Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	48.84	49.66	48.81	49.23	1,960,808	+0.57(+1.18%)
Jun 29, 2017	48.70	48.80	48.04	48.66	2,752,693	-0.15(-0.30%)
Jun 28, 2017	48.49	49.00	48.12	48.81	1,719,068	+0.71(+1.48%)
Jun 27, 2017	48.47	48.76	48.10	48.09	1,196,875	-0.34(-0.71%)
Jun 26, 2017	48.27	48.56	48.08	48.44	1,378,303	+0.31(+0.65%)
Jun 23, 2017	48.47	48.79	48.09	48.12	4,443,418	-0.27(-0.55%)
Jun 22, 2017	49.04	49.13	48.38	48.39	1,495,800	-0.78(-1.58%)
Jun 21, 2017	49.66	50.11	48.74	49.17	2,732,857	-0.57(-1.15%)
Jun 20, 2017	51.23	51.47	49.17	49.74	7,876,039	+1.04(+2.14%)
Jun 19, 2017	48.93	49.22	48.57	48.69	4,958,268	-0.18(-0.36%)
Jun 16, 2017	48.84	48.93	48.26	48.87	2,443,891	-0.16(-0.32%)
Jun 15, 2017	49.46	49.91	48.80	49.03	2,280,619	-0.77(-1.54%)
Jun 14, 2017	49.72	50.63	49.52	49.79	2,865,541	+0.26(+0.52%)
Jun 13, 2017	48.80	49.84	48.57	49.53	2,181,764	+0.89(+1.82%)
Jun 12, 2017	47.93	48.81	47.93	48.65	1,689,575	+0.64(+1.33%)
Jun 09, 2017	48.21	48.30	47.78	48.01	1,664,106	-0.13(-0.27%)
Jun 08, 2017		48.66	48.03	48.14	1,346,575	-0.25(-0.52%)
Jun 07, 2017	48.23	48.80	48.18	48.39	1,379,419	+0.18(+0.38%)
Jun 06, 2017	47.99	48.39	47.79	48.21	1,530,262	-0.20(-0.42%)
Jun 05, 2017	48.66	48.70	48.13	48.41	2,007,147	-0.28(-0.57%)
Jun 02, 2017	47.99	48.83	47.99	48.69	2,104,158	+0.74(+1.54%)
Jun 01, 2017	47.42	48.01	47.09	47.95	1,676,274	+0.57(+1.21%)
May 31, 2017	47.74	47.77	47.06	47.37	1,573,646	-0.17(-0.35%)
May 30, 2017	47.49	47.68	47.02	47.54	1,750,028	-0.04(-0.08%)
May 26, 2017	47.57	47.78	47.42	47.58	1,008,585	-0.18(-0.39%)
May 25, 2017	48.27	48.39	47.52	47.76	1,911,710	-0.23(-0.48%)
May 24, 2017	47.56	48.05	47.10	47.99	1,443,480	+0.32(+0.68%)
May 23, 2017	48.78	49.23	47.56	47.67	1,850,993	-0.76(-1.56%)
May 22, 2017	48.29	48.68	48.13	48.43	1,962,232	+0.28(+0.58%)
May 19, 2017	47.36	48.31	47.18	48.15	2,476,270	+0.97(+2.05%)
May 18, 2017	46.41	47.55	46.10	47.18	2,016,584	+0.77(+1.65%)
May 17, 2017	47.49	47.39	46.30	46.41	1,940,636	-1.07(-2.26%)
May 16, 2017	47.31	47.49	46.73	47.49	1,370,703	+0.37(+0.78%)
May 15, 2017	46.68	47.31	46.63	47.12	1,648,589	+0.59(+1.27%)
May 12, 2017	47.04	47.04	46.43	46.52	1,093,297	-0.55(-1.18%)
