Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	53.80	54.11	53.11	53.25	2,559,764	-0.47(-0.87%)
May 23, 2011	54.01	54.08	53.44	53.72	2,181,025	-0.94(-1.72%)
May 20, 2011	55.19	55.19	54.41	54.66	2,288,829	-0.56(-1.01%)
May 19, 2011	55.17	55.73	54.89	55.22	3,549,997	+0.33(+0.60%)
May 18, 2011	53.65	54.93	53.50	54.89	3,751,868	+1.34(+2.50%)
May 17, 2011	53.81	53.88	53.04	53.55	4,129,588	-0.44(-0.81%)
May 16, 2011	53.71	54.31	53.59	53.99	3,453,864	+0.13(+0.24%)
May 13, 2011	54.38	54.74	53.80	53.86	2,628,045	-0.48(-0.88%)
May 12, 2011	53.97	54.41	53.33	54.34	3,218,193	+0.33(+0.61%)
May 11, 2011	54.89	55.18	53.83	54.01	3,196,161	-1.06(-1.92%)
May 10, 2011	54.80	55.14	54.54	55.07	2,371,179	+0.43(+0.79%)
May 09, 2011	54.18	54.80	53.98	54.64	1,553,139	+0.42(+0.77%)
May 06, 2011	54.65	54.93	53.68	54.22	3,378,905	+0.08(+0.15%)
May 05, 2011	54.72	54.97	53.88	54.14	3,478,737	-0.85(-1.55%)
May 04, 2011	55.29	55.58	54.49	54.99	4,191,232	-0.28(-0.51%)
May 03, 2011	55.15	55.30	54.51	55.27	2,590,530	+0.03(+0.05%)
May 02, 2011	55.25	55.34	55.14	55.24	2,518,161	+0.00(+0.00%)
Apr 29, 2011	55.84	56.09	55.17	55.24	3,382,765	-0.53(-0.95%)
Apr 28, 2011	55.07	55.94	54.90	55.77	4,946,685	+0.50(+0.90%)
Apr 27, 2011	54.48	55.64	54.17	55.27	6,282,709	+1.01(+1.86%)
Apr 26, 2011	52.60	54.52	52.58	54.26	4,112,425	+1.82(+3.47%)
Apr 25, 2011	53.05	53.05	52.34	52.44	2,910,191	-0.74(-1.39%)
Apr 21, 2011	54.68	54.87	52.57	53.18	4,677,611	-0.38(-0.71%)
Apr 20, 2011	53.70	53.70	53.12	53.56	3,925,687	+0.92(+1.75%)
Apr 19, 2011	51.98	52.72	51.87	52.64	2,474,231	+0.63(+1.21%)
Apr 18, 2011	52.13	52.40	51.19	52.01	3,371,860	-0.70(-1.33%)
Apr 15, 2011	52.09	52.91	52.01	52.71	3,076,800	+0.79(+1.52%)
Apr 14, 2011	51.80	52.12	51.31	51.92	1,821,491	-0.24(-0.46%)
Apr 13, 2011	51.57	52.41	51.57	52.16	3,103,835	+0.56(+1.09%)
Apr 12, 2011	51.48	51.69	51.22	51.60	2,623,731	-0.13(-0.25%)
Apr 11, 2011	51.48	51.73	51.40	51.73	2,724,688	+0.18(+0.35%)
Apr 08, 2011	52.24	52.34	51.29	51.55	1,791,804	-0.50(-0.96%)
Apr 07, 2011	52.05	52.31	51.58	52.05	1,830,721	-0.12(-0.23%)
Apr 06, 2011	52.41	52.48	51.63	52.17	2,166,715	-0.10(-0.19%)
Apr 05, 2011	52.11	52.61	51.92	52.27	2,105,328	-0.03(-0.06%)
Apr 04, 2011	52.57	52.70	52.11	52.30	2,801,197	-0.27(-0.51%)
Apr 01, 2011	52.27	53.01	52.07	52.57	2,555,856	+0.67(+1.29%)
Mar 31, 2011	51.81	52.18	51.59	51.90	2,385,814	-0.06(-0.12%)
Mar 30, 2011	52.07	52.24	51.80	51.96	1,934,082	+0.03(+0.06%)
Mar 29, 2011	51.36	51.93	50.90	51.93	2,251,776	+0.39(+0.76%)
