Below are the 8000 trading days of historical prices for NOC.
# | Exchange | Symbol | Date | Open | High | Low | Close | 8000 | NYSE | NOC | Fri, Mar 1, 2024 | 461.00 | 461.00 | 453.82 | 454.90 | 7999 | NYSE | NOC | Thu, Feb 29, 2024 | 458.38 | 461.50 | 455.41 | 461.02 | 7998 | NYSE | NOC | Wed, Feb 28, 2024 | 459.61 | 462.08 | 457.21 | 458.95 | 7997 | NYSE | NOC | Tue, Feb 27, 2024 | 457.58 | 459.27 | 454.00 | 458.36 | 7996 | NYSE | NOC | Mon, Feb 26, 2024 | 462.27 | 465.75 | 458.88 | 459.34 | 7995 | NYSE | NOC | Fri, Feb 23, 2024 | 455.82 | 461.56 | 455.54 | 461.10 | 7994 | NYSE | NOC | Thu, Feb 22, 2024 | 458.68 | 459.44 | 451.51 | 455.18 | 7993 | NYSE | NOC | Wed, Feb 21, 2024 | 454.68 | 461.09 | 453.76 | 460.00 | 7992 | NYSE | NOC | Tue, Feb 20, 2024 | 453.22 | 460.54 | 452.85 | 453.91 | 7991 | NYSE | NOC | Fri, Feb 16, 2024 | 450.37 | 452.87 | 448.01 | 450.96 | 7990 | NYSE | NOC | Thu, Feb 15, 2024 | 447.25 | 451.66 | 446.45 | 450.00 | 7989 | NYSE | NOC | Wed, Feb 14, 2024 | 447.50 | 450.00 | 443.00 | 446.37 | 7988 | NYSE | NOC | Tue, Feb 13, 2024 | 453.76 | 455.58 | 443.15 | 446.17 | 7987 | NYSE | NOC | Mon, Feb 12, 2024 | 455.00 | 455.64 | 451.31 | 451.47 | 7986 | NYSE | NOC | Fri, Feb 9, 2024 | 452.11 | 455.56 | 450.52 | 454.92 | 7985 | NYSE | NOC | Thu, Feb 8, 2024 | 452.86 | 454.15 | 449.81 | 451.22 | 7984 | NYSE | NOC | Wed, Feb 7, 2024 | 448.17 | 453.93 | 448.17 | 453.90 | 7983 | NYSE | NOC | Tue, Feb 6, 2024 | 442.00 | 449.92 | 440.94 | 448.17 | 7982 | NYSE | NOC | Mon, Feb 5, 2024 | 443.93 | 445.82 | 440.24 | 442.28 | 7981 | NYSE | NOC | Fri, Feb 2, 2024 | 445.78 | 447.74 | 441.50 | 446.58 | 7980 | NYSE | NOC | Thu, Feb 1, 2024 | 446.77 | 447.77 | 442.70 | 446.22 | 7979 | NYSE | NOC | Wed, Jan 31, 2024 | 445.38 | 449.70 | 444.54 | 446.76 | 7978 | NYSE | NOC | Tue, Jan 30, 2024 | 443.00 | 445.06 | 437.33 | 443.50 | 7977 | NYSE | NOC | Mon, Jan 29, 2024 | 440.00 | 442.56 | 435.15 | 438.31 | 7976 | NYSE | NOC | Fri, Jan 26, 2024 | 435.74 | 439.27 | 431.52 | 437.96 | 7975 | NYSE | NOC | Thu, Jan 25, 2024 | 446.60 | 449.00 | 426.00 | 434.55 | 7974 | NYSE | NOC | Wed, Jan 24, 2024 | 466.62 | 472.99 | 462.81 | 463.92 | 7973 | NYSE | NOC | Tue, Jan 23, 2024 | 466.54 | 470.89 | 464.82 | 467.92 | 7972 | NYSE | NOC | Mon, Jan 22, 2024 | 469.42 | 470.77 | 466.29 | 466.62 | 7971 | NYSE | NOC | Fri, Jan 19, 2024 | 475.37 | 475.37 | 469.36 | 470.48 | 7970 | NYSE | NOC | Thu, Jan 18, 2024 | 475.14 | 476.22 | 468.52 | 474.63 | 7969 | NYSE | NOC | Wed, Jan 17, 2024 | 477.34 | 482.90 | 473.58 | 473.88 | 7968 | NYSE | NOC | Tue, Jan 16, 2024 | 481.50 | 482.17 | 476.03 | 477.90 | 7967 | NYSE | NOC | Fri, Jan 12, 2024 | 468.77 | 481.46 | 468.77 | 481.08 | 7966 | NYSE | NOC | Thu, Jan 11, 2024 | 472.61 | 473.05 | 465.33 | 467.34 | 7965 | NYSE | NOC | Wed, Jan 10, 2024 | 472.00 | 477.08 | 471.11 | 471.95 | 7964 | NYSE | NOC | Tue, Jan 9, 2024 | 475.30 | 477.82 | 470.00 | 472.23 | 7963 | NYSE | NOC | Mon, Jan 8, 2024 | 466.03 | 475.40 | 465.21 | 475.26 | 7962 | NYSE | NOC | Fri, Jan 5, 2024 | 472.72 | 472.72 | 467.20 | 469.89 | 7961 | NYSE | NOC | Thu, Jan 4, 2024 | 481.31 | 483.78 | 471.65 | 471.73 | 7960 | NYSE | NOC | Wed, Jan 3, 2024 | 474.44 | 483.83 | 470.84 | 474.88 | 7959 | NYSE | NOC | Tue, Jan 2, 2024 | 469.19 | 476.36 | 467.27 | 470.09 | 7958 | NYSE | NOC | Fri, Dec 29, 2023 | 466.21 | 468.93 | 465.02 | 468.14 | 7957 | NYSE | NOC | Thu, Dec 28, 2023 | 463.40 | 467.41 | 463.20 | 465.68 | 7956 | NYSE | NOC | Wed, Dec 27, 2023 | 462.90 | 465.85 | 462.60 | 464.22 | 7955 | NYSE | NOC | Tue, Dec 26, 2023 | 462.56 | 465.76 | 462.40 | 464.50 | 7954 | NYSE | NOC | Fri, Dec 22, 2023 | 461.45 | 465.43 | 461.45 | 463.13 | 7953 | NYSE | NOC | Thu, Dec 21, 2023 | 458.60 | 461.89 | 458.29 | 459.22 | 7952 | NYSE | NOC | Wed, Dec 20, 2023 | 462.71 | 463.85 | 457.14 | 457.16 | 7951 | NYSE | NOC | Tue, Dec 19, 2023 | 465.04 | 467.33 | 462.59 | 464.16 | 7950 | NYSE | NOC | Mon, Dec 18, 2023 | 462.27 | 466.76 | 460.51 | 465.42 | 7949 | NYSE | NOC | Fri, Dec 15, 2023 | 460.60 | 462.48 | 455.00 | 461.05 | 7948 | NYSE | NOC | Thu, Dec 14, 2023 | 479.59 | 480.00 | 461.69 | 463.66 | 7947 | NYSE | NOC | Wed, Dec 13, 2023 | 480.43 | 486.40 | 478.98 | 485.01 | 7946 | NYSE | NOC | Tue, Dec 12, 2023 | 479.55 | 481.69 | 477.47 | 479.25 | 7945 | NYSE | NOC | Mon, Dec 11, 2023 | 476.97 | 480.93 | 476.91 | 478.76 | 7944 | NYSE | NOC | Fri, Dec 8, 2023 | 478.72 | 479.84 | 475.36 | 476.25 | 7943 | NYSE | NOC | Thu, Dec 7, 2023 | 482.22 | 483.66 | 476.34 | 477.48 | 7942 | NYSE | NOC | Wed, Dec 6, 2023 | 475.21 | 481.14 | 475.21 | 480.29 | 7941 | NYSE | NOC | Tue, Dec 5, 2023 | 480.43 | 480.43 | 475.28 | 476.61 | 7940 | NYSE | NOC | Mon, Dec 4, 2023 | 478.49 | 480.56 | 474.96 | 480.33 | 7939 | NYSE | NOC | Fri, Dec 1, 2023 | 476.39 | 480.58 | 475.11 | 479.84 | 7938 | NYSE | NOC | Thu, Nov 30, 2023 | 469.22 | 476.27 | 468.39 | 475.16 | 7937 | NYSE | NOC | Wed, Nov 29, 2023 | 470.28 | 471.41 | 464.44 | 467.41 | 7936 | NYSE | NOC | Tue, Nov 28, 2023 | 470.53 | 473.57 | 468.81 | 470.08 | 7935 | NYSE | NOC | Mon, Nov 27, 2023 | 470.81 | 470.81 | 465.56 | 468.39 | 7934 | NYSE | NOC | Fri, Nov 24, 2023 | 471.50 | 473.61 | 470.34 | 471.52 | 7933 | NYSE | NOC | Wed, Nov 22, 2023 | 468.71 | 472.94 | 467.76 | 469.58 | 7932 | NYSE | NOC | Tue, Nov 21, 2023 | 465.82 | 472.02 | 462.51 | 471.07 | 7931 | NYSE | NOC | Mon, Nov 20, 2023 | 464.52 | 467.92 | 462.87 | 465.82 | 7930 | NYSE | NOC | Fri, Nov 17, 2023 | 464.34 | 466.27 | 463.21 | 464.17 | 7929 | NYSE | NOC | Thu, Nov 16, 2023 | 466.15 | 467.08 | 462.85 | 463.88 | 7928 | NYSE | NOC | Wed, Nov 15, 2023 | 466.00 | 467.84 | 462.75 | 464.99 | 7927 | NYSE | NOC | Tue, Nov 14, 2023 | 463.00 | 468.68 | 460.57 | 466.83 | 7926 | NYSE | NOC | Mon, Nov 13, 2023 | 464.03 | 466.21 | 462.03 | 464.38 | 7925 | NYSE | NOC | Fri, Nov 10, 2023 | 461.55 | 464.24 | 458.34 | 463.27 | 7924 | NYSE | NOC | Thu, Nov 9, 2023 | 461.25 | 462.45 | 457.16 | 461.09 | 7923 | NYSE | NOC | Wed, Nov 8, 2023 | 467.67 | 469.58 | 459.52 | 460.48 | 7922 | NYSE | NOC | Tue, Nov 7, 2023 | 473.30 | 473.30 | 464.77 | 467.70 | 7921 | NYSE | NOC | Mon, Nov 6, 2023 | 472.62 | 474.37 | 469.70 | 471.00 | 7920 | NYSE | NOC | Fri, Nov 3, 2023 | 475.80 | 477.00 | 470.13 | 470.58 | 7919 | NYSE | NOC | Thu, Nov 2, 2023 | 465.32 | 476.10 | 463.69 | 475.77 | 7918 | NYSE | NOC | Wed, Nov 1, 2023 | 474.75 | 474.75 | 467.14 | 468.26 | 7917 | NYSE | NOC | Tue, Oct 31, 2023 | 470.33 | 471.90 | 463.84 | 471.43 | 7916 | NYSE | NOC | Mon, Oct 30, 2023 | 473.67 | 475.00 | 467.40 | 468.68 | 7915 | NYSE | NOC | Fri, Oct 27, 2023 | 474.99 | 478.52 | 468.90 | 473.07 | 7914 | NYSE | NOC | Thu, Oct 26, 2023 | 486.50 | 492.00 | 474.01 | 477.78 | 7913 | NYSE | NOC | Wed, Oct 25, 2023 | 482.41 | 486.30 | 480.04 | 483.26 | 7912 | NYSE | NOC | Tue, Oct 24, 2023 | 484.21 | 487.14 | 477.98 | 478.44 | 7911 | NYSE | NOC | Mon, Oct 23, 2023 | 486.27 | 487.90 | 480.44 | 480.60 | 7910 | NYSE | NOC | Fri, Oct 20, 2023 | 492.13 | 494.77 | 485.60 | 485.70 | 7909 | NYSE | NOC | Thu, Oct 19, 2023 | 488.58 | 493.43 | 487.63 | 489.94 | 7908 | NYSE | NOC | Wed, Oct 18, 2023 | 493.00 | 495.99 | 488.29 | 490.76 | 7907 | NYSE | NOC | Tue, Oct 17, 2023 | 487.81 | 496.89 | 483.89 | 489.00 | 7906 | NYSE | NOC | Mon, Oct 16, 2023 | 492.18 | 495.00 | 482.58 | 489.07 | 7905 | NYSE | NOC | Fri, Oct 13, 2023 | 482.39 | 490.99 | 480.35 | 490.15 | 7904 | NYSE | NOC | Thu, Oct 12, 2023 | 474.00 | 479.42 | 471.07 | 477.31 | 7903 | NYSE | NOC | Wed, Oct 11, 2023 | 467.25 | 474.64 | 466.31 | 473.37 | 7902 | NYSE | NOC | Tue, Oct 10, 2023 | 473.86 | 474.98 | 462.63 | 465.12 | 7901 | NYSE | NOC | Mon, Oct 9, 2023 | 448.80 | 474.48 | 448.73 | 471.61 | 7900 | NYSE | NOC | Fri, Oct 6, 2023 | 419.00 | 425.32 | 414.56 | 423.24 | 7899 | NYSE | NOC | Thu, Oct 5, 2023 | 422.16 | 424.26 | 419.86 | 420.07 | 7898 | NYSE | NOC | Wed, Oct 4, 2023 | 430.79 | 431.75 | 420.12 | 422.29 | 7897 | NYSE | NOC | Tue, Oct 3, 2023 | 442.21 | 443.57 | 433.66 | 434.31 | 7896 | NYSE | NOC | Mon, Oct 2, 2023 | 440.41 | 445.75 | 440.41 | 442.22 | 7895 | NYSE | NOC | Fri, Sep 