May 11, 2017	46.59	47.15	46.35	47.08	1,988,999	+0.39(+0.83%)
May 10, 2017	46.65	46.71	46.18	46.69	1,606,152	-0.08(-0.18%)
May 09, 2017	45.99	46.85	45.99	46.77	2,147,290	+0.75(+1.62%)
May 08, 2017	45.96	46.17	45.77	46.03	1,177,584	+0.06(+0.12%)
May 05, 2017	46.17	46.26	45.85	45.97	1,640,879	+0.01(+0.02%)
May 04, 2017	45.97	46.28	45.87	45.96	1,361,825	+0.05(+0.10%)
May 03, 2017	46.28	46.53	45.56	45.92	2,467,391	-0.42(-0.90%)
May 02, 2017	46.40	46.59	46.03	46.33	2,151,821	-0.10(-0.22%)
May 01, 2017	46.84	47.03	46.41	46.43	2,261,876	-0.19(-0.42%)
Apr 28, 2017	47.06	47.11	46.06	46.63	2,926,781	-0.53(-1.12%)
Apr 27, 2017	47.05	47.30	46.70	47.15	2,170,494	+0.13(+0.27%)
Apr 26, 2017	46.89	47.36	46.70	47.02	4,795,862	+0.25(+0.53%)
Apr 25, 2017	47.32	47.39	46.42	46.77	4,251,701	-0.80(-1.69%)
Apr 24, 2017	48.49	48.62	47.43	47.58	1,997,652	-0.41(-0.85%)
Apr 21, 2017	47.72	48.05	47.39	47.98	2,354,624	+0.11(+0.23%)
Apr 20, 2017	48.80	48.90	47.40	47.87	3,069,677	-0.66(-1.35%)
Apr 19, 2017	48.61	48.80	48.27	48.53	1,974,581	+0.16(+0.32%)
Apr 18, 2017	48.03	48.68	47.82	48.37	1,972,303	+0.07(+0.15%)
Apr 17, 2017	47.92	48.36	47.77	48.30	2,227,025	+0.52(+1.08%)
Apr 13, 2017	47.44	48.38	47.44	47.78	2,821,699	+0.46(+0.97%)
Apr 12, 2017	47.61	47.88	47.19	47.32	2,107,804	-0.58(-1.21%)
Apr 11, 2017	47.43	47.96	47.23	47.90	2,799,055	+0.41(+0.85%)
Apr 10, 2017	47.01	48.14	46.97	47.49	2,366,318	+0.74(+1.58%)
Apr 07, 2017	46.80	47.11	46.72	46.76	1,265,528	-0.21(-0.45%)
Apr 06, 2017	46.64	47.32	46.54	46.97	1,569,178	+0.25(+0.53%)
Apr 05, 2017	46.93	47.43	46.66	46.72	1,955,200	+0.00(+0.00%)
Apr 04, 2017	46.78	47.04	46.53	46.72	1,384,390	-0.25(-0.53%)
Apr 03, 2017	47.28	47.50	46.54	46.97	2,059,205	-0.26(-0.55%)
Mar 31, 2017	47.24	47.40	47.07	47.23	1,310,454	-0.10(-0.21%)
Mar 30, 2017	47.42	47.57	47.08	47.33	1,713,022	-0.18(-0.39%)
Mar 29, 2017	47.08	47.66	47.08	47.51	1,466,047	+0.13(+0.27%)
Mar 28, 2017	46.82	47.67	46.81	47.38	1,695,305	+0.35(+0.75%)
Mar 27, 2017	46.47	47.14	46.33	47.03	1,936,356	-0.06(-0.12%)
Mar 24, 2017	47.10	47.35	46.78	47.09	2,020,699	+0.17(+0.35%)
Mar 23, 2017	46.84	47.37	46.72	46.92	1,818,547	+0.14(+0.30%)
Mar 22, 2017	47.40	47.41	46.35	46.78	3,475,328	-0.52(-1.09%)
