Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	100.62	100.82	99.41	99.68	2,270,179	-0.69(-0.68%)
Jul 30, 2015	99.58	101.19	99.14	100.37	3,300,906	+0.58(+0.59%)
Jul 29, 2015	95.83	99.96	95.61	99.78	4,342,134	+3.94(+4.11%)
Jul 28, 2015	96.00	97.42	95.29	95.84	2,271,105	+0.50(+0.53%)
Jul 27, 2015	94.63	95.58	94.22	95.34	3,127,526	+0.40(+0.42%)
Jul 24, 2015	94.12	95.10	93.96	94.94	3,197,583	+0.63(+0.67%)
Jul 23, 2015	91.38	96.91	89.79	94.31	5,902,589	+5.68(+6.41%)
Jul 22, 2015	89.53	90.17	88.53	88.62	2,141,562	-0.79(-0.88%)
Jul 21, 2015	90.82	90.82	89.18	89.41	1,547,211	-1.75(-1.91%)
Jul 20, 2015	91.27	91.85	90.74	91.16	1,379,392	-0.12(-0.13%)
Jul 17, 2015	91.59	91.85	91.07	91.27	1,394,056	-0.57(-0.62%)
Jul 16, 2015	91.39	91.90	91.03	91.84	1,382,943	+0.98(+1.08%)
Jul 15, 2015	91.67	91.77	90.72	90.86	1,942,683	-1.01(-1.10%)
Jul 14, 2015	91.57	91.94	91.05	91.88	1,604,544	+0.04(+0.04%)
Jul 13, 2015	90.96	92.03	90.76	91.84	2,131,950	+1.64(+1.82%)
Jul 10, 2015	90.84	91.01	89.47	90.20	3,091,741	+0.07(+0.08%)
Jul 09, 2015	90.22	90.68	90.12	90.12	2,156,841	+0.57(+0.63%)
Jul 08, 2015	88.92	89.77	88.72	89.56	2,454,495	+0.05(+0.06%)
Jul 07, 2015	88.28	89.63	88.07	89.50	2,370,311	+1.10(+1.24%)
Jul 06, 2015	87.24	88.57	87.10	88.41	1,999,542	+1.08(+1.23%)
Jul 02, 2015	88.22	87.33	87.33	87.33	2,367,606	-0.70(-0.80%)
Jul 01, 2015	87.56	88.59	87.56	88.03	1,706,808	+0.60(+0.69%)
Jun 30, 2015	88.44	88.46	87.23	87.43	2,013,547	-0.22(-0.25%)
Jun 29, 2015	88.20	88.70	87.62	87.65	1,655,151	-1.10(-1.24%)
Jun 26, 2015	89.32	89.61	88.55	88.74	2,072,659	-0.41(-0.46%)
Jun 25, 2015	90.56	90.56	89.15	89.15	1,678,660	-0.97(-1.08%)
Jun 24, 2015	91.18	91.18	90.08	90.12	1,430,925	-0.95(-1.05%)
Jun 23, 2015	91.38	91.62	90.81	91.08	1,563,542	-0.26(-0.29%)
Jun 22, 2015	91.70	91.99	91.20	91.34	1,337,775	+0.05(+0.05%)
Jun 19, 2015	91.57	91.88	91.19	91.29	1,558,746	-0.58(-0.63%)
Jun 18, 2015	91.44	92.34	91.43	91.87	2,352,500	+0.53(+0.58%)
Jun 17, 2015	90.91	91.55	90.56	91.35	1,857,543	+0.79(+0.87%)
Jun 16, 2015	90.77	90.97	90.18	90.56	2,856,565	-0.42(-0.46%)
Jun 15, 2015	91.57	91.66	90.77	90.98	1,644,116	-1.29(-1.40%)
Jun 12, 2015	92.12	92.57	91.87	92.26	1,194,498	-0.44(-0.48%)
