Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	55.49	55.90	55.17	55.48	1,692,032	-0.06(-0.11%)
Jul 30, 2012	55.67	55.80	55.15	55.54	1,552,900	-0.13(-0.23%)
Jul 27, 2012	54.79	56.00	54.73	55.67	2,820,554	+1.11(+2.03%)
Jul 26, 2012	55.00	55.48	54.25	54.56	2,564,561	-0.52(-0.94%)
Jul 25, 2012	55.57	55.80	54.96	55.08	1,949,528	-0.23(-0.42%)
Jul 24, 2012	55.65	55.99	54.89	55.31	1,851,055	-0.43(-0.77%)
Jul 23, 2012	55.61	55.92	55.25	55.74	1,003,566	-0.37(-0.66%)
Jul 20, 2012	56.56	56.85	56.02	56.11	1,686,784	-0.75(-1.32%)
Jul 19, 2012	56.91	56.92	56.61	56.86	1,332,931	+0.06(+0.11%)
Jul 18, 2012	55.97	56.90	55.79	56.80	1,556,155	+0.66(+1.18%)
Jul 17, 2012	55.71	56.25	55.53	56.14	1,260,678	+0.37(+0.66%)
Jul 16, 2012	55.77	55.97	55.36	55.77	1,146,826	-0.16(-0.29%)
Jul 13, 2012	55.27	56.10	55.24	55.93	1,520,415	+0.82(+1.49%)
Jul 12, 2012	55.43	55.52	54.87	55.11	1,750,142	-0.20(-0.36%)
Jul 11, 2012	56.20	56.20	55.21	55.31	1,940,793	-0.78(-1.39%)
Jul 10, 2012	56.48	56.82	55.85	56.09	1,750,699	-0.24(-0.43%)
Jul 09, 2012	55.85	56.41	55.84	56.33	1,824,754	+0.45(+0.81%)
Jul 06, 2012	55.63	55.97	55.41	55.88	1,615,365	-0.19(-0.34%)
Jul 05, 2012	56.20	56.45	55.99	56.07	1,383,180	-0.42(-0.74%)
Jul 03, 2012	56.09	56.55	56.03	56.49	1,004,093	+0.51(+0.91%)
Jul 02, 2012	56.09	56.50	55.60	55.98	1,635,494	-0.61(-1.08%)
Jun 29, 2012	55.54	56.70	55.45	56.59	2,783,791	+1.71(+3.12%)
Jun 28, 2012	54.85	54.92	54.33	54.88	1,471,672	-0.22(-0.40%)
Jun 27, 2012	54.49	55.15	54.29	55.10	2,074,368	+0.83(+1.53%)
Jun 26, 2012	54.49	54.56	54.11	54.27	2,259,019	+0.06(+0.11%)
Jun 25, 2012	54.56	54.75	54.21	54.21	1,373,306	-0.61(-1.11%)
Jun 22, 2012	54.79	54.95	54.32	54.82	1,941,171	+0.52(+0.96%)
Jun 21, 2012	54.97	55.13	54.25	54.30	1,870,676	-0.59(-1.07%)
Jun 20, 2012	54.63	55.00	54.33	54.89	1,866,277	+0.25(+0.46%)
Jun 19, 2012	54.48	55.00	54.34	54.64	2,080,624	+0.32(+0.59%)
Jun 18, 2012	53.45	54.57	53.41	54.32	1,894,516	+0.65(+1.21%)
Jun 15, 2012	53.26	53.68	53.02	53.67	3,766,086	+0.58(+1.09%)
Jun 14, 2012	52.33	53.48	52.20	53.09	2,541,578	+0.82(+1.57%)
Jun 13, 2012	52.36	52.76	51.92	52.27	2,283,285	-0.10(-0.19%)
Jun 12, 2012	51.38	52.40	51.31	52.37	2,111,183	+1.09(+2.13%)