Mar 28, 2011	51.94	52.37	51.49	51.54	1,694,306	-0.37(-0.71%)
Mar 25, 2011	51.52	52.00	51.26	51.91	2,587,399	+0.34(+0.66%)
Mar 24, 2011	51.65	51.76	50.85	51.57	2,413,113	+0.10(+0.19%)
Mar 23, 2011	51.13	51.77	50.88	51.47	2,944,944	+0.20(+0.39%)
Mar 22, 2011	51.40	51.59	51.08	51.27	2,477,154	-0.02(-0.04%)
Mar 21, 2011	51.33	51.39	50.93	51.29	2,578,922	+0.88(+1.75%)
Mar 18, 2011	50.42	50.87	50.18	50.41	4,260,683	+0.58(+1.16%)
Mar 17, 2011	50.06	50.48	49.63	49.83	3,928,673	+0.40(+0.81%)
Mar 16, 2011	50.43	50.93	48.96	49.43	6,034,567	-1.02(-2.02%)
Mar 15, 2011	50.05	50.74	49.98	50.45	4,145,249	-0.50(-0.98%)
Mar 14, 2011	50.94	51.06	50.51	50.95	2,890,729	-0.45(-0.88%)
Mar 11, 2011	50.42	51.58	50.27	51.40	3,240,571	+0.99(+1.96%)
Mar 10, 2011	51.06	51.10	50.27	50.41	3,140,640	-1.24(-2.40%)
Mar 09, 2011	51.31	51.99	50.84	51.65	2,884,421	+0.16(+0.31%)
Mar 08, 2011	50.42	51.65	50.20	51.49	2,979,820	+1.35(+2.69%)
Mar 07, 2011	51.00	51.09	49.86	50.14	2,281,776	-0.62(-1.22%)
Mar 04, 2011	51.09	51.12	50.33	50.76	2,723,389	-0.33(-0.65%)
Mar 03, 2011	50.70	51.36	50.70	51.09	3,363,817	+0.86(+1.71%)
Mar 02, 2011	49.29	50.44	49.29	50.23	3,797,810	+0.81(+1.64%)
Mar 01, 2011	50.69	50.83	49.42	49.42	4,040,292	-1.18(-2.33%)
Feb 28, 2011	50.38	50.77	50.16	50.60	4,566,055	+0.09(+0.18%)
Feb 25, 2011	50.11	50.59	49.92	50.51	2,257,361	+0.75(+1.51%)
Feb 24, 2011	49.27	49.95	49.24	49.76	3,832,963	+0.17(+0.34%)
Feb 23, 2011	50.35	50.61	49.08	49.59	3,887,155	-0.88(-1.74%)
Feb 22, 2011	51.24	51.43	50.36	50.47	3,051,029	-1.32(-2.55%)
Feb 18, 2011	51.21	51.83	51.08	51.79	2,872,686	+0.64(+1.25%)
Feb 17, 2011	50.98	51.37	50.83	51.15	3,465,135	-0.11(-0.21%)
Feb 16, 2011	51.50	51.87	51.19	51.26	2,371,063	-0.14(-0.27%)
Feb 15, 2011	51.14	51.52	51.03	51.40	3,170,881	+0.01(+0.02%)
Feb 14, 2011	51.52	51.64	51.00	51.39	2,542,127	-0.22(-0.43%)
Feb 11, 2011	50.71	52.21	50.71	51.61	7,277,301	+0.60(+1.18%)
Feb 10, 2011	49.67	51.03	49.66	51.01	4,507,241	+1.17(+2.35%)
Feb 09, 2011	49.74	50.03	49.33	49.84	2,491,325	+0.10(+0.20%)
Feb 08, 2011	49.59	50.36	49.46	49.74	4,853,778	+0.71(+1.45%)
Feb 07, 2011	50.04	50.29	48.93	49.03	9,562,148	+1.05(+2.19%)
Feb 04, 2011	47.62	48.20	47.51	47.98	2,808,559	+0.53(+1.12%)
Feb 03, 2011	47.59	47.60	47.08	47.45	2,902,789	-0.23(-0.48%)
Feb 02, 2011	47.45	47.86	47.20	47.68	2,500,964	+0.09(+0.19%)
Feb 01, 2011	46.44	47.73	46.25	47.59	4,713,556	+1.53(+3.32%)
Jan 31, 2011	46.09	46.31	45.63	46.06	4,530,523	+0.01(+0.02%)
Jan 28, 2011	46.59	46.85	45.65	46.05	4,545,903	-0.60(-1.29%)
