Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	89.56	90.46	88.91	89.86	4,173,389	+0.26(+0.29%)
Oct 29, 2015	88.86	89.71	88.41	89.60	2,416,527	+0.42(+0.48%)
Oct 28, 2015	88.39	89.23	88.01	89.18	2,730,965	+0.91(+1.03%)
Oct 27, 2015	88.34	88.72	87.94	88.27	2,755,417	-0.69(-0.78%)
Oct 26, 2015	89.39	89.69	88.73	88.97	2,531,059	-0.42(-0.47%)
Oct 23, 2015	90.76	90.76	88.66	89.39	5,317,213	-1.12(-1.23%)
Oct 22, 2015	85.22	91.11	84.84	90.51	7,390,660	+4.68(+5.45%)
Oct 21, 2015	86.55	86.64	85.70	85.83	5,239,795	-0.30(-0.35%)
Oct 20, 2015	85.57	86.51	85.24	86.13	2,502,732	+0.27(+0.31%)
Oct 19, 2015	85.36	85.86	85.07	85.86	1,800,211	+0.20(+0.24%)
Oct 16, 2015	86.01	86.14	85.07	85.65	3,234,102	-0.12(-0.13%)
Oct 15, 2015	85.20	85.85	84.72	85.77	2,174,004	+0.79(+0.93%)
Oct 14, 2015	85.86	86.07	84.85	84.98	3,781,882	-0.91(-1.07%)
Oct 13, 2015	85.66	86.43	85.45	85.89	2,426,443	-0.28(-0.32%)
Oct 12, 2015	85.16	86.20	85.09	86.17	2,428,415	+0.93(+1.10%)
Oct 09, 2015	85.55	86.09	85.04	85.24	4,095,877	-0.37(-0.43%)
Oct 08, 2015	84.94	85.76	84.72	85.61	3,344,392	+0.43(+0.51%)
Oct 07, 2015	84.67	85.49	84.42	85.17	2,940,465	+1.17(+1.39%)
Oct 06, 2015	84.43	84.68	83.32	84.01	3,896,464	-0.77(-0.91%)
Oct 05, 2015	83.99	84.94	83.69	84.78	3,424,075	+1.32(+1.58%)
Oct 02, 2015	81.09	83.46	80.75	83.46	3,212,403	+1.28(+1.56%)
Oct 01, 2015	82.12	82.58	81.02	82.18	3,488,498	+0.12(+0.14%)
Sep 30, 2015	81.00	82.14	80.73	82.06	5,596,781	+2.06(+2.57%)
Sep 29, 2015	79.70	80.40	79.42	80.01	4,981,337	+0.78(+0.98%)
Sep 28, 2015	81.55	81.88	79.13	79.23	6,109,493	-2.78(-3.39%)
Sep 25, 2015	82.67	83.17	81.84	82.01	5,501,761	+0.26(+0.32%)
Sep 24, 2015	81.81	81.93	80.87	81.75	3,844,322	-0.62(-0.76%)
Sep 23, 2015	82.43	82.81	82.10	82.37	3,138,103	+0.10(+0.12%)
Sep 22, 2015	82.27	82.65	81.68	82.27	5,226,357	-0.82(-0.98%)
Sep 21, 2015	83.15	83.70	82.51	83.09	4,115,945	+0.20(+0.24%)
Sep 18, 2015	83.77	83.78	82.18	82.89	9,734,211	-1.85(-2.18%)
Sep 17, 2015	85.77	85.97	84.53	84.74	3,936,218	-1.10(-1.28%)
Sep 16, 2015	84.77	85.95	84.63	85.83	3,292,073	+0.84(+0.98%)
Sep 15, 2015	83.90	85.14	83.90	85.00	3,537,753	+1.57(+1.88%)
Sep 14, 2015	83.67	83.93	83.02	83.43	4,119,968	-0.07(-0.08%)