Mar 21, 2017	48.12	48.34	46.89	47.30	5,004,523	-1.30(-2.68%)
Mar 20, 2017	48.71	48.73	48.12	48.60	3,736,891	-0.14(-0.28%)
Mar 17, 2017	48.81	49.16	48.56	48.74	4,335,673	-0.13(-0.26%)
Mar 16, 2017	48.27	49.15	47.86	48.87	3,982,325	+0.77(+1.61%)
Mar 15, 2017	47.84	48.24	47.27	48.09	3,169,681	+0.49(+1.03%)
Mar 14, 2017	47.79	47.83	47.09	47.60	2,574,571	-0.30(-0.62%)
Mar 13, 2017	48.76	48.90	47.87	47.90	4,116,028	-0.74(-1.52%)
Mar 10, 2017	48.35	49.63	48.34	48.64	6,610,263	+0.73(+1.52%)
Mar 09, 2017	48.20	48.80	47.32	47.91	5,122,016	-0.30(-0.61%)
Mar 08, 2017	46.73	48.36	46.68	48.20	4,908,357	+1.42(+3.04%)
Mar 07, 2017	46.20	46.88	45.94	46.78	3,089,081	+0.68(+1.48%)
Mar 06, 2017	45.79	46.30	45.60	46.10	2,780,927	+0.06(+0.14%)
Mar 03, 2017	45.74	46.20	45.29	46.04	3,462,147	+0.15(+0.32%)
Mar 02, 2017	46.04	46.21	45.70	45.89	1,735,706	-0.25(-0.54%)
Mar 01, 2017	45.34	46.53	45.32	46.14	3,768,645	+1.13(+2.50%)
Feb 28, 2017	44.60	45.21	44.46	45.01	3,792,173	+0.39(+0.87%)
Feb 27, 2017	43.76	44.74	43.56	44.62	2,624,972	+0.87(+1.98%)
Feb 24, 2017	43.31	43.85	43.06	43.76	2,001,239	+0.26(+0.59%)
Feb 23, 2017	43.91	43.91	43.09	43.50	1,831,495	-0.15(-0.34%)
Feb 22, 2017	44.21	44.21	43.29	43.65	2,615,297	+0.27(+0.62%)
Feb 21, 2017	43.10	43.41	42.92	43.38	2,050,460	+0.52(+1.21%)
Feb 17, 2017		42.86	42.86	42.86	0	+0.26(+0.61%)
Feb 16, 2017	43.17	43.43	42.57	42.60	1,487,933	-0.66(-1.54%)
Feb 15, 2017	42.70	43.48	42.61	43.27	2,231,233	+0.64(+1.49%)
Feb 14, 2017	42.99	43.08	42.24	42.63	2,257,687	-0.45(-1.05%)
Feb 13, 2017	43.35	43.46	42.93	43.08	2,531,306	-0.10(-0.24%)
Feb 10, 2017	42.47	43.33	42.15	43.19	3,172,235	+1.49(+3.58%)
Feb 09, 2017	41.65	41.84	41.19	41.69	2,151,408	+0.00(+0.00%)
Feb 08, 2017	41.17	41.84	41.07	41.69	2,988,243	+0.53(+1.28%)
Feb 07, 2017	41.49	41.50	40.66	41.17	2,252,054	-0.14(-0.33%)
Feb 06, 2017	41.56	41.85	41.19	41.30	1,629,499	-0.34(-0.82%)
Feb 03, 2017	41.62	41.72	41.20	41.65	2,164,872	+0.30(+0.74%)
Feb 02, 2017	41.45	41.71	41.09	41.34	2,150,634	-0.07(-0.18%)
Feb 01, 2017	41.28	41.67	40.63	41.41	4,699,561	+0.22(+0.54%)
Jan 31, 2017	41.78	41.80	40.84	41.19	3,372,138	-0.75(-1.78%)
Jan 30, 2017	41.90	41.95	41.16	41.94	2,510,747	-0.30(-0.72%)