Jan 27, 2011	47.61	47.61	46.33	46.65	5,104,804	-0.65(-1.37%)
Jan 26, 2011	47.32	47.75	46.93	47.30	3,412,863	+0.12(+0.25%)
Jan 25, 2011	47.31	47.36	46.61	47.18	2,100,465	-0.19(-0.40%)
Jan 24, 2011	46.41	47.37	46.26	47.37	2,779,815	+1.07(+2.31%)
Jan 21, 2011	46.94	47.10	46.23	46.30	3,092,186	+0.04(+0.09%)
Jan 20, 2011	46.72	46.93	46.02	46.26	3,706,884	-0.77(-1.64%)
Jan 19, 2011	47.29	47.46	46.82	47.03	2,226,743	-0.39(-0.82%)
Jan 18, 2011	47.35	47.50	47.15	47.42	2,149,972	+0.27(+0.57%)
Jan 14, 2011	46.84	47.24	46.55	47.15	2,607,111	+0.12(+0.26%)
Jan 13, 2011	47.12	47.30	46.77	47.03	1,820,201	-0.12(-0.26%)
Jan 12, 2011	47.08	47.41	46.96	47.15	2,504,449	+0.47(+1.02%)
Jan 11, 2011	46.60	46.87	46.39	46.68	3,303,178	+0.40(+0.86%)
Jan 10, 2011	46.51	46.75	46.08	46.28	3,054,339	-0.59(-1.26%)
Jan 07, 2011	47.04	47.44	46.56	46.87	2,099,910	-0.03(-0.06%)
Jan 06, 2011	46.90	47.12	46.66	46.90	3,523,645	+0.03(+0.06%)
Jan 05, 2011	46.82	47.27	46.70	46.87	3,273,251	-0.05(-0.11%)
Jan 04, 2011	47.40	47.41	46.33	46.92	2,997,274	-0.27(-0.57%)
Jan 03, 2011	47.51	47.96	47.18	47.19	2,801,818	+0.02(+0.04%)
Dec 31, 2010	47.14	47.17	46.83	47.17	1,086,830	+0.03(+0.06%)
Dec 30, 2010	47.15	47.34	47.06	47.14	886,303	-0.02(-0.04%)
Dec 29, 2010	47.31	47.48	47.16	47.16	1,632,857	-0.08(-0.17%)
Dec 28, 2010	47.35	47.38	46.85	47.24	1,041,246	+0.04(+0.08%)
Dec 27, 2010	46.99	47.31	46.79	47.20	1,157,769	+0.07(+0.15%)
Dec 23, 2010	47.20	47.32	47.00	47.13	1,514,400	+0.00(+0.00%)
Dec 22, 2010	47.43	47.59	47.02	47.13	1,818,973	-0.24(-0.51%)
Dec 21, 2010	46.50	47.46	46.50	47.37	2,968,465	+0.59(+1.26%)
Dec 20, 2010	46.75	46.97	46.40	46.78	2,052,927	-0.02(-0.04%)
Dec 17, 2010	46.75	46.98	46.28	46.80	3,421,873	+0.01(+0.02%)
Dec 16, 2010	45.18	46.85	45.18	46.79	4,256,790	+0.88(+1.92%)
Dec 15, 2010	45.78	46.41	45.72	45.91	5,658,041	+0.18(+0.39%)
Dec 14, 2010	45.80	45.90	45.54	45.73	3,780,290	-0.06(-0.13%)
Dec 13, 2010	46.33	46.87	45.74	45.79	5,392,568	-0.08(-0.17%)
Dec 10, 2010	45.63	46.00	45.50	45.87	1,793,587	+0.36(+0.79%)
Dec 09, 2010	45.70	45.75	45.36	45.51	1,334,130	+0.04(+0.09%)
Dec 08, 2010	45.45	45.82	45.22	45.47	2,362,750	+0.12(+0.26%)
Dec 07, 2010	45.04	45.84	44.98	45.35	4,366,307	+0.61(+1.36%)
Dec 06, 2010	44.57	44.97	44.39	44.74	2,793,482	+0.16(+0.36%)
Dec 03, 2010	44.25	44.62	44.08	44.58	2,664,165	+0.08(+0.18%)
Dec 02, 2010	44.07	44.86	44.05	44.50	2,714,732	+0.38(+0.86%)
Dec 01, 2010	43.91	44.24	43.87	44.12	2,773,527	+0.87(+2.01%)
Nov 30, 2010	42.81	43.39	42.66	43.25	3,729,241	-0.08(-0.18%)