Jun 11, 2012	51.97	51.97	51.23	51.28	1,458,703	-0.30(-0.58%)
Jun 08, 2012	51.09	51.58	51.02	51.58	1,387,978	+0.32(+0.62%)
Jun 07, 2012	51.01	51.55	50.88	51.26	2,844,544	+0.58(+1.14%)
Jun 06, 2012	49.77	50.68	49.77	50.68	1,816,968	+1.06(+2.14%)
Jun 05, 2012	49.14	49.68	49.04	49.62	1,887,726	+0.32(+0.65%)
Jun 04, 2012	49.56	49.63	49.03	49.30	2,417,868	-0.18(-0.36%)
Jun 01, 2012	49.56	49.97	49.46	49.48	2,154,863	-0.84(-1.67%)
May 31, 2012	50.43	50.69	50.25	50.32	3,744,663	-0.07(-0.14%)
May 30, 2012	49.89	50.95	49.84	50.39	3,448,465	+0.21(+0.42%)
May 29, 2012	50.08	50.23	49.70	50.18	2,267,985	+0.51(+1.03%)
May 25, 2012	49.94	50.24	49.52	49.67	1,550,491	-0.25(-0.50%)
May 24, 2012	49.71	50.34	49.45	49.92	2,005,838	-0.34(-0.68%)
May 23, 2012	49.98	50.35	49.42	50.26	1,838,226	-0.20(-0.40%)
May 22, 2012	50.38	50.69	50.17	50.46	1,941,055	+0.18(+0.36%)
May 21, 2012	49.94	50.29	49.83	50.28	1,768,814	+0.34(+0.68%)
May 18, 2012	50.51	50.51	49.79	49.94	2,808,653	-0.22(-0.44%)
May 17, 2012	51.19	51.25	50.16	50.16	1,931,173	-0.97(-1.90%)
May 16, 2012	51.48	51.59	51.05	51.13	1,898,506	-0.18(-0.35%)
May 15, 2012	51.96	51.96	51.18	51.31	2,299,876	-0.52(-1.00%)
May 14, 2012	51.84	51.91	51.27	51.83	2,534,312	-0.32(-0.61%)
May 11, 2012	52.25	52.60	52.02	52.15	2,006,177	-0.22(-0.42%)
May 10, 2012	52.95	53.00	52.25	52.37	2,600,607	-0.29(-0.55%)
May 09, 2012	53.00	53.03	52.64	52.66	3,004,245	-0.79(-1.48%)
May 08, 2012	53.37	53.51	53.09	53.45	1,978,527	-0.23(-0.43%)
May 07, 2012	53.38	53.80	53.27	53.68	2,251,868	+0.12(+0.22%)
May 04, 2012	53.75	53.89	53.40	53.56	2,347,417	-0.44(-0.81%)
May 03, 2012	53.94	54.18	53.78	54.00	2,926,278	-0.02(-0.04%)
May 02, 2012	54.19	54.25	53.94	54.02	1,816,193	-0.28(-0.52%)
May 01, 2012	54.00	54.58	53.66	54.30	2,289,995	+0.16(+0.30%)
Apr 30, 2012	53.83	54.33	53.67	54.14	1,681,809	+0.23(+0.43%)
Apr 27, 2012	54.11	54.69	53.80	53.91	2,899,877	-0.02(-0.04%)
Apr 26, 2012	53.60	54.62	53.22	53.93	4,358,077	+1.02(+1.93%)
Apr 25, 2012	53.35	53.55	52.83	52.91	2,192,855	-0.07(-0.13%)
Apr 24, 2012	52.86	53.24	52.80	52.98	2,002,546	+0.28(+0.53%)
Apr 23, 2012	52.61	52.79	52.43	52.70	1,589,281	-0.41(-0.77%)
Apr 20, 2012	52.67	53.35	52.60	53.11	1,837,495	+0.58(+1.10%)