Jun 11, 2015	91.74	92.78	91.42	92.71	1,713,200	+1.09(+1.19%)
Jun 10, 2015	91.23	92.56	90.87	91.62	1,882,676	+0.96(+1.06%)
Jun 09, 2015	91.78	91.87	90.59	90.66	1,905,084	-1.06(-1.16%)
Jun 08, 2015	92.11	92.45	91.71	91.72	2,517,534	-0.39(-0.42%)
Jun 05, 2015	90.22	92.58	90.12	92.11	2,886,417	+0.75(+0.82%)
Jun 04, 2015	92.01	92.50	90.85	91.36	2,587,663	-1.39(-1.50%)
Jun 03, 2015	93.77	93.91	92.62	92.75	2,627,831	-0.53(-0.56%)
Jun 02, 2015	93.43	93.69	92.56	93.27	3,399,560	-0.66(-0.71%)
Jun 01, 2015	94.07	94.74	93.82	93.93	2,016,768	+0.23(+0.24%)
May 29, 2015	95.03	95.23	93.55	93.71	2,500,821	-1.07(-1.13%)
May 28, 2015	95.32	95.85	94.54	94.78	1,968,624	-0.64(-0.67%)
May 27, 2015	96.18	96.19	94.92	95.41	2,010,530	-0.34(-0.36%)
May 26, 2015	96.81	96.83	95.42	95.76	1,839,222	-1.07(-1.11%)
May 22, 2015	97.21	96.83	96.83	96.83	1,378,969	-0.73(-0.75%)
May 21, 2015	96.77	97.81	96.77	97.56	1,319,984	+0.87(+0.90%)
May 20, 2015	97.26	97.26	96.57	96.69	1,445,172	-0.20(-0.21%)
May 19, 2015	97.26	97.39	96.67	96.89	1,371,652	-0.25(-0.26%)
May 18, 2015	97.26	97.71	97.05	97.15	1,344,547	+0.03(+0.03%)
May 15, 2015	97.65	98.18	97.02	97.12	1,305,251	-0.56(-0.58%)
May 14, 2015	97.39	98.00	97.18	97.68	2,073,546	+0.79(+0.81%)
May 13, 2015	97.33	97.56	96.66	96.89	1,161,788	-0.28(-0.29%)
May 12, 2015	96.68	97.45	96.09	97.17	1,456,531	+0.30(+0.31%)
May 11, 2015	96.58	97.44	96.19	96.87	956,226	-0.04(-0.04%)
May 08, 2015	96.43	97.46	96.36	96.91	1,644,411	+1.49(+1.56%)
May 07, 2015	94.76	95.72	94.60	95.42	1,895,852	+0.49(+0.52%)
May 06, 2015	95.65	95.78	94.57	94.93	1,677,972	-0.36(-0.38%)
May 05, 2015	96.56	96.56	94.71	95.30	1,907,388	-1.26(-1.31%)
May 04, 2015	95.85	97.23	95.50	96.56	2,058,410	+1.20(+1.26%)
May 01, 2015	94.54	95.46	94.41	95.36	1,444,054	+0.98(+1.04%)
Apr 30, 2015	96.33	96.62	93.97	94.38	2,075,363	-2.50(-2.58%)
Apr 29, 2015	98.08	98.63	96.74	96.87	1,539,405	-1.45(-1.48%)
Apr 28, 2015	97.65	98.35	97.33	98.33	2,085,908	+0.43(+0.44%)
Apr 27, 2015	98.52	99.12	97.80	97.90	1,756,794	-0.43(-0.43%)
Apr 24, 2015	98.41	98.97	97.77	98.33	1,591,763	-0.18(-0.18%)
Apr 23, 2015	99.33	99.33	97.69	98.51	2,149,834	-1.00(-1.00%)
Apr 22, 2015	98.90	99.67	98.15	99.51	1,518,150	+0.74(+0.75%)