29, 2023 | 439.90 | 442.53 | 438.15 | 440.19 | 7894 | NYSE | NOC | Thu, Sep 28, 2023 | 441.39 | 443.23 | 438.62 | 439.50 | 7893 | NYSE | NOC | Wed, Sep 27, 2023 | 427.31 | 438.04 | 427.04 | 437.24 | 7892 | NYSE | NOC | Tue, Sep 26, 2023 | 423.98 | 426.90 | 421.62 | 426.58 | 7891 | NYSE | NOC | Mon, Sep 25, 2023 | 423.32 | 428.97 | 420.12 | 425.57 | 7890 | NYSE | NOC | Fri, Sep 22, 2023 | 434.52 | 436.03 | 424.40 | 424.90 | 7889 | NYSE | NOC | Thu, Sep 21, 2023 | 439.70 | 441.07 | 436.76 | 437.11 | 7888 | NYSE | NOC | Wed, Sep 20, 2023 | 437.43 | 443.86 | 435.64 | 440.18 | 7887 | NYSE | NOC | Tue, Sep 19, 2023 | 440.26 | 441.66 | 435.55 | 435.97 | 7886 | NYSE | NOC | Mon, Sep 18, 2023 | 435.87 | 442.60 | 435.03 | 440.52 | 7885 | NYSE | NOC | Fri, Sep 15, 2023 | 432.46 | 435.74 | 431.47 | 433.49 | 7884 | NYSE | NOC | Thu, Sep 14, 2023 | 424.99 | 432.44 | 424.18 | 432.32 | 7883 | NYSE | NOC | Wed, Sep 13, 2023 | 426.00 | 431.93 | 424.51 | 426.31 | 7882 | NYSE | NOC | Tue, Sep 12, 2023 | 423.52 | 426.21 | 421.78 | 424.08 | 7881 | NYSE | NOC | Mon, Sep 11, 2023 | 423.31 | 425.11 | 416.71 | 425.00 | 7880 | NYSE | NOC | Fri, Sep 8, 2023 | 430.83 | 430.83 | 420.95 | 422.72 | 7879 | NYSE | NOC | Thu, Sep 7, 2023 | 425.64 | 431.44 | 425.64 | 430.99 | 7878 | NYSE | NOC | Wed, Sep 6, 2023 | 431.59 | 432.03 | 423.44 | 423.64 | 7877 | NYSE | NOC | Tue, Sep 5, 2023 | 435.01 | 435.90 | 431.00 | 431.08 | 7876 | NYSE | NOC | Fri, Sep 1, 2023 | 435.23 | 437.11 | 434.87 | 435.62 | 7875 | NYSE | NOC | Thu, Aug 31, 2023 | 436.00 | 437.44 | 433.06 | 433.09 | 7874 | NYSE | NOC | Wed, Aug 30, 2023 | 431.22 | 436.00 | 431.00 | 434.80 | 7873 | NYSE | NOC | Tue, Aug 29, 2023 | 429.91 | 431.19 | 426.00 | 430.06 | 7872 | NYSE | NOC | Mon, Aug 28, 2023 | 429.34 | 431.33 | 428.52 | 431.15 | 7871 | NYSE | NOC | Fri, Aug 25, 2023 | 432.46 | 433.25 | 428.50 | 429.56 | 7870 | NYSE | NOC | Thu, Aug 24, 2023 | 434.21 | 437.69 | 432.12 | 430.31 | 7869 | NYSE | NOC | Wed, Aug 23, 2023 | 438.95 | 440.01 | 433.37 | 434.52 | 7868 | NYSE | NOC | Tue, Aug 22, 2023 | 434.50 | 438.22 | 434.01 | 437.73 | 7867 | NYSE | NOC | Mon, Aug 21, 2023 | 429.17 | 434.72 | 429.07 | 433.69 | 7866 | NYSE | NOC | Fri, Aug 18, 2023 | 428.13 | 437.54 | 428.12 | 430.17 | 7865 | NYSE | NOC | Thu, Aug 17, 2023 | 428.17 | 432.25 | 428.10 | 429.17 | 7864 | NYSE | NOC | Wed, Aug 16, 2023 | 422.48 | 428.55 | 422.48 | 427.29 | 7863 | NYSE | NOC | Tue, Aug 15, 2023 | 427.79 | 428.42 | 421.73 | 423.17 | 7862 | NYSE | NOC | Mon, Aug 14, 2023 | 431.23 | 432.89 | 429.01 | 429.45 | 7861 | NYSE | NOC | Fri, Aug 11, 2023 | 430.27 | 432.66 | 429.67 | 431.05 | 7860 | NYSE | NOC | Thu, Aug 10, 2023 | 434.35 | 434.74 | 429.64 | 430.27 | 7859 | NYSE | NOC | Wed, Aug 9, 2023 | 433.00 | 437.57 | 432.46 | 435.55 | 7858 | NYSE | NOC | Tue, Aug 8, 2023 | 436.00 | 438.42 | 432.31 | 432.90 | 7857 | NYSE | NOC | Mon, Aug 7, 2023 | 437.87 | 439.36 | 433.11 | 436.66 | 7856 | NYSE | NOC | Fri, Aug 4, 2023 | 444.02 | 444.77 | 437.67 | 438.54 | 7855 | NYSE | NOC | Thu, Aug 3, 2023 | 447.19 | 447.99 | 441.61 | 442.61 | 7854 | NYSE | NOC | Wed, Aug 2, 2023 | 447.89 | 448.44 | 444.37 | 447.47 | 7853 | NYSE | NOC | Tue, Aug 1, 2023 | 445.89 | 449.66 | 445.00 | 448.15 | 7852 | NYSE | NOC | Mon, Jul 31, 2023 | 450.50 | 450.50 | 442.50 | 445.00 | 7851 | NYSE | NOC | Fri, Jul 28, 2023 | 445.86 | 452.40 | 445.50 | 449.68 | 7850 | NYSE | NOC | Thu, Jul 27, 2023 | 442.72 | 446.99 | 431.61 | 445.31 | 7849 | NYSE | NOC | Wed, Jul 26, 2023 | 457.17 | 459.82 | 454.02 | 457.16 | 7848 | NYSE | NOC | Tue, Jul 25, 2023 | 445.46 | 457.29 | 444.05 | 457.19 | 7847 | NYSE | NOC | Mon, Jul 24, 2023 | 453.91 | 455.33 | 451.40 | 452.21 | 7846 | NYSE | NOC | Fri, Jul 21, 2023 | 454.11 | 457.06 | 451.90 | 453.42 | 7845 | NYSE | NOC | Thu, Jul 20, 2023 | 447.53 | 455.16 | 443.19 | 454.36 | 7844 | NYSE | NOC | Wed, Jul 19, 2023 | 442.42 | 445.83 | 438.65 | 442.28 | 7843 | NYSE | NOC | Tue, Jul 18, 2023 | 456.69 | 460.64 | 440.50 | 442.68 | 7842 | NYSE | NOC | Mon, Jul 17, 2023 | 451.87 | 457.00 | 449.35 | 454.24 | 7841 | NYSE | NOC | Fri, Jul 14, 2023 | 455.95 | 456.24 | 449.75 | 450.64 | 7840 | NYSE | NOC | Thu, Jul 13, 2023 | 452.29 | 457.96 | 450.76 | 457.03 | 7839 | NYSE | NOC | Wed, Jul 12, 2023 | 461.44 | 461.50 | 453.18 | 453.35 | 7838 | NYSE | NOC | Tue, Jul 11, 2023 | 453.91 | 462.00 | 453.17 | 460.75 | 7837 | NYSE | NOC | Mon, Jul 10, 2023 | 452.59 | 455.55 | 451.36 | 452.59 | 7836 | NYSE | NOC | Fri, Jul 7, 2023 | 454.99 | 455.84 | 450.77 | 452.45 | 7835 | NYSE | NOC | Thu, Jul 6, 2023 | 458.45 | 460.68 | 454.04 | 455.98 | 7834 | NYSE | NOC | Wed, Jul 5, 2023 | 457.83 | 459.63 | 453.12 | 459.05 | 7833 | NYSE | NOC | Mon, Jul 3, 2023 | 453.11 | 458.84 | 452.22 | 458.16 | 7832 | NYSE | NOC | Fri, Jun 30, 2023 | 453.15 | 459.51 | 449.91 | 455.80 | 7831 | NYSE | NOC | Thu, Jun 29, 2023 | 442.76 | 451.44 | 442.40 | 451.22 | 7830 | NYSE | NOC | Wed, Jun 28, 2023 | 448.79 | 450.57 | 440.67 | 442.66 | 7829 | NYSE | NOC | Tue, Jun 27, 2023 | 448.24 | 451.44 | 445.34 | 448.44 | 7828 | NYSE | NOC | Mon, Jun 26, 2023 | 449.59 | 449.93 | 442.80 | 448.02 | 7827 | NYSE | NOC | Fri, Jun 23, 2023 | 458.14 | 460.11 | 452.63 | 454.05 | 7826 | NYSE | NOC | Thu, Jun 22, 2023 | 460.95 | 460.99 | 455.81 | 458.06 | 7825 | NYSE | NOC | Wed, Jun 21, 2023 | 454.23 | 462.63 | 454.17 | 462.47 | 7824 | NYSE | NOC | Tue, Jun 20, 2023 | 458.95 | 460.69 | 454.09 | 454.34 | 7823 | NYSE | NOC | Fri, Jun 16, 2023 | 453.10 | 458.91 | 452.60 | 458.35 | 7822 | NYSE | NOC | Thu, Jun 15, 2023 | 449.69 | 454.78 | 446.76 | 452.87 | 7821 | NYSE | NOC | Wed, Jun 14, 2023 | 450.89 | 453.44 | 446.16 | 447.90 | 7820 | NYSE | NOC | Tue, Jun 13, 2023 | 450.18 | 453.83 | 445.16 | 451.15 | 7819 | NYSE | NOC | Mon, Jun 12, 2023 | 453.96 | 453.96 | 448.24 | 453.51 | 7818 | NYSE | NOC | Fri, Jun 9, 2023 | 456.45 | 459.71 | 454.19 | 454.26 | 7817 | NYSE | NOC | Thu, Jun 8, 2023 | 453.74 | 457.84 | 452.40 | 455.47 | 7816 | NYSE | NOC | Wed, Jun 7, 2023 | 447.89 | 454.50 | 444.25 | 453.35 | 7815 | NYSE | NOC | Tue, Jun 6, 2023 | 447.50 | 449.37 | 444.18 | 448.10 | 7814 | NYSE | NOC | Mon, Jun 5, 2023 | 446.99 | 446.64 | 442.05 | 443.83 | 7813 | NYSE | NOC | Fri, Jun 2, 2023 | 441.92 | 447.13 | 438.74 | 443.83 | 7812 | NYSE | NOC | Thu, Jun 1, 2023 | 436.77 | 439.23 | 433.53 | 438.51 | 7811 | NYSE | NOC | Wed, May 31, 2023 | 437.81 | 441.36 | 434.62 | 435.49 | 7810 | NYSE | NOC | Tue, May 30, 2023 | 434.89 | 441.12 | 432.33 | 438.16 | 7809 | NYSE | NOC | Fri, May 26, 2023 | 432.62 | 441.51 | 432.62 | 438.32 | 7808 | NYSE | NOC | Thu, May 25, 2023 | 438.33 | 439.95 | 429.10 | 431.64 | 7807 | NYSE | NOC | Wed, May 24, 2023 | 443.03 | 446.35 | 441.38 | 441.44 | 7806 | NYSE | NOC | Tue, May 23, 2023 | 441.17 | 445.87 | 440.26 | 443.03 | 7805 | NYSE | NOC | Mon, May 22, 2023 | 442.09 | 445.18 | 438.44 | 443.07 | 7804 | NYSE | NOC | Fri, May 19, 2023 | 445.36 | 446.30 | 440.79 | 443.31 | 7803 | NYSE | NOC | Thu, May 18, 2023 | 446.07 | 446.92 | 437.75 | 443.60 | 7802 | NYSE | NOC | Wed, May 17, 2023 | 439.00 | 448.40 | 437.58 | 447.34 | 7801 | NYSE | NOC | Tue, May 16, 2023 | 439.99 | 440.34 | 435.45 | 435.63 | 7800 | NYSE | NOC | Mon, May 15, 2023 | 438.75 | 440.08 | 436.00 | 439.37 | 7799 | NYSE | NOC | Fri, May 12, 2023 | 437.09 | 441.81 | 434.77 | 438.76 | 7798 | NYSE | NOC | Thu, May 11, 2023 | 438.90 | 440.31 | 433.18 | 435.85 | 7797 | NYSE | NOC | Wed, May 10, 2023 | 443.10 | 445.00 | 438.70 | 443.03 | 7796 | NYSE | NOC | Tue, May 9, 2023 | 443.00 | 445.09 | 440.87 | 442.31 | 7795 | NYSE | NOC | Mon, May 8, 2023 | 448.33 | 450.95 | 441.87 | 442.24 | 7794 | NYSE | NOC | Fri, May 5, 2023 | 443.46 | 448.45 | 441.93 | 446.81 | 7793 | NYSE | NOC | Thu, May 4, 2023 | 443.28 | 445.28 | 435.20 | 442.23 | 7792 | NYSE | NOC | Wed, May 3, 2023 | 447.53 | 452.28 | 443.57 | 443.71 | 7791 | NYSE | NOC | Tue, May 2, 2023 | 460.83 | 460.84 | 448.58 | 448.81 | 7790 | NYSE | NOC | Mon, May 1, 2023 | 461.95 | 466.03 | 459.59 | 462.72 | 7789 | NYSE | NOC | Fri, Apr 28, 2023 | 460.37 | 461.57 | 455.53 | 461.27 | 7788 | NYSE | NOC | Thu, Apr 27, 2023 | 452.48 | 459.68 | 443.00 | 457.68 | 7787 | NYSE | NOC | Wed, Apr 26, 2023 | 462.69 | 464.33 | 449.07 | 449.09 | 7786 | NYSE | NOC | Tue, Apr 25, 2023 | 470.11 | 470.11 | 464.42 | 465.47 | 7785 | NYSE | NOC | Mon, Apr 24, 2023 | 471.16 | 472.63 | 466.50 | 470.92 | 7784 | NYSE | NOC | Fri, Apr 21, 2023 | 475.72 | 475.72 | 468.83 | 471.99 | 7783 | NYSE | NOC | Thu, Apr 20, 2023 | 478.40 | 478.40 | 472.07 | 474.18 | 7782 | NYSE | NOC | Wed, Apr 19, 2023 | 480.46 | 482.79 | 476.20 | 477.07 | 7781 | NYSE | NOC | Tue, Apr 18, 2023 | 475.74 | 483.40 | 475.74 | 479.47 | 7780 | NYSE | NOC | Mon, Apr 17, 2023 | 472.99 | 477.68 | 471.38 | 474.79 | 7779 | NYSE | NOC | Fri, Apr 14, 2023 | 470.55 | 473.09 | 468.77 | 472.57 | 7778 | NYSE | NOC | Thu, Apr 13, 2023 | 472.00 | 476.07 | 469.67 | 474.16 | 7777 | NYSE | NOC | Wed, Apr 12, 2023 | 467.43 | 474.73 | 466.03 | 472.77 | 7776 | NYSE | NOC | Tue, Apr 11, 2023 | 476.12 | 476.12 | 467.53 | 468.27 | 7775 | NYSE | NOC | Mon, Apr 10, 2023 | 470.98 | 478.17 | 470.98 | 476.54 | 7774 | NYSE | NOC | Thu, Apr 6, 2023 | 474.68 | 476.26 | 468.29 | 470.39 | 7773 | NYSE | NOC | Wed, Apr 5, 2023 | 467.22 | 473.60 | 467.22 | 470.91 | 7772 | NYSE | NOC | Tue, Apr 4, 2023 | 468.73 | 471.94 | 465.00 | 468.10 | 7771 | NYSE | NOC | Mon, Apr 3, 2023 | 463.30 | 471.55 | 462.65 | 469.19 | 7770 | NYSE | NOC | Fri, Mar 31, 2023 | 462.98 | 463.32 | 459.45 | 461.72 | 7769 | NYSE | NOC | Thu, Mar 30, 2023 | 460.46 | 462.92 | 458.50 | 460.98 | 7768 | NYSE | NOC | Wed, Mar 29, 2023 | 459.38 | 462.58 | 457.50 | 461.57 | 7767 | NYSE | NOC | Tue, Mar 28, 2023 | 458.31 | 461.50 | 457.59 | 459.00 | 7766 | NYSE | NOC | Mon, Mar 27, 2023 | 459.09 | 459.80 | 455.18 | 458.25 | 7765 | NYSE | NOC | Fri, Mar 24, 2023 | 445.08 | 456.20 | 443.00 | 455.25 | 7764 | NYSE | NOC | Thu, Mar 23, 2023 | 444.01 | 446.06 | 440.71 | 444.44 | 7763 | NYSE | NOC | Wed, Mar 22, 2023 | 450.22 | 452.40 | 443.09 | 443.60 | 7762 | NYSE | NOC | Tue, Mar 21, 2023 | 453.79 | 454.66 | 447.07 | 449.98 | 7761 | NYSE | NOC | Mon, Mar 20, 2023 | 445.27 | 452.31 | 445.01 | 449.26 | 7760 | NYSE | NOC | Fri, Mar 17, 2023 | 449.81 | 450.16 | 441.31 | 443.60 | 7759 | NYSE | NOC | Thu, Mar 16, 2023 | 449.11 | 455.97 | 448.00 | 450.15 | 7758 | NYSE | NOC | Wed, Mar 15, 2023 | 448.97 | 456.38 | 439.87 | 448.90 | 7757 | NYSE | NOC | Tue, Mar 14, 2023 | 457.90 | 459.98 | 449.23 | 453.66 | 7756 | NYSE | NOC | Mon, Mar 13, 2023 | 454.69 | 462.87 | 453.72 | 457.74 | 7755 | NYSE | NOC | Fri, Mar 10, 2023 | 458.53 | 463.19 | 457.19 | 459.78 | 7754 | NYSE | NOC | Thu, Mar 9, 2023 | 469.63 | 469.63 | 458.20 | 459.04 | 7753 | NYSE | NOC | Wed, Mar 8, 2023 | 472.00 | 475.63 | 460.92 | 465.25 | 7752 | NYSE | NOC | Tue, Mar 7, 2023 | 470.86 | 475.97 | 470.68 | 472.20 | 7751 | NYSE | NOC | Mon, Mar 6, 2023 | 466.62 | 474.40 | 465.96 | 470.22 | 7750 | NYSE | NOC | Fri, Mar 3, 2023 | 470.18 | 470.70 | 464.52 | 467.38 | 7749 | NYSE | NOC | Thu, Mar 2, 2023 | 460.33 | 468.88 | 460.33 | 468.27 | 7748 | NYSE | NOC | Wed, Mar 1, 2023 | 461.97 | 465.67 | 459.25 | 462.55 | 7747 | NYSE | NOC | Tue, Feb 28, 2023 | 470.49 | 471.74 | 463.31 | 464.11 | 7746 | NYSE | NOC | Mon, Feb 27, 2023 | 470.63 | 474.10 | 467.37 | 470.07 | 7745 | NYSE | NOC | Fri, Feb 24, 2023 | 472.65 | 478.00 | 468.55 | 470.91 | 7744 | NYSE | NOC | Thu, Feb 23, 2023 | 477.55 | 482.34 | 472.71 | 474.53 | 7743 | NYSE | NOC | Wed, Feb 22, 2023 | 473.96 | 481.50 | 473.95 | 478.73 | 7742 | NYSE | NOC | Tue, Feb 21, 2023 | 474.78 | 479.15 | 468.57 | 473.95 | 7741 | NYSE | NOC | Fri, Feb 17, 2023 | 465.44 | 470.67 | 462.78 | 470.63 | 7740 | NYSE | NOC | Thu, Feb 16, 2023 | 458.21 | 468.53 | 456.37 | 465.35 | 7739 | NYSE | NOC | Wed, Feb 15, 2023 | 465.92 | 468.09 | 458.93 | 460.94 | 7738 | NYSE | NOC | Tue, Feb 14, 2023 | 467.88 | 470.92 | 465.87 | 467.51 | 7737 | NYSE | NOC | Mon, Feb 13, 2023 | 467.81 | 470.99 | 458.99 | 464.28 | 7736 | NYSE | NOC | Fri, Feb 10, 2023 | 457.12 | 464.33 | 456.43 | 463.86 | 7735 | NYSE | NOC | Thu, Feb 9, 2023 | 455.81 | 461.92 | 452.40 | 453.85 | 7734 | NYSE | NOC | Wed, Feb 8, 2023 | 451.00 | 456.89 | 450.35 | 456.06 | 7733 | NYSE | NOC | Tue, Feb 7, 2023 | 448.00 | 454.13 | 443.49 | 452.15 | 7732 | NYSE | NOC | Mon, Feb 6, 2023 | 443.07 | 453.74 | 442.97 | 448.96 | 7731 | NYSE | NOC | Fri, Feb 3, 2023 | 451.00 | 454.46 | 440.02 | 440.64 | 7730 | NYSE | NOC | Thu, Feb 2, 2023 | 439.44 | 444.68 | 436.00 | 440.86 | 7729 | NYSE | NOC | Wed, Feb 1, 2023 | 445.45 | 449.02 | 442.12 | 442.59 | 7728 | NYSE | NOC | Tue, Jan 31, 2023 | 441.42 | 448.07 | 435.63 | 448.04 | 7727 | NYSE | NOC | Mon, Jan 30, 2023 | 445.01 | 448.65 | 436.49 | 439.28 | 7726 | NYSE | NOC | Fri, Jan 27, 2023 | 433.18 | 443.99 | 430.94 | 437.65 | 7725 | NYSE | NOC | Thu, Jan 26, 2023 | 458.00 | 473.20 | 438.99 | 443.47 | 7724 | NYSE | NOC | Wed, Jan 25, 2023 | 457.79 | 466.00 | 457.67 | 463.29 | 7723 | NYSE | NOC | Tue, Jan 24, 2023 | 452.21 | 462.99 | 448.00 | 459.31 | 7722 | NYSE | NOC | Mon, Jan 23, 2023 | 451.97 | 454.48 | 448.33 | 450.87 | 7721 | NYSE | NOC | Fri, Jan 20, 2023 | 445.99 | 452.30 | 440.09 | 450.76 | 7720 | NYSE | NOC | Thu, Jan 19, 2023 | 448.15 | 453.01 | 442.21 | 442.31 | 7719 | NYSE | NOC | Wed, Jan 18, 2023 | 453.73 | 454.08 | 445.51 | 446.06 | 7718 | NYSE | NOC | Tue, Jan 17, 2023 | 463.34 | 465.23 | 453.73 | 455.57 | 7717 | NYSE | NOC | Fri, Jan 13, 2023 | 474.40 | 474.40 | 454.79 | 461.43 | 7716 | NYSE | NOC | Thu, Jan 12, 2023 | 491.71 | 494.00 | 485.89 | 487.98 | 7715 | NYSE | NOC | Wed, Jan 11, 2023 | 496.20 | 499.36 | 489.49 | 492.93 | 7714 | NYSE | NOC | Tue, Jan 10, 2023 | 496.97 | 502.31 | 490.95 | 495.79 | 7713 | NYSE | NOC | Mon, Jan 9, 2023 | 518.03 | 518.03 | 488.12 | 495.41 | 7712 | NYSE | NOC | Fri, Jan 6, 2023 | 529.81 | 540.85 | 505.05 | 521.42 | 7711 | NYSE | NOC | Thu, Jan 5, 2023 | 526.53 | 533.71 | 522.94 | 528.52 | 7710 | NYSE | NOC | Wed, Jan 4, 2023 | 535.87 | 540.35 | 522.37 | 526.45 | 7709 | NYSE | NOC | Tue, Jan 3, 2023 | 544.92 | 547.80 | 537.90 | 540.33 | 7708 | NYSE | NOC | Fri, Dec 30, 2022 | 542.93 | 546.87 | 539.51 | 545.61 | 7707 | NYSE | NOC | Thu, Dec 29, 2022 | 540.22 | 544.22 | 538.21 | 542.00 | 7706 | NYSE | NOC | Wed, Dec 28, 2022 | 543.45 | 545.37 | 540.24 | 540.41 | 7705 | NYSE | NOC | Tue, Dec 27, 2022 | 538.00 | 544.04 | 537.00 | 541.19 | 7704 | NYSE | NOC | Fri, Dec 23, 2022 | 531.71 | 536.25 | 529.88 | 534.77 | 7703 | NYSE | NOC | Thu, Dec 22, 2022 | 539.00 | 542.10 | 526.38 | 531.37 | 7702 | NYSE | NOC | Wed, Dec 21, 2022 | 531.00 | 540.56 | 529.78 | 538.79 | 7701 | NYSE | NOC | Tue, Dec 20, 2022 | 533.63 | 540.81 | 528.17 | 529.57 | 7700 | NYSE | NOC | Mon, Dec 19, 2022 | 529.58 | 538.00 | 526.46 | 532.52 | 7699 | NYSE | NOC | Fri, Dec 16, 2022 | 527.17 | 532.38 | 521.61 | 529.87 | 7698 | NYSE | NOC | Thu, Dec 15, 2022 | 532.73 | 533.37 | 522.61 | 528.49 | 7697 | NYSE | NOC | Wed, Dec 14, 2022 | 528.75 | 537.67 | 524.95 | 531.78 | 7696 | NYSE | NOC | Tue, Dec 13, 2022 | 537.01 | 537.06 | 523.34 | 525.59 | 7695 | NYSE | NOC | Mon, Dec 12, 2022 | 530.50 | 535.89 | 525.92 | 535.18 | 7694 | NYSE | NOC | Fri, Dec 9, 2022 | 539.00 | 545.73 | 528.83 | 528.94 | 7693 | NYSE | NOC | Thu, Dec 8, 2022 | 545.00 | 546.75 | 539.26 | 540.55 | 7692 | NYSE | NOC | Wed, Dec 7, 2022 | 532.18 | 540.94 | 529.90 | 540.21 | 7691 | NYSE | NOC | Tue, Dec 6, 2022 | 543.80 | 543.80 | 528.36 | 531.81 | 7690 | NYSE | NOC | Mon, Dec 5, 2022 | 539.52 | 543.19 | 533.85 | 541.43 | 7689 | NYSE | NOC | Fri, Dec 2, 2022 | 528.58 | 549.87 | 527.39 | 545.60 | 7688 | NYSE | NOC | Thu, Dec 1, 2022 | 534.62 | 535.42 | 521.60 | 530.30 | 7687 | NYSE | NOC | Wed, Nov 30, 2022 | 527.95 | 534.89 | 524.46 | 533.29 | 7686 | NYSE | NOC | Tue, Nov 29, 2022 | 524.87 | 529.70 | 523.20 | 528.35 | 7685 | NYSE | NOC | Mon, Nov 28, 2022 | 524.72 | 530.53 | 522.44 | 524.88 | 7684 | NYSE | NOC | Fri, Nov 25, 2022 | 526.87 | 529.79 | 522.08 | 527.83 | 7683 | NYSE | NOC | Wed, Nov 23, 2022 | 524.44 | 525.77 | 518.37 | 520.61 | 7682 | NYSE | NOC | Tue, Nov 22, 2022 | 529.91 | 533.77 | 523.43 | 524.65 | 7681 | NYSE | NOC | Mon, Nov 21, 2022 | 521.71 | 532.44 | 520.49 | 527.87 | 7680 | NYSE | NOC | Fri, Nov 18, 2022 | 518.84 | 524.79 | 515.83 | 520.42 | 7679 | NYSE | NOC | Thu, Nov 17, 2022 | 504.94 | 519.79 | 504.82 | 518.85 | 7678 | NYSE | NOC | Wed, Nov 16, 2022 | 499.00 | 507.68 | 496.04 | 505.13 | 7677 | NYSE | NOC | Tue, Nov 15, 2022 | 485.00 | 510.00 | 479.92 | 500.72 | 7676 | NYSE | NOC | Mon, Nov 14, 2022 | 496.00 | 500.07 | 478.46 | 481.74 | 7675 | NYSE | NOC | Fri, Nov 11, 2022 | 517.97 | 518.83 | 490.20 | 492.70 | 7674 | NYSE | NOC | Thu, Nov 10, 2022 | 540.78 | 540.78 | 523.72 | 531.59 | 7673 | NYSE | NOC | Wed, Nov 9, 2022 | 540.66 | 543.19 | 532.81 | 533.14 | 7672 | NYSE | NOC | Tue, Nov 8, 2022 | 533.34 | 542.14 | 532.33 | 540.93 | 7671 | NYSE | NOC | Mon, Nov 7, 2022 | 523.05 | 537.58 | 520.56 | 534.77 | 7670 | NYSE | NOC | Fri, Nov 4, 2022 | 526.00 | 527.16 | 510.01 | 522.77 | 7669 | NYSE | NOC | Thu, Nov 3, 2022 | 528.04 | 531.35 | 525.47 | 525.51 | 7668 | NYSE | NOC | Wed, Nov 2, 2022 | 534.05 | 539.68 | 529.83 | 530.30 | 7667 | NYSE | NOC | Tue, Nov 1, 2022 | 549.62 | 550.11 | 534.26 | 535.88 | 7666 | NYSE | NOC | Mon, Oct 31, 2022 | 544.80 | 553.66 | 543.97 | 549.01 | 7665 | NYSE | NOC | Fri, Oct 28, 2022 | 540.08 | 556.27 | 531.00 | 548.11 | 7664 | NYSE | NOC | Thu, Oct 27, 2022 | 512.58 | 537.81 | 508.00 | 535.51 | 7663 | NYSE | NOC | Wed, Oct 26, 2022 | 529.56 | 535.21 | 524.88 | 530.99 | 7662 | NYSE | NOC | Tue, Oct 25, 2022 | 520.37 | 528.00 | 517.45 | 526.75 | 7661 | NYSE | NOC | Mon, Oct 24, 2022 | 527.62 | 534.64 | 524.28 | 525.96 | 7660 | NYSE | NOC | Fri, Oct 21, 2022 | 512.56 | 525.35 | 509.50 | 522.66 | 7659 | NYSE | NOC | Thu, Oct 20, 2022 | 511.76 | 516.49 | 509.16 | 512.44 | 7658 | NYSE | NOC | Wed, Oct 19, 2022 | 504.84 | 516.79 | 501.52 | 510.91 | 7657 | NYSE | NOC | Tue, Oct 18, 2022 | 480.00 | 509.89 | 478.98 | 506.80 | 7656 | NYSE | NOC | Mon, Oct 17, 2022 | 467.21 | 478.70 | 466.26 | 475.09 | 7655 | NYSE | NOC | Fri, Oct 14, 2022 | 495.70 | 496.98 | 463.11 | 464.19 | 7654 | NYSE | NOC | Thu, Oct 13, 2022 | 488.09 | 503.05 | 486.38 | 501.44 | 7653 | NYSE | NOC | Wed, Oct 12, 2022 | 508.14 | 508.14 | 492.20 | 492.38 | 7652 | NYSE | NOC | Tue, Oct 11, 2022 | 504.13 | 514.56 | 503.26 | 507.31 | 7651 | NYSE | NOC | Mon, Oct 10, 2022 | 498.82 | 509.00 | 498.00 | 503.83 | 7650 | NYSE | NOC | Fri, Oct 7, 2022 | 485.16 | 496.52 | 483.02 | 496.09 | 7649 | NYSE | NOC | Thu, Oct 6, 2022 | 483.72 | 486.30 | 480.99 | 485.23 | 7648 | NYSE | NOC | Wed, Oct 5, 2022 | 487.00 | 489.50 | 480.68 | 484.45 | 7647 | NYSE | NOC | Tue, Oct 4, 2022 | 488.42 | 497.12 | 487.01 | 490.28 | 7646 | NYSE | NOC | Mon, Oct 3, 2022 | 476.44 | 489.93 | 474.00 | 485.71 | 7645 | NYSE | NOC | Fri, Sep 30, 2022 | 466.50 | 474.00 | 466.50 | 470.32 | 7644 | NYSE | NOC | Thu, Sep 29, 2022 | 480.66 | 482.10 | 464.51 | 470.48 | 7643 | NYSE | NOC | Wed, Sep 28, 2022 | 475.53 | 485.85 | 464.28 | 483.69 | 7642 | NYSE | NOC | Tue, Sep 27, 2022 | 477.34 | 479.19 | 471.24 | 474.14 | 7641 | NYSE | NOC | Mon, Sep 26, 2022 | 477.38 | 482.02 | 472.36 | 474.37 | 7640 | NYSE | NOC | Fri, Sep 23, 2022 | 491.88 | 491.88 | 474.08 | 478.82 | 7639 | NYSE | NOC | Thu, Sep 22, 2022 | 492.77 | 500.63 | 482.26 | 496.46 | 7638 | NYSE | NOC | Wed, Sep 21, 2022 | 505.49 | 515.49 | 492.61 | 492.87 | 7637 | NYSE | NOC | Tue, Sep 20, 2022 | 488.06 | 496.08 | 481.03 | 494.00 | 7636 | NYSE | NOC | Mon, Sep 19, 2022 | 483.19 | 492.57 | 481.05 | 488.07 | 7635 | NYSE | NOC | Fri, Sep 16, 2022 | 483.36 | 487.85 | 480.30 | 485.20 | 7634 | NYSE | NOC | Thu, Sep 15, 2022 | 482.73 | 487.76 | 478.54 | 485.08 | 7633 | NYSE | NOC | Wed, Sep 14, 2022 | 472.81 | 485.20 | 471.85 | 484.88 | 7632 | NYSE | NOC | Tue, Sep 13, 2022 | 479.57 | 487.40 | 465.25 | 468.93 | 7631 | NYSE | NOC | Mon, Sep 12, 2022 | 491.05 | 491.11 | 481.46 | 482.30 | 7630 | NYSE | NOC | Fri, Sep 9, 2022 | 489.47 | 495.38 | 486.27 | 491.41 | 7629 | NYSE | NOC | Thu, Sep 8, 2022 | 487.07 | 489.82 | 481.30 | 489.73 | 7628 | NYSE | NOC | Wed, Sep 7, 2022 | 477.80 | 488.22 | 475.97 | 487.78 | 7627 | NYSE | NOC | Tue, Sep 6, 2022 | 476.80 | 484.19 | 476.72 | 479.74 | 7626 | NYSE | NOC | Fri, Sep 2, 2022 | 483.99 | 485.37 | 474.74 | 476.95 | 7625 | NYSE | NOC | Thu, Sep 1, 2022 | 475.96 | 481.44 | 475.00 | 480.32 | 7624 | NYSE | NOC | Wed, Aug 31, 2022 | 481.13 | 482.59 | 476.97 | 477.99 | 7623 | NYSE | NOC | Tue, Aug 30, 2022 | 486.60 | 486.75 | 478.64 | 480.93 | 7622 | NYSE | NOC | Mon, Aug 29, 2022 | 480.05 | 489.17 | 477.10 | 485.81 | 7621 | NYSE | NOC | Fri, Aug 26, 2022 | 493.37 | 496.75 | 484.71 | 485.13 | 7620 | NYSE | NOC | Thu, Aug 25, 2022 | 488.99 | 494.60 | 486.78 | 492.75 | 7619 | NYSE | NOC | Wed, Aug 24, 2022 | 485.20 | 490.30 | 484.58 | 488.89 | 7618 | NYSE | NOC | Tue, Aug 23, 2022 | 482.84 | 485.62 | 479.67 | 482.88 | 7617 | NYSE | NOC | Mon, Aug 22, 2022 | 488.00 | 493.14 | 483.74 | 484.19 | 7616 | NYSE | NOC | Fri, Aug 19, 2022 | 492.13 | 493.24 | 487.84 | 490.75 | 7615 | NYSE | NOC | Thu, Aug 18, 2022 | 493.99 | 497.20 | 490.43 | 492.88 | 7614 | NYSE | NOC | Wed, Aug 17, 2022 | 482.72 | 496.30 | 482.63 | 492.51 | 7613 | NYSE | NOC | Tue, Aug 16, 2022 | 485.33 | 488.60 | 483.23 | 485.50 | 7612 | NYSE | NOC | Mon, Aug 15, 2022 | 477.97 | 489.42 | 475.09 | 486.87 | 7611 | NYSE | NOC | Fri, Aug 12, 2022 | 470.52 | 479.76 | 469.22 | 479.58 | 7610 | NYSE | NOC | Thu, Aug 11, 2022 | 474.00 | 474.32 | 467.82 | 470.31 | 7609 | NYSE | NOC | Wed, Aug 10, 2022 | 474.49 | 475.00 | 469.55 | 473.14 | 7608 | NYSE | NOC | Tue, Aug 9, 2022 | 473.99 | 482.18 | 473.01 | 473.73 | 7607 | NYSE | NOC | Mon, Aug 8, 2022 | 478.95 | 480.08 | 465.78 | 470.05 | 7606 | NYSE | NOC | Fri, Aug 5, 2022 | 475.68 | 478.38 | 469.39 | 477.59 | 7605 | NYSE | NOC | Thu, Aug 4, 2022 | 482.00 | 486.15 | 477.52 | 478.04 | 7604 | NYSE | NOC | Wed, Aug 3, 2022 | 480.00 | 484.11 | 471.02 | 481.75 | 7603 | NYSE | NOC | Tue, Aug 2, 2022 | 481.84 | 488.36 | 472.20 | 481.05 | 7602 | NYSE | NOC | Mon, Aug 1, 2022 | 481.37 | 488.17 | 472.22 | 475.63 | 7601 | NYSE | NOC | Fri, Jul 29, 2022 | 457.72 | 479.80 | 456.06 | 478.90 | 7600 | NYSE | NOC | Thu, Jul 28, 2022 | 438.39 | 455.88 | 433.87 | 454.46 | 7599 | NYSE | NOC | Wed, Jul 27, 2022 | 445.58 | 447.67 | 441.40 | 445.81 | 7598 | NYSE | NOC | Tue, Jul 26, 2022 | 453.15 | 455.11 | 444.31 | 444.65 | 7597 | NYSE | NOC | Mon, Jul 25, 2022 | 451.89 | 459.74 | 451.11 | 453.32 | 7596 | NYSE | NOC | Fri, Jul 22, 2022 | 457.37 | 463.26 | 450.01 | 451.85 | 7595 | NYSE | NOC | Thu, Jul 21, 2022 | 454.32 | 455.14 | 448.80 | 453.80 | 7594 | NYSE | NOC | Wed, Jul 20, 2022 | 458.00 | 460.77 | 452.14 | 456.07 | 7593 | NYSE | NOC | Tue, Jul 19, 2022 | 444.10 | 458.26 | 443.13 | 457.39 | 7592 | NYSE | NOC | Mon, Jul 18, 2022 | 463.00 | 464.39 | 448.20 | 449.26 | 7591 | NYSE | NOC | Fri, Jul 15, 2022 | 463.00 | 463.18 | 455.01 | 461.20 | 7590 | NYSE | NOC | Thu, Jul 14, 2022 | 458.89 | 461.75 | 454.74 | 458.99 | 7589 | NYSE | NOC | Wed, Jul 13, 2022 | 464.97 | 476.91 | 464.00 | 465.20 | 7588 | NYSE | NOC | Tue, Jul 12, 2022 | 476.68 | 478.41 | 467.48 | 468.88 | 7587 | NYSE | NOC | Mon, Jul 11, 2022 | 478.62 | 481.77 | 472.60 | 475.51 | 7586 | NYSE | NOC | Fri, Jul 8, 2022 | 480.64 | 483.21 | 478.61 | 480.43 | 7585 | NYSE | NOC | Thu, Jul 7, 2022 | 480.00 | 486.86 | 478.51 | 479.38 | 7584 | NYSE | NOC | Wed, Jul 6, 2022 | 464.89 | 484.96 | 463.49 | 481.87 | 7583 | NYSE | NOC | Tue, Jul 5, 2022 | 479.06 | 480.20 | 455.46 | 464.36 | 7582 | NYSE | NOC | Fri, Jul 1, 2022 | 478.57 | 487.90 | 473.63 | 486.37 | 7581 | NYSE | NOC | Thu, Jun 30, 2022 | 458.11 | 480.05 | 458.11 | 478.57 | 7580 | NYSE | NOC | Wed, Jun 29, 2022 | 468.00 | 468.00 | 459.32 | 461.81 | 7579 | NYSE | NOC | Tue, Jun 28, 2022 | 468.13 | 473.82 | 464.17 | 464.67 | 7578 | NYSE | NOC | Mon, Jun 27, 2022 | 461.38 | 468.88 | 461.28 | 466.82 | 7577 | NYSE | NOC | Fri, Jun 24, 2022 | 460.00 | 464.41 | 455.60 | 463.70 | 7576 | NYSE | NOC | Thu, Jun 23, 2022 | 458.45 | 460.65 | 449.45 | 456.24 | 7575 | NYSE | NOC | Wed, Jun 22, 2022 | 454.22 | 464.01 | 453.01 | 458.61 | 7574 | NYSE | NOC | Tue, Jun 21, 2022 | 448.64 | 464.78 | 448.62 | 463.77 | 7573 | NYSE | NOC | Fri, Jun 17, 2022 | 447.00 | 451.74 | 436.07 | 443.93 | 7572 | NYSE | NOC | Thu, Jun 16, 2022 | 454.65 | 458.74 | 447.57 | 449.02 | 7571 | NYSE | NOC | Wed, Jun 15, 2022 | 456.26 | 462.65 | 447.69 | 458.45 | 7570 | NYSE | NOC | Tue, Jun 14, 2022 | 459.97 | 462.96 | 448.54 | 454.46 | 7569 | NYSE | NOC | Mon, Jun 13, 2022 | 459.77 | 465.76 | 457.56 | 460.68 | 7568 | NYSE | NOC | Fri, Jun 10, 2022 | 459.35 | 465.84 | 453.00 | 463.82 | 7567 | NYSE | NOC | Thu, Jun 9, 2022 | 470.26 | 471.25 | 462.43 | 462.92 | 7566 | NYSE | NOC | Wed, Jun 8, 2022 | 487.82 | 491.54 | 472.06 | 472.45 | 7565 | NYSE | NOC | Tue, Jun 7, 2022 | 478.80 | 492.30 | 476.69 | 492.06 | 7564 | NYSE | NOC | Mon, Jun 6, 2022 | 479.27 | 483.94 | 477.46 | 478.86 | 7563 | NYSE | NOC | Fri, Jun 3, 2022 | 462.17 | 478.60 | 462.17 | 478.37 | 7562 | NYSE | NOC | Thu, Jun 2, 2022 | 466.07 | 467.00 | 449.69 | 462.87 | 7561 | NYSE | NOC | Wed, Jun 1, 2022 | 467.78 | 471.91 | 458.76 | 464.25 | 7560 | NYSE | NOC | Tue, May 31, 2022 | 465.97 | 468.69 | 456.84 | 467.97 | 7559 | NYSE | NOC | Fri, May 27, 2022 | 466.15 | 471.05 | 462.58 | 470.76 | 7558 | NYSE | NOC | Thu, May 26, 2022 | 470.73 | 476.49 | 466.63 | 465.70 | 7557 | NYSE | NOC | Wed, May 25, 2022 | 471.14 | 474.42 | 467.16 | 467.62 | 7556 | NYSE | NOC | Tue, May 24, 2022 | 455.58 | 472.44 | 455.58 | 471.10 | 7555 | NYSE | NOC | Mon, May 23, 2022 | 446.65 | 458.27 | 446.30 | 456.77 | 7554 | NYSE | NOC | Fri, May 20, 2022 | 450.18 | 450.89 | 437.52 | 443.33 | 7553 | NYSE | NOC | Thu, May 19, 2022 | 449.38 | 453.39 | 439.20 | 448.50 | 7552 | NYSE | NOC | Wed, May 18, 2022 | 459.23 | 462.28 | 451.26 | 454.87 | 7551 | NYSE | NOC | Tue, May 17, 2022 | 458.58 | 462.21 | 453.48 | 459.28 | 7550 | NYSE | NOC | Mon, May 16, 2022 | 453.67 | 461.32 | 452.95 | 458.08 | 7549 | NYSE | NOC | Fri, May 13, 2022 | 451.73 | 454.45 | 447.34 | 452.83 | 7548 | NYSE | NOC | Thu, May 12, 2022 | 448.12 | 450.91 | 442.70 | 450.78 | 7547 | NYSE | NOC | Wed, May 11, 2022 | 449.68 | 458.37 | 445.07 | 446.48 | 7546 | NYSE | NOC | Tue, May 10, 2022 | 452.45 | 456.35 | 447.14 | 449.97 | 7545 | NYSE | NOC | Mon, May 9, 2022 | 465.96 | 466.92 | 452.35 | 453.98 | 7544 | NYSE | NOC | Fri, May 6, 2022 | 464.38 | 469.46 | 457.68 | 468.70 | 7543 | NYSE | NOC | Thu, May 5, 2022 | 463.24 | 470.23 | 457.15 | 466.66 | 7542 | NYSE | NOC | Wed, May 4, 2022 | 453.57 | 464.00 | 450.27 | 462.57 | 7541 | NYSE | NOC | Tue, May 3, 2022 | 444.45 | 453.23 | 439.69 | 451.25 | 7540 | NYSE | NOC | Mon, May 2, 2022 | 437.12 | 444.63 | 431.92 | 438.62 | 7539 | NYSE | NOC | Fri, Apr 29, 2022 | 447.61 | 449.34 | 438.03 | 439.40 | 7538 | NYSE | NOC | Thu, Apr 28, 2022 | 437.00 | 449.78 | 432.39 | 445.17 | 7537 | NYSE | NOC | Wed, Apr 27, 2022 | 444.18 | 450.69 | 439.77 | 439.77 | 7536 | NYSE | NOC | Tue, Apr 26, 2022 | 444.68 | 452.48 | 440.41 | 442.51 | 7535 | NYSE | NOC | Mon, Apr 25, 2022 | 443.99 | 445.00 | 434.15 | 444.02 | 7534 | NYSE | NOC | Fri, Apr 22, 2022 | 443.74 | 456.66 | 443.67 | 447.40 | 7533 | NYSE | NOC | Thu, Apr 21, 2022 | 464.65 | 465.53 | 443.03 | 443.45 | 7532 | NYSE | NOC | Wed, Apr 20, 2022 | 465.91 | 469.13 | 462.48 | 463.40 | 7531 | NYSE | NOC | Tue, Apr 19, 2022 | 465.70 | 473.85 | 463.48 | 464.41 | 7530 | NYSE | NOC | Mon, Apr 18, 2022 | 467.20 | 473.37 | 462.08 | 465.58 | 7529 | NYSE | NOC | Thu, Apr 14, 2022 | 468.48 | 470.25 | 463.34 | 467.20 | 7528 | NYSE | NOC | Wed, Apr 13, 2022 | 468.00 | 470.06 | 460.33 | 464.52 | 7527 | NYSE | NOC | Tue, Apr 12, 2022 | 463.31 | 466.68 | 459.32 | 463.28 | 7526 | NYSE | NOC | Mon, Apr 11, 2022 | 466.38 | 470.95 | 461.70 | 462.14 | 7525 | NYSE | NOC | Fri, Apr 8, 2022 | 472.76 | 477.26 | 459.35 | 463.66 | 7524 | NYSE | NOC | Thu, Apr 7, 2022 | 460.00 | 472.64 | 459.03 | 470.77 | 7523 | NYSE | NOC | Wed, Apr 6, 2022 | 455.00 | 466.42 | 454.88 | 461.46 | 7522 | NYSE | NOC | Tue, Apr 5, 2022 | 450.49 | 463.50 | 450.49 | 454.01 | 7521 | NYSE | NOC | Mon, Apr 4, 2022 | 455.43 | 456.55 | 444.37 | 452.29 | 7520 | NYSE | NOC | Fri, Apr 1, 2022 | 446.58 | 454.86 | 444.06 | 454.79 | 7519 | NYSE | NOC | Thu, Mar 31, 2022 | 449.97 | 457.93 | 446.70 | 447.22 | 7518 | NYSE | NOC | Wed, Mar 30, 2022 | 449.49 | 456.49 | 448.49 | 453.33 | 7517 | NYSE | NOC | Tue, Mar 29, 2022 | 434.69 | 450.61 | 431.38 | 446.31 | 7516 | NYSE | NOC | Mon, Mar 28, 2022 | 453.86 | 455.80 | 444.60 | 446.80 | 7515 | NYSE | NOC | Fri, Mar 25, 2022 | 453.36 | 460.43 | 453.36 | 458.18 | 7514 | NYSE | NOC | Thu, Mar 24, 2022 | 446.99 | 455.14 | 446.08 | 454.57 | 7513 | NYSE | NOC | Wed, Mar 23, 2022 | 448.00 | 452.00 | 442.52 | 446.92 | 7512 | NYSE | NOC | Tue, Mar 22, 2022 | 447.11 | 448.00 | 438.54 | 446.30 | 7511 | NYSE | NOC | Mon, Mar 21, 2022 | 435.24 | 448.27 | 432.11 | 446.60 | 7510 | NYSE | NOC | Fri, Mar 18, 2022 | 428.04 | 433.41 | 424.35 | 427.95 | 7509 | NYSE | NOC | Thu, Mar 17, 2022 | 431.04 | 434.99 | 424.62 | 428.80 | 7508 | NYSE | NOC | Wed, Mar 16, 2022 | 430.42 | 443.11 | 416.23 | 424.43 | 7507 | NYSE | NOC | Tue, Mar 15, 2022 | 443.54 | 448.37 | 436.87 | 447.82 | 7506 | NYSE | NOC | Mon, Mar 14, 2022 | 439.30 | 442.65 | 431.23 | 441.42 | 7505 | NYSE | NOC | Fri, Mar 11, 2022 | 447.68 | 449.86 | 435.69 | 436.30 | 7504 | NYSE | NOC | Thu, Mar 10, 2022 | 450.49 | 463.12 | 441.84 | 444.61 | 7503 | NYSE | NOC | Wed, Mar 9, 2022 | 441.52 | 456.84 | 437.45 | 449.92 | 7502 | NYSE | NOC | Tue, Mar 8, 2022 | 476.16 | 477.79 | 448.20 | 449.21 | 7501 | NYSE | NOC | Mon, Mar 7, 2022 | 472.42 | 490.82 | 471.95 | 477.95 | 7500 | NYSE | NOC | Fri, Mar 4, 2022 | 454.14 | 472.94 | 450.01 | 468.57 | 7499 | NYSE | NOC | Thu, Mar 3, 2022 | 452.40 | 455.09 | 441.37 | 449.69 | 7498 | NYSE | NOC | Wed, Mar 2, 2022 | 451.77 | 457.54 | 436.06 | 453.39 | 7497 | NYSE | NOC | Tue, Mar 1, 2022 | 444.33 | 457.09 | 443.72 | 456.10 | 7496 | NYSE | NOC | Mon, Feb 28, 2022 | 414.31 | 442.94 | 413.93 | 442.14 | 7495 | NYSE | NOC | Fri, Feb 25, 2022 | 393.34 | 411.08 | 393.34 | 409.67 | 7494 | NYSE | NOC | Thu, Feb 24, 2022 | 395.62 | 402.90 | 389.99 | 393.92 | 7493 | NYSE | NOC | Wed, Feb 23, 2022 | 392.40 | 394.60 | 384.84 | 386.08 | 7492 | NYSE | NOC | Tue, Feb 22, 2022 | 394.87 | 396.51 | 386.88 | 390.73 | 7491 | NYSE | NOC | Fri, Feb 18, 2022 | 397.50 | 399.47 | 391.07 | 391.25 | 7490 | NYSE | NOC | Thu, Feb 17, 2022 | 392.77 | 401.36 | 391.41 | 398.11 | 7489 | NYSE | NOC | Wed, Feb 16, 2022 | 384.99 | 394.26 | 384.80 | 393.66 | 7488 | NYSE | NOC | Tue, Feb 15, 2022 | 387.18 | 388.92 | 380.30 | 384.77 | 7487 | NYSE | NOC | Mon, Feb 14, 2022 | 397.00 | 397.34 | 382.78 | 390.60 | 7486 | NYSE | NOC | Fri, Feb 11, 2022 | 382.99 | 401.22 | 380.26 | 399.32 | 7485 | NYSE | NOC | Thu, Feb 10, 2022 | 382.76 | 386.34 | 379.93 | 382.02 | 7484 | NYSE | NOC | Wed, Feb 9, 2022 | 380.11 | 384.67 | 379.62 | 384.36 | 7483 | NYSE | NOC | Tue, Feb 8, 2022 | 374.29 | 380.00 | 371.66 | 379.32 | 7482 | NYSE | NOC | Mon, Feb 7, 2022 | 370.54 | 375.60 | 368.21 | 373.16 | 7481 | NYSE | NOC | Fri, Feb 4, 2022 | 372.30 | 374.92 | 367.00 | 369.75 | 7480 | NYSE | NOC | Thu, Feb 3, 2022 | 372.50 | 374.80 | 368.00 | 373.81 | 7479 | NYSE | NOC | Wed, Feb 2, 2022 | 367.40 | 371.92 | 365.25 | 370.98 | 7478 | NYSE | NOC | Tue, Feb 1, 2022 | 369.89 | 371.93 | 364.62 | 370.58 | 7477 | NYSE | NOC | Mon, Jan 31, 2022 | 376.76 | 378.14 | 366.88 | 369.90 | 7476 | NYSE | NOC | Fri, Jan 28, 2022 | 370.45 | 380.74 | 369.34 | 380.20 | 7475 | NYSE | NOC | Thu, Jan 27, 2022 | 389.75 | 391.20 | 371.36 | 373.99 | 7474 | NYSE | NOC | Wed, Jan 26, 2022 | 402.52 | 408.75 | 399.19 | 403.23 | 7473 | NYSE | NOC | Tue, Jan 25, 2022 | 399.71 | 405.57 | 393.01 | 403.18 | 7472 | NYSE | NOC | Mon, Jan 24, 2022 | 398.00 | 404.75 | 394.73 | 403.06 | 7471 | NYSE | NOC | Fri, Jan 21, 2022 | 399.76 | 407.60 | 397.82 | 398.81 | 7470 | NYSE | NOC | Thu, Jan 20, 2022 | 401.49 | 404.40 | 396.98 | 397.41 | 7469 | NYSE | NOC | Wed, Jan 19, 2022 | 403.05 | 408.97 | 401.48 | 401.65 | 7468 | NYSE | NOC | Tue, Jan 18, 2022 | 403.34 | 404.00 | 395.89 | 