Apr 19, 2012	53.00	53.14	52.44	52.53	2,258,587	-0.40(-0.76%)
Apr 18, 2012	52.78	53.11	52.67	52.93	1,929,161	-0.10(-0.19%)
Apr 17, 2012	53.00	53.20	52.61	53.03	2,087,513	+0.43(+0.82%)
Apr 16, 2012	52.65	53.10	52.42	52.60	2,433,178	+0.07(+0.13%)
Apr 13, 2012	52.55	52.97	52.46	52.53	4,285,129	-0.17(-0.32%)
Apr 12, 2012	51.76	52.97	51.70	52.70	2,905,363	+1.19(+2.31%)
Apr 11, 2012	51.58	51.75	51.41	51.51	1,889,798	+0.42(+0.82%)
Apr 10, 2012	51.48	51.58	51.08	51.09	2,566,835	-0.68(-1.31%)
Apr 09, 2012	51.82	51.92	51.52	51.77	2,293,374	-0.58(-1.11%)
Apr 05, 2012	52.21	52.52	52.12	52.35	3,870,374	-0.09(-0.17%)
Apr 04, 2012	52.23	52.46	52.03	52.44	2,679,137	-0.12(-0.23%)
Apr 03, 2012	52.55	52.79	52.21	52.56	2,835,389	-0.14(-0.27%)
Apr 02, 2012	52.36	52.93	51.97	52.70	2,436,393	-0.08(-0.15%)
Mar 30, 2012	52.35	52.78	52.17	52.78	3,078,292	-0.08(-0.15%)
Mar 29, 2012	52.29	52.86	52.25	52.86	1,675,001	+0.34(+0.65%)
Mar 28, 2012	52.90	52.94	52.25	52.52	1,759,672	-0.41(-0.77%)
Mar 27, 2012	52.98	53.00	52.80	52.93	1,802,491	-0.03(-0.06%)
Mar 26, 2012	52.42	52.99	52.37	52.96	2,444,569	+0.80(+1.53%)
Mar 23, 2012	52.08	52.24	51.79	52.16	1,980,504	+0.20(+0.38%)
Mar 22, 2012	51.40	52.10	51.25	51.96	3,421,646	+0.46(+0.89%)
Mar 21, 2012	51.98	51.99	51.49	51.50	1,600,351	-0.27(-0.52%)
Mar 20, 2012	51.90	52.04	51.55	51.77	1,329,257	-0.42(-0.80%)
Mar 19, 2012	52.00	52.37	52.00	52.19	1,654,539	+0.07(+0.13%)
Mar 16, 2012	52.26	52.35	51.95	52.12	4,120,546	-0.15(-0.29%)
Mar 15, 2012	52.40	52.55	52.07	52.27	3,057,735	-0.23(-0.44%)
Mar 14, 2012	52.57	52.83	52.33	52.50	2,212,143	-0.23(-0.44%)
Mar 13, 2012	52.08	52.75	51.79	52.73	2,283,081	+0.81(+1.56%)
Mar 12, 2012	51.93	52.13	51.65	51.92	2,192,790	+0.09(+0.17%)
Mar 09, 2012	51.86	52.00	51.45	51.83	1,951,521	+0.11(+0.21%)
Mar 08, 2012	51.09	51.85	51.08	51.72	2,046,283	+1.01(+1.99%)
Mar 07, 2012	50.68	50.86	50.46	50.71	2,000,115	-0.14(-0.28%)
Mar 06, 2012	51.22	51.61	50.62	50.85	3,107,438	-0.77(-1.49%)
Mar 05, 2012	51.53	52.28	51.15	51.62	3,805,545	+0.25(+0.49%)
Mar 02, 2012	51.10	51.50	50.96	51.37	2,722,207	+0.37(+0.73%)
Mar 01, 2012	50.26	51.42	50.20	51.00	3,494,525	+0.48(+0.95%)
Feb 29, 2012	50.65	51.08	50.38	50.52	2,903,067	-0.15(-0.30%)
