Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	188.47	192.59	188.16	192.26	2,782,593	+4.47(+2.38%)
Jul 30, 2018	190.51	191.74	187.45	187.80	1,481,981	-2.67(-1.40%)
Jul 27, 2018	187.91	190.67	187.67	190.47	2,810,241	+3.64(+1.95%)
Jul 26, 2018	186.41	187.66	180.61	186.83	4,798,686	-4.98(-2.60%)
Jul 25, 2018	191.07	191.99	187.26	191.81	3,046,260	+0.55(+0.29%)
Jul 24, 2018	192.32	195.14	187.38	191.25	3,407,724	+0.27(+0.14%)
Jul 23, 2018	195.77	196.46	190.78	190.98	2,268,750	-4.59(-2.35%)
Jul 20, 2018	195.25	196.67	194.26	195.57	1,057,479	+0.07(+0.03%)
Jul 19, 2018	195.23	195.96	194.45	195.51	919,766	-0.15(-0.07%)
Jul 18, 2018	195.02	196.72	194.49	195.65	1,232,311	+1.24(+0.64%)
Jul 17, 2018	193.75	195.19	192.93	194.41	982,528	+0.61(+0.32%)
Jul 16, 2018	194.18	196.12	193.39	193.80	1,393,466	-0.14(-0.07%)
Jul 13, 2018	191.96	194.08	191.51	193.93	1,580,895	+2.16(+1.13%)
Jul 12, 2018	189.80	192.09	189.25	191.77	1,766,392	+3.39(+1.80%)
Jul 11, 2018	189.28	189.73	187.77	188.38	1,357,159	-1.83(-0.96%)
Jul 10, 2018	191.56	192.44	189.16	190.21	1,863,169	-0.53(-0.28%)
Jul 09, 2018	187.84	191.17	187.57	190.73	1,490,214	+3.62(+1.94%)
Jul 06, 2018	186.71	188.22	184.68	187.11	1,462,380	-0.06(-0.03%)
Jul 05, 2018	189.27	189.70	186.54	187.16	1,307,846	-1.35(-0.72%)
Jul 03, 2018		188.52	188.52	188.52	0	+0.62(+0.33%)
Jul 02, 2018	186.44	188.09	184.88	187.90	982,911	+1.17(+0.63%)
Jun 29, 2018	187.57	189.63	186.56	186.73	1,854,088	+0.25(+0.14%)
Jun 28, 2018	186.11	187.72	184.09	186.48	1,837,758	+0.37(+0.20%)
Jun 27, 2018	188.03	189.95	186.08	186.11	1,598,582	-1.31(-0.70%)
Jun 26, 2018	187.53	188.66	186.62	187.43	1,749,763	+0.37(+0.20%)
Jun 25, 2018	186.47	189.39	185.61	187.06	1,861,781	+0.13(+0.07%)
Jun 22, 2018	189.16	189.16	186.46	186.92	3,768,659	-1.28(-0.68%)
Jun 21, 2018	188.95	189.64	185.38	188.20	2,507,575	-1.66(-0.88%)
Jun 20, 2018	190.13	191.60	187.57	189.86	2,334,643	-0.17(-0.09%)
Jun 19, 2018	194.16	194.99	189.53	190.03	2,783,434	-5.81(-2.97%)
Jun 18, 2018	193.53	196.08	193.05	195.84	1,875,994	+1.04(+0.54%)
Jun 15, 2018		195.91	192.84	194.80	3,454,967	-1.11(-0.57%)
Jun 14, 2018	199.34	200.00	195.16	195.91	2,183,538	-2.70(-1.36%)
Jun 13, 2018	199.59	200.86	198.06	198.61	2,521,010	-1.10(-0.55%)
Jun 12, 2018	205.05	205.17	198.13	199.71	3,628,205	-5.75(-2.80%)
Jun 11, 2018	207.01	207.49	205.45	205.46	1,748,108	-1.93(-0.93%)
Jun 08, 2018	206.07	207.59	204.98	207.40	1,285,048	+1.84(+0.89%)
Jun 07, 2018	206.00	206.72	204.70	205.56	1,481,448	-0.25(-0.12%)
Jun 06, 2018		206.34		205.81	1,634,825	-0.34(-0.16%)
Jun 05, 2018	205.21	206.25	204.70	206.15	1,216,926	+0.62(+0.30%)
Jun 04, 2018	204.51	205.99	204.02	205.53	866,559	+1.23(+0.60%)