Sep 11, 2015	82.72	83.51	82.51	83.50	3,190,330	+0.76(+0.92%)
Sep 10, 2015	83.02	83.40	82.37	82.74	3,606,590	-0.35(-0.42%)
Sep 09, 2015	84.61	84.99	82.91	83.08	2,840,365	-1.08(-1.28%)
Sep 08, 2015	83.74	84.19	82.85	84.16	3,121,219	+1.87(+2.27%)
Sep 04, 2015	82.38	82.29	82.29	82.29	3,902,681	-1.24(-1.48%)
Sep 03, 2015	83.60	84.23	83.12	83.53	3,128,562	+0.58(+0.70%)
Sep 02, 2015	82.40	82.98	81.58	82.96	3,577,444	+1.43(+1.76%)
Sep 01, 2015	81.93	82.67	81.06	81.53	5,441,389	-2.14(-2.56%)
Aug 31, 2015	83.81	84.86	82.54	83.67	3,661,969	-1.00(-1.18%)
Aug 28, 2015	84.69	84.94	83.93	84.67	3,375,617	-0.38(-0.45%)
Aug 27, 2015	84.02	85.31	83.53	85.05	4,201,702	+1.72(+2.07%)
Aug 26, 2015	81.94	83.39	80.62	83.33	5,014,509	+3.31(+4.13%)
Aug 25, 2015	82.77	82.77	79.96	80.03	4,170,311	-0.79(-0.98%)
Aug 24, 2015	79.49	82.89	83.60	80.81	6,311,139	-2.79(-3.34%)
Aug 21, 2015	84.85	85.09	83.59	83.60	4,432,378	-1.74(-2.04%)
Aug 20, 2015	86.52	86.73	85.25	85.34	3,588,846	-1.80(-2.06%)
Aug 19, 2015	87.41	87.97	86.88	87.14	2,431,186	-0.85(-0.96%)
Aug 18, 2015	87.72	88.27	87.72	87.99	1,421,904	-0.13(-0.15%)
Aug 17, 2015	87.00	88.14	86.70	88.12	1,290,167	+0.70(+0.80%)
Aug 14, 2015	87.15	87.49	86.77	87.42	1,524,898	+0.47(+0.54%)
Aug 13, 2015	86.90	87.31	86.47	86.95	2,185,703	+0.13(+0.16%)
Aug 12, 2015	86.88	86.94	85.73	86.81	3,141,290	-0.74(-0.85%)
Aug 11, 2015	87.60	88.00	87.40	87.55	2,207,673	-0.86(-0.97%)
Aug 10, 2015	88.15	88.87	88.13	88.41	1,854,922	+0.86(+0.98%)
Aug 07, 2015	87.60	88.00	86.78	87.55	1,758,616	-0.49(-0.56%)
Aug 06, 2015	88.77	89.07	87.78	88.04	1,726,184	-0.66(-0.75%)
Aug 05, 2015	88.84	89.34	88.45	88.71	2,241,386	+0.48(+0.54%)
Aug 04, 2015	87.75	88.86	87.57	88.23	2,600,876	+0.41(+0.47%)
Aug 03, 2015	88.00	88.31	87.07	87.81	2,453,852	-0.22(-0.25%)
Jul 31, 2015	88.42	88.63	87.79	88.03	3,532,232	-0.29(-0.33%)
Jul 30, 2015	87.04	88.50	87.04	88.32	4,803,314	+0.91(+1.04%)
Jul 29, 2015	85.49	87.49	84.97	87.41	6,224,848	+2.41(+2.84%)
Jul 28, 2015	84.57	85.01	84.18	85.00	4,310,908	+1.13(+1.35%)
Jul 27, 2015	84.05	84.50	83.20	83.86	3,142,518	-0.54(-0.64%)
Jul 24, 2015	85.42	85.63	84.17	84.40	3,970,103	-1.22(-1.43%)
Jul 23, 2015	85.57	86.19	84.82	85.62	7,437,097	+1.14(+1.35%)
