Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	35.31	35.45	35.08	35.22	2,994,919	+0.02(+0.07%)
Oct 30, 2013	35.44	35.57	35.18	35.19	3,194,956	-0.24(-0.69%)
Oct 29, 2013	35.24	35.44	35.10	35.44	4,682,152	+0.19(+0.53%)
Oct 28, 2013	35.24	35.38	35.04	35.25	3,250,255	+0.02(+0.07%)
Oct 25, 2013	35.11	35.28	34.92	35.23	3,526,875	+0.03(+0.08%)
Oct 24, 2013	35.15	35.29	34.94	35.20	4,077,560	+0.07(+0.21%)
Oct 23, 2013	35.28	35.42	35.03	35.12	4,157,521	-0.17(-0.47%)
Oct 22, 2013	35.18	35.41	35.10	35.29	4,698,062	+0.15(+0.43%)
Oct 21, 2013	35.28	35.32	35.06	35.14	5,350,237	-0.03(-0.10%)
Oct 18, 2013	35.51	35.51	35.00	35.17	8,585,160	-0.15(-0.43%)
Oct 17, 2013	34.69	35.46	34.38	35.32	12,007,532	+1.54(+4.57%)
Oct 16, 2013	33.82	33.91	33.61	33.78	9,720,362	+0.06(+0.19%)
Oct 15, 2013	33.90	34.05	33.71	33.72	4,979,370	-0.26(-0.76%)
Oct 14, 2013	33.69	34.05	33.63	33.98	3,146,802	+0.05(+0.16%)
Oct 11, 2013	33.67	33.96	33.50	33.92	2,943,916	+0.22(+0.67%)
Oct 10, 2013	33.17	33.73	33.13	33.70	5,527,997	+0.90(+2.74%)
Oct 09, 2013	32.87	32.92	32.65	32.80	5,989,167	-0.08(-0.25%)
Oct 08, 2013	33.16	33.47	32.86	32.88	6,099,181	-0.27(-0.81%)
Oct 07, 2013	33.26	33.36	33.09	33.15	3,484,210	-0.32(-0.96%)
Oct 04, 2013	33.22	33.65	33.13	33.47	4,024,428	+0.26(+0.78%)
Oct 03, 2013	33.62	33.70	32.97	33.21	5,214,786	-0.56(-1.65%)
Oct 02, 2013	33.78	33.78	33.40	33.77	4,803,640	-0.17(-0.49%)
Oct 01, 2013	33.93	34.02	33.76	33.94	5,000,524	+0.07(+0.22%)
Sep 30, 2013	33.87	34.09	33.76	33.86	5,471,586	-0.27(-0.79%)
Sep 27, 2013	34.02	34.22	33.92	34.13	4,864,201	+0.05(+0.14%)
Sep 26, 2013	34.01	34.26	33.88	34.08	3,517,072	+0.10(+0.30%)
Sep 25, 2013	33.78	34.08	33.64	33.98	5,327,750	+0.31(+0.92%)
Sep 24, 2013	33.99	34.02	33.64	33.67	4,752,265	-0.30(-0.88%)
Sep 23, 2013	33.84	34.07	33.82	33.97	4,411,712	-0.01(-0.03%)
Sep 20, 2013	34.34	34.54	33.98	33.98	10,499,146	-0.35(-1.01%)
Sep 19, 2013	34.57	34.65	34.29	34.32	8,147,287	-0.10(-0.30%)
Sep 18, 2013	34.19	34.45	34.03	34.43	5,524,835	+0.22(+0.66%)
Sep 17, 2013	34.28	34.43	34.11	34.20	5,327,757	-0.04(-0.11%)
Sep 16, 2013	34.45	34.47	34.15	34.24	5,759,229	+0.17(+0.50%)
Sep 13, 2013	34.00	34.08	33.70	34.07	5,053,112	+0.15(+0.45%)
