Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	62.02	62.86	61.98	62.43	3,028,316	+0.54(+0.87%)
Jul 30, 2013	61.90	62.18	61.75	61.89	2,609,505	+0.23(+0.38%)
Jul 29, 2013	60.83	61.91	60.71	61.66	3,486,951	+0.82(+1.34%)
Jul 26, 2013	60.48	61.18	60.27	60.84	2,931,424	+0.23(+0.37%)
Jul 25, 2013	61.27	61.45	59.84	60.61	2,721,569	+0.00(+0.00%)
Jul 24, 2013	60.83	61.31	60.60	60.61	2,342,259	+0.03(+0.06%)
Jul 23, 2013	60.53	60.78	60.30	60.58	2,614,694	+0.30(+0.49%)
Jul 22, 2013	60.64	60.72	60.23	60.28	1,692,132	-0.37(-0.62%)
Jul 19, 2013	60.60	60.69	60.39	60.66	3,286,990	+0.09(+0.14%)
Jul 18, 2013	60.58	60.78	60.33	60.57	1,977,033	+0.22(+0.36%)
Jul 17, 2013	60.56	60.78	60.21	60.35	1,252,360	-0.10(-0.16%)
Jul 16, 2013	60.84	60.91	60.34	60.45	1,481,822	-0.42(-0.69%)
Jul 15, 2013	60.75	60.94	60.55	60.86	1,608,831	+0.50(+0.82%)
Jul 12, 2013	60.22	60.48	59.90	60.37	1,896,743	+0.08(+0.13%)
Jul 11, 2013	59.76	60.39	59.76	60.29	2,026,857	+1.04(+1.76%)
Jul 10, 2013	58.65	59.46	58.65	59.25	2,000,789	+0.64(+1.10%)
Jul 09, 2013	58.47	58.98	58.23	58.61	2,368,282	+0.52(+0.90%)
Jul 08, 2013	57.61	58.19	57.48	58.08	2,266,182	+0.87(+1.52%)
Jul 05, 2013	57.03	57.36	56.62	57.21	1,231,781	+0.60(+1.06%)
Jul 03, 2013	56.15	56.73	56.08	56.62	866,489	+0.29(+0.51%)
Jul 02, 2013	57.40	57.40	56.03	56.33	2,231,419	-1.11(-1.94%)
Jul 01, 2013	57.35	57.74	56.86	57.44	1,825,746	+0.46(+0.81%)
Jun 28, 2013	57.18	57.45	56.83	56.98	2,275,426	-0.28(-0.48%)
Jun 27, 2013	57.31	57.56	57.19	57.26	2,008,015	+0.44(+0.77%)
Jun 26, 2013	56.71	57.15	56.20	56.82	2,360,467	+0.53(+0.93%)
Jun 25, 2013	56.84	56.91	56.04	56.29	1,686,137	-0.16(-0.29%)
Jun 24, 2013	56.76	57.06	56.14	56.45	2,075,454	-0.52(-0.91%)
Jun 21, 2013	57.19	57.46	56.91	56.97	2,721,640	+0.00(+0.00%)
Jun 20, 2013	57.39	57.70	56.89	56.97	2,234,162	-0.68(-1.18%)
Jun 19, 2013	58.66	58.66	57.58	57.65	2,825,489	-1.01(-1.72%)
Jun 18, 2013	58.60	58.90	58.34	58.66	2,153,469	+0.25(+0.43%)
Jun 17, 2013	58.61	59.02	58.04	58.41	1,423,608	+0.32(+0.55%)
Jun 14, 2013	58.05	58.45	57.71	58.09	2,128,280	-0.22(-0.38%)
Jun 13, 2013	57.47	58.71	57.45	58.32	2,174,481	+0.83(+1.44%)
Jun 12, 2013	57.78	58.00	57.36	57.49	1,551,210	+0.15(+0.26%)
Jun 11, 2013	57.29	57.89	57.07	57.34	1,706,663	-0.35(-0.61%)
Jun 10, 2013	58.12	58.15	57.54	57.70	1,702,719	-0.40(-0.68%)
Jun 07, 2013	57.23	58.16	57.18	58.09	2,213,319	+1.23(+2.17%)
Jun 06, 2013	56.46	56.98	56.07	56.86	1,582,658	+0.41(+0.73%)
Jun 05, 2013	57.00	57.08	56.31	56.45	1,608,802	-0.73(-1.28%)