Feb 28, 2012	50.99	50.99	50.56	50.67	1,610,711	-0.17(-0.33%)
Feb 27, 2012	50.41	51.05	50.24	50.84	4,188,304	+0.06(+0.12%)
Feb 24, 2012	50.36	51.20	50.31	50.78	1,748,422	+0.42(+0.83%)
Feb 23, 2012	50.26	50.53	50.23	50.36	2,129,290	-0.05(-0.10%)
Feb 22, 2012	50.01	50.45	49.95	50.41	1,828,551	+0.27(+0.54%)
Feb 21, 2012	49.86	50.36	49.74	50.14	2,292,214	+0.28(+0.56%)
Feb 17, 2012	49.11	49.99	49.11	49.86	2,061,605	+1.05(+2.15%)
Feb 16, 2012	49.00	49.11	48.41	48.81	3,303,210	-0.53(-1.07%)
Feb 15, 2012	50.27	50.31	49.28	49.34	2,519,901	-1.02(-2.03%)
Feb 14, 2012	50.05	50.50	49.83	50.36	2,274,578	+0.05(+0.10%)
Feb 13, 2012	49.71	50.45	49.71	50.31	2,138,263	+0.78(+1.57%)
Feb 10, 2012	49.65	49.69	49.18	49.53	1,588,762	-0.44(-0.88%)
Feb 09, 2012	49.86	50.03	49.71	49.97	2,969,231	+0.19(+0.38%)
Feb 08, 2012	49.24	49.92	49.14	49.78	1,591,180	+0.61(+1.24%)
Feb 07, 2012	48.94	49.30	48.87	49.17	1,793,004	-0.13(-0.26%)
Feb 06, 2012	48.61	49.32	48.51	49.30	2,097,923	+0.33(+0.67%)
Feb 03, 2012	48.72	49.04	48.71	48.97	2,004,994	+0.42(+0.87%)
Feb 02, 2012	48.70	48.78	48.37	48.55	1,652,052	-0.19(-0.39%)
Feb 01, 2012	48.34	48.99	48.33	48.74	2,546,413	+0.75(+1.56%)
Jan 31, 2012	48.16	48.43	47.50	47.99	3,674,214	-0.01(-0.02%)
Jan 30, 2012	48.14	48.22	47.72	48.00	2,464,429	-0.64(-1.32%)
Jan 27, 2012	49.79	49.79	48.52	48.64	2,468,387	-1.25(-2.51%)
Jan 26, 2012	50.70	50.70	49.08	49.89	4,042,086	+0.18(+0.36%)
Jan 25, 2012	49.51	49.83	48.90	49.71	3,771,582	+0.02(+0.04%)
Jan 24, 2012	49.53	49.84	49.46	49.69	1,564,369	-0.15(-0.30%)
Jan 23, 2012	49.90	50.38	49.48	49.84	1,187,918	-0.04(-0.08%)
Jan 20, 2012	50.08	50.19	49.69	49.88	1,619,268	-0.10(-0.20%)
Jan 19, 2012	49.73	50.00	49.23	49.98	2,386,946	+0.36(+0.73%)
Jan 18, 2012	48.76	49.73	48.65	49.62	1,838,669	+0.74(+1.51%)
Jan 17, 2012	49.19	49.29	48.78	48.88	1,931,516	+0.21(+0.43%)
Jan 13, 2012	49.26	49.26	48.58	48.67	1,731,359	-0.81(-1.64%)
Jan 12, 2012	48.91	49.62	48.80	49.48	1,548,437	+0.68(+1.39%)
Jan 11, 2012	48.67	48.99	48.63	48.80	1,289,045	+0.10(+0.21%)
Jan 10, 2012	48.54	48.93	48.00	48.70	2,210,509	+0.54(+1.12%)
Jan 09, 2012	48.22	48.44	47.66	48.16	2,037,018	+0.08(+0.17%)
Jan 06, 2012	48.24	48.29	47.90	48.08	1,484,152	+0.03(+0.06%)