Sep 12, 2013	33.85	33.97	33.72	33.92	5,115,651	+0.07(+0.20%)
Sep 11, 2013	33.47	33.85	33.41	33.85	4,273,693	+0.42(+1.24%)
Sep 10, 2013	33.30	33.67	33.24	33.43	4,768,998	+0.40(+1.20%)
Sep 09, 2013	32.73	33.09	32.73	33.04	2,749,043	+0.40(+1.23%)
Sep 06, 2013	32.88	33.01	32.43	32.64	4,035,457	-0.19(-0.58%)
Sep 05, 2013	32.69	32.93	32.56	32.83	2,835,650	+0.10(+0.31%)
Sep 04, 2013	32.08	32.79	32.08	32.73	4,319,730	+0.56(+1.73%)
Sep 03, 2013	32.30	32.53	32.04	32.17	3,468,181	+0.17(+0.53%)
Aug 30, 2013	32.11	32.15	31.87	32.00	3,138,073	-0.04(-0.14%)
Aug 29, 2013	31.79	32.34	31.64	32.04	2,560,465	+0.16(+0.49%)
Aug 28, 2013	31.89	32.09	31.77	31.89	3,224,012	-0.05(-0.17%)
Aug 27, 2013	32.12	32.20	31.87	31.94	4,946,750	-0.61(-1.86%)
Aug 26, 2013	32.83	32.96	32.54	32.55	3,303,122	-0.34(-1.04%)
Aug 23, 2013	32.88	32.99	32.70	32.89	3,650,827	+0.02(+0.07%)
Aug 22, 2013	32.43	32.99	32.36	32.86	3,431,434	+0.54(+1.68%)
Aug 21, 2013	32.35	32.56	32.26	32.32	3,966,011	-0.07(-0.21%)
Aug 20, 2013	32.67	32.67	32.34	32.39	4,894,586	-0.26(-0.81%)
Aug 19, 2013	32.48	32.86	32.46	32.65	3,997,687	+0.06(+0.19%)
Aug 16, 2013	32.48	32.64	32.38	32.59	4,459,054	+0.11(+0.33%)
Aug 15, 2013	32.45	32.77	32.17	32.48	4,953,591	-0.08(-0.24%)
Aug 14, 2013	32.92	32.94	32.50	32.56	3,551,276	-0.47(-1.42%)
Aug 13, 2013	32.49	33.07	32.46	33.03	3,604,519	+0.54(+1.67%)
Aug 12, 2013	32.50	32.66	32.39	32.49	4,324,391	-0.23(-0.70%)
Aug 09, 2013	32.85	32.92	32.68	32.72	3,188,710	-0.17(-0.51%)
Aug 08, 2013	33.11	33.20	32.83	32.88	4,179,457	-0.08(-0.24%)
Aug 07, 2013	32.72	33.00	32.62	32.96	4,791,030	+0.21(+0.66%)
Aug 06, 2013	32.78	32.80	32.61	32.75	4,030,319	-0.03(-0.10%)
Aug 05, 2013	32.77	32.85	32.67	32.78	3,261,294	-0.05(-0.16%)
Aug 02, 2013	33.03	33.03	32.71	32.83	4,259,194	-0.20(-0.61%)
Aug 01, 2013	33.12	33.31	33.03	33.03	5,709,842	+0.15(+0.45%)
Jul 31, 2013	32.82	33.20	32.80	32.89	4,856,388	+0.08(+0.25%)
Jul 30, 2013	32.95	33.14	32.79	32.80	4,316,991	-0.01(-0.03%)
Jul 29, 2013	32.46	32.84	32.34	32.81	4,392,925	+0.23(+0.70%)
Jul 26, 2013	32.62	32.72	32.49	32.58	4,864,417	-0.27(-0.83%)
Jul 25, 2013	32.79	32.93	32.64	32.86	6,351,995	-0.17(-0.52%)