Jul 22, 2015	84.34	84.89	84.16	84.48	3,985,357	+0.07(+0.08%)
Jul 21, 2015	84.90	85.13	84.27	84.41	3,941,826	-0.76(-0.89%)
Jul 20, 2015	85.30	85.42	85.01	85.17	3,034,129	-0.13(-0.16%)
Jul 17, 2015	85.07	85.34	84.84	85.30	2,139,193	+0.02(+0.02%)
Jul 16, 2015	85.27	85.43	84.61	85.28	4,531,300	+0.36(+0.42%)
Jul 15, 2015	85.70	85.77	84.89	84.93	6,298,079	-0.61(-0.71%)
Jul 14, 2015	84.85	85.59	84.72	85.53	14,596,255	+0.92(+1.09%)
Jul 13, 2015	83.81	84.71	83.65	84.61	5,136,678	+1.30(+1.56%)
Jul 10, 2015	83.12	83.57	82.75	83.31	4,840,900	+0.87(+1.06%)
Jul 09, 2015	83.27	83.52	82.42	82.44	5,361,336	+0.00(+0.00%)
Jul 08, 2015	83.29	83.42	82.36	82.44	5,331,523	-1.28(-1.53%)
Jul 07, 2015	82.89	83.90	81.90	83.72	5,192,414	+1.15(+1.40%)
Jul 06, 2015	82.62	83.02	82.42	82.56	7,508,797	-0.89(-1.07%)
Jul 02, 2015	83.19	83.46	83.46	83.46	5,188,494	+0.44(+0.53%)
Jul 01, 2015	82.69	83.02	82.40	83.02	5,896,527	+0.72(+0.88%)
Jun 30, 2015	81.99	82.57	81.78	82.29	5,843,729	+0.81(+0.99%)
Jun 29, 2015	81.86	82.25	81.31	81.49	6,240,527	-0.97(-1.18%)
Jun 26, 2015	82.55	82.72	82.07	82.46	10,662,278	+0.32(+0.39%)
Jun 25, 2015	82.42	82.46	81.62	82.14	2,650,787	+0.01(+0.01%)
Jun 24, 2015	82.28	82.62	82.04	82.13	3,045,609	-0.16(-0.19%)
Jun 23, 2015	82.70	82.89	82.24	82.29	2,358,798	-0.51(-0.61%)
Jun 22, 2015	82.80	83.21	82.70	82.80	2,636,192	+0.39(+0.48%)
Jun 19, 2015	82.51	82.83	82.21	82.40	4,349,012	-0.11(-0.13%)
Jun 18, 2015	81.57	82.97	81.39	82.51	3,605,829	+1.17(+1.44%)
Jun 17, 2015	81.29	81.70	81.04	81.34	2,863,608	+0.10(+0.12%)
Jun 16, 2015	80.97	81.45	80.96	81.24	1,989,471	+0.16(+0.20%)
Jun 15, 2015	81.21	81.27	80.76	81.08	2,519,314	-0.57(-0.69%)
Jun 12, 2015	82.39	82.41	81.52	81.65	3,340,382	-0.84(-1.02%)
Jun 11, 2015	82.80	82.94	82.32	82.49	2,388,183	-0.09(-0.10%)
Jun 10, 2015	82.04	82.66	81.79	82.58	2,489,293	+0.79(+0.96%)
Jun 09, 2015	81.63	82.36	81.51	81.79	2,745,283	+0.28(+0.34%)
Jun 08, 2015	82.16	82.38	81.45	81.51	3,321,133	-0.94(-1.14%)
Jun 05, 2015	82.19	82.55	82.04	82.45	2,084,958	+0.09(+0.10%)
Jun 04, 2015	83.10	83.42	82.18	82.37	2,862,346	-1.38(-1.65%)
Jun 03, 2015	83.35	83.94	83.19	83.75	2,479,110	+0.43(+0.52%)
Jun 02, 2015	82.99	83.44	82.67	83.32	2,589,889	-0.11(-0.13%)
