Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	47.26	47.81	47.22	47.69	5,825,174	+0.20(+0.42%)
Apr 28, 2016	47.61	48.07	47.39	47.49	4,859,281	-0.41(-0.86%)
Apr 27, 2016	47.56	47.97	47.39	47.90	5,367,572	+0.41(+0.86%)
Apr 26, 2016	47.48	47.62	47.28	47.49	3,793,617	-0.04(-0.09%)
Apr 25, 2016	47.42	47.60	47.23	47.54	4,325,802	+0.01(+0.03%)
Apr 22, 2016	47.07	47.66	47.06	47.52	4,984,008	+0.21(+0.45%)
Apr 21, 2016	47.10	48.04	46.80	47.31	7,587,793	+0.53(+1.13%)
Apr 20, 2016	46.66	46.95	46.44	46.78	5,439,937	+0.04(+0.09%)
Apr 19, 2016	46.67	46.79	46.56	46.74	4,080,030	+0.23(+0.50%)
Apr 18, 2016	46.42	46.63	46.34	46.51	3,708,511	+0.12(+0.26%)
Apr 15, 2016	46.40	46.51	46.23	46.39	2,981,322	+0.03(+0.07%)
Apr 14, 2016	46.64	46.73	46.35	46.35	3,473,511	-0.10(-0.21%)
Apr 13, 2016	46.25	46.51	46.12	46.45	3,620,990	+0.38(+0.82%)
Apr 12, 2016	45.80	46.20	45.71	46.07	3,071,953	+0.39(+0.86%)
Apr 11, 2016	45.95	46.15	45.67	45.68	3,842,001	-0.25(-0.55%)
Apr 08, 2016	46.20	46.43	45.83	45.93	3,072,254	-0.04(-0.10%)
Apr 07, 2016	45.84	46.08	45.57	45.98	5,107,061	-0.28(-0.60%)
Apr 06, 2016	45.88	46.28	45.76	46.25	5,215,001	+0.28(+0.61%)
Apr 05, 2016	45.91	46.06	45.76	45.97	4,188,370	-0.24(-0.51%)
Apr 04, 2016	46.79	46.79	46.13	46.21	5,903,762	-0.93(-1.97%)
Apr 01, 2016	46.50	47.21	46.21	47.13	4,091,215	+0.38(+0.81%)
Mar 31, 2016	46.90	46.92	46.64	46.75	4,388,968	-0.08(-0.18%)
Mar 30, 2016	47.13	47.26	46.79	46.84	4,930,676	-0.11(-0.24%)
Mar 29, 2016	46.79	47.06	46.53	46.95	4,104,716	+0.14(+0.29%)
Mar 28, 2016	46.70	46.94	46.59	46.81	4,097,142	+0.10(+0.21%)
Mar 24, 2016	46.54	46.71	46.71	46.71	7,994,907	-0.03(-0.06%)
Mar 23, 2016	46.80	46.82	46.53	46.74	3,935,556	-0.04(-0.09%)
Mar 22, 2016	46.23	46.90	46.16	46.79	5,429,933	+0.09(+0.19%)
Mar 21, 2016	46.77	46.90	46.44	46.70	4,474,338	-0.21(-0.45%)
Mar 18, 2016	46.29	46.91	46.05	46.91	14,886,843	+0.86(+1.86%)
Mar 17, 2016	45.00	46.19	44.92	46.06	8,759,898	+1.11(+2.48%)
Mar 16, 2016	45.12	45.15	44.72	44.94	4,803,106	-0.21(-0.46%)
Mar 15, 2016	44.92	45.37	44.85	45.15	5,463,560	+0.11(+0.25%)
Mar 14, 2016	44.58	45.19	44.58	45.04	5,625,506	+0.43(+0.96%)
Mar 11, 2016	44.39	44.75	44.22	44.61	5,821,548	+0.69(+1.57%)