Jan 05, 2012	48.55	48.58	47.50	48.05	2,801,266	-0.54(-1.11%)
Jan 04, 2012	48.54	48.77	48.24	48.59	1,439,203	+0.21(+0.43%)
Dec 30, 2011	48.70	48.91	48.37	48.38	1,725,761	-0.69(-1.41%)
Dec 29, 2011	48.72	49.11	48.64	49.07	1,632,167	+0.44(+0.90%)
Dec 28, 2011	48.70	48.88	48.51	48.63	1,597,504	+0.01(+0.02%)
Dec 27, 2011	48.38	48.66	48.00	48.62	1,077,856	+0.25(+0.52%)
Dec 23, 2011	48.34	48.38	48.10	48.37	1,111,002	+1.27(+2.70%)
Dec 21, 2011	46.92	47.20	46.39	47.10	1,881,146	+0.15(+0.32%)
Dec 20, 2011	46.03	47.06	46.02	46.95	2,031,782	+1.37(+3.01%)
Dec 19, 2011	45.71	46.20	45.45	45.58	1,963,189	+0.07(+0.15%)
Dec 16, 2011	45.84	46.28	45.06	45.51	3,027,392	+0.13(+0.29%)
Dec 15, 2011	45.43	45.71	45.28	45.38	2,439,883	+0.46(+1.02%)
Dec 14, 2011	44.88	45.22	44.79	44.92	2,007,992	+0.00(+0.00%)
Dec 13, 2011	45.12	45.57	44.69	44.92	1,771,194	+0.10(+0.22%)
Dec 12, 2011	45.06	45.26	44.56	44.82	1,583,650	-0.73(-1.60%)
Dec 09, 2011	45.04	45.74	44.99	45.55	1,489,161	+0.75(+1.67%)
Dec 08, 2011	45.78	45.98	44.70	44.80	2,686,204	-1.25(-2.71%)
Dec 07, 2011	45.51	46.34	45.33	46.05	3,379,071	+0.41(+0.90%)
Dec 06, 2011	45.05	46.00	44.97	45.64	2,815,463	+0.53(+1.17%)
Dec 05, 2011	45.86	45.96	44.90	45.11	3,305,102	-0.24(-0.53%)
Dec 02, 2011	45.78	45.81	45.11	45.35	3,697,681	+0.06(+0.13%)
Dec 01, 2011	45.37	45.67	45.17	45.29	2,636,300	-0.28(-0.61%)
Nov 30, 2011	44.77	45.62	44.67	45.57	3,805,744	+1.88(+4.30%)
Nov 29, 2011	44.02	44.47	43.57	43.69	3,364,357	-0.25(-0.57%)
Nov 28, 2011	43.92	44.28	43.53	43.94	2,519,163	+0.82(+1.90%)
Nov 25, 2011	42.51	43.61	42.47	43.12	1,259,106	+0.50(+1.17%)
Nov 23, 2011	43.08	43.08	42.44	42.62	1,747,470	-0.84(-1.93%)
Nov 22, 2011	43.46	43.75	42.85	43.46	2,596,007	+0.11(+0.25%)
Nov 21, 2011	43.34	43.57	42.00	43.35	3,467,167	-0.65(-1.48%)
Nov 18, 2011	44.06	44.48	43.70	44.00	2,268,313	+0.16(+0.36%)
Nov 17, 2011	44.37	44.50	43.49	43.84	2,275,536	-0.66(-1.48%)
Nov 16, 2011	44.98	45.21	44.42	44.50	2,069,196	-1.09(-2.39%)
Nov 15, 2011	44.96	45.87	44.95	45.59	1,599,576	+0.46(+1.02%)
Nov 14, 2011	45.41	45.54	45.02	45.13	1,949,767	-0.41(-0.90%)
Nov 11, 2011	45.17	45.82	45.09	45.54	1,859,713	+0.88(+1.97%)