401.63 | 7467 | NYSE | NOC | Fri, Jan 14, 2022 | 397.28 | 404.00 | 395.88 | 403.45 | 7466 | NYSE | NOC | Thu, Jan 13, 2022 | 395.53 | 399.87 | 394.37 | 397.61 | 7465 | NYSE | NOC | Wed, Jan 12, 2022 | 401.32 | 402.23 | 393.65 | 395.53 | 7464 | NYSE | NOC | Tue, Jan 11, 2022 | 397.70 | 401.69 | 395.50 | 400.60 | 7463 | NYSE | NOC | Mon, Jan 10, 2022 | 405.00 | 406.84 | 399.24 | 402.23 | 7462 | NYSE | NOC | Fri, Jan 7, 2022 | 398.32 | 401.15 | 396.08 | 400.42 | 7461 | NYSE | NOC | Thu, Jan 6, 2022 | 397.56 | 399.83 | 394.40 | 397.27 | 7460 | NYSE | NOC | Wed, Jan 5, 2022 | 391.04 | 399.57 | 390.18 | 394.99 | 7459 | NYSE | NOC | Tue, Jan 4, 2022 | 387.54 | 397.85 | 387.54 | 396.99 | 7458 | NYSE | NOC | Mon, Jan 3, 2022 | 386.95 | 388.07 | 382.74 | 385.53 | 7457 | NYSE | NOC | Fri, Dec 31, 2021 | 384.01 | 388.21 | 383.99 | 387.07 | 7456 | NYSE | NOC | Thu, Dec 30, 2021 | 385.75 | 387.73 | 384.20 | 384.53 | 7455 | NYSE | NOC | Wed, Dec 29, 2021 | 385.33 | 386.75 | 384.22 | 384.99 | 7454 | NYSE | NOC | Tue, Dec 28, 2021 | 382.70 | 387.95 | 382.01 | 385.33 | 7453 | NYSE | NOC | Mon, Dec 27, 2021 | 381.49 | 384.82 | 381.19 | 384.21 | 7452 | NYSE | NOC | Thu, Dec 23, 2021 | 380.52 | 384.17 | 380.01 | 381.17 | 7451 | NYSE | NOC | Wed, Dec 22, 2021 | 378.49 | 381.00 | 378.49 | 379.81 | 7450 | NYSE | NOC | Tue, Dec 21, 2021 | 371.43 | 380.19 | 370.98 | 378.49 | 7449 | NYSE | NOC | Mon, Dec 20, 2021 | 376.21 | 377.17 | 367.00 | 369.95 | 7448 | NYSE | NOC | Fri, Dec 17, 2021 | 379.48 | 380.54 | 376.53 | 377.46 | 7447 | NYSE | NOC | Thu, Dec 16, 2021 | 380.19 | 383.07 | 377.52 | 378.72 | 7446 | NYSE | NOC | Wed, Dec 15, 2021 | 376.74 | 379.66 | 374.20 | 378.82 | 7445 | NYSE | NOC | Tue, Dec 14, 2021 | 376.65 | 382.32 | 375.48 | 376.22 | 7444 | NYSE | NOC | Mon, Dec 13, 2021 | 371.22 | 378.95 | 370.90 | 377.33 | 7443 | NYSE | NOC | Fri, Dec 10, 2021 | 368.20 | 371.86 | 366.00 | 371.06 | 7442 | NYSE | NOC | Thu, Dec 9, 2021 | 362.59 | 368.35 | 360.89 | 367.86 | 7441 | NYSE | NOC | Wed, Dec 8, 2021 | 363.54 | 367.33 | 362.36 | 364.09 | 7440 | NYSE | NOC | Tue, Dec 7, 2021 | 363.13 | 365.07 | 360.75 | 362.67 | 7439 | NYSE | NOC | Mon, Dec 6, 2021 | 361.22 | 367.36 | 360.01 | 363.96 | 7438 | NYSE | NOC | Fri, Dec 3, 2021 | 352.60 | 358.16 | 352.60 | 357.84 | 7437 | NYSE | NOC | Thu, Dec 2, 2021 | 348.44 | 355.80 | 347.87 | 352.57 | 7436 | NYSE | NOC | Wed, Dec 1, 2021 | 349.62 | 352.92 | 345.91 | 345.98 | 7435 | NYSE | NOC | Tue, Nov 30, 2021 | 354.11 | 354.79 | 348.33 | 348.80 | 7434 | NYSE | NOC | Mon, Nov 29, 2021 | 355.32 | 358.80 | 352.63 | 356.39 | 7433 | NYSE | NOC | Fri, Nov 26, 2021 | 352.79 | 357.29 | 351.73 | 353.98 | 7432 | NYSE | NOC | Wed, Nov 24, 2021 | 364.39 | 368.30 | 360.80 | 359.80 | 7431 | NYSE | NOC | Tue, Nov 23, 2021 | 363.59 | 368.25 | 362.01 | 364.21 | 7430 | NYSE | NOC | Mon, Nov 22, 2021 | 354.44 | 365.34 | 353.33 | 363.15 | 7429 | NYSE | NOC | Fri, Nov 19, 2021 | 351.63 | 354.50 | 347.69 | 353.13 | 7428 | NYSE | NOC | Thu, Nov 18, 2021 | 354.36 | 354.36 | 345.90 | 351.42 | 7427 | NYSE | NOC | Wed, Nov 17, 2021 | 355.44 | 356.78 | 353.76 | 353.96 | 7426 | NYSE | NOC | Tue, Nov 16, 2021 | 360.46 | 361.23 | 354.57 | 354.60 | 7425 | NYSE | NOC | Mon, Nov 15, 2021 | 360.50 | 361.59 | 359.27 | 360.00 | 7424 | NYSE | NOC | Fri, Nov 12, 2021 | 359.61 | 360.88 | 358.38 | 359.65 | 7423 | NYSE | NOC | Thu, Nov 11, 2021 | 361.05 | 361.60 | 357.00 | 359.94 | 7422 | NYSE | NOC | Wed, Nov 10, 2021 | 363.79 | 366.90 | 361.37 | 362.10 | 7421 | NYSE | NOC | Tue, Nov 9, 2021 | 363.70 | 365.95 | 360.63 | 364.52 | 7420 | NYSE | NOC | Mon, Nov 8, 2021 | 365.00 | 365.46 | 360.36 | 363.27 | 7419 | NYSE | NOC | Fri, Nov 5, 2021 | 361.00 | 366.54 | 358.53 | 364.37 | 7418 | NYSE | NOC | Thu, Nov 4, 2021 | 353.27 | 359.54 | 353.27 | 356.66 | 7417 | NYSE | NOC | Wed, Nov 3, 2021 | 350.02 | 354.75 | 349.50 | 354.11 | 7416 | NYSE | NOC | Tue, Nov 2, 2021 | 357.00 | 358.27 | 350.34 | 353.20 | 7415 | NYSE | NOC | Mon, Nov 1, 2021 | 357.00 | 360.80 | 352.92 | 354.85 | 7414 | NYSE | NOC | Fri, Oct 29, 2021 | 352.00 | 359.66 | 352.00 | 357.22 | 7413 | NYSE | NOC | Thu, Oct 28, 2021 | 380.56 | 381.35 | 354.15 | 358.64 | 7412 | NYSE | NOC | Wed, Oct 27, 2021 | 395.16 | 396.04 | 387.47 | 388.15 | 7411 | NYSE | NOC | Tue, Oct 26, 2021 | 394.61 | 398.75 | 392.68 | 396.57 | 7410 | NYSE | NOC | Mon, Oct 25, 2021 | 405.62 | 408.03 | 403.57 | 406.62 | 7409 | NYSE | NOC | Fri, Oct 22, 2021 | 403.69 | 406.31 | 400.37 | 406.21 | 7408 | NYSE | NOC | Thu, Oct 21, 2021 | 400.00 | 403.36 | 396.97 | 402.77 | 7407 | NYSE | NOC | Wed, Oct 20, 2021 | 398.74 | 402.01 | 397.51 | 400.88 | 7406 | NYSE | NOC | Tue, Oct 19, 2021 | 395.57 | 399.33 | 392.83 | 399.30 | 7405 | NYSE | NOC | Mon, Oct 18, 2021 | 393.90 | 396.82 | 392.54 | 393.89 | 7404 | NYSE | NOC | Fri, Oct 15, 2021 | 391.08 | 396.72 | 391.08 | 395.36 | 7403 | NYSE | NOC | Thu, Oct 14, 2021 | 390.30 | 392.82 | 388.94 | 389.94 | 7402 | NYSE | NOC | Wed, Oct 13, 2021 | 389.48 | 389.92 | 383.58 | 388.70 | 7401 | NYSE | NOC | Tue, Oct 12, 2021 | 392.62 | 394.65 | 389.09 | 390.07 | 7400 | NYSE | NOC | Mon, Oct 11, 2021 | 390.04 | 396.58 | 387.84 | 393.16 | 7399 | NYSE | NOC | Fri, Oct 8, 2021 | 383.22 | 390.94 | 382.02 | 389.72 | 7398 | NYSE | NOC | Thu, Oct 7, 2021 | 378.00 | 383.85 | 378.00 | 382.70 | 7397 | NYSE | NOC | Wed, Oct 6, 2021 | 368.70 | 377.47 | 366.57 | 377.32 | 7396 | NYSE | NOC | Tue, Oct 5, 2021 | 365.38 | 371.27 | 363.80 | 369.88 | 7395 | NYSE | NOC | Mon, Oct 4, 2021 | 361.65 | 367.29 | 361.49 | 365.67 | 7394 | NYSE | NOC | Fri, Oct 1, 2021 | 361.73 | 362.89 | 356.48 | 360.92 | 7393 | NYSE | NOC | Thu, Sep 30, 2021 | 363.59 | 364.64 | 359.89 | 360.15 | 7392 | NYSE | NOC | Wed, Sep 29, 2021 | 358.78 | 366.00 | 355.81 | 362.98 | 7391 | NYSE | NOC | Tue, Sep 28, 2021 | 356.71 | 361.00 | 356.40 | 358.30 | 7390 | NYSE | NOC | Mon, Sep 27, 2021 | 356.64 | 361.33 | 356.64 | 357.21 | 7389 | NYSE | NOC | Fri, Sep 24, 2021 | 352.16 | 357.14 | 351.62 | 355.70 | 7388 | NYSE | NOC | Thu, Sep 23, 2021 | 351.09 | 352.80 | 348.25 | 350.91 | 7387 | NYSE | NOC | Wed, Sep 22, 2021 | 347.03 | 350.47 | 345.82 | 348.52 | 7386 | NYSE | NOC | Tue, Sep 21, 2021 | 348.83 | 350.35 | 344.89 | 345.14 | 7385 | NYSE | NOC | Mon, Sep 20, 2021 | 346.97 | 351.65 | 345.16 | 348.81 | 7384 | NYSE | NOC | Fri, Sep 17, 2021 | 350.88 | 355.75 | 347.02 | 350.24 | 7383 | NYSE | NOC | Thu, Sep 16, 2021 | 356.76 | 357.11 | 349.26 | 349.66 | 7382 | NYSE | NOC | Wed, Sep 15, 2021 | 352.01 | 357.20 | 351.43 | 355.74 | 7381 | NYSE | NOC | Tue, Sep 14, 2021 | 355.06 | 355.82 | 349.11 | 351.73 | 7380 | NYSE | NOC | Mon, Sep 13, 2021 | 355.74 | 357.55 | 349.76 | 353.70 | 7379 | NYSE | NOC | Fri, Sep 10, 2021 | 357.85 | 358.11 | 352.86 | 354.10 | 7378 | NYSE | NOC | Thu, Sep 9, 2021 | 360.33 | 361.79 | 356.70 | 356.78 | 7377 | NYSE | NOC | Wed, Sep 8, 2021 | 358.77 | 362.49 | 358.39 | 360.40 | 7376 | NYSE | NOC | Tue, Sep 7, 2021 | 363.54 | 365.52 | 358.57 | 358.88 | 7375 | NYSE | NOC | Fri, Sep 3, 2021 | 367.76 | 368.27 | 365.43 | 365.93 | 7374 | NYSE | NOC | Thu, Sep 2, 2021 | 365.00 | 368.40 | 365.00 | 368.30 | 7373 | NYSE | NOC | Wed, Sep 1, 2021 | 367.89 | 367.89 | 364.60 | 364.98 | 7372 | NYSE | NOC | Tue, Aug 31, 2021 | 367.37 | 367.91 | 364.14 | 367.70 | 7371 | NYSE | NOC | Mon, Aug 30, 2021 | 364.75 | 369.30 | 363.91 | 367.62 | 7370 | NYSE | NOC | Fri, Aug 27, 2021 | 367.09 | 368.46 | 363.55 | 364.84 | 7369 | NYSE | NOC | Thu, Aug 26, 2021 | 362.13 | 367.04 | 360.78 | 365.19 | 7368 | NYSE | NOC | Wed, Aug 25, 2021 | 362.95 | 364.42 | 361.66 | 362.66 | 7367 | NYSE | NOC | Tue, Aug 24, 2021 | 364.45 | 364.45 | 362.27 | 362.77 | 7366 | NYSE | NOC | Mon, Aug 23, 2021 | 365.00 | 365.17 | 362.66 | 362.92 | 7365 | NYSE | NOC | Fri, Aug 20, 2021 | 360.21 | 364.67 | 359.26 | 363.00 | 7364 | NYSE | NOC | Thu, Aug 19, 2021 | 362.15 | 365.00 | 359.88 | 361.09 | 7363 | NYSE | NOC | Wed, Aug 18, 2021 | 366.52 | 367.53 | 363.03 | 363.16 | 7362 | NYSE | NOC | Tue, Aug 17, 2021 | 369.03 | 371.76 | 365.91 | 368.63 | 7361 | NYSE | NOC | Mon, Aug 16, 2021 | 362.46 | 368.82 | 