Jun 04, 2013	56.98	57.43	56.70	57.18	1,773,618	+0.09(+0.17%)
Jun 03, 2013	57.14	57.42	56.61	57.08	3,362,395	-0.34(-0.60%)
May 31, 2013	57.95	58.68	57.43	57.43	2,272,040	-0.59(-1.02%)
May 30, 2013	58.10	59.13	58.00	58.02	1,837,972	+0.20(+0.34%)
May 29, 2013	58.08	58.16	57.45	57.82	1,416,448	-0.56(-0.96%)
May 28, 2013	57.99	58.63	57.94	58.38	1,786,620	+0.88(+1.53%)
May 24, 2013	57.40	57.61	56.93	57.51	1,293,807	-0.02(-0.03%)
May 23, 2013	56.66	57.77	56.64	57.52	1,639,736	+0.44(+0.77%)
May 22, 2013	57.46	58.12	56.97	57.08	1,919,928	-0.45(-0.78%)
May 21, 2013	57.61	57.99	57.27	57.53	1,648,887	-0.02(-0.03%)
May 20, 2013	57.55	57.86	57.45	57.55	1,431,853	-0.09(-0.16%)
May 17, 2013	56.70	57.72	56.68	57.64	3,691,774	+1.08(+1.90%)
May 16, 2013	56.64	57.01	56.37	56.57	1,804,484	-0.11(-0.20%)
May 15, 2013	55.52	56.68	55.39	56.68	1,500,177	+1.59(+2.88%)
May 13, 2013	55.35	56.88	54.81	55.09	1,165,468	-0.29(-0.53%)
May 10, 2013	54.82	55.39	54.67	55.39	1,712,385	+0.70(+1.28%)
May 09, 2013	54.52	54.97	54.29	54.69	1,549,230	+0.26(+0.47%)
May 08, 2013	54.60	54.67	54.20	54.43	2,679,750	-0.26(-0.47%)
May 07, 2013	54.40	54.83	54.29	54.69	1,430,685	+0.41(+0.76%)
May 06, 2013	54.44	54.63	54.13	54.27	1,310,353	-0.05(-0.10%)
May 03, 2013	54.31	54.39	53.86	54.33	1,833,051	+0.47(+0.86%)
May 02, 2013	53.14	54.08	52.97	53.86	2,149,982	+0.72(+1.36%)
May 01, 2013	52.78	53.71	52.77	53.14	2,486,669	+0.24(+0.46%)
Apr 30, 2013	52.34	53.15	52.32	52.90	2,550,276	+0.57(+1.09%)
Apr 29, 2013	51.90	52.50	51.51	52.33	2,207,851	+0.45(+0.86%)
Apr 26, 2013	51.35	52.04	51.10	51.88	2,378,949	+0.78(+1.52%)
Apr 25, 2013	50.40	51.46	50.07	51.10	3,272,584	+1.01(+2.01%)
Apr 24, 2013	49.71	50.34	49.53	50.09	1,720,067	+0.64(+1.29%)
Apr 23, 2013	49.39	49.50	48.97	49.46	1,832,483	+0.39(+0.79%)
Apr 22, 2013	49.34	49.41	48.78	49.07	1,466,286	-0.18(-0.37%)
Apr 19, 2013	48.71	49.39	48.66	49.25	1,973,318	+0.80(+1.65%)
Apr 18, 2013	48.83	48.96	48.13	48.45	1,867,906	-0.40(-0.81%)
Apr 17, 2013	49.26	49.33	48.62	48.85	1,569,874	-0.61(-1.24%)
Apr 16, 2013	49.79	50.09	49.22	49.46	1,899,522	-0.04(-0.09%)
Apr 15, 2013	50.09	50.19	49.37	49.50	1,941,135	-0.78(-1.54%)
Apr 12, 2013	50.11	50.35	49.94	50.28	1,316,462	-0.06(-0.12%)
Apr 11, 2013	50.32	50.44	50.21	50.34	1,755,364	+0.16(+0.33%)
Apr 10, 2013	50.08	50.46	50.04	50.17	1,800,717	+0.22(+0.45%)
Apr 09, 2013	50.33	50.38	49.84	49.95	1,373,114	-0.25(-0.50%)
Apr 08, 2013	50.07	50.20	49.66	50.20	1,630,304	+0.06(+0.12%)
Apr 05, 2013	50.08	50.27	49.79	50.14	2,893,840	-0.31(-0.61%)