Mar 10, 2016	43.90	44.10	43.48	43.92	5,721,718	+0.36(+0.84%)
Mar 09, 2016	44.03	44.03	43.47	43.56	5,344,086	-0.24(-0.54%)
Mar 08, 2016	44.24	44.33	43.71	43.79	6,129,258	-0.64(-1.43%)
Mar 07, 2016	44.42	44.57	44.26	44.43	6,814,190	-0.23(-0.52%)
Mar 04, 2016	44.79	45.04	44.43	44.66	7,002,108	-0.06(-0.13%)
Mar 03, 2016	44.73	44.87	44.44	44.72	5,338,990	+0.17(+0.38%)
Mar 02, 2016	44.49	45.09	44.38	44.55	6,803,246	-0.05(-0.12%)
Mar 01, 2016	44.24	44.69	44.13	44.60	7,980,464	+0.65(+1.49%)
Feb 29, 2016	43.75	44.25	43.63	43.95	8,923,435	+0.10(+0.22%)
Feb 26, 2016	43.59	43.95	43.47	43.85	6,313,808	+0.40(+0.92%)
Feb 25, 2016	42.93	43.46	42.79	43.45	4,315,945	+0.52(+1.22%)
Feb 24, 2016	42.75	43.09	42.50	42.93	5,578,429	-0.06(-0.14%)
Feb 23, 2016	42.99	43.27	42.72	42.99	3,701,154	-0.21(-0.49%)
Feb 22, 2016	43.08	43.36	43.00	43.20	4,625,288	+0.54(+1.27%)
Feb 19, 2016	42.62	42.83	42.35	42.66	5,335,309	-0.01(-0.02%)
Feb 18, 2016	42.64	42.93	42.58	42.67	3,508,390	-0.20(-0.46%)
Feb 17, 2016	42.85	43.05	42.65	42.87	5,257,512	+0.29(+0.67%)
Feb 16, 2016	42.43	42.73	42.25	42.58	5,822,962	+0.77(+1.85%)
Feb 12, 2016	41.53	41.81	41.81	41.81	6,900,019	+0.65(+1.59%)
Feb 11, 2016	41.16	41.67	40.79	41.15	5,804,827	-0.80(-1.90%)
Feb 10, 2016	42.20	42.75	41.86	41.95	4,403,081	+0.01(+0.02%)
Feb 09, 2016	41.00	42.30	40.90	41.94	5,235,469	+0.52(+1.25%)
Feb 08, 2016	41.62	41.66	40.80	41.42	9,134,746	-0.44(-1.06%)
Feb 05, 2016	42.35	42.51	41.68	41.87	6,142,179	-0.69(-1.63%)
Feb 04, 2016	41.78	42.68	41.75	42.56	6,230,794	+0.69(+1.66%)
Feb 03, 2016	41.91	42.08	41.06	41.87	4,997,440	+0.33(+0.79%)
Feb 02, 2016	41.77	41.92	41.37	41.54	5,467,935	-0.78(-1.85%)
Feb 01, 2016	42.55	42.61	42.00	42.32	5,544,252	-0.34(-0.80%)
Jan 29, 2016	41.87	42.69	41.60	42.66	9,196,757	+1.07(+2.58%)
Jan 28, 2016	41.74	41.89	41.35	41.59	7,252,026	+0.11(+0.26%)
Jan 27, 2016	41.69	42.13	41.18	41.48	9,866,341	-0.21(-0.51%)
Jan 26, 2016	40.81	41.82	40.00	41.69	13,306,296	+0.15(+0.36%)
Jan 25, 2016	42.03	42.17	41.47	41.54	6,327,011	-0.48(-1.14%)
Jan 22, 2016	42.12	42.20	41.71	42.02	7,218,037	+0.45(+1.09%)
Jan 21, 2016	41.65	41.88	41.28	41.57	7,815,428	-0.28(-0.67%)
Jan 20, 2016	41.58	42.17	41.11	41.85	9,612,300	-0.30(-0.71%)
