Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.61	26.63	26.20	26.44	4,738,122	-0.23(-0.86%)
Apr 27, 2012	26.52	26.72	26.47	26.67	4,857,525	+0.28(+1.07%)
Apr 26, 2012	25.98	26.42	25.96	26.39	4,676,629	+0.35(+1.33%)
Apr 25, 2012	26.15	26.28	25.98	26.04	5,602,240	+0.10(+0.38%)
Apr 24, 2012	25.82	26.03	25.77	25.94	6,503,726	+0.23(+0.89%)
Apr 23, 2012	25.62	25.80	25.44	25.71	8,066,564	-0.20(-0.77%)
Apr 20, 2012	26.00	26.13	25.85	25.91	9,479,822	+0.07(+0.26%)
Apr 19, 2012	25.98	26.42	25.62	25.85	12,669,536	-0.82(-3.09%)
Apr 18, 2012	26.55	26.75	26.53	26.67	4,285,169	-0.05(-0.18%)
Apr 17, 2012	26.51	26.86	26.42	26.72	4,511,315	+0.37(+1.39%)
Apr 16, 2012	26.43	26.56	26.24	26.35	4,129,141	+0.08(+0.30%)
Apr 13, 2012	26.45	26.61	26.25	26.27	4,177,879	-0.30(-1.12%)
Apr 12, 2012	26.28	26.68	26.25	26.57	4,346,695	+0.29(+1.09%)
Apr 11, 2012	26.13	26.38	26.07	26.28	6,012,420	+0.52(+2.03%)
Apr 10, 2012	26.67	26.72	25.63	25.76	8,783,061	-0.86(-3.22%)
Apr 09, 2012	26.54	26.77	26.44	26.62	4,419,708	-0.26(-0.96%)
Apr 05, 2012	26.79	27.01	26.77	26.88	4,899,426	-0.06(-0.24%)
Apr 04, 2012	26.94	27.02	26.85	26.94	4,347,782	-0.29(-1.06%)
Apr 03, 2012	27.30	27.38	27.01	27.23	5,446,741	-0.11(-0.41%)
Apr 02, 2012	27.31	27.53	27.11	27.34	5,437,591	+0.03(+0.12%)
Mar 30, 2012	26.99	27.33	26.90	27.31	7,471,294	+0.47(+1.76%)
Mar 29, 2012	26.45	26.89	26.41	26.84	4,993,594	+0.13(+0.47%)
Mar 28, 2012	26.93	26.99	26.51	26.71	5,201,206	-0.25(-0.91%)
Mar 27, 2012	26.85	27.03	26.80	26.95	4,565,535	+0.14(+0.53%)
Mar 26, 2012	26.67	26.83	26.57	26.81	4,818,529	+0.31(+1.16%)
Mar 23, 2012	26.61	26.63	26.30	26.51	4,781,746	-0.04(-0.15%)
Mar 22, 2012	26.41	26.64	26.14	26.54	6,219,960	-0.11(-0.40%)
Mar 21, 2012	26.63	26.75	26.49	26.65	2,821,011	+0.04(+0.16%)
Mar 20, 2012	26.61	26.77	26.44	26.61	4,265,856	-0.17(-0.62%)
Mar 19, 2012	26.73	26.88	26.67	26.77	3,417,433	-0.04(-0.15%)
Mar 16, 2012	26.81	26.90	26.66	26.81	8,396,619	+0.02(+0.09%)
Mar 15, 2012	26.57	26.80	26.46	26.79	3,668,283	+0.23(+0.86%)
Mar 14, 2012	26.72	26.76	26.47	26.56	4,038,471	-0.14(-0.53%)
Mar 13, 2012	26.32	26.72	26.25	26.70	5,698,798	+0.55(+2.09%)
Mar 12, 2012	26.08	26.22	25.93	26.15	4,105,815	+0.15(+0.56%)
Mar 09, 2012	25.89	26.15	25.81	26.01	4,084,845	+0.17(+0.64%)
Mar 08, 2012	25.83	25.95	25.74	25.84	3,589,301	+0.24(+0.95%)
Mar 07, 2012	25.59	25.61	25.37	25.60	5,221,741	+0.15(+0.59%)
Mar 06, 2012	25.39	25.75	25.39	25.45	6,443,086	-0.46(-1.79%)
Mar 05, 2012	25.88	25.94	25.74	25.91	4,679,387	-0.10(-0.37%)