Jun 01, 2018	203.66	205.01	203.43	204.30	1,047,433	+1.80(+0.89%)
May 31, 2018	205.10	205.74	202.40	202.50	1,615,565	-2.72(-1.33%)
May 30, 2018	203.35	205.69	202.50	205.23	1,082,120	+3.18(+1.57%)
May 29, 2018	202.99	203.81	201.03	202.05	1,471,084	-2.16(-1.06%)
May 25, 2018		204.22	204.22	204.22	0	-2.58(-1.25%)
May 24, 2018	203.91	207.38	203.71	206.80	1,580,866	+2.71(+1.33%)
May 23, 2018	200.13	204.22	199.68	204.09	1,781,455	+3.30(+1.64%)
May 22, 2018	204.14	204.68	200.47	200.79	2,127,472	-6.01(-2.91%)
May 21, 2018	204.92	207.47	204.60	206.81	1,236,500	+2.79(+1.37%)
May 18, 2018	203.94	205.40	203.00	204.01	1,779,942	+0.43(+0.21%)
May 17, 2018	203.19	204.21	201.53	203.59	1,148,317	+0.45(+0.22%)
May 16, 2018	202.34	203.71	202.06	203.13	1,927,808	+0.73(+0.36%)
May 15, 2018	201.47	203.66	200.65	202.41	1,324,741	+0.20(+0.10%)
May 14, 2018	206.85	206.97	201.25	202.21	1,936,165	-4.48(-2.17%)
May 11, 2018	204.95	207.28	204.95	206.69	2,018,529	+1.18(+0.57%)
May 10, 2018	206.39	206.70	204.44	205.51	2,388,845	+0.37(+0.18%)
May 09, 2018	204.98	206.13	203.35	205.14	2,426,422	+1.77(+0.87%)
May 08, 2018	199.12	204.25	198.72	203.38	2,892,783	+5.06(+2.55%)
May 07, 2018	196.74	199.07	196.48	198.32	1,902,393	+2.54(+1.30%)
May 04, 2018	193.94	196.48	193.22	195.78	1,587,167	+0.98(+0.50%)
May 03, 2018	193.78	195.93	190.36	194.80	2,589,604	+0.43(+0.22%)
May 02, 2018	195.18	196.85	193.65	194.37	2,805,841	-0.97(-0.49%)
May 01, 2018	197.97	198.82	191.08	195.33	3,237,383	-2.77(-1.40%)
Apr 30, 2018	197.04	200.38	196.72	198.10	2,320,773	+0.95(+0.48%)
Apr 27, 2018	203.63	203.84	196.11	197.15	3,239,016	-6.87(-3.37%)
Apr 26, 2018	206.64	206.64	197.71	204.02	4,289,948	-2.53(-1.23%)
Apr 25, 2018	210.72	211.38	203.85	206.56	3,571,623	-4.94(-2.34%)
Apr 24, 2018	221.35	222.08	207.99	211.49	2,841,002	-9.02(-4.09%)
Apr 23, 2018	220.07	221.17	219.08	220.51	1,471,971	+0.75(+0.34%)
Apr 20, 2018	220.84	221.21	218.73	219.76	1,299,855	-0.69(-0.31%)
Apr 19, 2018	219.51	220.78	218.39	220.44	897,017	+0.97(+0.44%)
Apr 18, 2018	220.89	220.89	218.32	219.48	1,411,288	-0.05(-0.02%)
Apr 17, 2018	219.28	219.89	217.67	219.53	1,995,410	+1.95(+0.90%)
Apr 16, 2018	216.20	218.32	215.32	217.57	1,581,212	+2.98(+1.39%)
Apr 13, 2018	215.21	215.30	212.80	214.60	1,380,983	+1.03(+0.48%)
Apr 12, 2018	211.69	214.72	211.40	213.56	1,899,794	+2.46(+1.17%)
Apr 11, 2018	211.07	213.99	210.16	211.10	1,862,189	+0.27(+0.13%)
Apr 10, 2018	212.32	212.52	208.58	210.83	2,202,737	+1.70(+0.81%)
Apr 09, 2018	209.59	211.17	208.34	209.13	1,746,120	+1.26(+0.61%)
Apr 06, 2018	209.14	211.18	206.09	207.87	1,817,436	-3.35(-1.59%)
Apr 05, 2018	210.22	211.56	208.65	211.22	1,826,648	+2.30(+1.10%)
Apr 04, 2018	202.75	209.14	201.71	208.92	1,776,917	+2.84(+1.38%)
