Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	181.34	183.44	180.85	183.25	3,099,845	+2.46(+1.36%)
Nov 29, 2017	181.78	182.60	180.51	180.78	1,486,731	-0.16(-0.09%)
Nov 28, 2017	179.45	181.24	179.28	180.95	1,494,492	+1.82(+1.02%)
Nov 27, 2017	178.31	179.43	177.85	179.13	1,215,828	+0.76(+0.42%)
Nov 24, 2017	177.88	178.73	177.88	178.37	453,003	+0.58(+0.32%)
Nov 22, 2017	178.26	178.59	177.17	177.79	832,247	-1.08(-0.61%)
Nov 21, 2017	176.92	179.27	176.34	178.88	1,364,032	+2.60(+1.47%)
Nov 20, 2017	175.45	177.68	175.00	176.28	2,097,854	+0.99(+0.56%)
Nov 17, 2017	176.06	176.46	175.30	175.29	1,096,415	-1.36(-0.77%)
Nov 16, 2017	176.35	176.86	175.59	176.65	937,611	+1.36(+0.78%)
Nov 15, 2017	175.91	176.78	174.78	175.29	1,226,037	-1.05(-0.59%)
Nov 14, 2017	176.39	178.00	176.28	176.34	1,372,916	-0.50(-0.28%)
Nov 13, 2017	177.14	177.15	176.20	176.84	1,028,836	-0.33(-0.19%)
Nov 10, 2017	177.06	177.92	176.16	177.17	811,850	-0.12(-0.07%)
Nov 09, 2017	179.42	179.84	176.43	177.29	1,325,286	-2.77(-1.54%)
Nov 08, 2017	179.17	180.75	179.17	180.06	1,317,330	+0.99(+0.55%)
Nov 07, 2017	177.56	180.05	177.41	179.08	1,609,674	+2.24(+1.27%)
Nov 06, 2017	176.70	177.95	175.57	176.84	1,145,520	-0.24(-0.13%)
Nov 03, 2017	176.96	178.94	175.87	177.07	1,675,710	+0.66(+0.37%)
Nov 02, 2017	172.97	176.65	172.93	176.41	1,759,643	+3.61(+2.09%)
Nov 01, 2017	173.52	174.16	172.74	172.81	1,587,946	+0.06(+0.03%)
Oct 31, 2017	172.35	173.71	172.22	172.75	1,583,237	+0.59(+0.35%)
Oct 30, 2017	173.03	174.08	171.89	172.16	2,470,949	-0.67(-0.39%)
Oct 27, 2017	174.39	175.92	172.56	172.83	2,504,004	-1.52(-0.87%)
Oct 26, 2017	181.85	182.15	171.88	174.34	4,259,003	-7.03(-3.87%)
Oct 25, 2017	181.19	182.02	180.15	181.37	1,399,734	+0.09(+0.05%)
Oct 24, 2017	181.19	182.20	180.71	181.28	1,199,893	+0.03(+0.02%)
Oct 23, 2017	181.44	182.13	181.22	181.25	1,305,191	+0.16(+0.09%)
Oct 20, 2017	179.83	181.09	179.22	181.09	1,101,209	+1.87(+1.04%)
Oct 19, 2017	178.90	179.39	177.96	179.22	1,268,632	-0.27(-0.15%)
Oct 18, 2017	180.71	180.71	178.36	179.49	1,503,146	-1.36(-0.75%)
Oct 17, 2017	180.57	181.00	180.45	180.85	845,323	-0.06(-0.03%)
Oct 16, 2017	180.31	181.17	180.31	180.91	1,484,857	+0.79(+0.44%)
Oct 13, 2017	181.33	181.81	179.92	180.12	1,079,476	-0.98(-0.54%)
Oct 12, 2017	179.48	181.56	179.41	181.10	1,074,995	+1.62(+0.90%)
