Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	40.59	40.65	40.04	40.19	5,990,806	-0.45(-1.11%)
Apr 29, 2015	40.72	40.84	40.54	40.64	6,779,844	-0.23(-0.55%)
Apr 28, 2015	40.65	40.87	40.53	40.86	5,065,216	+0.08(+0.20%)
Apr 27, 2015	41.24	41.37	40.75	40.78	9,130,860	-0.10(-0.25%)
Apr 24, 2015	41.42	41.49	40.76	40.88	12,147,597	-0.68(-1.64%)
Apr 23, 2015	41.50	41.79	41.05	41.56	15,545,313	-0.27(-0.66%)
Apr 22, 2015	41.76	41.91	41.54	41.84	8,918,026	+0.02(+0.06%)
Apr 21, 2015	41.78	41.96	41.72	41.81	5,356,681	+0.14(+0.33%)
Apr 20, 2015	41.62	41.81	41.49	41.68	5,475,433	+0.34(+0.83%)
Apr 17, 2015	41.59	41.62	41.10	41.33	7,639,792	-0.60(-1.43%)
Apr 16, 2015	41.83	42.10	41.77	41.93	5,897,301	-0.08(-0.19%)
Apr 15, 2015	41.84	42.09	41.84	42.01	4,651,649	+0.06(+0.14%)
Apr 14, 2015	41.68	42.00	41.53	41.95	4,697,741	+0.12(+0.29%)
Apr 13, 2015	41.88	42.00	41.56	41.83	4,835,964	+0.12(+0.29%)
Apr 10, 2015	42.12	42.13	41.63	41.71	5,889,359	-0.24(-0.56%)
Apr 09, 2015	41.76	42.01	41.67	41.94	3,349,067	+0.05(+0.13%)
Apr 08, 2015	41.89	42.02	41.66	41.89	4,784,683	+0.01(+0.02%)
Apr 07, 2015	41.56	42.20	41.53	41.88	5,373,110	+0.18(+0.42%)
Apr 06, 2015	41.12	41.89	40.99	41.70	3,337,371	+0.38(+0.93%)
Apr 02, 2015	41.27	41.32	41.32	41.32	5,306,584	+0.14(+0.35%)
Apr 01, 2015	41.61	41.64	41.06	41.18	5,495,570	-0.49(-1.18%)
Mar 31, 2015	41.91	41.97	41.64	41.67	5,121,448	-0.34(-0.82%)
Mar 30, 2015	41.72	42.09	41.71	42.01	3,668,868	+0.37(+0.88%)
Mar 27, 2015	41.34	41.72	41.28	41.64	4,320,114	+0.26(+0.63%)
Mar 26, 2015	41.35	41.69	41.17	41.38	5,318,151	-0.01(-0.04%)
Mar 25, 2015	42.13	42.13	41.40	41.40	8,362,424	-0.73(-1.74%)
Mar 24, 2015	42.42	42.52	42.13	42.13	4,400,639	-0.41(-0.97%)
Mar 23, 2015	42.84	42.90	42.53	42.54	5,726,407	-0.19(-0.44%)
Mar 20, 2015	42.82	42.92	42.63	42.73	7,962,297	+0.07(+0.16%)
Mar 19, 2015	42.70	42.92	42.43	42.66	5,313,217	-0.13(-0.31%)
Mar 18, 2015	42.17	43.03	41.80	42.79	5,676,008	+0.50(+1.17%)
Mar 17, 2015	42.28	42.40	42.11	42.30	3,938,200	-0.26(-0.61%)
Mar 16, 2015	41.91	42.58	41.83	42.56	8,247,051	+0.78(+1.88%)
Mar 13, 2015	41.94	41.98	41.36	41.77	4,878,698	-0.18(-0.42%)
Mar 12, 2015	41.46	42.04	41.45	41.95	4,758,474	+0.58(+1.41%)