Apr 21, 2015	98.32	98.89	98.01	98.76	2,063,942	+1.22(+1.25%)
Apr 20, 2015	96.38	97.89	96.38	97.55	2,088,187	-0.21(-0.21%)
Apr 17, 2015	98.34	98.79	97.38	97.75	2,118,934	-1.10(-1.11%)
Apr 16, 2015	98.08	99.25	98.01	98.85	1,445,561	+0.31(+0.31%)
Apr 15, 2015	98.87	99.42	98.14	98.54	1,637,879	+0.13(+0.13%)
Apr 14, 2015	98.48	99.12	97.94	98.42	1,361,480	-0.16(-0.17%)
Apr 13, 2015	99.23	100.14	98.58	98.58	1,399,723	-1.21(-1.21%)
Apr 10, 2015	100.00	100.26	99.21	99.79	1,013,470	-0.05(-0.05%)
Apr 09, 2015	98.78	100.02	98.78	99.83	957,981	+0.93(+0.95%)
Apr 08, 2015	98.86	99.91	98.39	98.90	1,580,193	+0.22(+0.22%)
Apr 07, 2015	99.11	100.19	98.65	98.68	2,215,559	-0.37(-0.38%)
Apr 06, 2015	99.25	99.56	98.04	99.05	1,539,739	+0.63(+0.64%)
Apr 02, 2015	98.07	98.43	98.43	98.43	1,569,054	+0.79(+0.81%)
Apr 01, 2015	98.41	98.56	96.74	97.64	1,819,545	-1.51(-1.52%)
Mar 31, 2015	100.30	100.41	99.14	99.14	1,630,326	-1.58(-1.57%)
Mar 30, 2015	100.08	101.13	99.96	100.72	1,124,874	+1.57(+1.58%)
Mar 27, 2015	98.13	99.38	97.75	99.15	1,556,808	+1.06(+1.09%)
Mar 26, 2015	97.71	98.49	96.75	98.09	1,518,714	+0.04(+0.04%)
Mar 25, 2015	100.71	100.80	97.99	98.05	1,573,029	-2.51(-2.49%)
Mar 24, 2015	101.02	101.46	100.44	100.56	1,086,027	-0.78(-0.77%)
Mar 23, 2015	101.38	102.07	101.20	101.33	1,915,576	-0.05(-0.04%)
Mar 20, 2015	100.69	102.25	100.57	101.38	4,694,095	+1.50(+1.50%)
Mar 19, 2015	99.30	100.22	99.28	99.88	1,338,068	+0.06(+0.06%)
Mar 18, 2015	98.08	100.28	97.48	99.82	1,685,806	+1.43(+1.45%)
Mar 17, 2015	98.18	98.88	98.11	98.39	1,447,964	-0.46(-0.47%)
Mar 16, 2015	96.59	100.06	96.58	98.85	2,877,179	+2.78(+2.89%)
Mar 13, 2015	96.11	96.78	95.27	96.08	1,897,760	-0.35(-0.36%)
Mar 12, 2015	95.02	96.58	95.02	96.43	1,108,550	+1.33(+1.39%)
Mar 11, 2015	94.77	96.08	94.62	95.10	1,567,679	+0.45(+0.48%)
Mar 10, 2015	95.86	96.24	94.65	94.65	1,777,046	-1.75(-1.82%)
Mar 09, 2015	94.87	96.94	94.80	96.40	1,973,130	+1.50(+1.58%)
Mar 06, 2015	95.97	95.97	94.79	94.90	1,934,865	-1.58(-1.64%)
Mar 05, 2015	96.51	96.79	95.93	96.48	1,646,946	+0.18(+0.19%)
Mar 04, 2015	97.47	97.58	96.09	96.30	2,267,132	-1.28(-1.31%)
Mar 03, 2015	98.85	98.94	97.20	97.58	2,780,117	-2.04(-2.05%)
Mar 02, 2015	98.11	99.96	97.89	99.62	1,566,366	+1.52(+1.54%)