Jan 19, 2016	42.51	42.64	41.67	42.15	6,822,086	+0.21(+0.49%)
Jan 15, 2016	42.31	41.94	41.94	41.94	13,037,116	-1.04(-2.43%)
Jan 14, 2016	42.62	43.23	42.25	42.98	6,258,147	+0.39(+0.91%)
Jan 13, 2016	43.90	43.92	42.53	42.60	6,043,966	-1.00(-2.29%)
Jan 12, 2016	44.13	44.13	43.03	43.59	5,885,917	+0.05(+0.11%)
Jan 11, 2016	43.74	43.74	43.13	43.55	6,768,841	-0.02(-0.06%)
Jan 08, 2016	43.67	44.15	43.47	43.57	6,799,693	+0.02(+0.06%)
Jan 07, 2016	43.96	44.31	43.40	43.55	9,161,393	-1.15(-2.57%)
Jan 06, 2016	44.69	45.00	44.34	44.69	7,481,812	-0.53(-1.16%)
Jan 05, 2016	45.17	45.36	44.85	45.22	5,790,883	+0.08(+0.19%)
Jan 04, 2016	44.83	45.24	44.77	45.14	8,919,480	-0.59(-1.29%)
Dec 31, 2015	45.74	45.73	45.73	45.73	4,660,407	-0.23(-0.50%)
Dec 30, 2015	46.32	46.41	45.85	45.96	2,572,208	-0.40(-0.87%)
Dec 29, 2015	46.28	46.57	46.13	46.36	3,375,151	+0.37(+0.81%)
Dec 28, 2015	45.88	46.06	45.72	45.99	2,604,429	+0.00(+0.01%)
Dec 24, 2015	46.00	45.98	45.98	45.98	1,770,199	-0.16(-0.34%)
Dec 23, 2015	45.82	46.26	45.73	46.14	3,342,434	+0.48(+1.06%)
Dec 22, 2015	45.75	45.80	45.16	45.66	4,102,493	+0.13(+0.28%)
Dec 21, 2015	45.13	45.53	45.08	45.53	5,952,783	+0.62(+1.37%)
Dec 18, 2015	44.95	45.42	44.85	44.91	12,984,431	-0.33(-0.72%)
Dec 17, 2015	46.60	46.69	45.23	45.24	7,149,636	-1.06(-2.29%)
Dec 16, 2015	45.75	46.43	45.44	46.30	7,523,638	+0.77(+1.70%)
Dec 15, 2015	46.26	46.38	45.45	45.52	10,313,143	-0.40(-0.87%)
Dec 14, 2015	45.92	46.09	45.52	45.92	6,053,319	+0.17(+0.38%)
Dec 11, 2015	46.03	46.29	45.56	45.75	5,992,011	-0.80(-1.72%)
Dec 10, 2015	46.54	46.94	46.39	46.55	4,640,659	+0.09(+0.19%)
Dec 09, 2015	46.77	47.41	46.33	46.46	5,647,236	-0.64(-1.36%)
Dec 08, 2015	46.56	47.17	46.36	47.10	7,711,133	-0.26(-0.55%)
Dec 07, 2015	47.48	47.57	47.19	47.36	4,635,972	-0.11(-0.24%)
Dec 04, 2015	46.63	47.56	46.50	47.48	9,281,078	+0.97(+2.09%)
Dec 03, 2015	47.21	47.37	46.35	46.50	6,690,712	-0.70(-1.49%)
Dec 02, 2015	47.40	47.61	47.13	47.21	4,209,889	-0.33(-0.69%)
Dec 01, 2015	47.68	47.95	47.40	47.54	6,637,148	+0.13(+0.27%)
Nov 30, 2015	47.65	47.77	47.34	47.41	6,078,476	-0.23(-0.48%)
Nov 27, 2015	47.81	47.85	47.55	47.63	1,771,685	+0.01(+0.02%)
Nov 25, 2015	47.63	47.63	47.63	47.63	3,800,807	+0.16(+0.33%)