Nov 10, 2011	44.80	45.18	44.42	44.66	2,283,225	+0.28(+0.63%)
Nov 09, 2011	44.97	45.00	44.26	44.38	2,255,090	-1.36(-2.97%)
Nov 08, 2011	45.51	45.82	44.92	45.74	4,119,709	+0.27(+0.59%)
Nov 07, 2011	43.95	45.53	43.85	45.47	2,845,388	+1.29(+2.92%)
Nov 04, 2011	43.91	44.26	43.39	44.18	2,242,757	-0.08(-0.18%)
Nov 03, 2011	43.64	44.35	43.51	44.26	2,698,112	+1.08(+2.50%)
Nov 02, 2011	44.12	44.12	43.03	43.18	3,080,508	+0.49(+1.15%)
Nov 01, 2011	43.15	43.26	42.41	42.69	4,133,720	-1.50(-3.39%)
Oct 31, 2011	43.17	44.83	43.10	44.19	3,906,000	+0.65(+1.49%)
Oct 28, 2011	43.75	44.08	43.19	43.54	3,295,041	-0.25(-0.57%)
Oct 27, 2011	44.37	44.51	42.25	43.79	5,905,880	+1.35(+3.18%)
Oct 26, 2011	44.51	44.53	42.30	42.44	5,599,163	-1.42(-3.24%)
Oct 25, 2011	44.19	44.41	43.75	43.86	2,452,539	-0.60(-1.35%)
Oct 24, 2011	43.97	44.53	43.82	44.46	1,885,909	+0.49(+1.11%)
Oct 21, 2011	43.16	44.00	43.00	43.97	2,632,151	+1.21(+2.83%)
Oct 20, 2011	43.02	43.12	42.21	42.76	2,017,805	-0.20(-0.47%)
Oct 19, 2011	42.89	43.38	42.74	42.96	2,464,729	+0.08(+0.19%)
Oct 18, 2011	42.05	43.26	41.77	42.88	2,185,628	+0.91(+2.17%)
Oct 17, 2011	42.61	42.68	41.87	41.97	1,604,767	-0.80(-1.87%)
Oct 14, 2011	42.98	43.00	42.55	42.77	1,517,262	+0.35(+0.83%)
Oct 13, 2011	42.58	42.64	41.97	42.42	1,766,029	-0.20(-0.47%)
Oct 12, 2011	42.14	42.96	42.08	42.62	2,258,691	+0.78(+1.86%)
Oct 11, 2011	41.93	42.14	41.67	41.84	1,597,037	-0.24(-0.57%)
Oct 10, 2011	41.77	42.09	41.59	42.08	1,654,919	+1.08(+2.63%)
Oct 07, 2011	40.74	41.43	40.56	41.00	2,523,923	+0.53(+1.31%)
Oct 06, 2011	40.11	40.47	39.98	40.47	2,486,697	+0.50(+1.25%)
Oct 05, 2011	40.34	40.44	39.61	39.97	3,372,005	-0.18(-0.45%)
Oct 04, 2011	38.84	40.24	38.68	40.15	3,903,443	+0.65(+1.65%)
Oct 03, 2011	40.37	40.78	39.46	39.50	3,302,866	-1.37(-3.35%)
Sep 30, 2011	40.82	41.54	40.76	40.87	3,419,495	-0.39(-0.95%)
Sep 29, 2011	40.91	41.61	40.50	41.26	3,013,147	+0.97(+2.41%)
Sep 28, 2011	40.61	41.06	40.15	40.29	2,572,200	-0.28(-0.69%)
Sep 27, 2011	41.33	41.44	40.36	40.57	2,564,348	+0.16(+0.40%)
Sep 26, 2011	39.69	40.45	39.37	40.41	3,413,162	+1.10(+2.80%)
Sep 23, 2011	38.83	40.03	38.79	39.31	4,445,234	+0.48(+1.24%)
Sep 22, 2011	38.84	39.21	38.35	38.83	4,603,933	-0.98(-2.46%)