Apr 03, 2018	204.80	206.35	202.66	206.08	1,506,035	+2.00(+0.98%)
Apr 02, 2018	207.09	207.36	201.56	204.07	2,037,464	-3.71(-1.78%)
Mar 29, 2018		207.78	207.78	207.78	0	+4.58(+2.25%)
Mar 28, 2018	207.10	207.66	201.24	203.20	2,144,855	-3.90(-1.88%)
Mar 27, 2018	211.69	211.81	205.84	207.10	1,657,085	-3.48(-1.65%)
Mar 26, 2018	209.48	211.03	208.72	210.58	2,492,422	+4.00(+1.94%)
Mar 23, 2018	201.78	210.99	201.68	206.58	3,051,480	+5.26(+2.61%)
Mar 22, 2018	204.31	205.91	200.65	201.32	1,537,769	-4.21(-2.05%)
Mar 21, 2018	205.12	207.61	203.46	205.53	1,356,823	+0.41(+0.20%)
Mar 20, 2018	203.04	205.55	202.49	205.11	1,456,388	+2.22(+1.09%)
Mar 19, 2018		203.84	200.31	202.90	1,408,422	+0.65(+0.32%)
Mar 16, 2018	200.96	202.60	200.44	202.25	3,240,240	+1.44(+0.72%)
Mar 15, 2018	201.21	201.54	198.73	200.81	1,792,446	+0.26(+0.13%)
Mar 14, 2018	203.78	204.18	197.92	200.55	2,383,556	-2.22(-1.10%)
Mar 13, 2018	202.69	205.15	201.74	202.77	2,222,030	+0.56(+0.28%)
Mar 12, 2018	207.63	207.83	201.81	202.22	2,192,379	-4.59(-2.22%)
Mar 09, 2018	205.87	207.13	202.66	206.81	2,039,411	+0.69(+0.34%)
Mar 08, 2018	207.26	207.34	204.18	206.12	1,356,411	-0.26(-0.13%)
Mar 07, 2018		206.62		206.38	1,659,811	+1.08(+0.53%)
Mar 06, 2018	207.62	207.85	204.94	205.30	1,356,859	-1.69(-0.82%)
Mar 05, 2018	206.03	207.36	204.01	206.99	1,623,585	+0.21(+0.10%)
Mar 02, 2018	201.96	207.50	201.38	206.78	1,719,050	+3.29(+1.62%)
Mar 01, 2018	209.81	210.23	202.03	203.49	2,079,504	-5.92(-2.83%)
Feb 28, 2018	211.66	213.05	209.35	209.41	1,562,130	-1.62(-0.77%)
Feb 27, 2018	211.81	214.52	211.03	211.03	1,307,814	-0.64(-0.30%)
Feb 26, 2018	210.84	212.67	210.26	211.67	1,186,776	+1.56(+0.74%)
Feb 23, 2018	208.69	210.13	207.31	210.11	970,397	+2.77(+1.34%)
Feb 22, 2018			206.85	207.34	957,915	-0.42(-0.20%)
Feb 21, 2018	208.47	211.59	207.72	207.76	1,114,817	-0.71(-0.34%)
Feb 20, 2018	208.67	210.55	207.42	208.47	1,621,511	-1.15(-0.55%)
Feb 16, 2018		209.62	209.62	209.62	0	-0.43(-0.21%)
Feb 15, 2018	206.10	210.06	205.63	210.05	2,260,541	+5.39(+2.63%)
Feb 14, 2018	200.82	204.98	200.45	204.66	1,937,513	+2.94(+1.46%)
Feb 13, 2018	198.88	202.46	198.10	201.72	1,440,996	+1.94(+0.97%)
Feb 12, 2018	198.33	202.16	196.52	199.79	2,216,515	+2.89(+1.47%)
Feb 09, 2018	193.69	199.04	191.60	196.90	3,533,940	+5.56(+2.91%)
Feb 08, 2018	199.35	199.61	191.16	191.34	2,874,306	-5.37(-2.73%)
Feb 07, 2018	193.66	200.78	193.66	196.71	2,344,735	+3.07(+1.59%)
Feb 06, 2018	187.86	194.47	186.55	193.64	2,812,997	+0.77(+0.40%)
Feb 05, 2018	196.70	200.06	183.88	192.87	3,208,524	-6.23(-3.13%)
Feb 02, 2018	201.72	202.60	198.96	199.10	2,524,505	-3.90(-1.92%)
Feb 01, 2018	200.82	205.50	200.56	203.00	1,764,454	+1.84(+0.91%)