Feb 27, 2015	98.13	99.11	98.04	98.11	3,093,031	+0.15(+0.16%)
Feb 26, 2015	98.46	98.91	97.75	97.95	1,553,101	-0.51(-0.51%)
Feb 25, 2015	99.38	99.48	98.28	98.46	1,262,002	-0.93(-0.93%)
Feb 24, 2015	98.32	99.63	98.28	99.39	1,566,843	+0.48(+0.48%)
Feb 23, 2015	98.21	99.00	97.86	98.91	2,106,905	+0.70(+0.72%)
Feb 20, 2015	97.47	98.39	96.45	98.21	1,633,266	+0.73(+0.75%)
Feb 19, 2015	96.59	97.64	96.29	97.47	1,184,844	+0.94(+0.97%)
Feb 18, 2015	95.76	96.55	94.97	96.54	1,650,770	+0.44(+0.46%)
Feb 17, 2015	96.28	96.64	95.45	96.09	1,461,327	-0.44(-0.46%)
Feb 13, 2015	96.56	96.54	96.54	96.54	1,567,589	-0.33(-0.34%)
Feb 12, 2015	96.69	97.14	96.47	96.87	945,608	+0.23(+0.23%)
Feb 11, 2015	96.93	97.10	96.01	96.64	1,147,569	-0.41(-0.42%)
Feb 10, 2015	96.93	97.15	96.05	97.05	1,262,122	+0.77(+0.80%)
Feb 09, 2015	96.28	96.73	95.87	96.28	1,720,867	-0.63(-0.65%)
Feb 06, 2015	96.34	97.64	96.18	96.92	1,566,162	+0.58(+0.60%)
Feb 05, 2015	96.74	97.00	95.76	96.34	2,170,070	-0.29(-0.30%)
Feb 04, 2015	95.37	97.50	95.18	96.63	2,734,858	+0.69(+0.71%)
Feb 03, 2015	94.09	95.96	93.94	95.94	2,804,637	+2.70(+2.89%)
Feb 02, 2015	90.20	93.58	89.78	93.24	3,075,013	+3.00(+3.33%)
Jan 30, 2015	89.71	91.48	89.10	90.24	4,275,468	-1.76(-1.91%)
Jan 29, 2015	92.60	92.88	88.59	92.00	6,695,188	-2.32(-2.46%)
Jan 28, 2015	95.17	96.08	94.13	94.32	1,639,917	-0.19(-0.20%)
Jan 27, 2015	95.10	95.48	94.71	94.51	1,384,583	-1.55(-1.61%)
Jan 26, 2015	96.46	96.63	95.30	96.06	1,583,612	-0.27(-0.28%)
Jan 23, 2015	96.85	97.34	96.28	96.33	1,347,905	-0.70(-0.73%)
Jan 22, 2015	96.17	97.11	95.87	97.03	1,498,378	+1.28(+1.34%)
Jan 21, 2015	95.49	96.37	95.32	95.75	1,442,534	+0.03(+0.03%)
Jan 20, 2015	96.47	96.51	94.71	95.72	1,681,657	+0.36(+0.38%)
Jan 16, 2015	95.11	95.36	95.36	95.36	1,868,046	-0.13(-0.13%)
Jan 15, 2015	95.65	96.45	95.10	95.49	1,046,971	-0.16(-0.17%)
Jan 14, 2015	95.11	96.09	94.10	95.65	1,343,438	-0.09(-0.09%)
Jan 13, 2015	97.01	97.87	94.46	95.74	2,811,160	-0.45(-0.47%)
Jan 12, 2015	98.31	98.53	95.54	96.19	3,220,042	-1.85(-1.89%)
Jan 09, 2015	98.74	99.04	97.95	98.04	2,603,669	-0.81(-0.82%)
Jan 08, 2015	98.27	99.45	97.95	98.85	2,394,639	+1.83(+1.89%)
Jan 07, 2015	97.01	97.47	96.23	97.02	1,373,012	+1.20(+1.25%)