Nov 24, 2015	47.38	47.60	47.17	47.47	4,767,681	-0.34(-0.72%)
Nov 23, 2015	47.88	47.98	47.53	47.81	2,681,807	-0.07(-0.14%)
Nov 20, 2015	47.81	48.01	47.72	47.88	3,946,756	+0.20(+0.41%)
Nov 19, 2015	47.61	47.88	47.51	47.68	6,627,584	-0.04(-0.08%)
Nov 18, 2015	46.94	47.78	46.82	47.72	4,126,000	+0.83(+1.76%)
Nov 17, 2015	46.76	47.26	46.56	46.90	4,486,963	+0.10(+0.21%)
Nov 16, 2015	46.04	46.83	46.01	46.80	4,888,463	+0.79(+1.72%)
Nov 13, 2015	46.14	46.38	45.89	46.01	4,414,227	-0.27(-0.58%)
Nov 12, 2015	46.53	47.00	46.26	46.28	4,363,552	-0.51(-1.08%)
Nov 11, 2015	46.82	47.27	46.73	46.78	4,138,840	+0.01(+0.02%)
Nov 10, 2015	46.78	46.96	46.50	46.77	4,545,578	-0.14(-0.30%)
Nov 09, 2015	46.97	47.19	46.65	46.92	3,926,784	-0.22(-0.46%)
Nov 06, 2015	46.82	47.13	46.75	47.13	4,080,248	+0.09(+0.20%)
Nov 05, 2015	47.17	47.35	47.00	47.04	5,832,706	-0.08(-0.18%)
Nov 04, 2015	47.05	47.26	46.73	47.12	5,887,242	+0.05(+0.11%)
Nov 03, 2015	46.82	47.17	46.68	47.07	6,554,959	+0.08(+0.18%)
Nov 02, 2015	45.99	47.10	45.92	46.99	7,700,628	+1.09(+2.38%)
Oct 30, 2015	45.74	46.20	45.41	45.89	8,171,725	+0.13(+0.29%)
Oct 29, 2015	45.38	45.82	45.15	45.76	4,731,694	+0.22(+0.48%)
Oct 28, 2015	45.14	45.57	44.95	45.54	5,347,380	+0.46(+1.03%)
Oct 27, 2015	45.12	45.31	44.91	45.08	5,395,257	-0.35(-0.78%)
Oct 26, 2015	45.65	45.81	45.31	45.44	4,955,952	-0.22(-0.47%)
Oct 23, 2015	46.35	46.35	45.28	45.65	10,411,394	-0.57(-1.23%)
Oct 22, 2015	43.52	46.53	43.33	46.22	14,471,319	+2.39(+5.45%)
Oct 21, 2015	44.20	44.25	43.77	43.83	10,259,807	-0.15(-0.35%)
Oct 20, 2015	43.70	44.18	43.53	43.99	4,900,488	+0.14(+0.31%)
Oct 19, 2015	43.59	43.85	43.44	43.85	3,524,912	+0.10(+0.24%)
Oct 16, 2015	43.93	43.99	43.44	43.74	6,332,549	-0.06(-0.13%)
Oct 15, 2015	43.51	43.84	43.27	43.80	4,256,819	+0.40(+0.93%)
Oct 14, 2015	43.85	43.96	43.34	43.40	7,405,133	-0.47(-1.07%)
Oct 13, 2015	43.75	44.14	43.64	43.87	4,751,109	-0.14(-0.32%)
Oct 12, 2015	43.49	44.02	43.45	44.01	4,754,970	+0.48(+1.10%)
Oct 09, 2015	43.69	43.97	43.43	43.53	8,019,951	-0.19(-0.43%)
Oct 08, 2015	43.38	43.80	43.27	43.72	6,548,504	+0.22(+0.51%)
Oct 07, 2015	43.24	43.66	43.11	43.50	5,757,593	+0.60(+1.39%)
Oct 06, 2015	43.12	43.25	42.55	42.90	7,629,491	-0.39(-0.91%)