Jan 27, 2017	42.95	42.95	42.09	42.24	2,344,496	-0.84(-1.95%)
Jan 26, 2017	43.36	43.91	42.98	43.08	3,132,669	-0.21(-0.49%)
Jan 25, 2017	43.05	43.78	42.85	43.30	3,756,194	+0.55(+1.29%)
Jan 24, 2017	41.23	42.88	41.16	42.74	5,587,956	+2.42(+5.99%)
Jan 23, 2017	40.41	40.76	40.06	40.33	2,594,451	-0.09(-0.23%)
Jan 20, 2017	40.50	40.65	40.23	40.42	2,550,500	+0.11(+0.27%)
Jan 19, 2017	40.83	41.43	40.24	40.31	2,490,191	-0.53(-1.29%)
Jan 18, 2017	41.05	41.13	40.57	40.83	1,883,677	-0.09(-0.23%)
Jan 17, 2017	40.78	41.16	40.62	40.93	1,876,504	-0.06(-0.13%)
Jan 13, 2017		40.98	40.98	40.98	0	+0.03(+0.07%)
Jan 12, 2017	40.48	41.03	39.89	40.95	2,886,576	+0.37(+0.91%)
Jan 11, 2017	40.24	40.59	39.99	40.59	1,711,579	+0.28(+0.69%)
Jan 10, 2017	40.22	40.58	39.89	40.31	1,827,619	+0.17(+0.41%)
Jan 09, 2017	40.19	40.24	39.76	40.14	2,003,739	-0.13(-0.32%)
Jan 06, 2017	41.16	41.22	40.24	40.27	2,228,076	-0.67(-1.64%)
Jan 05, 2017	40.36	40.98	40.33	40.95	2,101,061	+0.41(+1.00%)
Jan 04, 2017	39.73	40.68	39.59	40.54	2,830,868	+0.98(+2.47%)
Jan 03, 2017	40.01	40.01	38.93	39.56	4,425,703	-0.01(-0.02%)
Dec 30, 2016		39.57	39.57	39.57	0	+0.03(+0.07%)
Dec 29, 2016	39.80	40.12	39.54	39.54	1,502,424	-0.24(-0.60%)
Dec 28, 2016	40.06	40.13	39.61	39.78	2,279,047	-0.18(-0.46%)
Dec 27, 2016	39.38	39.98	39.32	39.97	4,246,805	+0.74(+1.88%)
Dec 23, 2016		39.23	39.23	39.23	0	-0.33(-0.84%)
Dec 22, 2016	40.07	40.10	39.54	39.56	1,847,121	-0.51(-1.27%)
Dec 21, 2016	39.67	40.37	39.54	40.07	2,717,620	+0.43(+1.09%)
Dec 20, 2016	39.95	40.50	39.50	39.64	3,278,519	-0.37(-0.92%)
Dec 19, 2016	41.07	41.59	39.84	40.01	6,608,755	-0.02(-0.05%)
Dec 16, 2016	40.01	40.42	39.75	40.02	7,070,992	+0.07(+0.18%)
Dec 15, 2016	40.57	41.37	39.71	39.95	2,985,571	-0.61(-1.50%)
Dec 14, 2016	41.77	41.88	40.48	40.56	3,411,457	-1.17(-2.81%)
Dec 13, 2016	41.90	41.93	41.09	41.73	2,582,793	+0.11(+0.27%)
Dec 12, 2016	41.08	41.78	40.93	41.62	5,758,836	+0.30(+0.71%)
Dec 09, 2016	42.00	42.12	40.77	41.32	2,627,308	-0.77(-1.84%)
Dec 08, 2016	41.20	42.64	41.20	42.10	3,263,427	+0.92(+2.24%)
Dec 07, 2016	40.01	41.19	39.89	41.18	2,622,260	+1.15(+2.88%)
Dec 06, 2016	39.41	40.13	39.17	40.02	3,088,118	+0.92(+2.36%)
