Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	140.54	140.89	139.21	140.29	1,696,309	-0.28(-0.20%)
Nov 30, 2016	142.65	142.82	140.42	140.58	3,379,457	-0.94(-0.66%)
Nov 29, 2016	140.04	141.82	140.04	141.52	2,112,164	+1.54(+1.10%)
Nov 28, 2016	139.71	140.60	139.45	139.97	1,436,989	+0.33(+0.24%)
Nov 25, 2016	139.72	140.53	139.17	139.65	715,535	+0.63(+0.45%)
Nov 23, 2016		139.02	139.02	139.02	0	+0.11(+0.08%)
Nov 22, 2016	138.09	139.06	137.50	138.90	1,951,450	+1.56(+1.14%)
Nov 21, 2016	137.75	138.42	137.12	137.34	2,150,614	+0.06(+0.04%)
Nov 18, 2016	136.31	137.50	135.71	137.29	2,103,516	+1.02(+0.74%)
Nov 17, 2016	137.56	137.62	135.61	136.27	2,851,285	-1.13(-0.82%)
Nov 16, 2016	138.44	139.48	136.51	137.40	1,859,060	-1.06(-0.77%)
Nov 15, 2016	141.13	142.04	137.87	138.46	2,627,376	-2.29(-1.63%)
Nov 14, 2016	140.69	141.69	139.87	140.76	2,487,832	+1.38(+0.99%)
Nov 11, 2016	139.02	139.50	137.82	139.37	2,345,218	+0.52(+0.37%)
Nov 10, 2016	139.58	140.00	136.87	138.86	3,093,317	+0.94(+0.68%)
Nov 09, 2016	134.40	143.44	134.40	137.92	7,687,132	+9.59(+7.47%)
Nov 08, 2016	128.02	129.14	127.91	128.33	1,699,545	+0.56(+0.44%)
Nov 07, 2016	126.63	127.80	126.06	127.76	2,219,539	+2.76(+2.21%)
Nov 04, 2016	125.97	126.72	124.94	125.00	2,405,755	-1.10(-0.87%)
Nov 03, 2016	127.14	127.22	124.92	126.10	2,731,001	-1.06(-0.84%)
Nov 02, 2016	126.61	128.79	126.26	127.16	2,962,736	+0.18(+0.14%)
Nov 01, 2016	128.72	129.09	126.71	126.98	1,630,247	-1.44(-1.12%)
Oct 31, 2016	128.84	129.54	128.24	128.42	1,599,665	-0.55(-0.42%)
Oct 28, 2016	128.25	129.76	127.52	128.97	2,213,203	+0.86(+0.67%)
Oct 27, 2016	133.87	133.87	127.51	128.11	4,140,667	-4.70(-3.54%)
Oct 26, 2016	131.27	133.84	131.04	132.81	2,450,746	+1.44(+1.09%)
Oct 25, 2016	129.90	131.70	129.35	131.37	1,726,592	+1.97(+1.52%)
Oct 24, 2016	129.05	129.80	129.03	129.41	805,970	+0.87(+0.68%)
Oct 21, 2016	128.34	129.32	127.20	128.53	1,202,912	-0.55(-0.42%)
Oct 20, 2016	129.12	129.59	127.93	129.08	1,260,031	-0.08(-0.07%)
Oct 19, 2016	129.47	129.57	128.64	129.16	938,220	-0.22(-0.17%)
Oct 18, 2016	129.88	129.98	128.68	129.38	849,378	+0.33(+0.25%)
Oct 17, 2016	129.18	129.98	128.93	129.05	1,206,220	-0.06(-0.04%)
Oct 14, 2016	129.96	130.38	129.11	129.11	1,162,490	-0.72(-0.55%)
Oct 13, 2016	128.79	130.08	128.58	129.82	1,243,723	+0.49(+0.38%)
Oct 12, 2016	127.91	129.85	127.91	129.33	1,349,169	+1.20(+0.94%)
Oct 11, 2016	128.79	129.22	127.87	128.13	1,267,333	-0.94(-0.73%)
Oct 10, 2016	129.06	129.72	128.75	129.07	939,904	+0.49(+0.38%)
Oct 07, 2016	129.16	129.31	128.39	128.58	1,717,907	-1.38(-1.06%)
Oct 06, 2016	129.06	130.12	128.52	129.96	1,719,092	+1.05(+0.82%)
Oct 05, 2016	128.90	129.35	128.52	128.91	1,847,168	-0.04(-0.03%)
Oct 04, 2016	129.51	130.81	128.23	128.95	4,151,768	+0.00(+0.00%)
Oct 03, 2016	126.91	129.30	126.75	128.95	1,787,565	+1.67(+1.31%)