Oct 11, 2017	179.38	179.73	178.44	179.48	1,197,871	+0.31(+0.18%)
Oct 10, 2017	180.05	180.05	178.35	179.17	926,308	-0.30(-0.16%)
Oct 09, 2017	179.53	180.05	179.08	179.46	861,730	+0.26(+0.14%)
Oct 06, 2017	178.51	179.22	178.34	179.21	839,156	+0.53(+0.29%)
Oct 05, 2017	178.94	178.98	177.56	178.68	1,460,839	-0.35(-0.20%)
Oct 04, 2017	179.31	179.66	178.42	179.03	1,493,874	-0.73(-0.40%)
Oct 03, 2017	179.03	179.76	178.30	179.76	966,630	+0.63(+0.35%)
Oct 02, 2017	178.42	179.26	178.07	179.13	1,182,818	+1.02(+0.57%)
Sep 29, 2017	176.66	178.20	175.86	178.11	1,795,028	+2.44(+1.39%)
Sep 28, 2017	175.74	176.24	175.06	175.66	928,923	-0.51(-0.29%)
Sep 27, 2017			176.12	176.17	1,044,365	-0.11(-0.07%)
Sep 26, 2017	175.64	176.93	175.32	176.28	1,267,359	+0.87(+0.50%)
Sep 25, 2017	176.31	176.50	174.29	175.41	1,440,676	-0.89(-0.50%)
Sep 22, 2017	177.62	177.94	175.86	176.30	1,243,579	-0.33(-0.19%)
Sep 21, 2017	176.52	176.82	176.04	176.64	875,555	+0.23(+0.13%)
Sep 20, 2017	174.93	176.74	174.92	176.41	1,495,437	+1.48(+0.85%)
Sep 19, 2017	174.99	176.01	174.34	174.93	1,382,106	-0.06(-0.03%)
Sep 18, 2017	174.93	175.55	173.86	174.99	1,212,948	+0.77(+0.44%)
Sep 15, 2017	173.85	174.72	173.40	174.21	1,985,102	+1.11(+0.64%)
Sep 14, 2017	172.02	173.42	171.93	173.10	1,111,670	+0.81(+0.47%)
Sep 13, 2017	173.67	173.72	172.12	172.29	1,141,512	-1.92(-1.10%)
Sep 12, 2017	174.33	175.17	174.10	174.21	1,015,447	-0.21(-0.12%)
Sep 11, 2017	173.88	174.44	173.09	174.42	1,353,127	+0.98(+0.57%)
Sep 08, 2017	172.76	174.07	172.69	173.44	1,090,317	+0.37(+0.21%)
Sep 07, 2017	172.21	173.30	171.52	173.07	1,153,140	+1.00(+0.58%)
Sep 06, 2017	175.56	175.62	171.84	172.06	1,744,631	-2.70(-1.55%)
Sep 05, 2017	175.81	175.81	173.91	174.77	1,774,648	+1.62(+0.94%)
Sep 01, 2017	173.74	174.21	173.14	173.14	990,195	-0.60(-0.35%)
Aug 31, 2017	174.57	174.57	173.25	173.75	1,332,960	-0.13(-0.08%)
Aug 30, 2017	174.89	174.89	172.94	173.88	1,319,350	+0.04(+0.02%)
Aug 29, 2017	171.57	173.97	171.43	173.84	2,111,643	+3.69(+2.17%)
Aug 28, 2017	170.32	170.38	169.73	170.15	790,148	+0.20(+0.12%)
Aug 25, 2017	170.68	171.11	169.92	169.94	829,742	+0.04(+0.02%)
Aug 24, 2017	170.64	170.77	169.41	169.91	1,080,345	-0.19(-0.11%)
Aug 23, 2017	170.74	170.87	169.92	170.10	874,246	-0.98(-0.57%)
Aug 22, 2017	169.32	171.43	169.15	171.08	1,121,372	+2.37(+1.40%)