Mar 11, 2015	41.53	41.61	41.33	41.36	4,276,797	-0.14(-0.33%)
Mar 10, 2015	41.81	41.86	41.50	41.50	4,563,376	-0.71(-1.67%)
Mar 09, 2015	41.86	42.30	41.72	42.21	4,784,329	+0.43(+1.02%)
Mar 06, 2015	42.15	42.23	41.70	41.78	6,124,807	-0.55(-1.30%)
Mar 05, 2015	42.32	42.44	42.14	42.33	4,619,794	+0.11(+0.27%)
Mar 04, 2015	41.96	42.41	42.68	42.22	9,788,791	-0.46(-1.08%)
Mar 03, 2015	42.76	42.85	42.58	42.68	3,329,215	-0.21(-0.48%)
Mar 02, 2015	42.76	43.07	42.76	42.88	4,213,974	+0.09(+0.22%)
Feb 27, 2015	43.00	43.08	42.77	42.79	4,520,188	-0.26(-0.60%)
Feb 26, 2015	42.72	43.19	42.66	43.05	4,388,154	+0.29(+0.68%)
Feb 25, 2015	42.65	42.99	42.62	42.76	4,758,586	+0.09(+0.21%)
Feb 24, 2015	42.45	42.72	42.41	42.67	5,008,178	+0.09(+0.21%)
Feb 23, 2015	42.78	42.96	42.56	42.58	3,950,850	-0.40(-0.94%)
Feb 20, 2015	42.73	43.09	42.44	42.99	8,202,712	+0.22(+0.50%)
Feb 19, 2015	42.66	42.90	42.65	42.77	4,507,327	-0.10(-0.24%)
Feb 18, 2015	42.56	42.93	42.38	42.87	4,030,639	+0.32(+0.75%)
Feb 17, 2015	42.53	42.64	42.40	42.56	3,915,113	-0.00(-0.01%)
Feb 13, 2015	42.36	42.56	42.56	42.56	5,320,964	+0.10(+0.24%)
Feb 12, 2015	42.12	42.47	42.06	42.46	4,167,962	+0.46(+1.10%)
Feb 11, 2015	41.87	42.12	41.75	42.00	4,291,792	+0.10(+0.23%)
Feb 10, 2015	41.63	41.93	41.34	41.90	3,956,311	+0.50(+1.20%)
Feb 09, 2015	41.33	41.72	41.24	41.40	3,778,686	-0.17(-0.40%)
Feb 06, 2015	41.87	42.06	41.43	41.57	4,032,577	-0.34(-0.81%)
Feb 05, 2015	41.60	41.97	41.56	41.91	4,133,326	+0.56(+1.35%)
Feb 04, 2015	41.43	41.71	41.24	41.35	5,843,422	-0.33(-0.80%)
Feb 03, 2015	41.53	41.74	41.31	41.68	8,869,288	+0.63(+1.53%)
Feb 02, 2015	40.42	41.06	40.01	41.06	7,037,601	+0.67(+1.65%)
Jan 30, 2015	40.94	40.98	40.37	40.39	6,044,922	-0.76(-1.85%)
Jan 29, 2015	40.86	41.17	40.35	41.15	5,559,511	+0.53(+1.30%)
Jan 28, 2015	41.70	41.74	40.61	40.62	8,092,118	-0.88(-2.11%)
Jan 27, 2015	41.41	41.81	41.00	41.50	7,328,854	+0.48(+1.17%)
Jan 26, 2015	41.11	41.25	40.80	41.02	6,244,148	-0.24(-0.57%)
Jan 23, 2015	41.43	41.45	41.22	41.25	7,718,388	-0.18(-0.43%)
Jan 22, 2015	41.17	41.45	40.77	41.43	7,919,859	+0.61(+1.49%)
Jan 21, 2015	40.57	41.01	40.42	40.82	6,169,460	+0.14(+0.35%)
Jan 20, 2015	40.71	40.91	40.40	40.68	6,903,014	+0.21(+0.52%)
