, 2017	46.49	46.79	46.40	46.44	1,274,116	-0.21(-0.45%)
Apr 06, 2017	46.32	47.00	46.23	46.65	1,579,826	+0.25(+0.53%)
Apr 05, 2017	46.62	47.11	46.35	46.40	1,968,468	+0.00(+0.00%)
Apr 04, 2017	46.47	46.73	46.21	46.40	1,393,784	-0.25(-0.53%)
Apr 03, 2017	46.96	47.18	46.23	46.65	2,073,178	-0.26(-0.55%)
Mar 31, 2017	46.92	47.08	46.75	46.91	1,319,346	-0.10(-0.21%)
Mar 30, 2017	47.10	47.25	46.76	47.01	1,724,646	-0.18(-0.39%)
Mar 29, 2017	46.76	47.34	46.76	47.19	1,475,996	+0.13(+0.27%)
Mar 28, 2017	46.51	47.35	46.50	47.06	1,706,809	+0.35(+0.75%)
Mar 27, 2017	46.16	46.83	46.02	46.72	1,949,496	-0.05(-0.12%)
Mar 24, 2017	46.78	47.03	46.47	46.77	2,034,410	+0.16(+0.35%)
Mar 23, 2017	46.52	47.05	46.40	46.61	1,830,887	+0.14(+0.30%)
Mar 22, 2017	47.08	47.09	46.04	46.47	3,498,911	-0.51(-1.09%)
Mar 21, 2017	47.80	48.02	46.57	46.98	5,038,483	-1.29(-2.68%)
Mar 20, 2017	48.38	48.40	47.79	48.27	3,762,248	-0.14(-0.28%)
Mar 17, 2017	48.48	48.83	48.23	48.41	4,365,093	-0.13(-0.26%)
Mar 16, 2017	47.94	48.81	47.54	48.54	4,009,348	+0.77(+1.61%)
Mar 15, 2017	47.52	47.92	46.95	47.77	3,191,190	+0.49(+1.03%)
Mar 14, 2017	47.47	47.50	46.77	47.28	2,592,042	-0.29(-0.62%)
Mar 13, 2017	48.43	48.57	47.55	47.58	4,143,958	-0.73(-1.52%)
Mar 10, 2017	48.03	49.29	48.02	48.31	6,655,118	+0.72(+1.52%)
Mar 09, 2017	47.88	48.48	47.00	47.59	5,156,773	-0.29(-0.61%)
Mar 08, 2017	46.41	48.04	46.37	47.88	4,941,664	+1.41(+3.04%)
Mar 07, 2017	45.89	46.56	45.63	46.47	3,110,042	+0.68(+1.48%)
Mar 06, 2017	45.48	45.99	45.30	45.79	2,799,798	+0.06(+0.14%)
Mar 03, 2017	45.43	45.89	44.98	45.73	3,485,640	+0.15(+0.32%)
Mar 02, 2017	45.73	45.90	45.40	45.58	1,747,484	-0.25(-0.54%)
Mar 01, 2017	45.04	46.22	45.01	45.83	3,794,218	+1.12(+2.50%)
Feb 28, 2017	44.30	44.90	44.16	44.71	3,817,905	+0.38(+0.87%)
Feb 27, 2017	43.46	44.44	43.27	44.32	2,642,784	+0.86(+1.98%)
Feb 24, 2017	43.01	43.55	42.77	43.46	2,014,819	+0.26(+0.59%)
Feb 23, 2017	43.61	43.61	42.80	43.21	1,843,923	-0.15(-0.34%)
Feb 22, 2017	43.91	43.91	43.00	43.35	2,633,043	+0.27(+0.62%)
Feb 21, 2017	42.81	43.11	42.63	43.09	2,064,374	+0.51(+1.21%)
Feb 17, 2017		42.57	42.57	42.57	0	+0.26(+0.61%)
Feb 16, 2017	42.88	43.13	42.28	42.32	1,498,030	-0.66(-1.54%)
Feb 15, 2017	42.41	43.18	42.33	42.98	2,246,373	+0.63(+1.49%)
Feb 14, 2017	42.70	42.79	41.95	42.34	2,273,007	-0.45(-1.05%)
Feb 13, 2017	43.06	43.17	42.64	42.79	2,548,482	-0.10(-0.23%)
Feb 10, 2017	42.18	43.04	41.87	42.89	3,193,761	+1.48(+3.58%)
Feb 09, 2017	41.37	41.56	40.92	41.41	2,166,006	+0.00(+0.00%)
Feb 08, 2017	40.89	41.56	40.80	41.41	3,008,521	+0.52(+1.28%)
Feb 07, 2017	41.21	41.22	40.38	40.89	2,267,336	-0.14(-0.34%)