Aug 21, 2017		169.04	167.30	168.71	1,093,460	-0.15(-0.09%)
Aug 18, 2017	168.97	169.32	168.03	168.87	1,148,935	-0.33(-0.20%)
Aug 17, 2017	169.92	170.63	169.10	169.20	1,224,100	-0.79(-0.47%)
Aug 16, 2017	170.46	170.68	169.49	169.99	1,501,230	-0.13(-0.08%)
Aug 15, 2017	172.32	172.68	169.97	170.13	1,744,196	-2.02(-1.18%)
Aug 14, 2017	171.82	172.25	171.09	172.15	1,719,842	+0.94(+0.55%)
Aug 11, 2017	170.01	172.66	170.01	171.21	2,022,421	+1.65(+0.97%)
Aug 10, 2017	172.79	172.83	169.27	169.55	3,851,667	-1.60(-0.94%)
Aug 09, 2017	168.10	171.43	167.65	171.16	2,788,742	+4.30(+2.57%)
Aug 08, 2017	165.49	166.98	165.49	166.86	1,495,674	+1.23(+0.74%)
Aug 07, 2017	166.07	166.28	165.48	165.63	1,168,464	-0.34(-0.21%)
Aug 04, 2017	166.56	166.67	165.45	165.97	1,503,253	-0.26(-0.16%)
Aug 03, 2017	164.89	166.23	164.06	166.23	2,171,205	+0.33(+0.20%)
Aug 02, 2017	164.10	165.90	163.85	165.90	1,489,880	+2.22(+1.35%)
Aug 01, 2017	164.96	164.96	162.96	163.68	1,371,513	-0.29(-0.18%)
Jul 31, 2017	165.29	166.05	163.76	163.97	1,383,093	-0.24(-0.14%)
Jul 28, 2017	161.85	164.57	161.34	164.21	1,312,317	+2.38(+1.47%)
Jul 27, 2017	161.41	162.99	159.94	161.83	1,655,988	+0.62(+0.38%)
Jul 26, 2017	162.19	162.41	160.61	161.21	2,010,821	-0.68(-0.42%)
Jul 25, 2017	162.10	162.93	161.34	161.89	1,077,989	+0.12(+0.08%)
Jul 24, 2017	161.68	161.97	161.15	161.76	930,850	+0.09(+0.05%)
Jul 21, 2017	160.67	161.79	160.16	161.68	900,797	+0.56(+0.35%)
Jul 20, 2017	161.59	161.73	160.60	161.12	970,475	-0.19(-0.12%)
Jul 19, 2017	160.74	161.60	160.37	161.31	970,102	+0.97(+0.61%)
Jul 18, 2017	159.79	161.25	159.23	160.33	1,287,452	+0.91(+0.57%)
Jul 17, 2017	159.44	159.98	158.86	159.43	904,777	-0.02(-0.01%)
Jul 14, 2017	158.72	159.80	158.34	159.44	710,739	+0.86(+0.54%)
Jul 13, 2017	159.42	159.60	158.31	158.59	1,128,673	-0.81(-0.51%)
Jul 12, 2017	159.42	160.31	159.24	159.40	961,200	+0.41(+0.26%)
Jul 11, 2017	158.59	159.42	157.73	158.99	1,367,936	+0.49(+0.31%)
Jul 10, 2017	158.34	159.57	157.64	158.50	1,684,461	+0.16(+0.10%)
Jul 07, 2017	156.54	159.36	156.20	158.34	1,189,551	+2.21(+1.41%)
Jul 06, 2017	157.01	157.58	155.63	156.13	2,090,418	-1.19(-0.76%)
Jul 05, 2017	155.35	157.78	155.35	157.33	1,368,024	+2.14(+1.38%)
Jul 03, 2017	154.79	156.13	154.52	155.19	786,362	+1.04(+0.67%)
Jun 30, 2017	153.23	154.96	152.93	154.15	1,217,931	+1.76(+1.16%)