Jan 16, 2015	40.09	40.52	39.83	40.47	8,669,322	+0.25(+0.62%)
Jan 15, 2015	40.70	40.99	40.21	40.22	8,552,719	-0.49(-1.19%)
Jan 14, 2015	40.93	41.23	40.52	40.70	9,777,132	-0.65(-1.58%)
Jan 13, 2015	41.83	42.13	41.00	41.35	7,829,266	-0.06(-0.14%)
Jan 12, 2015	41.69	41.86	41.26	41.41	6,225,701	-0.52(-1.24%)
Jan 09, 2015	42.36	42.42	41.85	41.93	4,252,453	-0.28(-0.67%)
Jan 08, 2015	41.97	42.30	41.93	42.22	6,037,504	+0.64(+1.54%)
Jan 07, 2015	41.71	41.85	41.46	41.57	6,745,202	+0.25(+0.61%)
Jan 06, 2015	41.74	41.84	40.97	41.32	5,889,960	-0.28(-0.68%)
Jan 05, 2015	41.81	41.97	41.40	41.61	6,163,433	-0.42(-0.99%)
Jan 02, 2015	42.17	42.31	41.73	42.03	4,209,741	+0.00(+0.01%)
Dec 31, 2014	42.44	42.02	42.02	42.02	5,577,966	-0.26(-0.61%)
Dec 30, 2014	42.58	42.61	42.11	42.28	3,707,767	-0.31(-0.74%)
Dec 29, 2014	42.30	42.73	42.25	42.59	3,018,492	+0.07(+0.17%)
Dec 26, 2014	42.60	42.75	42.48	42.52	2,409,339	-0.03(-0.07%)
Dec 24, 2014	42.69	42.55	42.55	42.55	2,589,806	-0.13(-0.31%)
Dec 23, 2014	42.80	42.89	42.62	42.68	5,809,339	+0.03(+0.08%)
Dec 22, 2014	42.49	42.72	42.34	42.65	4,851,101	+0.39(+0.92%)
Dec 19, 2014	42.18	42.44	41.97	42.26	10,165,926	+0.13(+0.31%)
Dec 18, 2014	41.69	42.13	41.51	42.13	6,808,638	+1.01(+2.45%)
Dec 17, 2014	40.30	41.22	40.10	41.12	8,870,424	+0.84(+2.08%)
Dec 16, 2014	40.79	41.15	40.26	40.28	8,739,680	-0.57(-1.39%)
Dec 15, 2014	41.31	41.43	40.61	40.85	5,626,067	-0.18(-0.44%)
Dec 12, 2014	40.85	41.44	40.85	41.03	5,754,217	-0.09(-0.23%)
Dec 11, 2014	40.84	41.53	40.71	41.13	5,691,547	+0.40(+0.97%)
Dec 10, 2014	41.24	41.25	40.69	40.73	7,561,548	-0.60(-1.45%)
Dec 09, 2014	40.98	41.34	40.93	41.33	4,466,907	-0.19(-0.45%)
Dec 08, 2014	41.52	41.76	41.40	41.51	4,964,664	-0.07(-0.16%)
Dec 05, 2014	41.35	41.63	41.35	41.58	2,890,568	+0.15(+0.35%)
Dec 04, 2014	41.37	41.48	41.16	41.43	4,123,729	-0.13(-0.32%)
Dec 03, 2014	41.03	41.63	40.97	41.57	5,232,244	+0.62(+1.52%)
Dec 02, 2014	40.88	41.01	40.72	40.95	5,346,029	+0.25(+0.61%)
Dec 01, 2014	40.71	40.82	40.46	40.70	6,006,782	-0.24(-0.59%)
Nov 28, 2014	40.87	41.13	40.84	40.94	3,591,432	+0.05(+0.13%)
Nov 26, 2014	41.02	40.88	40.88	40.88	4,071,324	+0.03(+0.08%)
Nov 25, 2014	40.90	40.97	40.81	40.85	4,338,874	-0.06(-0.16%)