Dec 05, 2016	38.94	39.20	38.56	39.10	3,345,056	+0.38(+0.98%)
Dec 02, 2016	38.78	39.30	38.62	38.72	2,711,498	-0.01(-0.02%)
Dec 01, 2016	39.27	39.71	38.56	38.73	3,116,715	-0.48(-1.22%)
Nov 30, 2016	40.84	40.92	39.16	39.21	4,012,634	-1.57(-3.84%)
Nov 29, 2016	40.36	40.94	40.25	40.78	2,464,215	+0.49(+1.21%)
Nov 28, 2016	40.71	40.71	40.02	40.29	2,001,552	-0.53(-1.29%)
Nov 25, 2016	40.51	40.97	40.46	40.82	859,423	+0.38(+0.93%)
Nov 23, 2016		40.44	40.44	40.44	0	+0.31(+0.78%)
Nov 22, 2016	40.56	40.58	39.91	40.13	1,984,440	-0.37(-0.91%)
Nov 21, 2016	40.21	40.56	39.66	40.49	2,094,237	+0.42(+1.06%)
Nov 18, 2016	39.74	40.16	39.58	40.07	2,062,238	+0.24(+0.60%)
Nov 17, 2016	39.51	40.45	39.30	39.83	2,739,698	+1.04(+2.69%)
Nov 16, 2016	38.59	38.84	38.38	38.79	1,791,371	-0.15(-0.38%)
Nov 15, 2016	39.47	39.79	38.67	38.94	2,941,109	-0.08(-0.21%)
Nov 14, 2016	38.27	39.19	37.98	39.02	3,368,091	+1.00(+2.62%)
Nov 11, 2016	38.63	38.82	37.74	38.02	3,171,529	-0.54(-1.41%)
Nov 10, 2016	38.05	38.82	37.76	38.57	4,034,804	+0.68(+1.80%)
Nov 09, 2016	37.33	38.24	36.58	37.89	5,636,371	-0.30(-0.80%)
Nov 08, 2016	38.28	38.32	37.41	38.19	2,760,343	-0.47(-1.22%)
Nov 07, 2016	38.74	38.98	38.42	38.66	2,381,048	+0.50(+1.30%)
Nov 04, 2016	37.64	39.05	37.47	38.16	2,271,916	+0.60(+1.59%)
Nov 03, 2016	37.77	37.92	37.44	37.56	1,644,330	-0.10(-0.27%)
Nov 02, 2016	38.01	38.12	37.35	37.66	2,238,009	-0.37(-0.97%)
Nov 01, 2016	38.44	38.66	37.72	38.03	2,238,295	-0.40(-1.03%)
Oct 31, 2016	38.38	38.72	38.27	38.43	2,814,744	+0.32(+0.85%)
Oct 28, 2016	37.38	38.36	37.13	38.11	3,309,628	+0.92(+2.48%)
Oct 27, 2016	38.21	38.23	37.13	37.18	2,761,821	-0.82(-2.16%)
Oct 26, 2016	37.83	38.20	37.62	38.01	1,592,007	+0.02(+0.05%)
Oct 25, 2016	38.30	38.33	37.75	37.99	3,026,142	-0.49(-1.27%)
Oct 24, 2016	38.30	38.59	38.23	38.48	2,537,209	+0.48(+1.26%)
Oct 21, 2016	37.81	38.09	37.71	38.00	1,654,010	-0.17(-0.43%)
Oct 20, 2016	38.41	38.61	37.95	38.16	2,894,578	-0.53(-1.36%)
Oct 19, 2016	38.80	39.01	38.27	38.69	2,097,278	+0.06(+0.14%)
Oct 18, 2016	38.73	39.09	38.47	38.63	2,298,585	+0.28(+0.72%)
Oct 17, 2016	38.43	38.87	38.10	38.36	2,633,749	+0.23(+0.60%)
Oct 14, 2016	37.97	38.53	37.92	38.12	3,229,893	+0.37(+0.98%)