Jun 29, 2017	154.37	154.48	151.46	152.38	1,515,352	-2.01(-1.30%)
Jun 28, 2017	153.80	154.76	153.57	154.40	886,486	+1.32(+0.86%)
Jun 27, 2017	153.74	154.55	153.08	153.08	1,051,719	-0.85(-0.56%)
Jun 26, 2017	154.38	155.39	153.88	153.93	1,241,195	-0.28(-0.18%)
Jun 23, 2017	153.13	154.42	152.96	154.22	1,663,093	+1.23(+0.81%)
Jun 22, 2017	154.20	154.64	152.94	152.98	1,623,700	-2.31(-1.49%)
Jun 21, 2017	155.68	156.20	154.94	155.29	1,153,303	-0.36(-0.23%)
Jun 20, 2017	155.90	157.03	155.58	155.65	1,074,366	-0.37(-0.24%)
Jun 19, 2017	154.98	156.51	154.85	156.02	1,139,915	+1.61(+1.05%)
Jun 16, 2017	154.66	154.98	153.98	154.41	1,786,671	-0.04(-0.02%)
Jun 15, 2017	153.60	154.78	152.84	154.44	1,155,434	+0.13(+0.09%)
Jun 14, 2017	153.47	155.16	153.17	154.31	1,172,695	+1.03(+0.67%)
Jun 13, 2017	152.49	154.20	152.19	153.29	1,146,848	+0.98(+0.64%)
Jun 12, 2017	152.87	153.06	150.38	152.31	1,158,227	-0.56(-0.37%)
Jun 09, 2017	152.60	153.27	151.99	152.87	1,136,419	+0.45(+0.29%)
Jun 08, 2017		153.10	151.53	152.42	1,224,366	-0.22(-0.14%)
Jun 07, 2017	152.23	152.72	151.57	152.64	1,564,407	+0.86(+0.57%)
Jun 06, 2017	153.02	153.19	151.66	151.78	2,142,838	-1.52(-0.99%)
Jun 05, 2017	154.81	155.11	153.29	153.29	1,760,804	-1.80(-1.16%)
Jun 02, 2017	154.33	155.73	154.21	155.09	3,161,431	+0.05(+0.03%)
Jun 01, 2017	155.57	156.11	154.62	155.04	1,269,133	-0.74(-0.48%)
May 31, 2017	154.92	155.83	154.47	155.78	1,576,433	+1.11(+0.72%)
May 30, 2017	155.11	155.30	154.23	154.67	1,108,576	-0.44(-0.28%)
May 26, 2017	154.82	155.41	154.54	155.11	1,545,941	+0.18(+0.12%)
May 25, 2017	154.16	155.16	153.95	154.93	1,013,678	+0.92(+0.60%)
May 24, 2017	153.47	154.25	153.17	154.01	1,168,492	+0.63(+0.41%)
May 23, 2017	153.73	153.89	152.62	153.38	1,200,627	+0.28(+0.18%)
May 22, 2017	155.19	155.37	152.71	153.10	1,919,972	+0.86(+0.57%)
May 19, 2017	151.20	152.49	150.87	152.24	1,915,127	+2.27(+1.51%)
May 18, 2017	149.17	150.76	148.02	149.97	1,850,723	+0.56(+0.38%)
May 17, 2017	151.75	151.69	149.18	149.41	2,019,842	-2.34(-1.54%)
May 16, 2017	151.98	154.92	151.48	151.75	2,827,110	-0.31(-0.21%)
May 15, 2017	150.50	152.09	150.31	152.06	1,446,823	+1.51(+1.00%)
May 12, 2017	150.28	151.00	149.84	150.55	1,115,770	-0.41(-0.27%)
May 11, 2017	150.37	151.27	149.76	150.96	961,773	-0.26(-0.17%)
May 10, 2017	152.04	152.84	150.00	151.22	1,399,451	-0.82(-0.54%)