Oct 05, 2015	42.89	43.38	42.74	43.30	6,704,527	+0.67(+1.58%)
Oct 02, 2015	41.41	42.62	41.24	42.62	6,290,062	+0.65(+1.56%)
Oct 01, 2015	41.94	42.18	41.38	41.97	6,830,671	+0.06(+0.14%)
Sep 30, 2015	41.37	41.95	41.23	41.91	10,958,805	+1.03(+2.52%)
Sep 29, 2015	40.72	41.08	40.58	40.88	9,748,537	+0.40(+0.98%)
Sep 28, 2015	41.67	41.84	40.43	40.48	11,956,352	-1.42(-3.39%)
Sep 25, 2015	42.24	42.50	41.82	41.90	10,767,013	+0.13(+0.32%)
Sep 24, 2015	41.81	41.86	41.32	41.77	7,523,384	-0.32(-0.76%)
Sep 23, 2015	42.12	42.32	41.95	42.09	6,141,306	+0.05(+0.12%)
Sep 22, 2015	42.04	42.23	41.74	42.04	10,228,044	-0.42(-0.98%)
Sep 21, 2015	42.49	42.77	42.16	42.46	8,054,955	+0.10(+0.24%)
Sep 18, 2015	42.81	42.81	41.99	42.36	19,049,968	-0.94(-2.18%)
Sep 17, 2015	43.83	43.93	43.20	43.30	7,703,227	-0.56(-1.28%)
Sep 16, 2015	43.32	43.92	43.24	43.86	6,442,627	+0.43(+0.98%)
Sep 15, 2015	42.87	43.51	42.87	43.43	6,923,425	+0.80(+1.88%)
Sep 14, 2015	42.75	42.89	42.42	42.63	8,062,827	-0.03(-0.08%)
Sep 11, 2015	42.27	42.67	42.16	42.67	6,243,515	+0.39(+0.92%)
Sep 10, 2015	42.42	42.62	42.09	42.28	7,058,141	-0.18(-0.42%)
Sep 09, 2015	43.23	43.43	42.37	42.45	5,558,629	-0.55(-1.28%)
Sep 08, 2015	42.79	43.02	42.33	43.00	6,108,264	+0.95(+2.27%)
Sep 04, 2015	42.10	42.05	42.05	42.05	7,637,594	-0.63(-1.48%)
Sep 03, 2015	42.72	43.04	42.47	42.68	6,122,633	+0.29(+0.70%)
Sep 02, 2015	42.10	42.40	41.69	42.39	7,001,101	+0.73(+1.76%)
Sep 01, 2015	41.86	42.24	41.42	41.66	10,648,863	-1.10(-2.56%)
Aug 31, 2015	42.83	43.36	42.18	42.75	7,166,517	-0.51(-1.18%)
Aug 28, 2015	43.27	43.40	42.89	43.26	6,606,124	-0.20(-0.45%)
Aug 27, 2015	42.93	43.59	42.68	43.46	8,222,781	+0.88(+2.07%)
Aug 26, 2015	41.87	42.61	41.20	42.58	9,813,454	+1.69(+4.13%)
Aug 25, 2015	42.29	42.29	40.86	40.89	8,161,348	-0.40(-0.98%)
Aug 24, 2015	40.62	42.36	42.72	41.29	12,350,975	-1.42(-3.34%)
Aug 21, 2015	43.36	43.48	42.71	42.72	8,674,218	-0.89(-2.04%)
Aug 20, 2015	44.21	44.32	43.56	43.61	7,023,415	-0.92(-2.06%)
Aug 19, 2015	44.66	44.95	44.39	44.53	4,757,860	-0.43(-0.96%)
Aug 18, 2015	44.82	45.10	44.82	44.96	2,782,684	-0.07(-0.15%)
Aug 17, 2015	44.45	45.04	44.30	45.03	2,524,873	+0.36(+0.80%)
Aug 14, 2015	44.53	44.70	44.34	44.67	2,984,244	+0.24(+0.54%)