Sep 21, 2011	41.36	41.45	39.79	39.81	2,759,841	-1.54(-3.72%)
Sep 20, 2011	42.05	42.10	41.28	41.35	2,823,737	-0.53(-1.27%)
Sep 19, 2011	41.69	42.00	41.14	41.88	2,891,441	-0.25(-0.59%)
Sep 16, 2011	41.84	42.45	41.60	42.13	3,500,343	+0.56(+1.35%)
Sep 15, 2011	41.48	41.80	41.24	41.57	2,690,367	+0.50(+1.22%)
Sep 14, 2011	41.24	41.47	40.68	41.07	3,523,232	-0.02(-0.05%)
Sep 13, 2011	41.13	41.83	40.80	41.09	3,449,080	+0.15(+0.37%)
Sep 12, 2011	40.27	40.96	40.16	40.94	2,852,184	+0.30(+0.74%)
Sep 09, 2011	41.12	41.26	40.38	40.64	2,946,581	-0.78(-1.88%)
Sep 08, 2011	41.70	41.95	41.39	41.42	1,942,837	-0.42(-1.00%)
Sep 07, 2011	41.36	42.08	41.06	41.84	1,787,210	+1.09(+2.67%)
Sep 06, 2011	40.02	40.82	40.00	40.75	2,492,850	-0.52(-1.26%)
Sep 02, 2011	42.14	42.22	41.20	41.27	1,740,443	-1.29(-3.03%)
Sep 01, 2011	43.18	43.72	42.50	42.56	2,262,833	-0.67(-1.55%)
Aug 31, 2011	43.21	43.64	42.95	43.23	2,320,024	+0.38(+0.89%)
Aug 30, 2011	42.50	43.08	41.92	42.85	2,147,595	+0.28(+0.66%)
Aug 29, 2011	42.13	42.59	41.92	42.57	2,340,482	+0.98(+2.36%)
Aug 26, 2011	40.72	41.74	40.18	41.59	2,186,235	+0.70(+1.71%)
Aug 25, 2011	42.21	42.34	40.77	40.89	3,365,747	-1.17(-2.78%)
Aug 24, 2011	41.00	42.17	40.91	42.06	3,439,423	+1.01(+2.46%)
Aug 23, 2011	40.23	41.14	40.00	41.05	3,256,092	+1.12(+2.80%)
Aug 22, 2011	40.60	40.70	39.85	39.93	3,840,033	+0.06(+0.15%)
Aug 19, 2011	39.67	40.58	39.66	39.87	3,559,836	-0.28(-0.70%)
Aug 18, 2011	40.48	40.52	39.83	40.15	4,670,738	-1.21(-2.93%)
Aug 17, 2011	41.11	41.55	41.06	41.36	4,354,103	+0.45(+1.10%)
Aug 16, 2011	40.74	41.58	40.61	40.91	3,972,041	-0.33(-0.80%)
Aug 15, 2011	40.99	41.37	40.69	41.24	4,066,976	+0.48(+1.18%)
Aug 12, 2011	40.65	40.87	39.94	40.76	4,108,309	+0.44(+1.09%)
Aug 11, 2011	39.27	40.82	38.76	40.32	4,465,675	+1.32(+3.38%)
Aug 10, 2011	40.43	40.44	38.95	39.00	6,525,547	-2.17(-5.27%)
Aug 09, 2011	40.65	41.25	39.01	41.17	7,717,465	+1.76(+4.47%)
Aug 08, 2011	40.65	41.07	39.37	39.41	12,302,523	-1.89(-4.58%)
Aug 05, 2011	41.47	41.57	40.36	41.30	10,954,590	+0.09(+0.22%)
Aug 04, 2011	42.99	43.15	41.14	41.21	8,804,146	-2.08(-4.80%)
Aug 03, 2011	43.92	44.03	42.80	43.29	7,613,203	-0.59(-1.34%)
Aug 02, 2011	44.10	44.54	43.88	43.88	4,146,880	-0.44(-0.99%)