May 09, 2017	151.97	152.49	151.72	152.03	1,483,440	+0.42(+0.28%)
May 08, 2017	151.53	151.78	151.09	151.61	1,536,333	+0.20(+0.13%)
May 05, 2017	150.22	151.43	150.07	151.41	1,505,231	+1.45(+0.97%)
May 04, 2017	149.06	149.98	149.02	149.96	1,698,853	+0.95(+0.64%)
May 03, 2017	148.21	149.12	147.89	149.01	1,502,260	+0.68(+0.46%)
May 02, 2017	147.52	148.41	146.68	148.33	2,299,738	+1.97(+1.35%)
May 01, 2017	147.94	147.95	146.28	146.35	1,373,577	-1.07(-0.73%)
Apr 28, 2017	148.94	149.09	146.76	147.43	1,695,040	-1.00(-0.67%)
Apr 27, 2017	148.05	150.90	147.95	148.42	1,961,836	+0.94(+0.64%)
Apr 26, 2017	148.54	148.74	147.43	147.48	3,088,788	-0.70(-0.47%)
Apr 25, 2017	147.88	148.88	147.71	148.19	1,571,242	-0.02(-0.01%)
Apr 24, 2017	147.86	148.40	147.23	148.20	1,240,772	+1.89(+1.29%)
Apr 21, 2017	146.71	147.69	146.09	146.31	1,434,145	+0.04(+0.03%)
Apr 20, 2017	145.24	146.78	145.05	146.28	1,293,418	+1.06(+0.73%)
Apr 19, 2017	145.49	145.69	144.78	145.21	1,467,268	+0.01(+0.01%)
Apr 18, 2017	145.23	145.92	144.76	145.20	1,393,177	-0.35(-0.24%)
Apr 17, 2017	144.38	145.63	144.28	145.55	1,238,856	+1.41(+0.98%)
Apr 13, 2017	143.43	144.98	143.43	144.14	1,528,264	+0.38(+0.26%)
Apr 12, 2017	144.41	144.90	143.61	143.76	1,150,985	-0.68(-0.47%)
Apr 11, 2017	143.65	144.80	143.16	144.44	1,249,922	+0.80(+0.56%)
Apr 10, 2017	145.34	145.34	143.39	143.65	1,900,708	-0.88(-0.61%)
Apr 07, 2017	146.10	146.65	143.35	144.53	3,858,787	+2.09(+1.47%)
Apr 06, 2017	141.84	142.56	141.45	142.44	2,383,839	+0.76(+0.53%)
Apr 05, 2017	143.07	144.23	141.59	141.69	1,693,926	-1.37(-0.96%)
Apr 04, 2017	143.41	143.67	142.60	143.06	1,492,097	-0.35(-0.24%)
Apr 03, 2017	144.16	144.47	143.09	143.41	1,463,970	-0.69(-0.48%)
Mar 31, 2017	144.61	144.97	144.10	144.10	1,468,345	-0.62(-0.43%)
Mar 30, 2017	143.52	144.97	143.15	144.72	1,263,828	+1.16(+0.81%)
Mar 29, 2017	143.37	143.60	142.54	143.56	1,006,280	-0.13(-0.09%)
Mar 28, 2017	142.28	144.53	141.96	143.69	1,271,288	+0.87(+0.61%)
Mar 27, 2017	141.81	142.92	140.46	142.82	1,778,415	+0.12(+0.09%)
Mar 24, 2017	144.23	144.40	142.52	142.70	2,008,067	-2.02(-1.40%)
Mar 23, 2017	145.76	146.27	144.54	144.72	1,427,193	-1.07(-0.73%)
Mar 22, 2017	145.54	146.04	144.47	145.79	1,319,716	+0.65(+0.45%)
Mar 21, 2017	147.73	147.88	144.97	145.13	1,378,059	-2.19(-1.49%)
Mar 20, 2017	148.42	148.91	147.20	147.33	1,553,823	-0.99(-0.67%)