Mar 02, 2012	25.75	26.11	25.66	26.01	5,560,460	+0.23(+0.89%)
Mar 01, 2012	25.77	25.97	25.63	25.78	5,596,343	+0.02(+0.09%)
Feb 29, 2012	26.02	26.18	25.72	25.75	9,678,916	-0.26(-1.01%)
Feb 28, 2012	25.92	26.12	25.80	26.02	5,201,862	+0.09(+0.34%)
Feb 27, 2012	25.90	26.12	25.74	25.93	5,418,969	-0.06(-0.24%)
Feb 24, 2012	26.06	26.08	25.90	25.99	4,272,725	-0.08(-0.30%)
Feb 23, 2012	25.91	26.13	25.71	26.07	5,927,953	+0.18(+0.70%)
Feb 22, 2012	25.88	25.98	25.75	25.89	4,665,270	-0.05(-0.21%)
Feb 21, 2012	25.75	25.96	25.66	25.94	6,003,452	+0.39(+1.51%)
Feb 17, 2012	25.62	25.70	25.44	25.56	4,896,909	+0.02(+0.08%)
Feb 16, 2012	24.98	25.57	24.89	25.54	6,492,786	+0.57(+2.28%)
Feb 15, 2012	25.25	25.30	24.92	24.97	6,394,536	-0.25(-0.99%)
Feb 14, 2012	25.20	25.33	25.03	25.22	5,892,031	-0.09(-0.35%)
Feb 13, 2012	25.35	25.41	25.16	25.31	7,736,776	+0.19(+0.74%)
Feb 10, 2012	25.27	25.34	25.01	25.12	8,633,189	-0.38(-1.49%)
Feb 09, 2012	25.41	25.58	25.31	25.50	9,994,593	+0.13(+0.52%)
Feb 08, 2012	25.53	25.59	25.30	25.37	7,659,644	-0.20(-0.76%)
Feb 07, 2012	25.58	25.73	25.42	25.56	3,704,696	-0.19(-0.72%)
Feb 06, 2012	25.60	25.83	25.59	25.75	3,024,055	-0.02(-0.09%)
Feb 03, 2012	25.98	26.02	25.71	25.77	6,399,074	+0.11(+0.42%)
Feb 02, 2012	25.84	26.01	25.63	25.67	5,669,082	-0.15(-0.59%)
Feb 01, 2012	25.74	26.13	25.65	25.82	10,171,354	+0.22(+0.86%)
Jan 31, 2012	25.47	25.94	25.30	25.60	8,885,092	+0.04(+0.15%)
Jan 30, 2012	25.30	25.56	25.11	25.56	6,888,248	+0.08(+0.33%)
Jan 27, 2012	25.46	25.65	25.40	25.48	6,081,282	-0.19(-0.72%)
Jan 26, 2012	25.90	25.93	25.55	25.66	6,863,227	-0.19(-0.74%)
Jan 25, 2012	25.64	25.94	25.48	25.85	5,934,072	+0.11(+0.44%)
Jan 24, 2012	25.12	25.78	25.04	25.74	8,886,932	+0.44(+1.73%)
Jan 23, 2012	25.06	25.34	25.04	25.30	7,311,193	+0.27(+1.09%)
Jan 20, 2012	25.15	25.23	24.96	25.03	6,163,044	-0.09(-0.35%)
Jan 19, 2012	25.24	25.25	25.00	25.12	4,218,890	-0.03(-0.12%)
Jan 18, 2012	24.71	25.17	24.68	25.15	5,685,028	+0.37(+1.48%)
Jan 17, 2012	24.86	25.08	24.69	24.78	5,075,448	+0.17(+0.67%)
Jan 13, 2012	24.52	24.65	24.39	24.61	5,194,623	-0.15(-0.61%)
Jan 12, 2012	24.62	24.81	24.49	24.77	5,681,828	+0.26(+1.07%)
Jan 11, 2012	24.17	24.57	24.12	24.50	6,188,430	+0.25(+1.05%)
Jan 10, 2012	23.89	24.31	23.84	24.25	7,184,637	+0.57(+2.39%)
Jan 09, 2012	23.56	23.71	23.35	23.68	4,382,980	+0.12(+0.52%)
Jan 06, 2012	23.63	23.74	23.35	23.56	4,250,313	-0.13(-0.54%)
Jan 05, 2012	23.40	23.71	23.16	23.69	7,090,205	+0.11(+0.48%)
Jan 04, 2012	23.59	23.61	23.33	23.58	4,786,082	+0.64(+2.81%)