Sep 30, 2016	128.03	128.25	125.70	127.28	2,762,514	-0.38(-0.30%)
Sep 29, 2016	130.07	130.46	127.13	127.67	1,911,353	-2.65(-2.03%)
Sep 28, 2016	130.43	130.76	129.56	130.31	1,248,228	+0.24(+0.19%)
Sep 27, 2016	129.71	130.54	129.18	130.07	1,245,507	+0.53(+0.41%)
Sep 26, 2016	129.28	130.03	128.83	129.54	1,126,102	-0.04(-0.03%)
Sep 23, 2016	129.54	130.04	129.23	129.57	908,098	-0.83(-0.64%)
Sep 22, 2016	130.66	131.10	130.08	130.41	1,079,707	+0.33(+0.25%)
Sep 21, 2016	128.71	130.14	128.35	130.08	1,504,979	+1.37(+1.06%)
Sep 20, 2016	129.19	129.26	128.25	128.71	1,344,295	+0.14(+0.11%)
Sep 19, 2016	128.36	129.25	128.34	128.57	859,326	+0.70(+0.55%)
Sep 16, 2016	128.55	128.56	127.76	127.87	1,579,036	-0.89(-0.69%)
Sep 15, 2016	127.76	129.10	127.02	128.76	1,080,100	+1.00(+0.78%)
Sep 14, 2016	128.65	129.03	127.39	127.76	1,247,238	-0.47(-0.36%)
Sep 13, 2016	127.39	128.82	127.39	128.23	2,093,991	+0.21(+0.16%)
Sep 12, 2016	126.95	128.48	126.77	128.02	1,973,663	+0.78(+0.62%)
Sep 09, 2016	129.82	130.03	127.24	127.24	2,372,553	-3.37(-2.58%)
Sep 08, 2016	130.54	130.97	130.01	130.60	1,364,150	-0.30(-0.23%)
Sep 07, 2016	131.71	131.99	130.39	130.90	1,767,879	-1.08(-0.82%)
Sep 06, 2016	131.06	132.48	131.06	131.99	1,631,761	+0.96(+0.73%)
Sep 02, 2016	131.22	131.02	131.02	131.02	1,600,204	+0.16(+0.12%)
Sep 01, 2016	131.26	131.62	129.81	130.86	1,360,590	-0.16(-0.12%)
Aug 31, 2016	131.13	131.13	130.52	131.02	1,310,377	-0.21(-0.16%)
Aug 30, 2016	132.41	132.56	130.65	131.23	1,040,601	-0.98(-0.74%)
Aug 29, 2016	131.47	132.72	131.47	132.21	979,176	+0.45(+0.34%)
Aug 26, 2016	132.59	133.28	131.50	131.76	1,233,017	-0.80(-0.61%)
Aug 25, 2016	131.58	132.95	131.02	132.56	1,172,351	+0.66(+0.50%)
Aug 24, 2016	131.67	132.20	130.83	131.90	1,059,111	-0.10(-0.08%)
Aug 23, 2016	133.59	133.83	131.96	132.00	1,497,298	-1.37(-1.03%)
Aug 22, 2016	133.18	133.94	132.97	133.38	1,061,373	+0.14(+0.11%)
Aug 19, 2016	132.98	133.42	132.66	133.24	1,505,440	-0.08(-0.06%)
Aug 18, 2016	132.37	133.44	132.37	133.32	1,386,593	+0.49(+0.37%)
Aug 17, 2016	131.74	132.90	131.41	132.84	1,328,594	+0.80(+0.61%)
Aug 16, 2016	133.00	133.26	131.48	132.03	1,447,304	-1.22(-0.92%)
Aug 15, 2016	132.89	134.07	132.87	133.26	1,418,477	+0.25(+0.19%)
Aug 12, 2016	132.77	133.45	132.37	133.00	1,274,404	-0.06(-0.05%)
Aug 11, 2016	131.86	133.29	131.44	133.07	2,098,475	+1.43(+1.09%)
Aug 10, 2016	131.20	131.80	131.01	131.64	2,082,280	+0.63(+0.48%)
Aug 09, 2016	130.99	131.37	130.65	131.01	1,333,811	+0.15(+0.11%)
Aug 08, 2016	131.40	131.58	130.69	130.86	1,487,136	-0.75(-0.57%)
Aug 05, 2016	131.84	132.19	130.94	131.61	1,841,114	+0.27(+0.21%)
Aug 04, 2016	131.84	132.24	131.05	131.34	1,460,857	-0.20(-0.15%)
Aug 03, 2016	132.13	132.91	131.18	131.54	1,671,439	-0.49(-0.37%)
Aug 02, 2016	130.72	132.30	130.66	132.02	2,708,416	+0.90(+0.68%)