Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2012	46.74	46.97	45.97	46.07	2,287,195	-0.48(-1.03%)
Jul 31, 2012	46.55	46.90	46.28	46.54	2,016,916	-0.05(-0.11%)
Jul 30, 2012	46.70	46.81	46.27	46.59	1,851,070	-0.11(-0.23%)
Jul 27, 2012	45.96	46.98	45.91	46.70	3,362,124	+0.93(+2.03%)
Jul 26, 2012	46.14	46.54	45.51	45.77	3,056,978	-0.44(-0.94%)
Jul 25, 2012	46.62	46.81	46.11	46.21	2,323,854	-0.19(-0.42%)
Jul 24, 2012	46.69	46.97	46.05	46.40	2,206,473	-0.36(-0.77%)
Jul 23, 2012	46.65	46.91	46.35	46.76	1,196,259	-0.31(-0.66%)
Jul 20, 2012	47.45	47.69	47.00	47.07	2,010,661	-0.63(-1.32%)
Jul 19, 2012	47.74	47.75	47.49	47.70	1,588,865	+0.05(+0.11%)
Jul 18, 2012	46.95	47.73	46.80	47.65	1,854,950	+0.55(+1.18%)
Jul 17, 2012	46.74	47.19	46.59	47.10	1,502,739	+0.31(+0.66%)
Jul 16, 2012	46.79	46.95	46.44	46.79	1,367,026	-0.13(-0.29%)
Jul 13, 2012	46.37	47.06	46.34	46.92	1,812,347	+0.69(+1.49%)
Jul 12, 2012	46.50	46.58	46.03	46.23	2,086,184	-0.17(-0.36%)
Jul 11, 2012	47.15	47.15	46.32	46.40	2,313,442	-0.65(-1.39%)
Jul 10, 2012	47.38	47.67	46.85	47.05	2,086,848	-0.20(-0.43%)
Jul 09, 2012	46.85	47.32	46.85	47.26	2,175,122	+0.38(+0.81%)
Jul 06, 2012	46.67	46.95	46.48	46.88	1,925,529	-0.16(-0.34%)
Jul 05, 2012	47.15	47.36	46.97	47.04	1,648,762	-0.35(-0.74%)
Jul 03, 2012	47.05	47.44	47.00	47.39	1,196,887	+0.43(+0.91%)
Jul 02, 2012	47.05	47.40	46.64	46.96	1,949,522	-0.09(-0.20%)
Jun 29, 2012	46.18	47.15	46.11	47.05	3,347,883	+1.42(+3.12%)
Jun 28, 2012	45.61	45.67	45.17	45.63	1,769,883	-0.18(-0.40%)
Jun 27, 2012	45.31	45.86	45.14	45.82	2,494,706	+0.69(+1.53%)
Jun 26, 2012	45.31	45.37	44.99	45.13	2,716,774	+0.05(+0.11%)
Jun 25, 2012	45.37	45.53	45.08	45.08	1,651,585	-0.51(-1.11%)
Jun 22, 2012	45.56	45.69	45.17	45.58	2,334,519	+0.43(+0.96%)
Jun 21, 2012	45.71	45.84	45.11	45.15	2,249,739	-0.49(-1.07%)
Jun 20, 2012	45.43	45.73	45.18	45.64	2,244,449	+0.21(+0.46%)
Jun 19, 2012	45.30	45.73	45.19	45.43	2,502,230	+0.27(+0.59%)
Jun 18, 2012	44.44	45.38	44.41	45.17	2,278,410	+0.54(+1.21%)
Jun 15, 2012	44.29	44.64	44.09	44.63	4,529,225	+0.48(+1.09%)
Jun 14, 2012	43.51	44.47	43.40	44.14	3,056,589	+0.68(+1.57%)
Jun 13, 2012	43.54	43.87	43.17	43.46	2,745,957	-0.08(-0.19%)
Jun 12, 2012	42.72	43.57	42.66	43.55	2,538,981	+0.91(+2.13%)
