Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017	164.96	164.96	162.96	163.68	1,371,513	-0.29(-0.18%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Raytheon Co (NY: RTN )

Historical Prices

Popular Pages