Nov 29, 2010	43.65	43.78	42.92	43.33	2,644,639	-0.64(-1.46%)
Nov 26, 2010	43.75	44.09	43.55	43.97	956,913	-0.27(-0.61%)
Nov 24, 2010	43.26	44.24	44.24	44.24	2,505,224	+1.19(+2.76%)
Nov 23, 2010	43.11	43.22	42.74	43.05	1,902,688	-0.60(-1.37%)
Nov 22, 2010	43.42	43.69	43.16	43.65	2,046,220	-0.04(-0.09%)
Nov 19, 2010	43.10	43.72	42.73	43.69	3,085,634	+0.46(+1.06%)
Nov 18, 2010	43.03	43.58	42.98	43.23	3,332,270	+0.65(+1.53%)
Nov 17, 2010	42.83	42.89	42.43	42.58	2,992,810	-0.22(-0.51%)
Nov 16, 2010	43.57	43.57	42.49	42.80	3,046,073	-0.98(-2.24%)
Nov 15, 2010	43.76	44.23	43.67	43.78	2,441,472	+0.23(+0.53%)
Nov 12, 2010	43.77	44.18	43.34	43.55	2,660,222	-0.54(-1.22%)
Nov 11, 2010	43.13	44.13	42.97	44.09	3,169,248	+0.41(+0.94%)
Nov 10, 2010	43.44	43.74	43.30	43.68	3,906,510	+0.28(+0.65%)
Nov 09, 2010	44.60	44.71	43.29	43.40	6,564,861	-1.00(-2.25%)
Nov 08, 2010	44.68	44.68	44.03	44.40	3,342,685	-0.60(-1.33%)
Nov 05, 2010	44.55	45.00	44.45	45.00	2,599,787	+0.30(+0.67%)
Nov 04, 2010	43.97	44.97	43.97	44.70	3,752,377	+0.90(+2.05%)
Nov 03, 2010	43.70	43.86	43.12	43.80	2,983,084	+0.12(+0.27%)
Nov 02, 2010	43.61	43.80	43.41	43.68	1,997,249	+0.48(+1.11%)
Nov 01, 2010	43.57	43.80	42.88	43.20	2,330,343	-0.16(-0.37%)
Oct 29, 2010	42.82	43.37	42.51	43.36	3,229,592	+0.29(+0.67%)
Oct 28, 2010	43.13	43.35	42.58	43.07	3,234,854	+0.18(+0.42%)
Oct 27, 2010	42.54	42.94	42.40	42.89	2,726,881	+0.03(+0.07%)
Oct 25, 2010	43.20	43.39	42.75	42.86	4,913,688	-0.32(-0.74%)
Oct 22, 2010	43.37	43.37	42.85	43.18	2,587,400	-0.19(-0.44%)
Oct 21, 2010	42.50	43.47	42.49	43.37	6,353,978	+1.78(+4.28%)
Oct 20, 2010	41.35	41.72	41.28	41.59	4,064,615	+0.38(+0.92%)
Oct 19, 2010	41.55	41.72	40.99	41.21	3,247,251	-0.76(-1.81%)
Oct 18, 2010	41.99	42.35	41.71	41.97	2,833,190	+0.05(+0.12%)
Oct 15, 2010	42.34	42.39	41.55	41.92	3,076,670	+0.08(+0.19%)
Oct 14, 2010	42.05	42.21	41.57	41.84	4,393,829	-0.19(-0.45%)
Oct 13, 2010	41.65	42.19	41.46	42.03	3,582,588	+0.67(+1.62%)
Oct 12, 2010	41.09	41.58	40.59	41.36	3,097,618	+0.06(+0.15%)
Oct 11, 2010	41.45	41.46	41.05	41.30	1,741,547	-0.09(-0.22%)
Oct 08, 2010	41.39	41.51	40.73	41.39	3,252,953	+0.67(+1.65%)
Oct 07, 2010	40.96	41.03	40.48	40.72	2,457,302	-0.16(-0.39%)
Oct 06, 2010	40.68	41.13	40.68	40.88	2,998,212	+0.10(+0.25%)
Oct 05, 2010	40.03	40.89	40.03	40.78	3,615,129	+1.06(+2.67%)
Oct 04, 2010	40.21	40.40	39.53	39.72	4,103,284	-0.68(-1.68%)
Oct 01, 2010	40.40	41.04	40.04	40.40	4,866,391	-0.21(-0.51%)