Jun 11, 2012	43.21	43.21	42.60	42.64	1,754,286	-0.25(-0.58%)
Jun 08, 2012	42.48	42.89	42.42	42.89	1,669,230	+0.27(+0.62%)
Jun 07, 2012	42.42	42.86	42.31	42.62	3,420,946	+0.48(+1.14%)
Jun 06, 2012	41.38	42.14	41.38	42.14	2,185,148	+0.88(+2.14%)
Jun 05, 2012	40.86	41.31	40.78	41.26	2,270,244	+0.27(+0.65%)
Jun 04, 2012	41.21	41.27	40.77	40.99	2,907,811	-0.15(-0.36%)
Jun 01, 2012	41.21	41.55	41.13	41.14	2,591,512	-0.70(-1.67%)
May 31, 2012	41.93	42.15	41.78	41.84	4,503,460	-0.06(-0.14%)
May 30, 2012	41.48	42.37	41.44	41.90	4,147,242	+0.17(+0.42%)
May 29, 2012	41.64	41.77	41.33	41.73	2,727,557	+0.42(+1.03%)
May 25, 2012	41.53	41.77	41.18	41.30	1,864,673	-0.21(-0.50%)
May 24, 2012	41.33	41.86	41.12	41.51	2,412,290	-0.28(-0.68%)
May 23, 2012	41.56	41.87	41.09	41.79	2,210,714	-0.17(-0.40%)
May 22, 2012	41.89	42.15	41.72	41.96	2,334,379	+0.15(+0.36%)
May 21, 2012	41.53	41.82	41.43	41.81	2,127,236	+0.28(+0.68%)
May 18, 2012	42.00	42.00	41.40	41.53	3,377,782	-0.18(-0.44%)
May 17, 2012	42.56	42.61	41.71	41.71	2,322,495	-0.81(-1.90%)
May 16, 2012	42.81	42.90	42.45	42.52	2,283,208	-0.15(-0.35%)
May 15, 2012	43.21	43.21	42.56	42.66	2,765,910	-0.43(-1.00%)
May 14, 2012	43.11	43.16	42.63	43.10	3,047,851	-0.27(-0.61%)
May 11, 2012	43.45	43.74	43.26	43.36	2,412,697	-0.18(-0.42%)
May 10, 2012	44.03	44.07	43.45	43.55	3,127,579	-0.24(-0.55%)
May 09, 2012	44.07	44.09	43.77	43.79	3,613,008	-0.66(-1.48%)
May 08, 2012	44.38	44.49	44.14	44.44	2,379,444	-0.19(-0.43%)
May 07, 2012	44.39	44.74	44.30	44.64	2,708,174	+0.10(+0.22%)
May 04, 2012	44.69	44.81	44.40	44.54	2,823,084	-0.37(-0.81%)
May 03, 2012	44.85	45.05	44.72	44.90	3,519,242	-0.02(-0.04%)
May 02, 2012	45.06	45.11	44.85	44.92	2,184,216	-0.23(-0.52%)
May 01, 2012	44.90	45.38	44.62	45.15	2,754,027	+0.13(+0.30%)
Apr 30, 2012	44.76	45.18	44.63	45.02	2,022,601	+0.19(+0.43%)
Apr 27, 2012	44.99	45.48	44.74	44.83	3,487,492	-0.02(-0.04%)
Apr 26, 2012	44.57	45.42	44.25	44.84	5,241,173	+0.85(+1.93%)
Apr 25, 2012	44.36	44.53	43.93	44.00	2,637,203	-0.06(-0.13%)
Apr 24, 2012	43.95	44.27	43.90	44.05	2,408,330	+0.23(+0.53%)
Apr 23, 2012	43.75	43.90	43.60	43.82	1,911,324	-0.34(-0.77%)
Apr 20, 2012	43.80	44.36	43.74	44.16	2,209,834	+0.48(+1.10%)