Jan 06, 2015	96.23	97.16	94.71	95.82	2,472,174	-0.34(-0.36%)
Jan 05, 2015	97.56	98.48	95.32	96.17	2,558,581	-1.25(-1.28%)
Jan 02, 2015	97.52	97.97	96.32	97.42	1,108,121	+0.39(+0.41%)
Dec 31, 2014	98.12	97.02	97.02	97.02	1,319,829	-1.53(-1.56%)
Dec 30, 2014	99.01	99.01	97.97	98.56	1,190,844	-0.30(-0.30%)
Dec 29, 2014	98.66	99.07	98.32	98.85	1,027,014	+0.12(+0.12%)
Dec 26, 2014	99.51	99.52	98.72	98.73	794,419	-0.35(-0.35%)
Dec 24, 2014	98.99	99.08	99.08	99.08	580,756	+0.26(+0.26%)
Dec 23, 2014	99.14	99.48	98.82	98.82	1,237,839	+0.25(+0.25%)
Dec 22, 2014	96.26	99.98	96.26	98.57	2,638,084	+2.76(+2.88%)
Dec 19, 2014	95.34	96.60	94.96	95.81	2,877,578	+0.73(+0.76%)
Dec 18, 2014	92.70	95.13	92.70	95.08	1,997,085	+3.01(+3.27%)
Dec 17, 2014	92.29	92.74	90.80	92.07	2,676,944	-0.36(-0.39%)
Dec 16, 2014	92.99	94.60	92.38	92.43	1,806,453	-0.23(-0.25%)
Dec 15, 2014	94.10	94.25	91.94	92.66	1,748,220	-0.85(-0.91%)
Dec 12, 2014	94.91	94.95	93.43	93.51	1,501,289	-1.91(-2.00%)
Dec 11, 2014	95.59	96.05	95.03	95.42	1,316,564	+0.23(+0.24%)
Dec 10, 2014	97.34	97.40	95.09	95.19	1,408,531	-2.15(-2.21%)
Dec 09, 2014	96.12	97.61	96.00	97.34	2,048,361	+0.46(+0.47%)
Dec 08, 2014	96.62	97.54	96.30	96.89	2,337,042	+0.36(+0.37%)
Dec 05, 2014	97.33	97.59	96.71	96.53	2,446,271	-2.13(-2.16%)
Dec 04, 2014	96.42	98.66	95.51	98.66	1,446,348	+2.12(+2.19%)
Dec 03, 2014	96.05	96.87	95.77	96.55	2,070,277	+0.77(+0.81%)
Dec 02, 2014	95.35	96.07	94.98	95.77	2,018,046	+0.45(+0.47%)
Dec 01, 2014	95.08	95.93	95.03	95.33	1,245,907	-0.38(-0.39%)
Nov 28, 2014	95.90	96.70	95.59	95.70	650,438	+0.03(+0.03%)
Nov 26, 2014	95.54	95.68	95.68	95.68	895,049	+0.24(+0.25%)
Nov 25, 2014	95.54	96.01	95.20	95.43	2,146,380	-0.17(-0.18%)
Nov 24, 2014	94.86	95.79	94.86	95.60	1,422,811	+0.73(+0.77%)
Nov 21, 2014	94.76	95.03	94.32	94.88	2,063,644	+1.37(+1.47%)
Nov 20, 2014	93.24	93.93	92.89	93.51	966,456	-0.08(-0.09%)
Nov 19, 2014	93.13	93.79	92.76	93.59	1,587,950	+0.19(+0.20%)
Nov 18, 2014	92.56	94.10	92.31	93.40	2,458,360	+0.74(+0.80%)
Nov 17, 2014	93.42	93.63	92.36	92.65	2,509,326	-1.19(-1.27%)
Nov 14, 2014	93.77	94.02	92.76	93.85	4,575,804	+1.35(+1.46%)
Nov 13, 2014	92.76	93.84	91.83	92.49	2,913,807	-0.25(-0.27%)