Aug 13, 2015	44.40	44.62	44.18	44.43	4,277,447	+0.07(+0.16%)
Aug 12, 2015	44.39	44.42	43.80	44.36	6,147,543	-0.38(-0.85%)
Aug 11, 2015	44.76	44.96	44.66	44.74	4,320,443	-0.44(-0.97%)
Aug 10, 2015	45.04	45.41	45.03	45.18	3,630,106	+0.44(+0.98%)
Aug 07, 2015	44.76	44.96	44.35	44.74	3,441,633	-0.25(-0.56%)
Aug 06, 2015	45.36	45.51	44.86	44.99	3,378,163	-0.34(-0.75%)
Aug 05, 2015	45.40	45.65	45.20	45.33	4,386,420	+0.25(+0.54%)
Aug 04, 2015	44.84	45.41	44.75	45.08	5,089,946	+0.21(+0.47%)
Aug 03, 2015	44.96	45.13	44.49	44.87	4,802,217	-0.11(-0.25%)
Jul 31, 2015	45.18	45.29	44.86	44.98	6,912,621	-0.15(-0.33%)
Jul 30, 2015	44.48	45.22	44.48	45.13	9,400,143	+0.47(+1.04%)
Jul 29, 2015	43.68	44.70	43.42	44.66	12,182,103	+1.23(+2.84%)
Jul 28, 2015	43.22	43.44	43.01	43.43	8,436,499	+0.58(+1.35%)
Jul 27, 2015	42.95	43.18	42.51	42.85	6,149,946	-0.28(-0.64%)
Jul 24, 2015	43.65	43.76	43.01	43.13	7,769,540	-0.62(-1.43%)
Jul 23, 2015	43.73	44.04	43.34	43.75	14,554,488	+0.58(+1.35%)
Jul 22, 2015	43.10	43.38	43.00	43.17	7,799,391	+0.03(+0.08%)
Jul 21, 2015	43.38	43.50	43.06	43.13	7,714,202	-0.39(-0.89%)
Jul 20, 2015	43.59	43.65	43.44	43.52	5,937,826	-0.07(-0.16%)
Jul 17, 2015	43.47	43.61	43.35	43.59	4,186,427	+0.01(+0.02%)
Jul 16, 2015	43.57	43.65	43.23	43.58	8,867,808	+0.18(+0.42%)
Jul 15, 2015	43.79	43.82	43.38	43.40	12,325,417	-0.31(-0.71%)
Jul 14, 2015	43.36	43.74	43.29	43.71	28,565,046	+0.47(+1.09%)
Jul 13, 2015	42.83	43.28	42.74	43.23	10,052,541	+0.66(+1.56%)
Jul 10, 2015	42.47	42.70	42.28	42.57	9,473,700	+0.45(+1.06%)
Jul 09, 2015	42.55	42.68	42.11	42.12	10,492,199	+0.00(+0.00%)
Jul 08, 2015	42.56	42.63	42.08	42.12	10,433,855	-0.65(-1.53%)
Jul 07, 2015	42.36	42.87	41.85	42.78	10,161,617	+0.59(+1.40%)
Jul 06, 2015	42.22	42.42	42.11	42.19	14,694,805	-0.46(-1.07%)
Jul 02, 2015	42.51	42.65	42.65	42.65	10,153,946	+0.23(+0.53%)
Jul 01, 2015	42.25	42.42	42.10	42.42	11,539,574	+0.37(+0.88%)
Jun 30, 2015	41.89	42.19	41.79	42.05	11,436,247	+0.41(+0.99%)
Jun 29, 2015	41.83	42.03	41.55	41.64	12,212,787	-0.50(-1.18%)
Jun 26, 2015	42.18	42.27	41.94	42.13	20,866,204	+0.16(+0.39%)
Jun 25, 2015	42.11	42.13	41.71	41.97	5,187,622	+0.00(+0.01%)
Jun 24, 2015	42.05	42.22	41.92	41.97	5,960,293	-0.10(-0.24%)