Jun 01, 2015	83.04	83.67	82.61	83.42	2,994,638	+0.56(+0.67%)
May 29, 2015	83.61	83.88	82.55	82.87	3,170,518	-0.96(-1.15%)
May 28, 2015	83.85	84.00	83.50	83.83	3,284,198	-0.10(-0.11%)
May 27, 2015	82.72	83.89	82.59	83.92	3,725,805	+1.19(+1.44%)
May 26, 2015	83.10	83.44	82.52	82.73	2,806,951	-0.41(-0.50%)
May 22, 2015	83.47	83.14	83.14	83.14	4,036,756	-0.28(-0.33%)
May 21, 2015	83.51	83.79	83.20	83.42	3,974,134	-0.12(-0.14%)
May 20, 2015	83.05	83.75	82.65	83.54	4,281,911	+0.51(+0.61%)
May 19, 2015	83.78	83.94	82.90	83.03	3,758,515	-0.74(-0.88%)
May 18, 2015	83.10	84.09	83.10	83.77	4,877,546	+0.78(+0.94%)
May 15, 2015	84.27	84.32	82.88	82.99	8,403,309	-1.33(-1.58%)
May 14, 2015	84.46	84.82	83.91	84.32	9,967,539	+0.47(+0.56%)
May 13, 2015	86.40	86.64	83.00	83.85	19,666,014	+1.30(+1.57%)
May 12, 2015	79.97	82.89	79.94	82.56	10,135,405	+2.34(+2.92%)
May 11, 2015	80.48	80.76	80.22	80.22	2,354,326	-0.45(-0.56%)
May 08, 2015	80.49	81.04	80.39	80.67	2,651,974	+0.81(+1.01%)
May 07, 2015	78.98	80.13	78.93	79.86	3,911,204	+0.82(+1.03%)
May 06, 2015	79.37	79.63	78.59	79.04	3,219,237	-0.06(-0.07%)
May 05, 2015	79.40	79.65	78.94	79.10	2,993,414	-0.28(-0.35%)
May 04, 2015	79.29	79.87	79.29	79.38	1,974,248	+0.16(+0.21%)
May 01, 2015	78.80	79.43	78.66	79.22	2,703,598	+0.61(+0.78%)
Apr 30, 2015	79.39	79.52	78.32	78.60	3,062,784	-0.88(-1.11%)
Apr 29, 2015	79.64	79.88	79.30	79.49	3,466,177	-0.44(-0.55%)
Apr 28, 2015	79.52	79.95	79.28	79.93	2,589,578	+0.16(+0.20%)
Apr 27, 2015	80.66	80.93	79.70	79.76	4,668,128	-0.20(-0.25%)
Apr 24, 2015	81.01	81.16	79.73	79.97	6,210,427	-1.33(-1.64%)
Apr 23, 2015	81.18	81.73	80.30	81.30	7,947,500	-0.54(-0.66%)
Apr 22, 2015	81.68	81.98	81.24	81.84	4,559,317	+0.05(+0.06%)
Apr 21, 2015	81.71	82.08	81.60	81.79	2,738,589	+0.27(+0.33%)
Apr 20, 2015	81.42	81.77	81.16	81.52	2,799,301	+0.67(+0.83%)
Apr 17, 2015	81.36	81.41	80.39	80.85	3,905,823	-1.17(-1.43%)
Apr 16, 2015	81.82	82.35	81.69	82.02	3,014,979	-0.15(-0.19%)
Apr 15, 2015	81.84	82.34	81.84	82.17	2,378,143	+0.12(+0.14%)
Apr 14, 2015	81.53	82.16	81.22	82.06	2,401,707	+0.24(+0.29%)
Apr 13, 2015	81.92	82.16	81.29	81.82	2,472,374	+0.24(+0.29%)
Apr 10, 2015	82.39	82.41	81.44	81.58	3,010,919	-0.46(-0.56%)