Nov 12, 2014	92.42	93.35	92.42	92.74	1,953,034	-0.30(-0.33%)
Nov 11, 2014	92.99	93.63	92.70	93.05	1,328,372	+0.20(+0.21%)
Nov 10, 2014	93.42	93.77	92.65	92.85	1,587,251	-0.75(-0.80%)
Nov 07, 2014	93.77	93.86	92.62	93.60	1,980,074	-0.31(-0.33%)
Nov 06, 2014	93.43	94.54	93.22	93.92	1,489,760	+0.51(+0.55%)
Nov 05, 2014	94.59	94.83	92.92	93.41	2,467,295	-0.86(-0.91%)
Nov 04, 2014	94.08	94.85	92.99	94.27	2,552,406	+1.54(+1.66%)
Nov 03, 2014	93.28	93.55	92.34	92.72	1,362,507	-0.45(-0.48%)
Oct 31, 2014	93.86	94.15	92.60	93.17	2,236,578	+0.61(+0.66%)
Oct 30, 2014	91.17	93.10	89.90	92.56	1,940,752	+1.38(+1.51%)
Oct 29, 2014	91.07	91.57	90.51	91.18	2,132,898	+0.53(+0.58%)
Oct 28, 2014	89.38	91.00	89.38	90.65	2,120,992	+1.52(+1.71%)
Oct 27, 2014	87.90	89.37	87.55	89.13	1,745,253	+1.12(+1.27%)
Oct 24, 2014	88.70	89.27	86.86	88.01	1,824,060	-0.68(-0.77%)
Oct 23, 2014	86.46	89.23	85.94	88.69	2,125,740	+1.28(+1.47%)
Oct 22, 2014	88.29	88.99	87.29	87.41	2,126,424	-0.59(-0.67%)
Oct 21, 2014	86.96	88.08	86.11	88.00	2,024,265	+1.14(+1.31%)
Oct 20, 2014	87.00	87.41	86.02	86.86	1,712,019	-0.56(-0.64%)
Oct 17, 2014	86.52	87.59	86.23	87.42	1,965,693	+1.92(+2.25%)
Oct 16, 2014	84.30	85.99	83.89	85.50	1,765,168	-0.08(-0.09%)
Oct 15, 2014	85.34	85.89	83.38	85.58	2,481,182	-1.03(-1.19%)
Oct 14, 2014	84.44	87.44	84.18	86.61	3,217,221	+2.43(+2.89%)
Oct 13, 2014	85.67	86.24	84.05	84.18	2,292,546	-1.45(-1.70%)
Oct 10, 2014	85.33	86.46	84.85	85.63	2,448,533	+0.45(+0.53%)
Oct 09, 2014	86.86	86.97	84.96	85.18	1,669,160	-1.78(-2.04%)
Oct 08, 2014	86.21	87.03	85.15	86.96	2,166,626	+1.06(+1.23%)
Oct 07, 2014	88.07	88.08	85.90	85.90	2,600,114	-2.36(-2.67%)
Oct 06, 2014	89.38	89.89	88.20	88.26	1,567,623	-0.70(-0.79%)
Oct 03, 2014	88.54	89.57	88.24	88.96	2,388,374	+1.35(+1.54%)
Oct 02, 2014	88.95	89.16	87.19	87.61	1,890,496	-1.35(-1.52%)
Oct 01, 2014	90.56	90.56	88.53	88.97	2,946,120	-2.18(-2.39%)
Sep 30, 2014	90.92	91.81	90.67	91.15	1,981,520	+0.65(+0.72%)
Sep 29, 2014	89.64	91.14	88.78	90.49	1,630,725	-0.02(-0.02%)
Sep 26, 2014	89.33	90.75	89.33	90.51	1,554,160	+1.19(+1.33%)
Sep 25, 2014	89.74	90.09	89.25	89.33	2,205,779	-0.77(-0.85%)
Sep 24, 2014	90.05	90.14	89.62	90.09	2,364,413	+0.42(+0.47%)