Dec 30, 2011	23.03	23.15	22.91	22.93	3,392,618	-0.21(-0.93%)
Dec 29, 2011	22.84	23.18	22.83	23.15	3,449,679	+0.31(+1.34%)
Dec 28, 2011	23.18	23.36	22.78	22.84	3,837,871	-0.39(-1.66%)
Dec 27, 2011	23.28	23.38	23.10	23.23	3,271,718	-0.06(-0.25%)
Dec 23, 2011	22.96	23.29	22.87	23.28	4,308,916	+0.31(+1.36%)
Dec 21, 2011	23.44	23.46	22.73	22.97	5,940,366	-0.41(-1.75%)
Dec 20, 2011	22.93	23.42	22.74	23.38	5,867,698	+0.86(+3.83%)
Dec 19, 2011	22.75	22.84	22.43	22.52	5,588,357	-0.08(-0.35%)
Dec 16, 2011	22.71	22.93	22.44	22.60	10,439,318	+0.09(+0.41%)
Dec 15, 2011	22.62	22.81	22.44	22.50	8,454,582	+0.10(+0.46%)
Dec 14, 2011	22.05	22.49	21.99	22.40	10,585,503	+0.30(+1.34%)
Dec 13, 2011	22.29	22.60	21.96	22.11	9,733,268	-0.16(-0.70%)
Dec 12, 2011	22.54	22.59	22.10	22.26	6,429,084	-0.60(-2.64%)
Dec 09, 2011	22.45	22.93	22.38	22.87	6,515,636	+0.49(+2.20%)
Dec 08, 2011	22.88	22.93	22.31	22.37	6,973,595	-0.70(-3.02%)
Dec 07, 2011	23.26	23.29	22.74	23.07	8,111,746	-0.33(-1.40%)
Dec 06, 2011	23.29	23.53	22.98	23.40	7,331,608	+0.19(+0.80%)
Dec 05, 2011	23.61	23.62	23.02	23.21	7,288,366	+0.06(+0.27%)
Dec 02, 2011	23.71	23.79	23.12	23.15	10,005,152	-0.44(-1.88%)
Dec 01, 2011	23.60	23.88	23.52	23.59	5,435,604	+0.01(+0.06%)
Nov 30, 2011	23.52	23.81	23.44	23.58	10,747,867	+0.89(+3.93%)
Nov 29, 2011	22.72	22.94	22.56	22.69	5,531,997	+0.14(+0.61%)
Nov 28, 2011	22.43	22.70	22.29	22.55	7,964,094	+0.83(+3.84%)
Nov 25, 2011	21.66	22.10	21.63	21.72	2,327,873	-0.05(-0.22%)
Nov 23, 2011	22.18	22.27	21.76	21.76	6,493,665	-0.67(-3.00%)
Nov 22, 2011	22.42	22.66	22.17	22.44	5,419,125	-0.09(-0.39%)
Nov 21, 2011	22.66	22.73	22.28	22.52	4,768,909	-0.54(-2.32%)
Nov 18, 2011	23.15	23.23	22.84	23.06	5,648,635	+0.14(+0.60%)
Nov 17, 2011	23.38	23.46	22.68	22.92	8,226,982	-0.58(-2.47%)
Nov 16, 2011	23.80	24.09	23.46	23.50	7,384,108	-0.61(-2.55%)
Nov 15, 2011	23.89	24.30	23.70	24.12	5,250,982	+0.11(+0.45%)
Nov 14, 2011	24.12	24.23	23.89	24.01	3,751,028	-0.21(-0.89%)
Nov 11, 2011	24.02	24.44	23.91	24.23	4,530,346	+0.55(+2.30%)
Nov 10, 2011	23.72	23.95	23.54	23.68	8,348,696	+0.27(+1.14%)
Nov 09, 2011	23.53	23.86	23.34	23.41	8,350,350	-0.77(-3.18%)
Nov 08, 2011	23.99	24.23	23.73	24.18	6,280,224	+0.29(+1.22%)
Nov 07, 2011	23.67	23.93	23.40	23.89	6,185,557	+0.13(+0.55%)
Nov 04, 2011	23.66	23.85	23.32	23.76	5,741,997	-0.14(-0.59%)
Nov 03, 2011	23.98	23.98	23.60	23.90	10,026,513	+0.27(+1.13%)
Nov 02, 2011	23.84	23.84	23.35	23.63	6,346,939	+0.56(+2.41%)