Apr 04, 2013	50.13	50.61	50.09	50.45	2,104,055	+0.45(+0.90%)
Apr 03, 2013	49.73	50.63	49.73	50.00	2,384,436	+0.41(+0.83%)
Apr 02, 2013	50.06	50.09	49.40	49.59	1,706,539	-0.30(-0.60%)
Apr 01, 2013	50.26	50.36	49.74	49.89	2,011,370	-0.30(-0.60%)
Mar 28, 2013	49.99	50.24	49.86	50.19	2,506,113	+0.32(+0.65%)
Mar 27, 2013	49.24	49.96	49.02	49.87	2,176,579	+0.51(+1.04%)
Mar 26, 2013	48.85	49.42	48.81	49.35	2,121,962	+0.90(+1.85%)
Mar 25, 2013	48.93	49.13	48.28	48.46	6,545,001	-0.24(-0.49%)
Mar 22, 2013	48.66	48.87	48.58	48.70	5,935,766	+0.15(+0.32%)
Mar 21, 2013	48.64	48.87	48.35	48.54	1,910,302	-0.12(-0.25%)
Mar 20, 2013	48.92	49.52	48.60	48.66	1,798,125	-0.09(-0.17%)
Mar 19, 2013	48.81	49.00	48.43	48.75	1,767,459	+0.06(+0.12%)
Mar 18, 2013	48.81	49.12	48.51	48.69	3,736,376	-0.77(-1.55%)
Mar 15, 2013	48.77	49.46	48.75	49.46	4,824,003	+0.52(+1.06%)
Mar 14, 2013	48.91	49.06	48.79	48.93	1,928,856	+0.12(+0.25%)
Mar 13, 2013	47.95	48.94	47.83	48.81	2,147,029	+0.90(+1.87%)
Mar 12, 2013	47.79	47.96	47.65	47.92	1,686,300	+0.13(+0.27%)
Mar 11, 2013	47.71	47.85	47.57	47.79	1,379,357	-0.04(-0.09%)
Mar 08, 2013	47.68	48.12	47.43	47.83	1,897,805	+0.33(+0.70%)
Mar 07, 2013	47.28	47.60	47.12	47.50	2,261,388	+0.24(+0.51%)
Mar 06, 2013	47.05	47.28	46.53	47.26	2,923,765	+0.44(+0.93%)
Mar 05, 2013	46.56	46.95	46.36	46.83	2,491,858	+0.52(+1.12%)
Mar 04, 2013	46.50	46.50	45.90	46.31	2,118,787	-0.37(-0.79%)
Mar 01, 2013	46.36	46.72	46.04	46.67	2,682,336	+0.09(+0.18%)
Feb 28, 2013	47.03	47.18	46.56	46.59	3,059,717	-0.42(-0.89%)
Feb 27, 2013	46.18	47.15	46.18	47.01	2,967,109	+0.73(+1.57%)
Feb 26, 2013	46.25	46.47	46.13	46.28	2,531,744	+0.15(+0.33%)
Feb 25, 2013	46.64	46.84	46.13	46.13	2,489,592	-0.35(-0.75%)
Feb 22, 2013	46.14	46.62	46.10	46.48	1,787,753	+0.43(+0.93%)
Feb 21, 2013	46.01	46.21	45.81	46.05	2,220,704	-0.09(-0.20%)
Feb 20, 2013	46.31	46.65	46.14	46.14	1,811,328	-0.20(-0.44%)
Feb 19, 2013	46.13	46.35	46.10	46.35	2,798,289	+0.26(+0.57%)
Feb 15, 2013	45.69	46.20	45.63	46.08	2,806,592	+0.19(+0.41%)
Feb 14, 2013	45.94	46.25	45.71	45.90	1,981,147	-0.18(-0.39%)
Feb 13, 2013	46.48	46.52	45.93	46.07	1,671,070	-0.33(-0.72%)
Feb 12, 2013	46.67	46.71	46.30	46.41	2,228,876	-0.16(-0.35%)
Feb 11, 2013	46.22	46.64	45.96	46.57	2,609,196	+0.33(+0.72%)
Feb 08, 2013	46.20	46.29	45.90	46.24	1,751,163	+0.04(+0.09%)
Feb 07, 2013	45.61	46.29	45.52	46.19	2,610,971	+0.59(+1.29%)
Feb 06, 2013	45.37	45.68	45.26	45.61	2,947,561	+0.34(+0.75%)
Feb 04, 2013	44.82	45.49	44.82	45.26	3,689,816	+0.30(+0.66%)