Apr 09, 2015	81.68	82.16	81.51	82.04	1,712,201	+0.11(+0.13%)
Apr 08, 2015	81.94	82.19	81.49	81.93	2,446,156	+0.02(+0.02%)
Apr 07, 2015	81.30	82.55	81.23	81.92	2,746,988	+0.35(+0.42%)
Apr 06, 2015	80.43	81.94	80.17	81.57	1,706,222	+0.75(+0.93%)
Apr 02, 2015	80.72	80.82	80.82	80.82	2,712,977	+0.28(+0.35%)
Apr 01, 2015	81.39	81.44	80.31	80.54	2,809,596	-0.96(-1.18%)
Mar 31, 2015	81.97	82.09	81.45	81.50	2,618,327	-0.67(-0.82%)
Mar 30, 2015	81.60	82.32	81.58	82.17	1,875,699	+0.72(+0.88%)
Mar 27, 2015	80.86	81.60	80.73	81.45	2,208,647	+0.51(+0.63%)
Mar 26, 2015	80.88	81.55	80.52	80.95	2,718,890	-0.03(-0.04%)
Mar 25, 2015	82.41	82.41	80.97	80.97	4,275,267	-1.39(-1.68%)
Mar 24, 2015	82.93	83.12	82.36	82.36	2,250,976	-0.81(-0.97%)
Mar 23, 2015	83.76	83.87	83.15	83.17	2,929,121	-0.36(-0.44%)
Mar 20, 2015	83.72	83.91	83.35	83.53	4,072,804	+0.13(+0.16%)
Mar 19, 2015	83.48	83.90	82.96	83.40	2,717,770	-0.26(-0.31%)
Mar 18, 2015	82.44	84.12	81.72	83.66	2,903,342	+0.97(+1.17%)
Mar 17, 2015	82.66	82.90	82.33	82.69	2,014,433	-0.51(-0.61%)
Mar 16, 2015	81.94	83.24	81.78	83.20	4,218,459	+1.53(+1.88%)
Mar 13, 2015	81.99	82.06	80.86	81.66	2,495,508	-0.34(-0.42%)
Mar 12, 2015	81.06	82.18	81.04	82.01	2,434,012	+1.14(+1.41%)
Mar 11, 2015	81.18	81.36	80.80	80.87	2,187,629	-0.27(-0.33%)
Mar 10, 2015	81.74	81.84	81.13	81.13	2,334,218	-1.38(-1.67%)
Mar 09, 2015	81.83	82.70	81.56	82.51	2,447,238	+0.83(+1.02%)
Mar 06, 2015	82.40	82.55	81.52	81.68	3,132,907	-1.07(-1.30%)
Mar 05, 2015	82.74	82.97	82.39	82.75	2,363,077	+0.22(+0.27%)
Mar 04, 2015	82.04	82.92	83.43	82.53	5,007,076	-0.90(-1.08%)
Mar 03, 2015	83.60	83.77	83.25	83.43	1,702,931	-0.40(-0.48%)
Mar 02, 2015	83.59	84.19	83.59	83.84	2,155,495	+0.18(+0.22%)
Feb 27, 2015	84.07	84.21	83.61	83.66	2,312,127	-0.51(-0.60%)
Feb 26, 2015	83.51	84.44	83.41	84.16	2,244,590	+0.57(+0.68%)
Feb 25, 2015	83.38	84.05	83.32	83.60	2,434,070	+0.17(+0.21%)
Feb 24, 2015	82.98	83.51	82.92	83.43	2,561,739	+0.17(+0.21%)
Feb 23, 2015	83.64	83.99	83.20	83.25	2,020,904	-0.79(-0.94%)
Feb 20, 2015	83.53	84.24	82.97	84.04	4,195,779	+0.42(+0.50%)
Feb 19, 2015	83.41	83.87	83.38	83.62	2,305,548	-0.20(-0.24%)