Jun 23, 2015	42.28	42.38	42.04	42.07	4,613,810	-0.26(-0.61%)
Jun 22, 2015	42.33	42.54	42.28	42.33	5,156,392	+0.20(+0.48%)
Jun 19, 2015	42.18	42.35	42.03	42.13	8,506,670	-0.05(-0.13%)
Jun 18, 2015	41.70	42.42	41.61	42.18	7,053,003	+0.60(+1.44%)
Jun 17, 2015	41.56	41.77	41.43	41.58	5,601,219	+0.05(+0.12%)
Jun 16, 2015	41.40	41.64	41.39	41.54	3,891,406	+0.08(+0.20%)
Jun 15, 2015	41.52	41.55	41.29	41.45	4,927,780	-0.29(-0.69%)
Jun 12, 2015	42.12	42.13	41.68	41.74	6,533,790	-0.43(-1.02%)
Jun 11, 2015	42.33	42.40	42.08	42.17	4,671,287	-0.04(-0.10%)
Jun 10, 2015	41.94	42.26	41.81	42.22	4,869,058	+0.40(+0.96%)
Jun 09, 2015	41.73	42.10	41.67	41.81	5,369,774	+0.14(+0.34%)
Jun 08, 2015	42.01	42.11	41.64	41.67	6,496,138	-0.48(-1.14%)
Jun 05, 2015	42.02	42.20	41.94	42.15	4,078,178	+0.04(+0.10%)
Jun 04, 2015	42.48	42.65	42.02	42.11	5,598,750	-0.71(-1.65%)
Jun 03, 2015	42.62	42.91	42.53	42.82	4,849,141	+0.22(+0.52%)
Jun 02, 2015	42.43	42.66	42.27	42.60	5,065,823	-0.05(-0.13%)
Jun 01, 2015	42.45	42.77	42.23	42.65	5,857,514	+0.28(+0.67%)
May 29, 2015	42.75	42.88	42.21	42.36	6,201,535	-0.49(-1.15%)
May 28, 2015	42.87	42.94	42.69	42.86	6,423,893	-0.05(-0.11%)
May 27, 2015	42.29	42.89	42.22	42.90	7,287,675	+0.61(+1.44%)
May 26, 2015	42.48	42.66	42.19	42.30	5,490,397	-0.21(-0.50%)
May 22, 2015	42.67	42.51	42.51	42.51	7,895,897	-0.14(-0.33%)
May 21, 2015	42.69	42.84	42.54	42.65	7,773,408	-0.06(-0.14%)
May 20, 2015	42.46	42.82	42.26	42.71	8,375,419	+0.26(+0.61%)
May 19, 2015	42.83	42.91	42.38	42.45	7,351,656	-0.38(-0.88%)
May 18, 2015	42.48	42.99	42.48	42.83	9,540,482	+0.40(+0.94%)
May 15, 2015	43.08	43.11	42.37	42.43	16,436,876	-0.68(-1.58%)
May 14, 2015	43.18	43.37	42.90	43.11	19,496,510	+0.24(+0.56%)
May 13, 2015	44.17	44.29	42.43	42.87	38,466,728	+0.66(+1.57%)
May 12, 2015	40.88	42.38	40.87	42.21	19,824,856	+1.20(+2.92%)
May 11, 2015	41.15	41.29	41.01	41.01	4,605,063	-0.23(-0.56%)
May 08, 2015	41.15	41.43	41.10	41.24	5,187,263	+0.41(+1.01%)
May 07, 2015	40.38	40.97	40.35	40.83	7,650,316	+0.42(+1.03%)
May 06, 2015	40.58	40.71	40.18	40.41	6,296,829	-0.03(-0.07%)
May 05, 2015	40.59	40.72	40.36	40.44	5,855,120	-0.14(-0.35%)
May 04, 2015	40.54	40.83	40.54	40.58	3,861,630	+0.08(+0.21%)