Nov 24, 2014	40.95	40.96	40.72	40.91	3,149,059	-0.04(-0.10%)
Nov 21, 2014	40.89	41.06	40.77	40.95	5,477,944	+0.53(+1.31%)
Nov 20, 2014	40.14	40.49	39.96	40.42	3,333,372	-0.03(-0.07%)
Nov 19, 2014	40.46	40.55	40.24	40.45	3,036,483	-0.00(-0.01%)
Nov 18, 2014	40.42	40.62	40.31	40.46	3,881,387	+0.10(+0.26%)
Nov 17, 2014	40.25	40.44	40.15	40.35	3,727,985	+0.07(+0.17%)
Nov 14, 2014	40.24	40.41	40.20	40.28	3,957,898	-0.08(-0.21%)
Nov 13, 2014	40.33	40.46	40.17	40.37	9,218,029	+0.02(+0.05%)
Nov 12, 2014	40.69	40.70	40.20	40.35	9,540,416	+0.47(+1.17%)
Nov 11, 2014	39.95	40.02	39.65	39.88	3,834,085	+0.06(+0.15%)
Nov 10, 2014	39.77	39.93	39.69	39.82	4,015,866	+0.05(+0.12%)
Nov 07, 2014	39.82	39.84	39.50	39.77	3,496,562	-0.03(-0.09%)
Nov 06, 2014	39.67	39.83	39.43	39.81	3,295,474	+0.24(+0.61%)
Nov 05, 2014	39.54	39.62	39.12	39.57	3,608,820	+0.38(+0.98%)
Nov 04, 2014	39.18	39.31	39.02	39.19	3,853,911	+0.01(+0.03%)
Nov 03, 2014	39.36	39.38	39.06	39.18	5,207,800	-0.21(-0.53%)
Oct 31, 2014	39.37	39.53	39.22	39.39	8,422,189	+0.34(+0.87%)
Oct 30, 2014	38.69	39.14	38.57	39.05	4,075,490	+0.20(+0.52%)
Oct 29, 2014	38.97	39.09	38.69	38.85	7,191,873	-0.22(-0.55%)
Oct 28, 2014	38.40	39.08	38.36	39.06	7,389,089	+0.92(+2.40%)
Oct 27, 2014	37.95	38.19	38.19	38.15	3,391,142	-0.04(-0.12%)
Oct 24, 2014	37.87	38.21	37.77	38.19	3,811,494	+0.29(+0.78%)
Oct 23, 2014	37.49	38.12	37.43	37.90	6,617,956	+0.88(+2.37%)
Oct 22, 2014	37.59	37.59	37.01	37.02	7,178,741	-0.33(-0.89%)
Oct 21, 2014	36.79	37.41	36.77	37.35	6,500,899	+0.74(+2.03%)
Oct 20, 2014	36.56	36.70	36.25	36.61	6,031,644	-0.03(-0.08%)
Oct 17, 2014	36.74	36.98	36.36	36.64	8,312,080	+0.29(+0.81%)
Oct 16, 2014	35.16	36.52	34.89	36.34	14,100,960	+1.08(+3.07%)
Oct 15, 2014	34.63	35.47	34.35	35.26	12,655,151	-0.01(-0.03%)
Oct 14, 2014	35.27	35.69	35.06	35.27	9,817,241	+0.15(+0.42%)
Oct 13, 2014	35.39	35.84	35.07	35.13	12,223,421	-0.08(-0.22%)
Oct 10, 2014	35.65	35.86	35.21	35.20	12,641,948	-0.45(-1.25%)
Oct 09, 2014	36.58	36.58	35.63	35.65	8,623,834	-0.89(-2.44%)
Oct 08, 2014	35.99	36.57	35.72	36.54	7,658,502	+0.65(+1.80%)
Oct 07, 2014	36.59	36.59	35.87	35.89	5,991,237	-0.79(-2.16%)
Oct 06, 2014	36.86	37.04	36.58	36.69	4,023,807	-0.02(-0.07%)