Feb 18, 2015	83.20	83.93	82.85	83.82	2,061,717	+0.62(+0.75%)
Feb 17, 2015	83.15	83.36	82.89	83.20	2,002,624	-0.01(-0.01%)
Feb 13, 2015	82.81	83.20	83.20	83.20	2,721,732	+0.20(+0.24%)
Feb 12, 2015	82.34	83.04	82.23	83.00	2,131,959	+0.90(+1.10%)
Feb 11, 2015	81.86	82.35	81.61	82.10	2,195,300	+0.19(+0.23%)
Feb 10, 2015	81.39	81.98	80.83	81.91	2,023,697	+0.97(+1.20%)
Feb 09, 2015	80.80	81.56	80.62	80.94	1,932,840	-0.33(-0.40%)
Feb 06, 2015	81.85	82.24	80.99	81.27	2,062,708	-0.66(-0.81%)
Feb 05, 2015	81.34	82.05	81.26	81.93	2,114,243	+1.09(+1.35%)
Feb 04, 2015	80.99	81.55	80.62	80.84	2,988,976	-0.65(-0.80%)
Feb 03, 2015	81.19	81.59	80.77	81.49	4,536,740	+1.23(+1.53%)
Feb 02, 2015	79.02	80.28	78.21	80.26	3,599,812	+1.30(+1.65%)
Jan 30, 2015	80.04	80.12	78.92	78.96	3,092,045	-1.49(-1.85%)
Jan 29, 2015	79.89	80.49	78.88	80.44	2,843,752	+1.04(+1.30%)
Jan 28, 2015	81.53	81.60	79.40	79.41	4,139,209	-1.72(-2.11%)
Jan 27, 2015	80.95	81.75	80.15	81.12	3,748,791	+0.94(+1.17%)
Jan 26, 2015	80.38	80.64	79.76	80.19	3,193,952	-0.46(-0.57%)
Jan 23, 2015	80.99	81.03	80.59	80.65	3,948,042	-0.34(-0.43%)
Jan 22, 2015	80.49	81.04	79.71	80.99	4,051,097	+1.19(+1.49%)
Jan 21, 2015	79.32	80.18	79.03	79.80	3,155,748	+0.28(+0.35%)
Jan 20, 2015	79.59	79.98	78.98	79.52	3,530,969	+0.41(+0.52%)
Jan 16, 2015	78.37	79.21	77.88	79.11	4,434,455	+0.49(+0.62%)
Jan 15, 2015	79.57	80.13	78.60	78.62	4,374,811	-0.95(-1.19%)
Jan 14, 2015	80.01	80.60	79.22	79.57	5,001,113	-1.27(-1.58%)
Jan 13, 2015	81.78	82.36	80.16	80.85	4,004,757	-0.12(-0.14%)
Jan 12, 2015	81.51	81.84	80.66	80.96	3,184,516	-1.02(-1.24%)
Jan 09, 2015	82.82	82.93	81.82	81.98	2,175,177	-0.56(-0.67%)
Jan 08, 2015	82.05	82.69	81.97	82.53	3,088,251	+1.26(+1.54%)
Jan 07, 2015	81.54	81.81	81.06	81.28	3,450,246	+0.49(+0.61%)
Jan 06, 2015	81.59	81.80	80.10	80.79	3,012,781	-0.56(-0.68%)
Jan 05, 2015	81.75	82.05	80.94	81.35	3,152,665	-0.81(-0.99%)
Jan 02, 2015	82.44	82.71	81.58	82.16	2,153,330	+0.01(+0.01%)
Dec 31, 2014	82.97	82.15	82.15	82.15	2,853,192	-0.51(-0.61%)
Dec 30, 2014	83.25	83.30	82.33	82.66	1,896,564	-0.61(-0.74%)
Dec 29, 2014	82.69	83.53	82.60	83.27	1,543,992	+0.14(+0.17%)
Dec 26, 2014	83.28	83.57	83.04	83.13	1,232,404	-0.06(-0.07%)