Jul 24, 2013	33.21	33.27	32.91	33.03	5,469,747	-0.13(-0.40%)
Jul 23, 2013	33.33	33.39	33.13	33.16	5,063,517	-0.13(-0.40%)
Jul 22, 2013	33.58	33.55	33.14	33.29	5,686,769	-0.25(-0.76%)
Jul 19, 2013	33.21	33.71	33.05	33.55	6,027,167	+0.46(+1.39%)
Jul 18, 2013	33.21	33.54	32.64	33.09	11,257,642	-0.26(-0.78%)
Jul 17, 2013	33.35	33.52	33.28	33.35	5,521,008	+0.10(+0.31%)
Jul 16, 2013	33.41	33.60	32.98	33.24	5,164,277	-0.16(-0.48%)
Jul 15, 2013	33.46	33.52	33.27	33.41	7,155,772	+0.10(+0.31%)
Jul 12, 2013	33.37	33.42	33.02	33.30	6,225,530	-0.08(-0.23%)
Jul 11, 2013	33.49	33.70	33.11	33.38	8,718,965	+0.27(+0.81%)
Jul 10, 2013	32.53	33.18	32.53	33.11	9,630,977	+0.58(+1.77%)
Jul 09, 2013	31.91	32.56	31.47	32.54	9,637,484	+1.06(+3.38%)
Jul 08, 2013	31.72	31.77	31.41	31.47	5,714,700	-0.08(-0.25%)
Jul 05, 2013	31.34	31.56	31.27	31.55	3,584,177	+0.47(+1.52%)
Jul 03, 2013	30.92	31.21	30.85	31.08	2,253,069	-0.02(-0.08%)
Jul 02, 2013	31.54	31.63	30.99	31.10	6,651,682	-0.50(-1.58%)
Jul 01, 2013	31.13	31.82	31.06	31.60	7,699,690	+0.68(+2.21%)
Jun 28, 2013	30.98	31.12	30.78	30.91	8,657,726	-0.17(-0.53%)
Jun 27, 2013	31.14	31.21	30.81	31.08	5,184,398	+0.14(+0.46%)
Jun 26, 2013	30.68	31.09	30.63	30.94	6,749,297	+0.52(+1.71%)
Jun 25, 2013	30.31	30.49	30.06	30.42	6,373,134	+0.31(+1.04%)
Jun 24, 2013	30.10	30.41	29.90	30.11	6,370,862	-0.22(-0.72%)
Jun 21, 2013	30.56	30.70	30.11	30.33	12,249,883	-0.07(-0.24%)
Jun 20, 2013	30.75	30.87	30.32	30.40	6,698,504	-0.69(-2.23%)
Jun 19, 2013	31.42	31.64	31.08	31.09	7,163,616	-0.33(-1.06%)
Jun 18, 2013	30.92	31.54	30.80	31.42	6,073,949	+0.48(+1.56%)
Jun 17, 2013	30.76	31.10	30.75	30.94	6,293,582	+0.41(+1.36%)
Jun 14, 2013	30.48	30.68	30.33	30.53	4,338,773	+0.02(+0.06%)
Jun 13, 2013	29.99	30.60	29.87	30.51	4,604,812	+0.53(+1.76%)
Jun 12, 2013	30.48	30.48	29.96	29.98	5,422,543	-0.40(-1.30%)
Jun 11, 2013	30.11	30.51	30.05	30.37	4,691,885	-0.04(-0.13%)
Jun 10, 2013	30.38	30.57	30.26	30.41	5,100,776	+0.09(+0.31%)
Jun 07, 2013	29.76	30.35	29.55	30.32	6,934,115	+0.82(+2.76%)
Jun 06, 2013	29.54	29.59	29.12	29.50	9,503,622	-0.00(-0.02%)
Jun 05, 2013	30.12	30.16	29.42	29.51	7,085,287	-0.66(-2.19%)
Jun 04, 2013	30.38	30.65	30.00	30.17	6,061,619	-0.28(-0.93%)