Mar 17, 2017	145.70	148.32	145.53	148.32	2,337,015	+3.13(+2.15%)
Mar 16, 2017	146.43	146.63	144.46	145.19	1,924,416	-1.01(-0.69%)
Mar 15, 2017	146.04	146.61	145.53	146.20	1,588,037	+0.31(+0.21%)
Mar 14, 2017	145.71	146.22	145.23	145.89	1,016,714	-0.20(-0.14%)
Mar 13, 2017	145.51	146.30	145.35	146.09	1,065,868	+0.22(+0.15%)
Mar 10, 2017	146.31	146.87	145.19	145.87	1,171,338	+0.24(+0.16%)
Mar 09, 2017	145.85	146.16	145.34	145.64	1,539,824	+0.02(+0.01%)
Mar 08, 2017	146.08	146.59	145.30	145.62	1,295,898	-0.35(-0.24%)
Mar 07, 2017	144.66	146.09	144.54	145.97	1,883,605	+1.10(+0.76%)
Mar 06, 2017	144.95	145.42	144.50	144.87	1,427,299	-0.41(-0.28%)
Mar 03, 2017	145.38	145.91	144.59	145.28	2,249,590	-0.52(-0.36%)
Mar 02, 2017	145.34	146.44	145.11	145.80	4,431,206	-0.25(-0.17%)
Mar 01, 2017	147.26	147.78	145.58	146.05	2,132,411	+0.40(+0.27%)
Feb 28, 2017	146.41	147.07	145.51	145.66	2,213,104	-0.64(-0.44%)
Feb 27, 2017	145.51	147.59	145.39	146.30	1,798,442	+1.28(+0.88%)
Feb 24, 2017	144.79	145.19	144.12	145.02	1,059,888	+0.18(+0.12%)
Feb 23, 2017	145.72	146.39	144.58	144.84	2,187,612	-0.75(-0.51%)
Feb 22, 2017	145.24	145.68	144.10	145.59	1,222,829	+0.06(+0.04%)
Feb 21, 2017	144.71	145.96	144.08	145.53	1,844,527	+1.10(+0.76%)
Feb 17, 2017		144.44	144.44	144.44	0	+0.44(+0.31%)
Feb 16, 2017	143.40	144.09	142.78	143.99	1,526,052	+0.41(+0.28%)
Feb 15, 2017	143.24	143.79	142.42	143.59	1,866,040	+0.58(+0.40%)
Feb 14, 2017	143.48	144.50	142.81	143.01	1,900,391	-0.47(-0.33%)
Feb 13, 2017	142.42	143.94	142.40	143.48	1,233,662	+1.72(+1.21%)
Feb 10, 2017	141.05	142.05	140.80	141.76	1,356,476	+0.75(+0.53%)
Feb 09, 2017	140.02	141.63	140.10	141.01	1,430,560	+0.99(+0.71%)
Feb 08, 2017	140.13	140.53	139.71	140.02	1,251,084	+0.07(+0.05%)
Feb 07, 2017	140.08	140.78	139.69	139.96	1,727,159	+0.54(+0.39%)
Feb 06, 2017	138.74	140.08	138.71	139.42	1,763,180	+0.62(+0.45%)
Feb 03, 2017	138.51	139.77	138.17	138.79	1,863,970	+1.23(+0.89%)
Feb 02, 2017	136.65	138.30	136.09	137.57	1,736,835	+0.74(+0.54%)
Feb 01, 2017	136.57	138.15	136.03	136.83	1,605,979	+0.62(+0.45%)
Jan 31, 2017	136.97	137.44	135.34	136.22	1,960,010	-1.31(-0.96%)
Jan 30, 2017	137.26	138.68	136.55	137.53	1,883,460	-0.31(-0.23%)
Jan 27, 2017	135.71	141.07	135.36	137.84	3,914,437	+2.82(+2.09%)
Jan 26, 2017	134.03	138.26	133.49	135.03	4,346,225	-3.75(-2.70%)