Nov 01, 2011	22.92	23.40	22.62	23.07	12,479,971	-0.49(-2.07%)
Oct 31, 2011	24.43	24.61	23.55	23.56	11,149,462	-1.22(-4.94%)
Oct 28, 2011	24.25	24.84	24.15	24.79	10,661,090	+0.49(+2.03%)
Oct 27, 2011	23.96	24.45	23.86	24.29	9,085,839	+0.99(+4.27%)
Oct 26, 2011	23.40	23.51	22.98	23.30	9,532,644	+0.19(+0.82%)
Oct 25, 2011	23.27	23.40	22.95	23.11	9,413,845	-0.42(-1.78%)
Oct 24, 2011	22.85	23.58	22.78	23.53	10,940,324	+0.67(+2.92%)
Oct 21, 2011	22.26	23.04	22.26	22.86	10,436,006	+0.79(+3.58%)
Oct 20, 2011	21.63	22.31	21.51	22.07	8,907,612	+0.59(+2.74%)
Oct 19, 2011	21.89	22.13	21.43	21.48	9,344,514	-0.50(-2.26%)
Oct 18, 2011	21.36	22.17	21.29	21.98	9,327,569	+0.55(+2.57%)
Oct 17, 2011	22.13	22.13	21.37	21.43	5,518,045	-0.69(-3.11%)
Oct 14, 2011	22.17	22.37	21.82	22.11	6,543,797	+0.26(+1.18%)
Oct 13, 2011	21.79	21.93	21.39	21.86	6,146,860	-0.14(-0.62%)
Oct 12, 2011	21.69	22.35	21.62	21.99	8,850,199	+0.48(+2.22%)
Oct 11, 2011	21.36	21.61	21.30	21.52	6,076,499	-0.02(-0.09%)
Oct 10, 2011	20.97	21.55	20.96	21.54	5,052,613	+0.93(+4.52%)
Oct 07, 2011	20.62	20.88	20.41	20.60	13,037,449	-0.19(-0.89%)
Oct 06, 2011	20.51	20.80	20.14	20.79	9,826,139	+0.46(+2.25%)
Oct 05, 2011	20.21	20.42	19.92	20.33	9,524,013	+0.24(+1.21%)
Oct 04, 2011	19.53	20.13	19.17	20.09	14,785,772	+0.39(+1.98%)
Oct 03, 2011	20.26	20.49	19.68	19.70	13,367,172	-0.74(-3.62%)
Sep 30, 2011	20.81	21.07	20.44	20.44	10,139,063	-0.77(-3.65%)
Sep 29, 2011	21.25	21.40	20.77	21.21	9,148,388	+0.38(+1.80%)
Sep 28, 2011	21.48	21.67	20.81	20.84	8,692,608	-0.72(-3.33%)
Sep 27, 2011	21.56	21.99	21.45	21.56	8,052,537	+0.38(+1.77%)
Sep 26, 2011	21.05	21.20	20.43	21.18	8,775,991	+0.38(+1.80%)
Sep 23, 2011	20.66	21.09	20.62	20.81	9,958,764	-0.00(-0.02%)
Sep 22, 2011	21.12	21.15	20.46	20.81	14,690,395	-1.00(-4.60%)
Sep 21, 2011	22.46	22.64	21.79	21.81	7,853,633	-0.71(-3.16%)
Sep 20, 2011	22.34	22.79	22.30	22.53	8,828,281	+0.11(+0.50%)
Sep 19, 2011	22.05	22.54	21.78	22.41	7,371,527	+0.03(+0.15%)
Sep 16, 2011	22.84	22.85	22.23	22.38	19,033,568	-0.19(-0.86%)
Sep 15, 2011	22.41	22.68	22.19	22.57	10,285,080	+0.53(+2.39%)
Sep 14, 2011	21.65	22.37	21.30	22.05	11,791,304	+0.53(+2.47%)
Sep 13, 2011	21.29	21.71	21.16	21.52	12,092,145	+0.29(+1.38%)
Sep 12, 2011	20.33	21.24	20.19	21.22	14,387,103	+0.48(+2.30%)
Sep 09, 2011	20.94	21.30	20.62	20.75	13,196,658	-0.44(-2.07%)
Sep 08, 2011	21.36	21.60	21.09	21.19	9,278,321	-0.37(-1.70%)
Sep 07, 2011	21.26	21.56	21.13	21.55	8,603,748	+0.64(+3.05%)
Sep 06, 2011	20.45	20.96	20.15	20.91	9,495,523	-0.06(-0.28%)