Oct 03, 2014	36.84	37.01	36.66	36.71	8,784,315	+0.25(+0.69%)
Oct 02, 2014	36.51	36.64	36.17	36.46	9,380,778	-0.07(-0.20%)
Oct 01, 2014	37.08	37.21	36.47	36.54	6,439,765	-0.69(-1.84%)
Sep 30, 2014	37.10	37.80	37.06	37.22	10,759,343	+0.09(+0.25%)
Sep 29, 2014	36.85	37.22	36.71	37.13	6,214,406	-0.06(-0.16%)
Sep 26, 2014	37.08	37.25	36.99	37.19	6,222,885	+0.13(+0.36%)
Sep 25, 2014	37.91	37.96	37.05	37.06	7,769,452	-1.02(-2.69%)
Sep 24, 2014	37.94	38.17	37.80	38.08	6,472,989	+0.18(+0.49%)
Sep 23, 2014	38.17	38.23	37.89	37.89	4,305,706	-0.36(-0.95%)
Sep 22, 2014	38.75	38.75	38.20	38.26	4,287,061	-0.63(-1.62%)
Sep 19, 2014	39.08	39.16	38.83	38.89	9,862,528	+0.04(+0.11%)
Sep 18, 2014	38.57	38.88	38.53	38.84	5,787,882	+0.31(+0.80%)
Sep 17, 2014	38.08	38.79	38.03	38.54	8,617,719	+0.57(+1.50%)
Sep 16, 2014	37.41	38.01	37.27	37.97	6,333,145	+0.46(+1.23%)
Sep 15, 2014	37.70	37.96	37.47	37.51	8,497,986	-0.12(-0.33%)
Sep 12, 2014	37.81	37.83	37.60	37.63	3,911,826	-0.20(-0.52%)
Sep 11, 2014	37.53	37.85	37.47	37.83	3,371,583	+0.17(+0.45%)
Sep 10, 2014	37.50	37.75	37.43	37.65	3,529,621	+0.18(+0.47%)
Sep 09, 2014	37.69	37.72	37.37	37.48	4,038,818	-0.23(-0.62%)
Sep 08, 2014	37.69	37.87	37.61	37.71	4,030,276	-0.04(-0.12%)
Sep 05, 2014	37.21	37.79	37.17	37.76	4,362,766	+0.44(+1.18%)
Sep 04, 2014	37.51	37.56	37.21	37.32	4,623,185	-0.17(-0.46%)
Sep 03, 2014	37.70	37.40	37.42	37.49	4,951,589	+0.08(+0.22%)
Sep 02, 2014	37.53	37.65	37.30	37.40	4,700,090	-0.09(-0.25%)
Aug 29, 2014	37.49	37.50	37.50	37.50	4,049,934	+0.14(+0.37%)
Aug 28, 2014	37.37	37.44	37.20	37.36	3,969,261	-0.16(-0.42%)
Aug 27, 2014	37.72	37.85	37.46	37.52	2,287,646	-0.33(-0.88%)
Aug 26, 2014	37.92	37.98	37.81	37.85	3,991,197	-0.01(-0.03%)
Aug 25, 2014	37.85	37.94	37.77	37.86	2,932,068	+0.15(+0.40%)
Aug 22, 2014	37.75	37.86	37.69	37.71	4,168,856	-0.20(-0.53%)
Aug 21, 2014	37.81	37.94	37.66	37.91	3,616,400	+0.13(+0.34%)
Aug 20, 2014	37.51	37.86	37.41	37.78	5,026,716	+0.27(+0.72%)
Aug 19, 2014	37.35	37.54	37.30	37.51	3,401,651	+0.17(+0.46%)
Aug 18, 2014	36.99	37.42	36.89	37.34	4,196,746	+0.56(+1.52%)
Aug 15, 2014	36.90	37.08	36.55	36.78	9,732,825	+0.13(+0.36%)