359.55 | 368.62 | 7360 | NYSE | NOC | Fri, Aug 13, 2021 | 363.88 | 365.31 | 362.73 | 363.11 | 7359 | NYSE | NOC | Thu, Aug 12, 2021 | 367.35 | 367.35 | 361.00 | 363.86 | 7358 | NYSE | NOC | Wed, Aug 11, 2021 | 363.80 | 367.31 | 362.25 | 366.10 | 7357 | NYSE | NOC | Tue, Aug 10, 2021 | 360.22 | 363.03 | 358.87 | 362.68 | 7356 | NYSE | NOC | Mon, Aug 9, 2021 | 361.72 | 361.72 | 359.70 | 360.99 | 7355 | NYSE | NOC | Fri, Aug 6, 2021 | 359.86 | 362.97 | 359.86 | 362.11 | 7354 | NYSE | NOC | Thu, Aug 5, 2021 | 358.65 | 359.41 | 357.00 | 358.72 | 7353 | NYSE | NOC | Wed, Aug 4, 2021 | 362.85 | 364.00 | 356.51 | 357.25 | 7352 | NYSE | NOC | Tue, Aug 3, 2021 | 361.35 | 365.62 | 358.66 | 364.44 | 7351 | NYSE | NOC | Mon, Aug 2, 2021 | 363.82 | 367.36 | 361.71 | 361.84 | 7350 | NYSE | NOC | Fri, Jul 30, 2021 | 364.63 | 366.38 | 362.21 | 363.02 | 7349 | NYSE | NOC | Thu, Jul 29, 2021 | 362.81 | 369.84 | 362.81 | 365.66 | 7348 | NYSE | NOC | Wed, Jul 28, 2021 | 363.47 | 364.99 | 359.85 | 360.11 | 7347 | NYSE | NOC | Tue, Jul 27, 2021 | 358.52 | 365.06 | 358.47 | 362.20 | 7346 | NYSE | NOC | Mon, Jul 26, 2021 | 357.92 | 359.44 | 355.30 | 358.26 | 7345 | NYSE | NOC | Fri, Jul 23, 2021 | 360.61 | 361.70 | 358.76 | 361.31 | 7344 | NYSE | NOC | Thu, Jul 22, 2021 | 360.80 | 361.05 | 358.29 | 359.26 | 7343 | NYSE | NOC | Wed, Jul 21, 2021 | 361.09 | 363.32 | 359.89 | 361.46 | 7342 | NYSE | NOC | Tue, Jul 20, 2021 | 355.64 | 362.74 | 355.64 | 359.97 | 7341 | NYSE | NOC | Mon, Jul 19, 2021 | 361.37 | 362.32 | 350.64 | 355.00 | 7340 | NYSE | NOC | Fri, Jul 16, 2021 | 365.42 | 365.98 | 361.34 | 362.81 | 7339 | NYSE | NOC | Thu, Jul 15, 2021 | 362.34 | 365.72 | 361.71 | 364.12 | 7338 | NYSE | NOC | Wed, Jul 14, 2021 | 367.36 | 368.45 | 363.62 | 363.94 | 7337 | NYSE | NOC | Tue, Jul 13, 2021 | 370.60 | 373.98 | 367.29 | 367.39 | 7336 | NYSE | NOC | Mon, Jul 12, 2021 | 370.16 | 372.45 | 368.29 | 370.33 | 7335 | NYSE | NOC | Fri, Jul 9, 2021 | 372.48 | 373.51 | 369.38 | 371.82 | 7334 | NYSE | NOC | Thu, Jul 8, 2021 | 368.90 | 371.99 | 367.94 | 369.94 | 7333 | NYSE | NOC | Wed, Jul 7, 2021 | 367.34 | 372.06 | 365.80 | 371.26 | 7332 | NYSE | NOC | Tue, Jul 6, 2021 | 368.03 | 368.44 | 362.75 | 367.65 | 7331 | NYSE | NOC | Fri, Jul 2, 2021 | 367.92 | 371.06 | 365.31 | 369.20 | 7330 | NYSE | NOC | Thu, Jul 1, 2021 | 364.53 | 367.96 | 363.39 | 367.62 | 7329 | NYSE | NOC | Wed, Jun 30, 2021 | 361.30 | 364.91 | 361.30 | 363.43 | 7328 | NYSE | NOC | Tue, Jun 29, 2021 | 369.81 | 371.24 | 360.00 | 360.31 | 7327 | NYSE | NOC | Mon, Jun 28, 2021 | 373.39 | 373.39 | 368.35 | 370.21 | 7326 | NYSE | NOC | Fri, Jun 25, 2021 | 369.00 | 375.41 | 368.06 | 373.31 | 7325 | NYSE | NOC | Thu, Jun 24, 2021 | 372.06 | 372.06 | 367.54 | 369.68 | 7324 | NYSE | NOC | Wed, Jun 23, 2021 | 372.59 | 372.59 | 368.11 | 370.28 | 7323 | NYSE | NOC | Tue, Jun 22, 2021 | 374.38 | 374.38 | 371.07 | 372.57 | 7322 | NYSE | NOC | Mon, Jun 21, 2021 | 369.80 | 374.58 | 368.40 | 373.29 | 7321 | NYSE | NOC | Fri, Jun 18, 2021 | 365.92 | 370.24 | 365.24 | 367.19 | 7320 | NYSE | NOC | Thu, Jun 17, 2021 | 373.24 | 373.89 | 366.20 | 368.70 | 7319 | NYSE | NOC | Wed, Jun 16, 2021 | 378.18 | 378.18 | 371.65 | 372.21 | 7318 | NYSE | NOC | Tue, Jun 15, 2021 | 375.40 | 377.37 | 373.77 | 375.00 | 7317 | NYSE | NOC | Mon, Jun 14, 2021 | 372.45 | 373.09 | 369.41 | 372.23 | 7316 | NYSE | NOC | Fri, Jun 11, 2021 | 373.88 | 375.55 | 370.20 | 375.06 | 7315 | NYSE | NOC | Thu, Jun 10, 2021 | 375.00 | 375.66 | 370.90 | 372.51 | 7314 | NYSE | NOC | Wed, Jun 9, 2021 | 371.11 | 372.97 | 368.64 | 372.60 | 7313 | NYSE | NOC | Tue, Jun 8, 2021 | 372.04 | 372.87 | 368.13 | 371.11 | 7312 | NYSE | NOC | Mon, Jun 7, 2021 | 376.40 | 378.00 | 370.27 | 371.84 | 7311 | NYSE | NOC | Fri, Jun 4, 2021 | 373.83 | 379.03 | 372.95 | 377.51 | 7310 | NYSE | NOC | Thu, Jun 3, 2021 | 367.01 | 367.38 | 364.49 | 366.51 | 7309 | NYSE | NOC | Wed, Jun 2, 2021 | 365.62 | 369.69 | 364.74 | 367.21 | 7308 | NYSE | NOC | Tue, Jun 1, 2021 | 369.22 | 370.05 | 365.23 | 365.62 | 7307 | NYSE | NOC | Fri, May 28, 2021 | 369.27 | 370.46 | 365.48 | 365.87 | 7306 | NYSE | NOC | Thu, May 27, 2021 | 370.29 | 371.24 | 366.02 | 368.89 | 7305 | NYSE | NOC | Wed, May 26, 2021 | 369.33 | 370.35 | 365.40 | 366.72 | 7304 | NYSE | NOC | Tue, May 25, 2021 | 372.53 | 374.38 | 369.33 | 369.99 | 7303 | NYSE | NOC | Mon, May 24, 2021 | 372.70 | 373.97 | 368.56 | 372.18 | 7302 | NYSE | NOC | Fri, May 21, 2021 | 372.54 | 377.02 | 369.24 | 370.46 | 7301 | NYSE | NOC | Thu, May 20, 2021 | 371.17 | 374.30 | 371.11 | 371.96 | 7300 | NYSE | NOC | Wed, May 19, 2021 | 368.28 | 371.00 | 363.52 | 370.90 | 7299 | NYSE | NOC | Tue, May 18, 2021 | 371.87 | 373.71 | 368.52 | 368.62 | 7298 | NYSE | NOC | Mon, May 17, 2021 | 372.50 | 374.68 | 371.36 | 372.87 | 7297 | NYSE | NOC | Fri, May 14, 2021 | 371.00 | 372.90 | 370.16 | 371.61 | 7296 | NYSE | NOC | Thu, May 13, 2021 | 362.83 | 372.76 | 362.54 | 370.06 | 7295 | NYSE | NOC | Wed, May 12, 2021 | 368.62 | 371.58 | 363.12 | 363.15 | 7294 | NYSE | NOC | Tue, May 11, 2021 | 372.03 | 374.08 | 365.98 | 368.30 | 7293 | NYSE | NOC | Mon, May 10, 2021 | 373.30 | 378.61 | 373.30 | 373.80 | 7292 | NYSE | NOC | Fri, May 7, 2021 | 369.18 | 372.71 | 366.25 | 370.63 | 7291 | NYSE | NOC | Thu, May 6, 2021 | 374.01 | 375.93 | 368.30 | 370.05 | 7290 | NYSE | NOC | Wed, May 5, 2021 | 368.46 | 373.24 | 366.47 | 372.99 | 7289 | NYSE | NOC | Tue, May 4, 2021 | 362.64 | 368.51 | 361.50 | 368.12 | 7288 | NYSE | NOC | Mon, May 3, 2021 | 352.04 | 362.83 | 352.04 | 361.00 | 7287 | NYSE | NOC | Fri, Apr 30, 2021 | 353.83 | 356.88 | 352.23 | 354.44 | 7286 | NYSE | NOC | Thu, Apr 29, 2021 | 342.00 | 354.17 | 341.61 | 352.22 | 7285 | NYSE | NOC | Wed, Apr 28, 2021 | 340.27 | 340.27 | 336.57 | 338.37 | 7284 | NYSE | NOC | Tue, Apr 27, 2021 | 337.39 | 340.87 | 336.03 | 339.87 | 7283 | NYSE | NOC | Mon, Apr 26, 2021 | 342.05 | 342.99 | 336.56 | 337.80 | 7282 | NYSE | NOC | Fri, Apr 23, 2021 | 342.96 | 343.80 | 340.11 | 342.04 | 7281 | NYSE | NOC | Thu, Apr 22, 2021 | 344.13 | 345.19 | 341.78 | 343.43 | 7280 | NYSE | NOC | Wed, Apr 21, 2021 | 345.12 | 346.55 | 343.54 | 345.52 | 7279 | NYSE | NOC | Tue, Apr 20, 2021 | 344.80 | 346.61 | 343.16 | 345.14 | 7278 | NYSE | NOC | Mon, Apr 19, 2021 | 347.00 | 347.25 | 342.80 | 344.64 | 7277 | NYSE | NOC | Fri, Apr 16, 2021 | 346.58 | 347.82 | 343.67 | 346.43 | 7276 | NYSE | NOC | Thu, Apr 15, 2021 | 341.85 | 345.63 | 340.59 | 344.59 | 7275 | NYSE | NOC | Wed, Apr 14, 2021 | 339.24 | 343.39 | 338.64 | 341.82 | 7274 | NYSE | NOC | Tue, Apr 13, 2021 | 338.97 | 340.27 | 337.99 | 338.61 | 7273 | NYSE | NOC | Mon, Apr 12, 2021 | 340.00 | 342.91 | 337.71 | 340.69 | 7272 | NYSE | NOC | Fri, Apr 9, 2021 | 336.73 | 340.65 | 336.37 | 339.95 | 7271 | NYSE | NOC | Thu, Apr 8, 2021 | 332.97 | 337.35 | 332.97 | 336.12 | 7270 | NYSE | NOC | Wed, Apr 7, 2021 | 332.72 | 334.26 | 329.87 | 333.97 | 7269 | NYSE | NOC | Tue, Apr 6, 2021 | 327.98 | 332.31 | 327.10 | 331.16 | 7268 | NYSE | NOC | Mon, Apr 5, 2021 | 322.90 | 331.00 | 322.90 | 330.65 | 7267 | NYSE | NOC | Thu, Apr 1, 2021 | 323.04 | 325.08 | 321.31 | 322.24 | 7266 | NYSE | NOC | Wed, Mar 31, 2021 | 321.62 | 324.32 | 320.27 | 323.64 | 7265 | NYSE | NOC | Tue, Mar 30, 2021 | 323.06 | 324.70 | 321.56 | 322.68 | 7264 | NYSE | NOC | Mon, Mar 29, 2021 | 319.70 | 326.15 | 319.70 | 323.15 | 7263 | NYSE | NOC | Fri, Mar 26, 2021 | 321.29 | 323.19 | 315.67 | 319.02 | 7262 | NYSE | NOC | Thu, Mar 25, 2021 | 317.15 | 322.00 | 316.29 | 321.19 | 7261 | NYSE | NOC | Wed, Mar 24, 2021 | 315.14 | 321.37 | 315.14 | 316.03 | 7260 | NYSE | NOC | Tue, Mar 23, 2021 | 313.12 | 317.40 | 313.12 | 314.14 | 7259 | NYSE | NOC | Mon, Mar 22, 2021 | 308.04 | 315.70 | 307.31 | 314.21 | 7258 | NYSE | NOC | Fri, Mar 19, 2021 | 315.58 | 316.45 | 308.61 | 308.65 | 7257 | NYSE | NOC | Thu, Mar 18, 2021 | 310.18 | 315.59 | 310.18 | 314.94 | 7256 | NYSE | NOC | Wed, Mar 17, 2021 | 306.85 | 315.25 | 306.85 | 310.57 | 7255 | NYSE | NOC | Tue, Mar 16, 2021 | 305.74 | 307.43 | 301.30 | 305.84 | 7254 | NYSE | NOC | Mon, Mar 15, 2021 | 304.01 | 