Sep 02, 2011	21.20	21.35	20.86	20.97	7,030,037	-0.76(-3.50%)
Sep 01, 2011	22.22	22.39	21.61	21.73	10,304,073	-0.58(-2.62%)
Aug 31, 2011	22.13	22.48	22.08	22.32	13,250,946	+0.37(+1.69%)
Aug 30, 2011	21.48	22.05	21.27	21.95	10,859,670	+0.38(+1.76%)
Aug 29, 2011	21.20	21.57	21.16	21.57	6,315,790	+0.67(+3.22%)
Aug 26, 2011	20.33	21.02	19.92	20.89	9,146,657	+0.45(+2.19%)
Aug 25, 2011	21.16	21.20	20.39	20.45	9,188,503	-0.61(-2.89%)
Aug 24, 2011	20.35	21.10	20.17	21.05	12,365,321	+0.72(+3.52%)
Aug 23, 2011	19.69	20.35	19.43	20.34	10,669,874	+0.59(+2.98%)
Aug 22, 2011	20.34	20.40	19.68	19.75	7,964,613	-0.09(-0.44%)
Aug 19, 2011	19.75	20.34	19.73	19.84	10,183,004	-0.19(-0.97%)
Aug 18, 2011	20.61	20.68	19.87	20.03	12,618,484	-1.23(-5.77%)
Aug 17, 2011	21.71	21.79	21.08	21.26	5,943,094	-0.25(-1.18%)
Aug 16, 2011	21.51	21.77	21.32	21.51	9,347,228	-0.27(-1.25%)
Aug 15, 2011	21.69	22.02	21.52	21.79	7,114,067	+0.27(+1.27%)
Aug 12, 2011	21.31	21.68	21.10	21.51	9,821,025	+0.39(+1.87%)
Aug 11, 2011	20.29	21.40	20.16	21.12	15,755,515	+0.93(+4.61%)
Aug 10, 2011	20.57	20.99	20.00	20.19	21,821,458	-0.75(-3.58%)
Aug 09, 2011	20.90	21.02	19.62	20.94	19,200,786	+0.87(+4.35%)
Aug 08, 2011	20.90	21.22	20.00	20.07	25,546,374	-1.61(-7.44%)
Aug 05, 2011	21.77	22.00	21.13	21.68	19,131,944	+0.17(+0.79%)
Aug 04, 2011	22.49	22.49	21.50	21.51	15,405,627	-1.29(-5.66%)
Aug 03, 2011	22.77	22.90	22.15	22.80	11,853,200	+0.11(+0.49%)
Aug 02, 2011	23.35	23.38	21.91	22.69	16,654,935	-0.91(-3.84%)
Aug 01, 2011	24.16	24.28	23.33	23.59	9,277,376	-0.33(-1.38%)
Jul 29, 2011	23.55	24.11	23.29	23.92	11,838,442	+0.13(+0.53%)
Jul 28, 2011	23.99	24.18	23.75	23.80	10,533,785	-0.19(-0.77%)
Jul 27, 2011	24.39	24.39	23.89	23.98	11,799,273	-0.57(-2.32%)
Jul 26, 2011	25.01	25.06	24.47	24.55	10,949,652	-0.55(-2.19%)
Jul 25, 2011	24.92	25.28	24.85	25.10	6,515,493	-0.08(-0.31%)
Jul 22, 2011	25.55	25.58	25.02	25.18	7,733,022	-0.36(-1.41%)
Jul 21, 2011	25.23	25.60	24.92	25.54	16,597,976	-0.33(-1.28%)
Jul 20, 2011	26.00	26.08	25.65	25.87	7,002,070	+0.05(+0.19%)
Jul 19, 2011	25.66	25.94	25.60	25.82	5,184,870	+0.26(+1.01%)
Jul 18, 2011	25.50	25.65	25.35	25.57	7,325,968	-0.07(-0.27%)
Jul 15, 2011	25.57	25.69	25.19	25.63	9,702,183	+0.07(+0.27%)
Jul 14, 2011	26.06	26.21	25.51	25.57	7,950,231	-0.45(-1.72%)
Jul 13, 2011	26.08	26.34	25.94	26.01	5,082,190	+0.05(+0.21%)
Jul 12, 2011	25.95	26.24	25.83	25.96	5,851,886	-0.10(-0.39%)
Jul 11, 2011	26.22	26.42	25.99	26.06	4,769,708	-0.51(-1.91%)