Aug 14, 2014	36.48	36.66	36.42	36.65	5,253,249	+0.05(+0.13%)
Aug 13, 2014	36.61	36.70	36.45	36.60	4,154,802	+0.22(+0.59%)
Aug 12, 2014	36.70	36.72	36.30	36.39	6,987,932	-0.43(-1.16%)
Aug 11, 2014	36.76	37.00	36.72	36.81	5,020,115	+0.17(+0.45%)
Aug 08, 2014	36.28	36.67	36.12	36.65	4,504,979	+0.45(+1.23%)
Aug 07, 2014	36.42	36.59	36.12	36.20	5,851,096	-0.05(-0.15%)
Aug 06, 2014	36.06	36.35	35.93	36.25	8,947,304	+0.25(+0.69%)
Aug 05, 2014	35.98	36.43	35.80	36.01	6,932,745	-0.22(-0.59%)
Aug 04, 2014	35.91	36.26	35.76	36.22	5,754,644	+0.32(+0.90%)
Aug 01, 2014	36.17	36.19	35.74	35.90	10,538,471	-0.26(-0.73%)
Jul 31, 2014	36.10	36.24	35.87	36.16	10,344,536	-0.14(-0.39%)
Jul 30, 2014	36.35	36.45	36.02	36.30	8,816,755	+0.04(+0.12%)
Jul 29, 2014	36.76	36.86	36.19	36.26	10,461,178	-0.55(-1.50%)
Jul 28, 2014	36.97	37.02	36.70	36.81	5,609,626	-0.23(-0.63%)
Jul 25, 2014	37.00	37.17	36.95	37.05	4,020,067	-0.14(-0.37%)
Jul 24, 2014	37.06	37.29	36.83	37.18	6,764,968	+0.18(+0.48%)
Jul 23, 2014	37.20	37.25	36.91	37.01	7,419,518	-0.09(-0.25%)
Jul 22, 2014	36.89	37.31	36.89	37.10	10,997,772	+0.32(+0.86%)
Jul 21, 2014	36.67	36.85	36.50	36.78	8,358,726	+0.02(+0.05%)
Jul 18, 2014	36.47	36.93	36.13	36.76	11,818,972	+0.51(+1.40%)
Jul 17, 2014	37.06	37.10	36.22	36.25	20,446,714	-2.17(-5.64%)
Jul 16, 2014	38.37	38.53	38.12	38.42	5,325,026	+0.13(+0.33%)
Jul 15, 2014	38.49	38.73	38.22	38.30	5,729,020	-0.28(-0.72%)
Jul 14, 2014	38.55	38.73	38.39	38.57	4,945,188	+0.21(+0.55%)
Jul 11, 2014	38.18	38.37	38.06	38.36	3,791,697	+0.19(+0.49%)
Jul 10, 2014	38.00	38.34	37.92	38.18	4,614,175	-0.14(-0.37%)
Jul 09, 2014	38.37	38.44	38.18	38.32	4,782,735	+0.05(+0.13%)
Jul 08, 2014	38.39	38.49	38.17	38.27	5,809,238	-0.16(-0.41%)
Jul 07, 2014	38.83	38.86	38.36	38.43	5,309,729	-0.46(-1.18%)
Jul 03, 2014	38.80	38.89	38.89	38.89	5,568,532	+0.33(+0.86%)
Jul 02, 2014	38.78	38.90	38.45	38.56	5,234,155	-0.36(-0.92%)
Jul 01, 2014	38.75	39.02	38.73	38.91	5,561,425	+0.38(+0.98%)
Jun 30, 2014	38.82	38.83	38.45	38.54	6,308,815	-0.23(-0.58%)
Jun 27, 2014	38.66	38.82	38.55	38.76	5,160,885	+0.04(+0.11%)
Jun 26, 2014	38.87	38.98	38.51	38.72	4,054,875	-0.19(-0.49%)
Jun 25, 2014	38.70	38.97	38.47	38.91	4,255,954	+0.15(+0.39%)