Jan 31, 2018	202.37	204.06	201.16	201.16	2,025,791	-0.23(-0.11%)
Jan 30, 2018	202.44	202.65	201.70	201.39	2,569,679	-1.96(-0.97%)
Jan 29, 2018	202.70	204.77	201.51	203.35	1,857,420	+2.22(+1.11%)
Jan 26, 2018	196.31	201.48	196.31	201.13	2,918,006	+5.84(+2.99%)
Jan 25, 2018	190.92	196.78	190.92	195.28	3,128,874	+4.57(+2.40%)
Jan 24, 2018	189.28	191.16	188.78	190.71	1,741,324	+1.79(+0.95%)
Jan 23, 2018	189.26	189.42	188.25	188.92	1,142,192	-0.14(-0.07%)
Jan 22, 2018	188.79	189.48	186.86	189.06	1,221,682	-0.30(-0.16%)
Jan 19, 2018	189.44	190.05	188.54	189.35	1,274,255	+0.93(+0.50%)
Jan 18, 2018	189.82	190.75	188.25	188.42	1,432,243	-1.23(-0.65%)
Jan 17, 2018	189.68	190.58	188.77	189.65	1,578,742	+1.21(+0.64%)
Jan 16, 2018	191.51	192.08	188.30	188.44	1,532,840	-1.67(-0.88%)
Jan 12, 2018		190.10	190.10	190.10	0	+3.96(+2.13%)
Jan 11, 2018	186.29	187.28	185.88	186.15	1,421,860	-0.13(-0.07%)
Jan 10, 2018				186.27	1,192,608	-0.21(-0.11%)
Jan 09, 2018	185.53	187.44	185.23	186.48	1,304,675	+1.29(+0.70%)
Jan 08, 2018	183.07	185.51	182.74	185.19	1,313,523	+2.05(+1.12%)
Jan 05, 2018	183.35	183.87	182.52	183.14	1,285,118	+0.14(+0.07%)
Jan 04, 2018	181.53	183.21	181.07	183.01	1,845,120	+1.72(+0.95%)
Jan 03, 2018	179.35	181.45	179.34	181.29	1,340,510	+1.94(+1.08%)
Jan 02, 2018	180.51	180.61	178.14	179.34	1,678,673	-0.74(-0.41%)
Dec 29, 2017		180.09	180.09	180.09	0	-1.03(-0.57%)
Dec 28, 2017	180.09	181.21	180.09	181.11	611,298	+0.97(+0.54%)
Dec 27, 2017	179.41	180.20	178.97	180.14	1,045,750	+0.43(+0.24%)
Dec 26, 2017	179.87	180.52	179.39	179.71	827,897	+0.14(+0.08%)
Dec 22, 2017	179.33	179.76	178.81	179.57	1,216,592	+0.45(+0.25%)
Dec 21, 2017	179.46	179.60	178.80	179.12	1,092,032	+0.16(+0.09%)
Dec 20, 2017	179.91	180.63	178.91	178.95	1,207,741	-0.73(-0.41%)
Dec 19, 2017	181.02	181.55	179.60	179.68	1,113,066	-1.25(-0.69%)
Dec 18, 2017	183.78	184.46	179.99	180.93	1,807,267	-2.54(-1.38%)
Dec 15, 2017	182.26	183.62	181.94	183.47	1,652,382	+2.49(+1.38%)
Dec 14, 2017	181.11	182.10	180.55	180.98	1,041,696	+0.12(+0.07%)
Dec 13, 2017	179.42	182.56	179.30	180.85	1,073,019	+1.69(+0.94%)
Dec 12, 2017	179.16	179.71	177.61	179.16	1,104,331	-0.18(-0.10%)
Dec 11, 2017	180.02	180.49	179.00	179.35	758,369	-0.95(-0.53%)
Dec 08, 2017	180.29	180.31	178.39	180.29	877,390	+1.85(+1.04%)
Dec 07, 2017	177.56	179.18	177.54	178.44	1,262,622	+0.90(+0.51%)
Dec 06, 2017	178.29	179.38	176.35	177.54	1,261,302	+1.29(+0.73%)
Dec 05, 2017	177.73	178.28	176.22	176.25	1,351,821	-1.62(-0.91%)
Dec 04, 2017	181.27	181.27	177.85	177.87	1,362,424	-1.29(-0.72%)
Dec 01, 2017	183.28	183.45	177.90	179.16	1,928,302	-4.08(-2.23%)
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%)