Jul 08, 2011	26.42	26.60	26.30	26.57	5,023,421	-0.25(-0.93%)
Jul 07, 2011	26.92	27.11	26.78	26.82	6,871,517	+0.18(+0.68%)
Jul 06, 2011	26.47	26.73	26.34	26.64	6,213,658	+0.15(+0.55%)
Jul 05, 2011	26.46	26.59	26.25	26.49	5,991,722	-0.07(-0.26%)
Jul 01, 2011	25.80	26.91	25.78	26.56	9,162,460	+0.75(+2.89%)
Jun 30, 2011	25.53	26.07	25.50	25.81	7,941,474	+0.41(+1.63%)
Jun 29, 2011	25.47	25.59	25.22	25.40	6,382,481	+0.00(+0.00%)
Jun 28, 2011	24.99	25.40	24.91	25.40	8,562,978	+0.49(+1.96%)
Jun 27, 2011	24.90	25.06	24.72	24.91	7,589,015	-0.08(-0.33%)
Jun 24, 2011	25.42	25.43	24.87	25.00	10,615,570	-0.42(-1.67%)
Jun 23, 2011	25.27	25.44	24.99	25.42	10,057,835	-0.32(-1.25%)
Jun 22, 2011	25.80	26.04	25.67	25.74	8,175,002	-0.11(-0.41%)
Jun 21, 2011	25.52	25.87	25.30	25.85	10,645,463	+0.53(+2.08%)
Jun 20, 2011	25.27	25.39	25.23	25.32	9,008,576	+0.07(+0.29%)
Jun 17, 2011	25.32	25.50	25.15	25.25	11,251,921	+0.11(+0.45%)
Jun 16, 2011	25.15	25.32	24.89	25.14	10,392,040	-0.05(-0.21%)
Jun 15, 2011	25.22	25.41	25.00	25.19	27,930,574	-0.31(-1.22%)
Jun 14, 2011	24.82	25.63	24.76	25.50	13,551,205	+0.50(+2.01%)
Jun 13, 2011	25.10	25.20	24.94	25.00	5,521,392	-0.07(-0.27%)
Jun 10, 2011	25.41	25.44	25.02	25.07	8,356,074	-0.42(-1.66%)
Jun 09, 2011	25.24	25.54	25.16	25.49	5,418,920	+0.29(+1.14%)
Jun 08, 2011	25.18	25.36	25.02	25.20	4,908,094	-0.09(-0.37%)
Jun 07, 2011	25.24	25.49	25.20	25.30	5,659,930	+0.16(+0.62%)
Jun 06, 2011	25.17	25.33	25.07	25.14	4,368,930	-0.13(-0.52%)
Jun 03, 2011	25.33	25.49	25.22	25.27	6,978,227	-0.66(-2.55%)
May 24, 2011	26.20	26.35	25.87	25.93	5,255,964	-0.23(-0.87%)
May 23, 2011	26.30	26.34	26.03	26.16	4,478,299	-0.46(-1.72%)
May 20, 2011	26.88	26.88	26.50	26.62	4,699,653	-0.27(-1.01%)
May 19, 2011	26.87	27.14	26.73	26.89	7,289,210	+0.16(+0.60%)
May 18, 2011	26.13	26.75	26.06	26.73	7,703,711	+0.65(+2.50%)
May 17, 2011	26.21	26.24	25.83	26.08	8,479,284	-0.21(-0.82%)
May 16, 2011	26.16	26.45	26.10	26.29	7,091,820	+0.06(+0.24%)
May 13, 2011	26.48	26.66	26.20	26.23	5,396,165	-0.23(-0.88%)
May 12, 2011	26.28	26.50	25.97	26.46	6,607,916	+0.16(+0.61%)
May 11, 2011	26.73	26.87	26.22	26.30	6,562,678	-0.52(-1.92%)
May 10, 2011	26.69	26.85	26.56	26.82	4,868,742	+0.21(+0.79%)
May 09, 2011	26.39	26.69	26.29	26.61	3,189,060	+0.20(+0.77%)
May 06, 2011	26.62	26.75	26.14	26.41	6,937,906	+0.04(+0.15%)
May 05, 2011	26.65	26.77	26.24	26.37	7,142,892	-0.41(-1.55%)
May 04, 2011	26.93	27.07	26.54	26.78	8,605,858	-0.14(-0.51%)
May 03, 2011	26.86	26.93	26.55	26.92	5,319,136	+0.01(+0.05%)