Jun 24, 2014	39.29	39.29	38.76	38.76	5,703,156	-0.53(-1.34%)
Jun 23, 2014	39.44	39.47	39.23	39.29	4,191,195	-0.17(-0.43%)
Jun 20, 2014	39.23	39.47	39.04	39.46	9,357,622	+0.28(+0.72%)
Jun 19, 2014	39.37	39.49	39.11	39.17	6,736,980	-0.28(-0.71%)
Jun 18, 2014	39.25	39.48	39.03	39.45	3,776,951	+0.24(+0.62%)
Jun 17, 2014	39.21	39.30	39.08	39.21	3,315,973	+0.05(+0.12%)
Jun 16, 2014	39.17	39.29	39.07	39.16	4,873,090	-0.10(-0.25%)
Jun 13, 2014	39.13	39.36	39.08	39.26	3,533,084	+0.07(+0.17%)
Jun 12, 2014	38.99	39.28	38.98	39.19	5,470,453	+0.02(+0.05%)
Jun 11, 2014	39.27	39.32	39.10	39.17	3,998,820	-0.17(-0.42%)
Jun 10, 2014	39.26	39.41	39.11	39.33	2,854,784	+0.03(+0.07%)
Jun 06, 2014	38.90	39.36	38.87	39.30	5,717,962	+0.43(+1.09%)
Jun 05, 2014	38.36	39.05	38.11	38.88	6,042,788	+0.52(+1.36%)
Jun 04, 2014	38.41	38.47	38.15	38.36	5,049,770	-0.18(-0.46%)
Jun 03, 2014	38.31	38.57	38.25	38.53	4,238,117	+0.07(+0.19%)
Jun 02, 2014	38.44	38.56	38.06	38.46	3,729,512	+0.10(+0.27%)
May 30, 2014	38.31	38.40	38.16	38.36	6,956,813	-0.06(-0.15%)
May 29, 2014	38.48	38.56	38.21	38.41	4,855,180	-0.06(-0.17%)
May 28, 2014	38.50	38.65	38.33	38.48	4,585,802	+0.01(+0.04%)
May 27, 2014	38.61	38.63	38.38	38.46	5,246,398	+0.11(+0.29%)
May 23, 2014	38.15	38.35	38.35	38.35	5,847,059	+0.18(+0.47%)
May 22, 2014	37.82	38.39	37.52	38.17	10,223,417	+0.87(+2.32%)
May 21, 2014	36.74	37.33	36.74	37.30	6,435,749	+0.72(+1.98%)
May 20, 2014	37.07	37.14	36.47	36.58	4,769,113	-0.50(-1.35%)
May 19, 2014	36.73	37.26	36.70	37.08	4,839,416	+0.24(+0.66%)
May 16, 2014	36.67	36.88	36.51	36.84	6,560,227	+0.17(+0.47%)
May 15, 2014	36.62	36.72	36.31	36.66	6,231,327	-0.12(-0.32%)
May 14, 2014	36.87	37.26	36.72	36.78	6,323,261	-0.21(-0.56%)
May 13, 2014	36.88	37.13	36.74	36.99	5,807,826	+0.27(+0.75%)
May 12, 2014	36.30	36.74	36.30	36.71	5,662,135	+0.51(+1.40%)
May 09, 2014	35.76	36.22	35.60	36.20	8,750,581	+0.37(+1.04%)
May 08, 2014	35.59	36.10	35.51	35.83	5,833,940	+0.22(+0.63%)
May 07, 2014	35.59	35.66	35.29	35.61	6,401,171	+0.12(+0.34%)
May 06, 2014	35.60	35.72	35.48	35.49	4,052,416	-0.22(-0.60%)
May 05, 2014	35.70	35.81	35.51	35.70	3,969,107	-0.13(-0.37%)
May 02, 2014	36.01	36.07	35.78	35.83	5,369,202	-0.17(-0.46%)