Jan 25, 2017	140.39	140.77	138.64	138.78	1,833,001	-1.05(-0.75%)
Jan 24, 2017	137.95	140.05	137.69	139.82	1,507,842	+0.88(+0.63%)
Jan 23, 2017	139.13	139.78	138.44	138.95	1,190,527	+0.13(+0.10%)
Jan 20, 2017	139.13	139.54	138.61	138.81	1,721,270	-0.04(-0.03%)
Jan 19, 2017	139.66	140.26	137.96	138.85	1,864,482	-0.07(-0.05%)
Jan 18, 2017	137.53	139.30	137.48	138.92	1,311,698	+1.81(+1.32%)
Jan 17, 2017	137.43	137.59	136.37	137.10	1,281,733	-0.84(-0.61%)
Jan 13, 2017		137.94	137.94	137.94	0	+0.33(+0.24%)
Jan 12, 2017	138.67	138.87	136.52	137.61	1,621,630	-0.58(-0.42%)
Jan 11, 2017	138.80	139.70	137.22	138.19	1,576,091	-0.34(-0.25%)
Jan 10, 2017	140.02	140.40	138.47	138.53	1,553,114	-1.49(-1.07%)
Jan 09, 2017	140.05	140.67	139.77	140.02	2,336,390	-0.03(-0.02%)
Jan 06, 2017	140.18	140.61	139.47	140.05	1,625,866	+0.06(+0.04%)
Jan 05, 2017	138.85	141.26	138.69	140.00	2,941,958	+1.40(+1.01%)
Jan 04, 2017	138.22	139.84	137.85	138.60	3,462,703	+1.38(+1.01%)
Jan 03, 2017	135.49	137.91	134.89	137.22	2,663,573	+3.04(+2.27%)
Dec 30, 2016		134.17	134.17	134.17	0	-0.62(-0.46%)
Dec 29, 2016	133.75	135.06	133.54	134.80	1,554,796	+1.48(+1.11%)
Dec 28, 2016	134.46	134.88	133.24	133.32	1,216,168	-1.18(-0.88%)
Dec 27, 2016	135.17	135.56	134.11	134.50	1,109,020	-0.21(-0.15%)
Dec 23, 2016		134.71	134.71	134.71	0	-0.01(-0.01%)
Dec 22, 2016	134.05	134.99	133.62	134.72	1,458,324	+0.71(+0.53%)
Dec 21, 2016	135.37	135.77	134.01	134.01	1,590,433	-1.19(-0.88%)
Dec 20, 2016	134.64	135.23	133.88	135.20	1,816,785	+0.79(+0.59%)
Dec 19, 2016	133.54	134.72	132.70	134.41	1,574,231	+1.09(+0.82%)
Dec 16, 2016	134.41	135.24	133.00	133.32	3,464,544	-0.75(-0.56%)
Dec 15, 2016	134.03	135.18	133.88	134.07	1,738,199	-0.21(-0.15%)
Dec 14, 2016	134.20	135.73	133.78	134.28	2,421,475	+0.41(+0.30%)
Dec 13, 2016	134.88	136.39	133.52	133.87	2,418,182	-1.32(-0.97%)
Dec 12, 2016	134.38	135.38	129.45	135.19	3,562,204	-2.34(-1.70%)
Dec 09, 2016	137.07	137.89	136.23	137.53	2,213,105	+0.13(+0.10%)
Dec 08, 2016	139.75	139.92	136.27	137.40	2,783,138	-2.57(-1.83%)
Dec 07, 2016	140.35	140.35	138.97	139.97	1,946,394	-0.22(-0.15%)
Dec 06, 2016	139.17	140.44	137.99	140.18	1,445,561	+0.05(+0.03%)
Dec 05, 2016	141.86	142.12	140.01	140.13	1,442,807	-0.80(-0.57%)
Dec 02, 2016	140.41	141.71	140.18	140.93	1,205,795	+0.64(+0.46%)