Feb 01, 2013	45.07	45.33	44.60	44.96	3,793,330	-0.01(-0.02%)
Jan 31, 2013	46.16	46.16	44.94	44.97	5,226,362	-1.25(-2.71%)
Jan 30, 2013	46.77	46.94	46.19	46.23	2,537,877	-0.64(-1.37%)
Jan 29, 2013	46.84	47.11	46.77	46.87	3,615,141	+0.03(+0.05%)
Jan 28, 2013	48.18	48.18	46.59	46.84	4,172,937	-0.86(-1.81%)
Jan 25, 2013	48.38	48.38	47.55	47.71	2,764,443	-0.56(-1.17%)
Jan 24, 2013	49.67	49.67	47.82	48.27	5,282,352	-1.42(-2.85%)
Jan 23, 2013	49.34	49.82	48.97	49.69	2,429,046	-0.15(-0.29%)
Jan 22, 2013	49.54	49.89	49.49	49.83	1,397,806	+0.23(+0.46%)
Jan 18, 2013	49.88	49.94	49.24	49.60	1,989,503	-0.13(-0.26%)
Jan 17, 2013	49.46	49.96	49.20	49.73	2,259,031	+0.41(+0.83%)
Jan 16, 2013	49.59	49.63	49.17	49.32	1,562,472	-0.32(-0.65%)
Jan 15, 2013	49.16	49.71	49.02	49.64	1,505,994	+0.24(+0.48%)
Jan 14, 2013	49.52	49.60	49.16	49.40	1,393,720	-0.10(-0.21%)
Jan 11, 2013	50.00	50.03	49.44	49.51	1,377,184	-0.50(-1.01%)
Jan 10, 2013	49.89	50.01	49.51	50.01	1,878,647	+0.32(+0.64%)
Jan 09, 2013	49.33	49.79	49.22	49.69	1,351,372	+0.40(+0.81%)
Jan 08, 2013	48.86	49.51	48.86	49.29	2,763,486	-0.52(-1.05%)
Jan 07, 2013	50.10	50.23	49.69	49.81	2,541,150	-0.56(-1.12%)
Jan 04, 2013	50.27	50.44	49.91	50.38	1,244,494	+0.32(+0.63%)
Jan 03, 2013	50.08	50.35	49.88	50.06	1,916,473	+0.02(+0.03%)
Jan 02, 2013	49.83	50.04	49.63	50.04	2,022,727	+0.90(+1.84%)
Dec 31, 2012	48.23	49.19	47.87	49.14	2,280,519	+0.73(+1.52%)
Dec 28, 2012	48.70	49.14	48.35	48.41	2,031,725	-0.51(-1.05%)
Dec 27, 2012	48.55	49.00	48.20	48.92	2,167,092	+0.41(+0.86%)
Dec 26, 2012	49.81	49.82	48.46	48.50	2,861,439	-1.19(-2.40%)
Dec 24, 2012	49.92	49.92	49.51	49.70	604,803	-0.43(-0.86%)
Dec 21, 2012	49.63	50.22	49.48	50.13	3,185,029	-0.04(-0.08%)
Dec 20, 2012	49.86	50.17	49.69	50.17	1,423,823	+0.45(+0.90%)
Dec 19, 2012	49.98	49.98	49.14	49.72	2,196,319	-0.13(-0.25%)
Dec 18, 2012	49.24	49.87	49.15	49.85	1,504,289	+0.62(+1.25%)
Dec 17, 2012	48.80	49.26	48.66	49.23	1,812,964	+0.58(+1.18%)
Dec 14, 2012	48.67	48.90	48.52	48.66	1,967,611	-0.02(-0.03%)
Dec 13, 2012	49.14	49.26	48.57	48.67	1,331,707	-0.53(-1.08%)
Dec 12, 2012	49.42	49.68	49.10	49.21	1,444,860	-0.01(-0.02%)
Dec 11, 2012	49.05	49.59	48.99	49.21	1,616,551	+0.20(+0.41%)
Dec 10, 2012	48.49	49.09	48.16	49.01	1,414,747	+0.43(+0.89%)
Dec 07, 2012	48.50	48.62	48.18	48.58	889,601	+0.10(+0.21%)
Dec 06, 2012	48.41	48.50	47.90	48.48	1,378,116	+0.03(+0.05%)
Dec 05, 2012	48.06	48.62	47.53	48.45	1,562,577	+0.41(+0.86%)