Jun 03, 2013	30.20	30.48	30.16	30.45	6,450,387	+0.27(+0.89%)
May 31, 2013	30.37	30.63	30.18	30.18	5,528,722	-0.33(-1.09%)
May 30, 2013	30.48	30.71	30.32	30.52	4,297,572	+0.14(+0.47%)
May 29, 2013	30.32	30.51	30.22	30.37	4,308,595	-0.19(-0.61%)
May 28, 2013	30.62	30.86	30.50	30.56	4,056,773	+0.24(+0.79%)
May 24, 2013	30.27	30.46	30.13	30.32	4,685,107	-0.14(-0.46%)
May 23, 2013	30.42	30.62	30.36	30.46	5,781,070	-0.18(-0.59%)
May 22, 2013	31.16	31.27	30.51	30.64	5,778,494	-0.53(-1.69%)
May 21, 2013	31.25	31.44	31.13	31.17	4,817,032	-0.11(-0.36%)
May 20, 2013	30.85	31.29	30.81	31.28	7,327,628	+0.40(+1.30%)
May 17, 2013	30.64	30.93	30.63	30.88	7,860,765	+0.48(+1.57%)
May 16, 2013	30.15	30.69	30.14	30.40	9,554,586	+0.10(+0.34%)
May 15, 2013	30.15	30.34	30.07	30.30	8,095,430	+0.22(+0.75%)
May 13, 2013	30.12	30.25	30.06	30.08	4,715,647	-0.15(-0.48%)
May 10, 2013	30.13	30.25	30.04	30.22	2,993,073	+0.08(+0.26%)
May 09, 2013	30.08	30.33	30.00	30.14	4,113,210	+0.05(+0.16%)
May 08, 2013	30.03	30.13	29.95	30.10	4,255,213	+0.05(+0.18%)
May 07, 2013	30.03	30.16	29.89	30.04	3,619,557	+0.11(+0.36%)
May 06, 2013	29.68	30.00	29.56	29.93	4,258,099	+0.25(+0.84%)
May 03, 2013	29.83	29.79	29.59	29.69	7,726,225	+0.17(+0.56%)
May 02, 2013	29.46	29.61	29.34	29.52	5,108,872	+0.16(+0.53%)
May 01, 2013	29.62	29.97	29.34	29.36	5,874,285	-0.39(-1.31%)
Apr 30, 2013	29.44	30.04	29.33	29.75	10,462,365	+0.35(+1.18%)
Apr 29, 2013	29.30	29.50	29.24	29.41	4,309,175	+0.14(+0.48%)
Apr 26, 2013	29.48	29.51	29.26	29.27	5,385,630	-0.24(-0.83%)
Apr 25, 2013	29.32	29.74	29.21	29.51	5,367,575	+0.23(+0.80%)
Apr 24, 2013	28.93	29.43	28.82	29.28	7,771,909	+0.42(+1.47%)
Apr 23, 2013	28.98	29.06	28.56	28.85	9,020,683	+0.05(+0.17%)
Apr 22, 2013	28.87	29.01	28.56	28.80	4,883,024	-0.05(-0.19%)
Apr 19, 2013	28.49	28.88	28.38	28.86	7,232,071	+0.51(+1.81%)
Apr 18, 2013	28.30	28.59	28.13	28.34	18,618,984	-0.83(-2.83%)
Apr 17, 2013	29.62	29.65	29.09	29.17	6,986,445	-0.60(-2.00%)
Apr 16, 2013	29.41	29.77	29.33	29.76	4,554,199	+0.51(+1.75%)
Apr 15, 2013	29.92	30.07	29.25	29.25	5,906,535	-0.81(-2.68%)
Apr 12, 2013	30.16	30.26	29.86	30.06	3,445,220	-0.19(-0.61%)