Oct 13, 2016	38.12	38.24	37.49	37.76	3,372,391	-0.77(-1.99%)
Oct 12, 2016	38.42	38.76	38.16	38.52	3,151,354	+0.19(+0.51%)
Oct 11, 2016	38.41	38.44	37.94	38.33	2,667,932	-0.13(-0.34%)
Oct 10, 2016	38.58	38.77	38.25	38.46	2,829,656	+0.17(+0.43%)
Oct 07, 2016	38.79	39.32	38.25	38.29	1,868,607	-0.54(-1.40%)
Oct 06, 2016	38.42	39.02	38.26	38.83	1,950,272	+0.27(+0.69%)
Oct 05, 2016	38.53	38.90	38.44	38.57	1,918,138	+0.28(+0.72%)
Oct 04, 2016	38.80	38.98	38.11	38.29	1,996,503	-0.52(-1.33%)
Oct 03, 2016	38.80	38.89	38.52	38.81	1,929,817	-0.18(-0.47%)
Sep 30, 2016	39.06	39.21	38.72	38.99	2,049,269	+0.14(+0.36%)
Sep 29, 2016	39.62	39.88	38.70	38.85	2,330,735	-0.93(-2.34%)
Sep 28, 2016	39.36	39.89	39.22	39.78	2,062,357	+0.44(+1.12%)
Sep 27, 2016	39.48	39.92	39.31	39.34	2,113,383	-0.21(-0.54%)
Sep 26, 2016	39.48	39.97	39.30	39.55	2,243,556	-0.15(-0.37%)
Sep 23, 2016	40.08	40.46	39.69	39.70	2,561,409	-0.45(-1.12%)
Sep 22, 2016	40.48	41.16	39.99	40.15	4,568,019	+0.14(+0.35%)
Sep 21, 2016	40.00	40.38	39.09	40.01	5,480,047	-0.05(-0.12%)
Sep 20, 2016	41.13	41.16	39.42	40.06	12,385,784	-1.46(-3.53%)
Sep 19, 2016	41.12	42.18	41.07	41.52	3,980,031	+0.69(+1.69%)
Sep 16, 2016	41.26	41.39	40.70	40.83	3,887,572	-0.62(-1.49%)
Sep 15, 2016	41.20	41.71	40.99	41.45	2,800,099	+0.25(+0.60%)
Sep 14, 2016	41.23	41.62	40.93	41.20	2,250,406	+0.03(+0.07%)
Sep 13, 2016	41.82	42.29	41.04	41.17	2,398,482	-1.07(-2.53%)
Sep 12, 2016	41.23	42.40	41.23	42.24	1,858,741	+0.64(+1.53%)
Sep 09, 2016	42.71	42.73	41.42	41.61	2,312,484	-1.56(-3.61%)
Sep 08, 2016	43.48	43.52	43.13	43.16	787,333	-0.42(-0.97%)
Sep 07, 2016	42.93	43.74	42.85	43.59	1,138,208	+0.64(+1.50%)
Sep 06, 2016	42.93	43.18	42.57	42.94	1,246,177	+0.06(+0.15%)
Sep 02, 2016	43.21	42.88	42.88	42.88	2,030,492	-0.14(-0.32%)
Sep 01, 2016	43.62	43.84	42.88	43.02	1,194,403	-0.54(-1.25%)
Aug 31, 2016	43.52	43.69	43.15	43.56	2,060,531	-0.03(-0.06%)
Aug 30, 2016	43.17	43.59	42.98	43.59	1,581,601	+0.47(+1.09%)
Aug 29, 2016	42.74	43.37	42.56	43.12	1,412,595	+0.46(+1.08%)
Aug 26, 2016	43.58	43.59	42.41	42.66	2,531,186	-0.80(-1.84%)
Aug 25, 2016	43.45	43.90	43.21	43.46	1,547,143	-0.15(-0.34%)
Aug 24, 2016	44.05	44.15	43.41	43.61	1,417,241	-0.54(-1.23%)