Sep 30, 2010	40.61	41.38	40.40	40.61	8,040	+0.04(+0.09%)
Sep 29, 2010	41.21	41.38	40.53	40.57	4,612,967	-0.88(-2.12%)
Sep 28, 2010	41.00	41.56	40.50	41.45	4,239,287	+0.65(+1.59%)
Sep 27, 2010	41.14	41.16	40.58	40.80	2,201,872	-0.43(-1.04%)
Sep 24, 2010	40.44	41.32	40.44	41.23	3,154,185	+1.12(+2.79%)
Sep 23, 2010	40.11	40.70	39.99	40.11	407	-0.53(-1.30%)
Sep 22, 2010	40.98	41.09	40.37	40.64	2,545,375	-0.40(-0.97%)
Sep 21, 2010	41.13	41.44	40.85	41.04	2,740,494	-0.09(-0.22%)
Sep 20, 2010	41.04	41.26	40.61	41.13	2,612,431	+0.35(+0.86%)
Sep 17, 2010	40.78	40.89	40.01	40.78	4,584,822	+0.73(+1.82%)
Sep 15, 2010	40.11	40.28	39.86	40.05	2,684,673	-0.14(-0.35%)
Sep 14, 2010	40.01	40.50	39.91	40.19	2,714,408	-0.01(-0.02%)
Sep 13, 2010	39.90	40.40	39.90	40.20	2,695,501	+0.61(+1.54%)
Sep 10, 2010	39.60	39.70	39.36	39.59	1,935,321	+0.10(+0.25%)
Sep 09, 2010	39.88	39.99	39.29	39.49	2,296,974	+0.07(+0.18%)
Sep 08, 2010	39.03	39.89	39.03	39.42	5,274,942	+0.28(+0.72%)
Sep 07, 2010	39.10	39.31	38.91	39.14	567	-0.09(-0.23%)
Sep 03, 2010	38.68	39.50	38.68	39.23	3,513,575	+0.77(+2.00%)
Sep 02, 2010	38.00	38.53	37.95	38.46	391	+0.46(+1.21%)
Sep 01, 2010	36.72	38.13	36.72	38.00	5,475,987	+1.66(+4.57%)
Aug 31, 2010	36.27	36.58	35.91	36.34	56,534	-0.09(-0.25%)
Aug 30, 2010	36.72	36.93	36.34	36.43	3,343,749	-0.31(-0.84%)
Aug 27, 2010	35.99	36.81	35.60	36.74	3,215,301	+0.48(+1.32%)
Aug 26, 2010	36.28	36.68	35.77	36.26	200	+0.23(+0.64%)
Aug 25, 2010	35.53	36.19	35.24	36.03	4,259,934	+0.29(+0.81%)
Aug 24, 2010	35.90	36.16	35.36	35.74	709	-0.61(-1.68%)
Aug 23, 2010	36.29	36.69	36.11	36.35	3,863,150	+0.02(+0.06%)
Aug 20, 2010	36.04	36.48	35.94	36.33	4,011,568	-0.03(-0.08%)
Aug 19, 2010	37.22	37.22	36.16	36.36	709	-0.99(-2.65%)
Aug 18, 2010	37.59	37.63	37.12	37.35	2,863,145	-0.25(-0.66%)
Aug 17, 2010	37.43	37.89	37.18	37.60	3,323,419	+0.40(+1.08%)
Aug 16, 2010	36.88	37.21	36.38	37.20	2,768,951	+0.18(+0.49%)
Aug 13, 2010	37.02	37.30	36.95	37.02	2,043,469	-0.19(-0.51%)
Aug 12, 2010	37.08	37.45	36.94	37.21	2,527,654	-0.34(-0.91%)
Aug 11, 2010	38.45	38.45	37.32	37.55	567	-1.37(-3.52%)
Aug 10, 2010	38.80	39.09	38.50	38.92	2,679,944	-0.27(-0.69%)
Aug 09, 2010	39.15	39.31	38.78	39.19	2,466,647	+0.17(+0.44%)
Aug 06, 2010	39.02	39.53	38.68	39.02	4,167,907	-0.68(-1.71%)
Aug 05, 2010	39.11	39.70	39.11	39.70	3,531,911	+0.31(+0.79%)
Aug 04, 2010	38.74	39.50	38.73	39.39	3,750,186	+0.74(+1.91%)
Aug 03, 2010	38.98	39.01	38.54	38.65	2,892,082	-0.36(-0.92%)
Aug 02, 2010	38.86	39.08	38.60	39.01	5,075,422	+0.60(+1.56%)