Apr 19, 2012	44.07	44.19	43.60	43.68	2,716,254	-0.33(-0.76%)
Apr 18, 2012	43.89	44.16	43.80	44.01	2,320,075	-0.08(-0.19%)
Apr 17, 2012	44.07	44.24	43.75	44.09	2,510,515	+0.36(+0.82%)
Apr 16, 2012	43.78	44.15	43.59	43.74	2,926,223	+0.06(+0.13%)
Apr 13, 2012	43.70	44.05	43.62	43.68	5,153,444	-0.14(-0.32%)
Apr 12, 2012	43.04	44.05	42.99	43.82	3,494,089	+0.99(+2.31%)
Apr 11, 2012	42.89	43.03	42.75	42.83	2,272,736	+0.35(+0.82%)
Apr 10, 2012	42.81	42.89	42.47	42.48	3,086,964	-0.57(-1.31%)
Apr 09, 2012	43.09	43.17	42.84	43.05	2,758,090	-0.48(-1.11%)
Apr 05, 2012	43.41	43.67	43.34	43.53	4,654,645	-0.07(-0.17%)
Apr 04, 2012	43.43	43.62	43.26	43.60	3,222,022	-0.10(-0.23%)
Apr 03, 2012	43.70	43.90	43.41	43.70	3,409,936	-0.12(-0.27%)
Apr 02, 2012	43.54	44.01	43.21	43.82	2,930,090	+0.35(+0.80%)
Mar 30, 2012	43.12	43.47	42.97	43.47	3,737,466	-0.07(-0.15%)
Mar 29, 2012	43.07	43.54	43.03	43.54	2,033,679	+0.28(+0.65%)
Mar 28, 2012	43.57	43.60	43.03	43.26	2,136,481	-0.34(-0.77%)
Mar 27, 2012	43.64	43.65	43.49	43.59	2,188,470	-0.02(-0.06%)
Mar 26, 2012	43.17	43.64	43.13	43.62	2,968,040	+0.66(+1.53%)
Mar 23, 2012	42.89	43.03	42.66	42.96	2,404,602	+0.16(+0.39%)
Mar 22, 2012	42.33	42.91	42.21	42.80	4,154,345	+0.38(+0.89%)
Mar 21, 2012	42.81	42.82	42.41	42.42	1,943,044	-0.22(-0.52%)
Mar 20, 2012	42.75	42.86	42.46	42.64	1,613,899	-0.35(-0.80%)
Mar 19, 2012	42.83	43.13	42.83	42.99	2,008,836	+0.06(+0.13%)
Mar 16, 2012	43.04	43.12	42.79	42.93	5,002,905	-0.12(-0.29%)
Mar 15, 2012	43.16	43.28	42.89	43.05	3,712,507	-0.19(-0.44%)
Mar 14, 2012	43.30	43.51	43.10	43.24	2,685,843	-0.19(-0.44%)
Mar 13, 2012	42.89	43.45	42.66	43.43	2,771,971	+0.67(+1.56%)
Mar 12, 2012	42.77	42.94	42.54	42.76	2,662,346	+0.07(+0.17%)
Mar 09, 2012	42.71	42.83	42.38	42.69	2,369,412	+0.09(+0.21%)
Mar 08, 2012	42.08	42.71	42.07	42.60	2,484,466	+0.83(+1.99%)
Mar 07, 2012	41.74	41.89	41.56	41.77	2,428,412	-0.12(-0.28%)
Mar 06, 2012	42.19	42.51	41.70	41.88	3,772,853	-0.63(-1.49%)
Mar 05, 2012	42.44	43.06	42.13	42.52	4,620,450	+0.21(+0.49%)
Mar 02, 2012	42.09	42.42	41.97	42.31	3,305,130	+0.30(+0.73%)
Mar 01, 2012	41.40	42.35	41.35	42.01	4,242,830	+0.40(+0.95%)
Feb 29, 2012	41.72	42.07	41.49	41.61	3,524,719	-0.12(-0.30%)
Feb 28, 2012	42.00	42.00	41.64	41.73	1,955,622	-0.14(-0.33%)
