Date Open High Low Close Volume Open Interest
02/14/14 78.89 80.38 78.66 80.15 4,590,700 0
02/13/14 77.75 79.33 77.61 78.79 4,447,200 0
02/12/14 78.53 79.27 77.99 78.78 4,435,600 0
02/11/14 76.60 78.69 76.60 78.32 5,696,500 0
02/10/14 76.79 77.04 75.80 76.04 4,002,800 0
02/07/14 75.93 77.18 75.65 76.97 3,408,000 0
02/06/14 75.09 76.52 75.09 76.28 4,817,700 0
02/05/14 71.25 75.06 69.15 73.98 11,491,000 0
02/04/14 74.75 75.70 74.32 75.03 4,052,100 0
02/03/14 76.78 77.02 73.44 74.51 8,076,200 0
http://chart.eoddata.com/?e=NYSE&s=LVS&am...2998790766