Sep 23, 2014	90.93	91.10	89.47	89.68	1,506,667	-1.61(-1.77%)
Sep 22, 2014	91.75	92.24	91.10	91.29	1,331,009	-0.86(-0.93%)
Sep 19, 2014	92.02	92.29	91.50	92.15	2,386,001	+0.78(+0.85%)
Sep 18, 2014	91.33	91.42	91.03	91.37	1,154,393	+0.18(+0.20%)
Sep 17, 2014	91.00	91.76	90.69	91.19	1,148,924	+0.51(+0.56%)
Sep 16, 2014	90.36	91.10	90.09	90.68	1,818,331	+0.18(+0.20%)
Sep 15, 2014	90.01	90.66	89.55	90.51	2,171,225	+0.66(+0.73%)
Sep 12, 2014	89.74	90.38	89.44	89.85	1,753,311	-0.14(-0.16%)
Sep 11, 2014	90.09	90.23	89.63	89.99	2,757,912	+0.03(+0.03%)
Sep 10, 2014	88.65	90.33	88.47	89.96	3,366,674	+1.39(+1.57%)
Sep 09, 2014	88.34	89.06	88.04	88.57	2,129,525	+0.75(+0.85%)
Sep 08, 2014	87.24	88.01	87.20	87.82	2,063,333	+0.66(+0.76%)
Sep 05, 2014	86.67	87.29	86.48	87.16	2,704,453	+0.58(+0.67%)
Sep 04, 2014	86.26	86.91	86.23	86.58	2,305,280	+0.42(+0.49%)
Sep 03, 2014	86.02	86.44	85.78	86.16	2,545,754	+0.14(+0.17%)
Sep 02, 2014	86.23	86.23	85.51	86.02	2,285,466	+0.12(+0.15%)
Aug 29, 2014	85.94	85.90	85.90	85.90	1,843,338	+0.27(+0.31%)
Aug 28, 2014	85.37	85.76	85.15	85.63	1,570,935	-0.11(-0.12%)
Aug 27, 2014	86.23	86.48	85.54	85.74	1,197,552	-0.40(-0.47%)
Aug 26, 2014	86.60	86.68	86.11	86.14	781,834	-0.41(-0.47%)
Aug 25, 2014	86.48	86.67	86.23	86.55	700,174	+0.44(+0.51%)
Aug 22, 2014	85.98	86.56	85.95	86.11	944,840	+0.00(+0.00%)
Aug 21, 2014	86.25	86.48	85.98	86.11	1,094,971	-0.07(-0.08%)
Aug 20, 2014	84.88	86.35	84.88	86.18	2,052,014	+1.43(+1.68%)
Aug 19, 2014	84.38	84.90	84.21	84.75	1,677,822	+0.23(+0.27%)
Aug 18, 2014	83.72	84.68	83.72	84.52	1,200,293	+1.20(+1.44%)
Aug 15, 2014	83.56	83.76	82.69	83.32	1,283,132	+0.04(+0.04%)
Aug 14, 2014	83.39	83.64	83.14	83.28	1,353,428	-0.21(-0.25%)
Aug 13, 2014	81.79	83.62	81.79	83.49	1,561,578	+2.02(+2.47%)
Aug 12, 2014	81.65	82.24	81.30	81.47	1,225,662	-0.03(-0.03%)
Aug 11, 2014	81.99	82.17	81.43	81.50	1,358,112	-0.18(-0.22%)
Aug 08, 2014	80.00	81.72	79.90	81.68	1,626,376	+1.94(+2.44%)
Aug 07, 2014	80.47	80.60	79.50	79.73	1,724,720	-0.08(-0.10%)
Aug 06, 2014	80.68	81.05	79.59	79.81	2,548,155	-1.83(-2.24%)
Aug 05, 2014	81.32	82.73	81.11	81.64	1,653,099	+0.02(+0.02%)
Aug 04, 2014	81.84	82.03	81.08	81.62	2,137,400	-0.21(-0.26%)