Dec 24, 2014	83.45	83.19	83.19	83.19	1,324,715	-0.26(-0.31%)
Dec 23, 2014	83.67	83.86	83.32	83.44	2,971,542	+0.10(+0.11%)
Dec 22, 2014	83.04	83.49	82.74	83.35	2,482,328	+0.76(+0.92%)
Dec 19, 2014	82.43	82.94	82.02	82.59	5,201,945	+0.26(+0.31%)
Dec 18, 2014	81.47	82.33	81.12	82.33	3,484,007	+1.97(+2.45%)
Dec 17, 2014	78.76	80.56	78.36	80.36	4,539,031	+1.64(+2.08%)
Dec 16, 2014	79.72	80.42	78.68	78.72	4,472,129	-1.11(-1.39%)
Dec 15, 2014	80.73	80.96	79.37	79.83	2,878,881	-0.35(-0.44%)
Dec 12, 2014	79.83	80.98	79.83	80.19	2,944,456	-0.18(-0.23%)
Dec 11, 2014	79.81	81.16	79.57	80.37	2,912,388	+0.78(+0.97%)
Dec 10, 2014	80.60	80.61	79.51	79.60	3,869,274	-1.17(-1.45%)
Dec 09, 2014	80.09	80.78	79.98	80.76	2,285,734	-0.36(-0.45%)
Dec 08, 2014	81.15	81.61	80.91	81.13	2,540,438	-0.13(-0.16%)
Dec 05, 2014	80.81	81.35	80.80	81.26	1,479,115	+0.29(+0.35%)
Dec 04, 2014	80.84	81.07	80.44	80.97	2,110,129	-0.26(-0.32%)
Dec 03, 2014	80.19	81.36	80.07	81.23	2,677,360	+1.22(+1.52%)
Dec 02, 2014	79.88	80.15	79.58	80.02	2,735,584	+0.49(+0.61%)
Dec 01, 2014	79.57	79.78	79.06	79.53	3,073,694	-0.47(-0.59%)
Nov 28, 2014	79.87	80.38	79.81	80.00	1,837,750	+0.11(+0.13%)
Nov 26, 2014	80.17	79.89	79.89	79.89	2,083,312	+0.07(+0.08%)
Nov 25, 2014	79.93	80.07	79.76	79.83	2,220,219	-0.12(-0.16%)
Nov 24, 2014	80.03	80.06	79.59	79.95	1,611,386	-0.08(-0.10%)
Nov 21, 2014	79.90	80.24	79.68	80.03	2,803,086	+1.03(+1.31%)
Nov 20, 2014	78.44	79.13	78.08	78.99	1,705,700	-0.06(-0.07%)
Nov 19, 2014	79.06	79.24	78.65	79.05	1,553,780	-0.01(-0.01%)
Nov 18, 2014	78.98	79.38	78.77	79.06	1,986,121	+0.20(+0.26%)
Nov 17, 2014	78.67	79.03	78.47	78.86	1,907,625	+0.13(+0.17%)
Nov 14, 2014	78.64	78.96	78.56	78.72	2,025,272	-0.16(-0.21%)
Nov 13, 2014	78.82	79.07	78.49	78.89	4,716,902	+0.04(+0.05%)
Nov 12, 2014	79.51	79.55	78.55	78.85	4,881,869	+0.91(+1.17%)
Nov 11, 2014	78.07	78.21	77.49	77.94	1,961,916	+0.11(+0.15%)
Nov 10, 2014	77.72	78.03	77.56	77.82	2,054,935	+0.10(+0.12%)
Nov 07, 2014	77.81	77.85	77.19	77.73	1,789,204	-0.07(-0.09%)
Nov 06, 2014	77.52	77.84	77.06	77.80	1,686,307	+0.47(+0.61%)
Nov 05, 2014	77.27	77.42	76.46	77.33	1,846,647	+0.75(+0.98%)
Nov 04, 2014	76.57	76.83	76.25	76.58	1,972,062	+0.02(+0.03%)