Feb 27, 2012	41.52	42.05	41.38	41.87	5,085,172	+0.05(+0.12%)
Feb 24, 2012	41.48	42.17	41.44	41.82	2,122,822	+0.35(+0.83%)
Feb 23, 2012	41.40	41.62	41.37	41.48	2,585,248	-0.04(-0.10%)
Feb 22, 2012	41.19	41.55	41.14	41.52	2,220,110	+0.22(+0.54%)
Feb 21, 2012	41.07	41.48	40.97	41.30	2,783,060	+0.23(+0.56%)
Feb 17, 2012	40.45	41.17	40.45	41.07	2,503,069	+0.86(+2.15%)
Feb 16, 2012	40.36	40.45	39.87	40.20	4,010,547	-0.44(-1.07%)
Feb 15, 2012	41.40	41.44	40.59	40.64	3,059,503	-0.84(-2.03%)
Feb 14, 2012	41.22	41.59	41.04	41.48	2,761,648	+0.04(+0.10%)
Feb 13, 2012	40.94	41.55	40.94	41.44	2,596,143	+0.64(+1.57%)
Feb 10, 2012	40.89	40.93	40.51	40.79	1,928,973	-0.36(-0.88%)
Feb 09, 2012	41.07	41.21	40.94	41.16	3,605,051	+0.16(+0.38%)
Feb 08, 2012	40.56	41.12	40.47	41.00	1,931,909	+0.50(+1.24%)
Feb 07, 2012	40.31	40.61	40.25	40.50	2,176,951	-0.11(-0.26%)
Feb 06, 2012	40.04	40.62	39.95	40.60	2,547,164	+0.27(+0.67%)
Feb 03, 2012	40.13	40.39	40.12	40.33	2,434,336	+0.35(+0.87%)
Feb 02, 2012	40.11	40.18	39.84	39.99	2,005,816	-0.16(-0.39%)
Feb 01, 2012	39.81	40.35	39.80	40.14	3,091,692	+0.62(+1.56%)
Jan 31, 2012	39.67	39.89	39.12	39.53	4,460,997	-0.01(-0.02%)
Jan 30, 2012	39.65	39.72	39.30	39.53	2,992,153	-0.53(-1.32%)
Jan 27, 2012	41.01	41.01	39.96	40.06	2,996,958	-1.03(-2.51%)
Jan 26, 2012	41.76	41.76	40.42	41.09	4,907,643	+0.15(+0.36%)
Jan 25, 2012	40.78	41.04	40.28	40.94	4,579,215	+0.02(+0.04%)
Jan 24, 2012	40.79	41.05	40.74	40.93	1,899,357	-0.12(-0.30%)
Jan 23, 2012	41.10	41.49	40.75	41.05	1,442,294	-0.03(-0.08%)
Jan 20, 2012	41.25	41.34	40.93	41.08	1,966,012	-0.08(-0.20%)
Jan 19, 2012	40.96	41.18	40.55	41.17	2,898,078	+0.30(+0.73%)
Jan 18, 2012	40.16	40.96	40.07	40.87	2,232,395	+0.61(+1.51%)
Jan 17, 2012	40.51	40.60	40.18	40.26	2,345,124	+0.17(+0.43%)
Jan 13, 2012	40.57	40.57	40.01	40.09	2,102,106	-0.67(-1.64%)
Jan 12, 2012	40.28	40.87	40.19	40.75	1,880,013	+0.56(+1.39%)
Jan 11, 2012	40.09	40.35	40.05	40.19	1,565,076	+0.08(+0.21%)
Jan 10, 2012	39.98	40.30	39.53	40.11	2,683,859	+0.44(+1.12%)
Jan 09, 2012	39.72	39.90	39.26	39.67	2,473,217	+0.07(+0.17%)
Jan 06, 2012	39.73	39.77	39.45	39.60	1,801,963	+0.02(+0.06%)
Jan 05, 2012	39.99	40.01	39.12	39.58	3,401,119	-0.44(-1.11%)