Dec 04, 2012	47.88	48.19	47.67	48.04	1,282,543	-0.31(-0.65%)
Nov 30, 2012	48.11	48.44	47.99	48.35	1,706,740	+0.24(+0.49%)
Nov 29, 2012	47.82	48.22	47.63	48.11	1,477,339	+0.41(+0.85%)
Nov 28, 2012	47.28	47.72	46.84	47.71	2,150,608	+0.22(+0.46%)
Nov 27, 2012	47.64	48.03	47.28	47.49	1,912,525	-0.12(-0.25%)
Nov 26, 2012	47.41	47.62	47.20	47.61	1,269,433	+0.04(+0.09%)
Nov 23, 2012	47.39	47.56	47.20	47.56	801,437	+0.30(+0.64%)
Nov 21, 2012	46.90	47.32	46.69	47.26	1,254,569	+0.34(+0.72%)
Nov 20, 2012	46.75	47.06	46.51	46.92	1,884,719	+0.15(+0.33%)
Nov 19, 2012	46.45	46.80	46.23	46.77	1,490,846	+0.68(+1.47%)
Nov 16, 2012	45.90	46.31	45.43	46.09	2,612,510	+0.39(+0.85%)
Nov 15, 2012	46.06	46.29	45.58	45.70	2,101,923	-0.41(-0.88%)
Nov 14, 2012	47.42	47.54	46.01	46.11	2,848,316	-1.17(-2.47%)
Nov 13, 2012	46.51	47.66	46.51	47.28	2,099,102	+0.40(+0.85%)
Nov 12, 2012	47.05	47.59	46.62	46.88	2,004,058	-0.57(-1.20%)
Nov 09, 2012	46.53	47.71	46.18	47.44	3,122,978	+0.80(+1.71%)
Nov 08, 2012	47.00	47.14	46.62	46.65	2,546,237	-0.30(-0.63%)
Nov 07, 2012	47.58	47.58	45.96	46.95	5,152,975	-1.58(-3.26%)
Nov 06, 2012	47.90	49.05	47.77	48.53	3,176,174	+0.75(+1.58%)
Nov 05, 2012	48.10	48.17	47.60	47.77	2,607,676	-0.49(-1.02%)
Nov 02, 2012	48.56	48.91	48.23	48.27	3,912,813	-0.11(-0.23%)
Nov 01, 2012	47.93	48.66	47.87	48.38	2,868,433	+0.51(+1.06%)
Oct 31, 2012	47.48	48.06	47.28	47.87	2,047,339	+0.72(+1.53%)
Oct 26, 2012	47.08	47.15	47.15	47.15	1,769,418	-0.03(-0.05%)
Oct 25, 2012	47.11	47.66	46.60	47.17	3,506,754	+0.50(+1.07%)
Oct 24, 2012	46.88	47.22	46.63	46.67	1,969,397	+0.06(+0.13%)
Oct 23, 2012	46.70	46.71	46.08	46.62	1,945,262	-0.67(-1.41%)
Oct 19, 2012	48.12	48.12	47.22	47.28	1,804,979	-1.01(-2.09%)
Oct 18, 2012	47.87	48.32	47.71	48.29	1,635,440	+0.34(+0.71%)
Oct 17, 2012	47.71	48.01	47.60	47.95	1,472,492	+0.36(+0.76%)
Oct 16, 2012	47.04	47.63	46.79	47.59	1,644,909	+0.75(+1.61%)
Oct 15, 2012	46.45	46.90	46.42	46.84	1,425,749	+0.39(+0.84%)
Oct 12, 2012	46.57	46.84	46.25	46.45	1,294,894	+0.00(+0.00%)
Oct 11, 2012	46.65	46.74	46.45	46.45	1,493,877	+0.06(+0.13%)
Oct 10, 2012	46.60	46.73	46.32	46.39	1,332,817	-0.18(-0.38%)
Oct 09, 2012	46.82	47.04	46.52	46.56	2,087,944	-0.25(-0.54%)
Oct 08, 2012	46.87	47.01	46.67	46.82	1,303,252	-0.14(-0.29%)
Oct 05, 2012	46.95	47.33	46.78	46.95	2,007,111	+0.14(+0.29%)
Oct 04, 2012	46.80	47.27	46.53	46.82	2,758,682	+0.29(+0.62%)
Oct 03, 2012	46.29	46.64	46.18	46.53	3,507,937	+0.19(+0.42%)
Oct 02, 2012	45.80	46.93	45.36	46.34	7,106,414	-0.70(-1.49%)