Feb 06, 2017	41.28	41.57	40.92	41.03	1,640,557	-0.34(-0.82%)
Feb 03, 2017	41.34	41.44	40.92	41.36	2,179,562	+0.30(+0.74%)
Feb 02, 2017	41.17	41.43	40.81	41.06	2,165,227	-0.07(-0.18%)
Feb 01, 2017	41.00	41.39	40.36	41.14	4,731,451	+0.22(+0.54%)
Jan 31, 2017	41.50	41.52	40.57	40.92	3,395,020	-0.74(-1.78%)
Jan 30, 2017	41.62	41.67	40.88	41.66	2,527,784	-0.30(-0.72%)
Jan 27, 2017	42.66	42.66	41.80	41.96	2,360,405	-0.83(-1.95%)
Jan 26, 2017	43.07	43.61	42.69	42.79	3,153,927	-0.21(-0.49%)
Jan 25, 2017	42.76	43.48	42.56	43.00	3,781,682	+0.55(+1.29%)
Jan 24, 2017	40.95	42.59	40.88	42.46	5,625,792	+2.40(+5.99%)
Jan 23, 2017	40.14	40.49	39.79	40.06	2,612,017	-0.09(-0.23%)
Jan 20, 2017	40.23	40.38	39.96	40.15	2,567,769	+0.11(+0.27%)
Jan 19, 2017	40.56	41.16	39.97	40.04	2,507,052	-0.52(-1.29%)
Jan 18, 2017	40.77	40.85	40.29	40.56	1,896,431	-0.09(-0.23%)
Jan 17, 2017	40.51	40.88	40.35	40.65	1,889,210	-0.05(-0.13%)
Jan 13, 2017		40.71	40.71	40.71	0	+0.03(+0.07%)
Jan 12, 2017	40.21	40.75	39.62	40.68	2,906,121	+0.37(+0.91%)
Jan 11, 2017	39.97	40.31	39.72	40.31	1,723,168	+0.27(+0.69%)
Jan 10, 2017	39.95	40.30	39.62	40.04	1,839,994	+0.16(+0.41%)
Jan 09, 2017	39.92	39.97	39.49	39.87	2,017,307	-0.13(-0.32%)
Jan 06, 2017	40.88	40.94	39.97	40.00	2,243,162	-0.67(-1.64%)
Jan 05, 2017	40.08	40.71	40.06	40.67	2,115,287	+0.40(+1.00%)
Jan 04, 2017	39.46	40.40	39.32	40.27	2,850,036	+0.97(+2.47%)
Jan 03, 2017	39.74	39.74	38.66	39.30	4,455,670	-0.01(-0.02%)
Dec 30, 2016		39.31	39.31	39.31	0	+0.03(+0.07%)
Dec 29, 2016	39.53	39.85	39.27	39.28	1,512,596	-0.24(-0.60%)
Dec 28, 2016	39.79	39.86	39.34	39.52	2,294,478	-0.18(-0.46%)
Dec 27, 2016	39.11	39.71	39.06	39.70	4,275,560	+0.73(+1.88%)
Dec 23, 2016		38.97	38.97	38.97	0	-0.33(-0.84%)
Dec 22, 2016	39.80	39.83	39.27	39.30	1,859,627	-0.50(-1.27%)
Dec 21, 2016	39.41	40.10	39.27	39.80	2,736,021	+0.43(+1.09%)
Dec 20, 2016	39.68	40.23	39.23	39.37	3,300,718	-0.37(-0.92%)
Dec 19, 2016	40.79	41.31	39.57	39.74	6,653,502	-0.02(-0.05%)
Dec 16, 2016	39.74	40.14	39.48	39.75	7,118,869	+0.07(+0.18%)
Dec 15, 2016	40.29	41.09	39.44	39.68	3,005,786	-0.60(-1.50%)
Dec 14, 2016	41.48	41.59	40.20	40.29	3,434,556	-1.16(-2.81%)
Dec 13, 2016	41.62	41.65	40.82	41.45	2,600,281	+0.11(+0.27%)
Dec 12, 2016	40.81	41.49	40.65	41.34	5,797,828	+0.29(+0.71%)
Dec 09, 2016	41.71	41.83	40.50	41.05	2,645,097	-0.77(-1.84%)
Dec 08, 2016	40.93	42.35	40.93	41.81	3,285,523	+0.92(+2.24%)
Dec 07, 2016	39.74	40.91	39.63	40.90	2,640,015	+1.14(+2.88%)
Dec 06, 2016	39.14	39.86	38.90	39.75	3,109,028	+0.92(+2.36%)
Dec 05, 2016	38.67	38.94	38.30	38.84	3,367,705	+0.38(+0.98%)
Dec 02, 2016	38.52	39.04	38.36	38.46	2,729,857	-0.01(-0.02%)