Jul 30, 2010	38.41	38.50	37.60	38.41	5,382,013	+0.13(+0.34%)
Jul 29, 2010	38.31	38.55	37.95	38.28	4,725,453	+0.26(+0.68%)
Jul 28, 2010	38.02	38.43	37.76	38.02	424	-0.29(-0.76%)
Jul 27, 2010	38.31	38.94	38.23	38.31	567	-0.29(-0.75%)
Jul 26, 2010	38.10	38.72	38.00	38.60	5,847,546	+0.54(+1.42%)
Jul 23, 2010	37.56	38.22	37.12	38.06	5,894,589	+0.60(+1.60%)
Jul 22, 2010	37.98	38.73	36.75	37.46	9,966,265	-0.34(-0.90%)
Jul 21, 2010	38.21	38.55	37.63	37.80	4,494,748	-0.32(-0.84%)
Jul 20, 2010	38.12	38.17	37.14	38.12	3,230,210	+0.43(+1.14%)
Jul 19, 2010	37.51	37.80	37.07	37.69	2,551,251	+0.28(+0.75%)
Jul 16, 2010	37.41	38.24	37.32	37.41	4,912,674	-0.66(-1.73%)
Jul 15, 2010	38.13	38.41	37.70	38.07	4,098,215	-0.02(-0.05%)
Jul 14, 2010	37.90	38.32	37.67	38.09	3,715,079	+0.00(+0.00%)
Jul 13, 2010	37.76	38.39	37.69	38.09	3,375,305	+0.57(+1.52%)
Jul 12, 2010	37.61	37.87	37.15	37.52	2,378,539	-0.21(-0.56%)
Jul 09, 2010	37.73	37.80	37.32	37.73	2,969,735	+0.18(+0.48%)
Jul 08, 2010	37.21	37.65	37.08	37.55	3,183,909	+0.34(+0.91%)
Jul 07, 2010	35.91	37.27	35.80	37.21	4,952,727	+1.31(+3.65%)
Jul 06, 2010	36.85	36.85	35.67	35.90	2,396	-0.35(-0.97%)
Jul 02, 2010	36.25	36.95	36.10	36.25	4,479,576	-0.44(-1.20%)
Jul 01, 2010	36.69	37.39	36.44	36.69	4,983,478	-0.43(-1.16%)
Jun 30, 2010	37.45	37.95	37.01	37.12	224	-0.46(-1.22%)
Jun 29, 2010	38.23	38.43	37.30	37.58	3,649,022	-1.52(-3.89%)
Jun 25, 2010	39.10	39.27	38.58	39.10	4,395,372	+0.33(+0.85%)
Jun 24, 2010	39.43	39.43	38.65	38.77	3,414,912	-0.80(-2.02%)
Jun 23, 2010	39.77	39.92	39.18	39.57	2,321,654	-0.08(-0.20%)
Jun 22, 2010	40.47	40.83	39.60	39.65	3,636,790	-0.87(-2.15%)
Jun 21, 2010	41.04	41.34	40.24	40.52	2,808,152	-0.19(-0.47%)
Jun 18, 2010	40.71	40.87	40.54	40.71	3,872,982	+0.15(+0.37%)
Jun 17, 2010	40.83	40.86	40.01	40.56	3,400,187	-0.16(-0.39%)
Jun 16, 2010	40.45	40.84	40.29	40.72	2,809,559	+0.04(+0.10%)
Jun 15, 2010	39.66	40.70	39.90	40.68	4,181,124	+1.02(+2.57%)
Jun 14, 2010	39.79	40.15	39.44	39.66	3,108,274	+0.33(+0.83%)
Jun 11, 2010	39.06	39.36	38.84	39.33	20,193,200	+0.02(+0.05%)
Jun 10, 2010	38.65	39.37	38.58	39.31	3,195,550	+1.22(+3.20%)
Jun 09, 2010	38.49	38.90	37.95	38.10	4,275,770	-0.24(-0.63%)
Jun 08, 2010	38.08	38.47	37.64	38.33	3,238,390	+0.27(+0.72%)
Jun 07, 2010	38.97	38.97	38.03	38.06	5,115,320	-0.83(-2.13%)
Jun 04, 2010	38.89	40.09	38.74	38.89	4,680,456	-1.82(-4.46%)
Jun 03, 2010	40.65	41.12	40.57	40.71	3,751,610	+0.10(+0.25%)
Jun 02, 2010	39.53	40.62	39.28	40.60	19,556	+1.22(+3.08%)