Oct 01, 2012	46.93	47.39	46.08	47.04	5,725,224	-0.91(-1.91%)
Sep 28, 2012	48.15	48.16	47.58	47.95	1,574,853	-0.32(-0.66%)
Sep 27, 2012	48.42	48.51	47.91	48.27	1,373,878	-0.04(-0.09%)
Sep 26, 2012	48.75	48.92	48.30	48.31	1,398,135	-0.39(-0.79%)
Sep 25, 2012	48.58	48.93	48.49	48.70	1,478,193	+0.16(+0.33%)
Sep 24, 2012	48.62	48.66	48.27	48.54	1,470,657	-0.21(-0.43%)
Sep 21, 2012	48.87	49.06	48.72	48.75	1,978,906	+0.05(+0.10%)
Sep 20, 2012	48.55	48.78	48.41	48.70	1,424,527	-0.08(-0.17%)
Sep 19, 2012	48.56	48.93	48.46	48.78	1,267,274	+0.23(+0.48%)
Sep 18, 2012	48.66	48.67	48.36	48.55	1,529,429	-0.09(-0.19%)
Sep 17, 2012	48.35	48.73	48.23	48.64	5,558,767	+0.14(+0.29%)
Sep 14, 2012	48.77	49.11	48.31	48.50	3,313,861	-0.49(-1.01%)
Sep 13, 2012	48.51	49.23	48.26	48.99	2,078,139	+0.44(+0.90%)
Sep 12, 2012	48.15	48.60	48.07	48.56	1,814,671	+0.41(+0.85%)
Sep 11, 2012	48.08	48.29	47.97	48.15	1,831,166	+0.04(+0.09%)
Sep 10, 2012	48.25	48.41	48.10	48.10	1,393,576	-0.40(-0.83%)
Sep 07, 2012	48.66	48.66	48.30	48.51	1,471,062	-0.13(-0.28%)
Sep 06, 2012	47.89	48.66	47.82	48.64	1,790,178	+0.96(+2.01%)
Sep 05, 2012	47.52	47.88	47.33	47.68	2,224,582	+0.33(+0.69%)
Sep 04, 2012	47.42	47.50	46.98	47.36	1,767,987	-0.06(-0.12%)
Aug 31, 2012	47.52	47.59	47.12	47.42	1,573,559	+0.18(+0.39%)
Aug 30, 2012	47.31	47.41	46.99	47.23	1,171,013	-0.37(-0.78%)
Aug 29, 2012	47.21	47.68	47.05	47.60	1,645,482	+0.34(+0.71%)
Aug 27, 2012	46.81	47.48	46.81	47.26	2,062,614	+0.45(+0.97%)
Aug 24, 2012	46.53	46.89	46.37	46.81	1,878,146	+0.10(+0.22%)
Aug 23, 2012	46.84	46.85	46.44	46.71	2,155,847	-0.11(-0.23%)
Aug 22, 2012	47.13	47.26	46.73	46.82	1,492,453	-0.43(-0.91%)
Aug 21, 2012	47.52	47.67	47.16	47.25	1,188,668	-0.14(-0.30%)
Aug 20, 2012	47.17	47.52	47.15	47.39	1,812,264	+0.22(+0.46%)
Aug 17, 2012	47.39	47.39	47.07	47.17	2,333,364	-0.16(-0.34%)
Aug 16, 2012	47.25	47.44	47.01	47.33	1,682,439	+0.15(+0.32%)
Aug 15, 2012	46.92	47.34	46.81	47.18	1,604,097	+0.11(+0.23%)
Aug 14, 2012	47.20	47.31	46.97	47.07	1,405,920	-0.04(-0.09%)
Aug 13, 2012	47.04	47.22	46.91	47.11	1,718,349	+0.04(+0.09%)
Aug 10, 2012	46.92	47.15	46.80	47.07	1,861,345	+0.13(+0.27%)
Aug 09, 2012	46.71	47.00	46.53	46.95	1,464,089	+0.18(+0.38%)
Aug 08, 2012	46.52	46.82	46.33	46.77	1,759,563	+0.03(+0.05%)
Aug 07, 2012	46.65	46.96	46.50	46.74	1,805,490	+0.33(+0.70%)
Aug 06, 2012	46.53	46.84	46.38	46.42	1,696,414	+0.11(+0.24%)
Aug 03, 2012	45.41	46.43	45.41	46.31	1,887,971	+0.77(+1.69%)
Aug 02, 2012	45.89	46.00	45.28	45.54	2,643,167	-0.53(-1.15%)