Apr 11, 2013	30.15	30.33	30.05	30.24	4,851,663	+0.08(+0.26%)
Apr 10, 2013	29.66	30.19	29.52	30.16	4,824,266	+0.61(+2.05%)
Apr 09, 2013	29.70	29.71	29.39	29.56	5,309,597	-0.11(-0.38%)
Apr 08, 2013	29.55	29.73	29.49	29.67	3,502,324	+0.11(+0.36%)
Apr 05, 2013	29.30	29.58	29.19	29.56	5,527,946	-0.10(-0.33%)
Apr 04, 2013	29.87	30.01	29.60	29.66	6,707,213	-0.17(-0.56%)
Apr 03, 2013	30.19	30.22	29.71	29.83	7,226,701	-0.32(-1.05%)
Apr 02, 2013	30.27	30.30	30.06	30.14	5,304,253	-0.02(-0.08%)
Apr 01, 2013	30.20	30.32	30.03	30.17	4,483,362	-0.18(-0.58%)
Mar 28, 2013	30.19	30.38	30.07	30.34	5,218,856	+0.15(+0.50%)
Mar 27, 2013	30.01	30.21	29.92	30.19	3,820,640	+0.00(+0.00%)
Mar 26, 2013	29.99	30.20	29.92	30.19	3,668,696	+0.40(+1.34%)
Mar 25, 2013	30.17	30.27	29.64	29.79	5,852,990	-0.31(-1.02%)
Mar 22, 2013	29.91	30.16	29.83	30.10	4,750,985	+0.23(+0.78%)
Mar 21, 2013	29.81	30.12	29.77	29.87	4,683,354	-0.06(-0.20%)
Mar 20, 2013	30.00	30.17	29.82	29.93	5,928,560	+0.01(+0.05%)
Mar 19, 2013	30.27	30.38	29.76	29.91	7,126,135	-0.26(-0.86%)
Mar 18, 2013	30.25	30.36	30.10	30.17	5,111,310	-0.41(-1.34%)
Mar 15, 2013	30.38	30.70	30.34	30.58	8,651,865	+0.02(+0.08%)
Mar 14, 2013	30.39	30.56	30.37	30.56	3,689,020	+0.23(+0.77%)
Mar 13, 2013	30.34	30.38	30.17	30.32	4,042,245	-0.02(-0.06%)
Mar 12, 2013	30.41	30.49	30.19	30.34	5,806,679	-0.05(-0.16%)
Mar 11, 2013	30.24	30.41	30.23	30.39	3,566,713	+0.16(+0.52%)
Mar 08, 2013	30.18	30.30	30.04	30.23	4,583,039	+0.25(+0.85%)
Mar 07, 2013	30.21	30.26	29.98	29.98	4,198,885	-0.17(-0.57%)
Mar 06, 2013	30.42	30.49	30.10	30.15	4,785,948	-0.22(-0.72%)
Mar 05, 2013	30.18	30.47	30.13	30.37	4,153,942	+0.27(+0.91%)
Mar 04, 2013	30.03	30.11	29.72	30.10	4,136,002	+0.04(+0.15%)
Mar 01, 2013	29.90	30.15	29.75	30.05	4,805,710	-0.01(-0.05%)
Feb 28, 2013	30.04	30.26	29.84	30.07	5,260,950	+0.18(+0.59%)
Feb 27, 2013	29.46	30.01	29.40	29.89	4,712,871	+0.46(+1.56%)
Feb 26, 2013	29.36	29.56	29.35	29.43	4,360,838	+0.20(+0.68%)
Feb 25, 2013	30.02	30.12	29.23	29.23	6,585,517	-0.77(-2.55%)
Feb 22, 2013	29.83	30.00	29.78	30.00	4,416,200	+0.23(+0.77%)
Feb 21, 2013	29.63	29.87	29.57	29.77	5,599,985	+0.01(+0.03%)
Feb 20, 2013	30.20	30.26	29.72	29.76	8,014,018	-0.41(-1.34%)