Aug 23, 2016	43.25	44.61	42.91	44.15	3,426,079	+1.27(+2.96%)
Aug 22, 2016	42.82	43.00	42.56	42.88	1,248,806	+0.06(+0.13%)
Aug 19, 2016	42.96	43.10	42.74	42.82	1,853,367	-0.35(-0.81%)
Aug 18, 2016	43.05	43.26	42.75	43.17	1,123,851	+0.10(+0.24%)
Aug 17, 2016	43.33	43.45	42.67	43.07	1,134,348	-0.32(-0.74%)
Aug 16, 2016	43.41	43.56	43.08	43.39	1,191,771	-0.17(-0.38%)
Aug 15, 2016	43.18	43.99	43.18	43.56	1,945,731	+0.51(+1.18%)
Aug 12, 2016	43.40	43.53	42.84	43.05	1,617,769	-0.38(-0.87%)
Aug 11, 2016	43.26	43.61	43.10	43.43	1,283,166	+0.33(+0.77%)
Aug 10, 2016	43.19	43.26	42.74	43.10	1,915,675	-0.03(-0.06%)
Aug 09, 2016	42.83	43.16	42.77	43.13	1,650,731	+0.19(+0.45%)
Aug 08, 2016	43.26	43.37	42.85	42.93	2,519,903	-0.17(-0.38%)
Aug 05, 2016	42.48	43.20	42.48	43.10	2,697,985	+0.91(+2.16%)
Aug 04, 2016	42.15	42.41	41.68	42.19	3,017,324	+0.06(+0.15%)
Aug 03, 2016	41.81	42.44	41.65	42.12	3,079,637	+0.19(+0.46%)
Aug 02, 2016	42.91	43.10	41.80	41.93	2,693,936	-1.12(-2.61%)
Aug 01, 2016	43.02	43.35	42.80	43.05	1,941,958	-0.05(-0.11%)
Jul 29, 2016	44.35	44.36	42.93	43.10	3,844,325	-1.36(-3.07%)
Jul 28, 2016	44.88	44.93	44.46	44.46	2,050,494	-0.30(-0.68%)
Jul 27, 2016	45.35	45.68	44.58	44.77	1,687,128	-0.45(-1.00%)
Jul 26, 2016	45.13	45.24	44.51	45.22	3,005,083	-0.05(-0.10%)
Jul 25, 2016	44.85	45.35	44.81	45.26	2,488,566	+0.42(+0.94%)
Jul 22, 2016	45.02	45.21	44.28	44.84	1,549,686	-0.15(-0.33%)
Jul 21, 2016	45.17	45.17	44.70	44.99	2,027,388	-0.09(-0.20%)
Jul 20, 2016	44.80	45.23	44.74	45.08	1,735,935	+0.28(+0.62%)
Jul 19, 2016	45.09	45.31	44.75	44.80	1,084,272	-0.22(-0.49%)
Jul 18, 2016	44.89	45.10	44.53	45.02	1,583,222	+0.22(+0.49%)
Jul 15, 2016	44.99	45.00	44.47	44.80	1,344,420	-0.11(-0.25%)
Jul 14, 2016	45.29	45.29	44.76	44.91	1,652,532	+0.06(+0.12%)
Jul 13, 2016	45.12	45.36	44.66	44.86	1,192,497	-0.06(-0.14%)
Jul 12, 2016	45.27	45.36	44.88	44.92	1,841,457	+0.03(+0.06%)
Jul 11, 2016	45.30	45.57	44.86	44.89	3,185,625	-0.38(-0.83%)
Jul 08, 2016	44.14	45.40	43.73	45.27	4,878,129	+1.54(+3.52%)
Jul 07, 2016	43.35	43.98	43.35	43.73	2,786,319	+0.43(+1.00%)
Jul 06, 2016	42.42	43.32	42.32	43.30	3,644,841	+0.66(+1.56%)
Jul 05, 2016	42.72	42.79	41.76	42.64	2,710,278	-0.07(-0.17%)