Feb 19, 2013	30.14	30.33	30.04	30.17	4,090,650	+0.06(+0.19%)
Feb 15, 2013	29.86	30.21	29.70	30.11	7,503,283	+0.25(+0.85%)
Feb 14, 2013	29.67	29.95	29.54	29.85	5,714,367	+0.07(+0.23%)
Feb 13, 2013	29.87	29.93	29.57	29.78	4,896,205	+0.02(+0.08%)
Feb 12, 2013	29.70	29.86	29.62	29.76	4,691,551	+0.14(+0.48%)
Feb 11, 2013	29.67	29.69	29.45	29.62	3,826,809	-0.06(-0.21%)
Feb 08, 2013	29.36	29.68	29.33	29.68	3,139,378	+0.31(+1.06%)
Feb 07, 2013	29.57	29.59	29.22	29.37	5,049,902	-0.13(-0.43%)
Feb 06, 2013	29.24	29.55	29.24	29.50	4,674,165	+0.23(+0.78%)
Feb 04, 2013	29.38	29.46	29.23	29.27	5,008,033	-0.25(-0.84%)
Feb 01, 2013	29.44	29.55	29.30	29.52	8,096,255	+0.26(+0.90%)
Jan 31, 2013	29.20	29.40	29.11	29.25	7,070,341	-0.03(-0.12%)
Jan 30, 2013	29.69	29.73	29.21	29.29	7,181,425	-0.49(-1.64%)
Jan 29, 2013	29.20	29.97	29.04	29.78	8,591,773	+0.14(+0.48%)
Jan 28, 2013	29.69	29.98	29.47	29.63	7,314,746	+0.08(+0.28%)
Jan 25, 2013	29.72	29.78	29.51	29.55	6,670,270	+0.02(+0.07%)
Jan 24, 2013	29.54	29.84	29.49	29.53	5,902,554	+0.02(+0.07%)
Jan 23, 2013	29.42	29.53	29.20	29.51	6,102,812	+0.03(+0.10%)
Jan 22, 2013	29.47	29.65	29.38	29.48	8,507,205	-0.05(-0.18%)
Jan 18, 2013	29.78	29.78	29.14	29.54	7,645,944	-0.10(-0.33%)
Jan 17, 2013	29.48	29.77	29.30	29.63	5,654,037	+0.31(+1.07%)
Jan 16, 2013	29.19	29.39	29.08	29.32	4,829,606	+0.04(+0.13%)
Jan 15, 2013	29.01	29.30	28.91	29.28	5,333,665	+0.20(+0.67%)
Jan 14, 2013	29.17	29.26	29.04	29.09	4,970,382	-0.09(-0.32%)
Jan 11, 2013	29.24	29.32	29.06	29.18	6,238,495	-0.10(-0.35%)
Jan 10, 2013	29.27	29.28	28.92	29.28	5,952,409	+0.09(+0.32%)
Jan 09, 2013	29.29	29.53	28.96	29.19	15,005,866	+1.03(+3.68%)
Jan 08, 2013	28.26	28.50	28.09	28.15	5,648,227	-0.20(-0.71%)
Jan 07, 2013	29.19	29.22	28.22	28.35	9,149,614	+0.00(+0.00%)
Jan 04, 2013	28.33	28.55	28.18	28.35	7,326,499	+0.03(+0.10%)
Jan 03, 2013	28.00	28.50	28.00	28.33	10,406,613	+0.27(+0.96%)
Jan 02, 2013	27.64	28.06	27.25	28.06	7,965,843	+0.80(+2.95%)
Dec 31, 2012	26.76	27.31	26.64	27.25	4,951,714	+0.40(+1.48%)
Dec 28, 2012	27.01	27.14	26.82	26.86	3,426,006	-0.37(-1.36%)
Dec 27, 2012	27.12	27.33	26.92	27.23	3,753,619	+0.06(+0.22%)
Dec 26, 2012	27.31	27.42	27.11	27.17	3,166,482	-0.14(-0.50%)
Dec 24, 2012	27.33	27.43	27.20	27.31	1,305,673	-0.06(-0.21%)
Dec 21, 2012	27.20	27.45	27.11	27.36	7,123,373	-0.21(-0.78%)
Dec 20, 2012	27.24	27.62	27.21	27.58	6,572,778	+0.41(+1.49%)
Dec 19, 2012	27.48	27.52	27.17	27.17	7,051,927	-0.32(-1.17%)
Dec 18, 2012	27.01	27.53	26.97	27.50	6,549,356	+0.45(+1.68%)
Dec 17, 2012	26.73	27.05	26.70	27.04	6,848,914	+0.43(+1.61%)
Dec 14, 2012	26.74	26.83	26.60	26.61	4,938,840	-0.18(-0.67%)
Dec 13, 2012	26.64	26.95	26.52	26.79	8,330,167	+0.11(+0.40%)
Dec 12, 2012	26.28	26.94	26.12	26.69	9,784,810	+0.56(+2.16%)
Dec 11, 2012	26.14	26.35	26.05	26.12	6,348,650	+0.06(+0.22%)
Dec 10, 2012	26.12	26.14	25.98	26.06	5,336,937	-0.04(-0.17%)
Dec 07, 2012	26.08	26.18	25.83	26.11	3,876,675	+0.21(+0.81%)
Dec 06, 2012	25.93	26.05	25.81	25.90	5,628,379	-0.14(-0.52%)
Dec 05, 2012	26.07	26.27	25.77	26.03	6,170,833	+0.05(+0.19%)
Dec 04, 2012	26.09	26.16	25.90	25.98	5,902,837	-0.35(-1.33%)
Nov 30, 2012	26.18	26.38	26.07	26.34	7,213,683	+0.16(+0.62%)
Nov 29, 2012	25.92	26.24	25.86	26.17	7,810,231	+0.41(+1.59%)
Nov 28, 2012	25.51	25.83	25.40	25.76	10,276,864	+0.29(+1.13%)
Nov 27, 2012	25.72	25.76	25.43	25.48	9,294,249	-0.23(-0.91%)
Nov 26, 2012	25.88	25.94	25.66	25.71	6,231,991	-0.39(-1.50%)
Nov 23, 2012	25.93	26.11	25.88	26.10	2,113,597	+0.22(+0.85%)
Nov 21, 2012	25.71	26.08	25.62	25.88	5,162,552	+0.20(+0.76%)
Nov 20, 2012	25.66	25.69	25.47	25.69	5,996,147	-0.13(-0.49%)
Nov 19, 2012	25.58	25.81	25.54	25.81	5,905,657	+0.44(+1.75%)
Nov 16, 2012	25.23	25.46	25.11	25.37	9,306,379	+0.20(+0.80%)
Nov 15, 2012	25.08	25.23	25.04	25.17	7,949,924	+0.08(+0.33%)
Nov 14, 2012	25.52	25.59	25.05	25.09	9,728,441	-0.34(-1.34%)
Nov 13, 2012	25.26	25.64	25.22	25.43	6,136,814	+0.02(+0.08%)
Nov 12, 2012	25.40	25.56	25.32	25.41	3,714,123	+0.02(+0.10%)
Nov 09, 2012	25.23	25.60	25.20	25.38	5,828,249	+0.07(+0.29%)
Nov 08, 2012	25.37	25.51	25.30	25.31	7,953,820	-0.05(-0.19%)
Nov 07, 2012	25.49	25.53	25.29	25.36	7,948,549	-0.40(-1.57%)
Nov 06, 2012	25.61	25.92	25.47	25.76	6,621,923	+0.29(+1.15%)
Nov 05, 2012	25.34	25.58	25.28	25.47	11,396,997	+0.12(+0.48%)
Nov 02, 2012	25.73	25.87	25.33	25.35	12,401,261	-0.17(-0.67%)