306.72 | 303.24 | 305.74 | 7253 | NYSE | NOC | Fri, Mar 12, 2021 | 302.47 | 303.30 | 300.93 | 301.79 | 7252 | NYSE | NOC | Thu, Mar 11, 2021 | 299.39 | 301.08 | 297.28 | 299.41 | 7251 | NYSE | NOC | Wed, Mar 10, 2021 | 299.31 | 302.12 | 295.87 | 300.00 | 7250 | NYSE | NOC | Tue, Mar 9, 2021 | 303.83 | 304.52 | 297.30 | 298.30 | 7249 | NYSE | NOC | Mon, Mar 8, 2021 | 303.39 | 310.17 | 301.56 | 305.62 | 7248 | NYSE | NOC | Fri, Mar 5, 2021 | 298.76 | 302.48 | 295.16 | 300.91 | 7247 | NYSE | NOC | Thu, Mar 4, 2021 | 299.47 | 303.88 | 295.33 | 297.51 | 7246 | NYSE | NOC | Wed, Mar 3, 2021 | 298.50 | 304.98 | 297.98 | 299.10 | 7245 | NYSE | NOC | Tue, Mar 2, 2021 | 293.50 | 300.50 | 293.26 | 298.78 | 7244 | NYSE | NOC | Mon, Mar 1, 2021 | 292.55 | 297.43 | 292.55 | 293.46 | 7243 | NYSE | NOC | Fri, Feb 26, 2021 | 299.72 | 300.08 | 291.60 | 291.66 | 7242 | NYSE | NOC | Thu, Feb 25, 2021 | 301.00 | 306.48 | 299.82 | 300.44 | 7241 | NYSE | NOC | Wed, Feb 24, 2021 | 299.85 | 304.47 | 296.91 | 301.73 | 7240 | NYSE | NOC | Tue, Feb 23, 2021 | 300.47 | 304.56 | 295.65 | 298.68 | 7239 | NYSE | NOC | Mon, Feb 22, 2021 | 295.10 | 299.47 | 294.02 | 297.94 | 7238 | NYSE | NOC | Fri, Feb 19, 2021 | 298.44 | 298.85 | 296.29 | 297.24 | 7237 | NYSE | NOC | Thu, Feb 18, 2021 | 295.80 | 298.77 | 295.05 | 297.86 | 7236 | NYSE | NOC | Wed, Feb 17, 2021 | 290.75 | 297.23 | 288.08 | 297.18 | 7235 | NYSE | NOC | Tue, Feb 16, 2021 | 296.87 | 298.13 | 290.61 | 290.88 | 7234 | NYSE | NOC | Fri, Feb 12, 2021 | 298.52 | 301.51 | 296.11 | 297.36 | 7233 | NYSE | NOC | Thu, Feb 11, 2021 | 302.58 | 304.20 | 299.14 | 299.63 | 7232 | NYSE | NOC | Wed, Feb 10, 2021 | 304.65 | 304.65 | 302.39 | 303.63 | 7231 | NYSE | NOC | Tue, Feb 9, 2021 | 299.01 | 306.65 | 298.06 | 303.78 | 7230 | NYSE | NOC | Mon, Feb 8, 2021 | 301.00 | 301.60 | 298.09 | 300.13 | 7229 | NYSE | NOC | Fri, Feb 5, 2021 | 303.36 | 304.65 | 298.56 | 298.79 | 7228 | NYSE | NOC | Thu, Feb 4, 2021 | 301.49 | 303.72 | 299.72 | 301.85 | 7227 | NYSE | NOC | Wed, Feb 3, 2021 | 298.52 | 301.95 | 297.77 | 300.74 | 7226 | NYSE | NOC | Tue, Feb 2, 2021 | 294.81 | 302.12 | 294.02 | 300.00 | 7225 | NYSE | NOC | Mon, Feb 1, 2021 | 288.43 | 294.13 | 287.60 | 292.31 | 7224 | NYSE | NOC | Fri, Jan 29, 2021 | 289.58 | 289.59 | 282.88 | 286.61 | 7223 | NYSE | NOC | Thu, Jan 28, 2021 | 292.12 | 296.21 | 291.30 | 293.03 | 7222 | NYSE | NOC | Wed, Jan 27, 2021 | 292.89 | 296.07 | 291.16 | 292.24 | 7221 | NYSE | NOC | Tue, Jan 26, 2021 | 299.80 | 300.40 | 292.50 | 293.11 | 7220 | NYSE | NOC | Mon, Jan 25, 2021 | 299.68 | 305.20 | 297.89 | 299.35 | 7219 | NYSE | NOC | Fri, Jan 22, 2021 | 296.00 | 300.60 | 294.55 | 298.16 | 7218 | NYSE | NOC | Thu, Jan 21, 2021 | 297.47 | 299.82 | 296.40 | 296.87 | 7217 | NYSE | NOC | Wed, Jan 20, 2021 | 300.00 | 301.07 | 297.05 | 298.78 | 7216 | NYSE | NOC | Tue, Jan 19, 2021 | 303.50 | 304.00 | 297.86 | 298.02 | 7215 | NYSE | NOC | Fri, Jan 15, 2021 | 302.70 | 303.52 | 298.95 | 300.75 | 7214 | NYSE | NOC | Thu, Jan 14, 2021 | 302.03 | 308.84 | 301.97 | 303.02 | 7213 | NYSE | NOC | Wed, Jan 13, 2021 | 298.00 | 300.01 | 294.64 | 299.46 | 7212 | NYSE | NOC | Tue, Jan 12, 2021 | 294.86 | 298.55 | 293.50 | 297.54 | 7211 | NYSE | NOC | Mon, Jan 11, 2021 | 287.76 | 294.94 | 287.15 | 294.74 | 7210 | NYSE | NOC | Fri, Jan 8, 2021 | 292.60 | 293.59 | 286.60 | 288.33 | 7209 | NYSE | NOC | Thu, Jan 7, 2021 | 296.82 | 298.94 | 292.54 | 292.58 | 7208 | NYSE | NOC | Wed, Jan 6, 2021 | 293.98 | 302.09 | 293.21 | 299.14 | 7207 | NYSE | NOC | Tue, Jan 5, 2021 | 295.25 | 298.49 | 294.00 | 296.59 | 7206 | NYSE | NOC | Mon, Jan 4, 2021 | 304.07 | 304.24 | 292.25 | 294.76 | 7205 | NYSE | NOC | Thu, Dec 31, 2020 | 302.61 | 304.95 | 300.50 | 304.72 | 7204 | NYSE | NOC | Wed, Dec 30, 2020 | 301.46 | 305.55 | 301.32 | 302.61 | 7203 | NYSE | NOC | Tue, Dec 29, 2020 | 304.81 | 305.03 | 299.15 | 300.99 | 7202 | NYSE | NOC | Mon, Dec 28, 2020 | 300.51 | 304.71 | 299.31 | 303.02 | 7201 | NYSE | NOC | Thu, Dec 24, 2020 | 300.59 | 301.08 | 296.93 | 299.60 | 7200 | NYSE | NOC | Wed, Dec 23, 2020 | 298.29 | 302.84 | 297.56 | 300.66 | 7199 | NYSE | NOC | Tue, Dec 22, 2020 | 297.44 | 297.82 | 294.72 | 296.32 | 7198 | NYSE | NOC | Mon, Dec 21, 2020 | 299.03 | 299.91 | 292.76 | 297.61 | 7197 | NYSE | NOC | Fri, Dec 18, 2020 | 300.60 | 304.96 | 299.21 | 303.13 | 7196 | NYSE | NOC | Thu, Dec 17, 2020 | 302.27 | 306.99 | 299.67 | 300.68 | 7195 | NYSE | NOC | Wed, Dec 16, 2020 | 300.42 | 304.08 | 299.31 | 302.01 | 7194 | NYSE | NOC | Tue, Dec 15, 2020 | 298.34 | 300.66 | 297.75 | 298.51 | 7193 | NYSE | NOC | Mon, Dec 14, 2020 | 301.98 | 303.39 | 298.00 | 298.00 | 7192 | NYSE | NOC | Fri, Dec 11, 2020 | 298.08 | 301.21 | 295.05 | 300.57 | 7191 | NYSE | NOC | Thu, Dec 10, 2020 | 302.10 | 305.69 | 297.88 | 298.43 | 7190 | NYSE | NOC | Wed, Dec 9, 2020 | 302.14 | 304.71 | 300.07 | 303.73 | 7189 | NYSE | NOC | Tue, Dec 8, 2020 | 300.76 | 308.64 | 300.40 | 301.96 | 7188 | NYSE | NOC | Mon, Dec 7, 2020 | 306.80 | 306.94 | 298.29 | 301.00 | 7187 | NYSE | NOC | Fri, Dec 4, 2020 | 304.03 | 307.69 | 303.12 | 307.23 | 7186 | NYSE | NOC | Thu, Dec 3, 2020 | 299.17 | 304.75 | 298.72 | 303.43 | 7185 | NYSE | NOC | Wed, Dec 2, 2020 | 301.10 | 301.69 | 297.74 | 298.77 | 7184 | NYSE | NOC | Tue, Dec 1, 2020 | 304.18 | 309.87 | 300.54 | 301.10 | 7183 | NYSE | NOC | Mon, Nov 30, 2020 | 305.30 | 306.40 | 299.14 | 302.26 | 7182 | NYSE | NOC | Fri, Nov 27, 2020 | 311.37 | 311.63 | 305.30 | 306.03 | 7181 | NYSE | NOC | Wed, Nov 25, 2020 | 310.06 | 314.14 | 307.85 | 310.81 | 7180 | NYSE | NOC | Tue, Nov 24, 2020 | 309.51 | 313.61 | 308.50 | 309.98 | 7179 | NYSE | NOC | Mon, Nov 23, 2020 | 309.23 | 311.21 | 305.50 | 306.49 | 7178 | NYSE | NOC | Fri, Nov 20, 2020 | 308.88 | 310.21 | 305.20 | 306.42 | 7177 | NYSE | NOC | Thu, Nov 19, 2020 | 311.22 | 311.87 | 306.92 | 309.48 | 7176 | NYSE | NOC | Wed, Nov 18, 2020 | 314.74 | 316.42 | 310.30 | 310.60 | 7175 | NYSE | NOC | Tue, Nov 17, 2020 | 310.33 | 315.75 | 309.65 | 312.63 | 7174 | NYSE | NOC | Mon, Nov 16, 2020 | 315.38 | 315.58 | 311.42 | 312.73 | 7173 | NYSE | NOC | Fri, Nov 13, 2020 | 308.08 | 313.12 | 307.11 | 311.71 | 7172 | NYSE | NOC | Thu, Nov 12, 2020 | 308.00 | 308.78 | 302.34 | 306.23 | 7171 | NYSE | NOC | Wed, Nov 11, 2020 | 314.96 | 314.97 | 306.02 | 309.96 | 7170 | NYSE | NOC | Tue, Nov 10, 2020 | 302.73 | 316.90 | 301.48 | 314.51 | 7169 | NYSE | NOC | Mon, Nov 9, 2020 | 315.00 | 317.60 | 300.07 | 301.28 | 7168 | NYSE | NOC | Fri, Nov 6, 2020 | 305.74 | 305.94 | 296.63 | 301.36 | 7167 | NYSE | NOC | Thu, Nov 5, 2020 | 316.50 | 317.28 | 306.06 | 307.40 | 7166 | NYSE | NOC | Wed, Nov 4, 2020 | 310.00 | 324.26 | 309.00 | 315.64 | 7165 | NYSE | NOC | Tue, Nov 3, 2020 | 299.31 | 307.12 | 299.31 | 304.82 | 7164 | NYSE | NOC | Mon, Nov 2, 2020 | 294.48 | 298.98 | 292.75 | 296.63 | 7163 | NYSE | NOC | Fri, Oct 30, 2020 | 290.87 | 293.92 | 285.13 | 289.82 | 7162 | NYSE | NOC | Thu, Oct 29, 2020 | 292.54 | 297.69 | 291.25 | 292.39 | 7161 | NYSE | NOC | Wed, Oct 28, 2020 | 299.58 | 304.25 | 293.54 | 293.66 | 7160 | NYSE | NOC | Tue, Oct 27, 2020 | 308.67 | 309.01 | 302.07 | 302.12 | 7159 | NYSE | NOC | Mon, Oct 26, 2020 | 305.40 | 312.35 | 301.70 | 309.84 | 7158 | NYSE | NOC | Fri, Oct 23, 2020 | 305.16 | 309.56 | 304.00 | 308.43 | 7157 | NYSE | NOC | Thu, Oct 22, 2020 | 309.26 | 314.69 | 302.99 | 302.99 | 7156 | NYSE | NOC | Wed, Oct 21, 2020 | 308.04 | 309.84 | 305.91 | 308.37 | 7155 | NYSE | NOC | Tue, Oct 20, 2020 | 313.74 | 313.77 | 308.28 | 309.05 | 7154 | NYSE | NOC | Mon, Oct 19, 2020 | 316.04 | 318.89 | 310.82 | 311.33 | 7153 | NYSE | NOC | Fri, Oct 16, 2020 | 315.97 | 319.73 | 315.56 | 316.24 | 7152 | NYSE | NOC | Thu, Oct 15, 2020 | 313.53 | 316.26 | 312.24 | 314.82 | 7151 | NYSE | NOC | Wed, Oct 14, 2020 | 311.43 | 317.60 | 311.41 | 314.89 | 7150 | NYSE | NOC | Tue, Oct 13, 2020 | 315.10 | 318.43 | 311.86 | 312.60 | 7149 | NYSE | NOC | Mon, Oct 12, 2020 | 314.52 | 318.81 | 313.22 | 316.59 | 7148 | NYSE | NOC | Fri, Oct 9, 2020 | 320.00 | 322.47 | 313.63 | 315.28 | 7147 | NYSE | NOC | Thu, Oct 8, 2020 | 314.22 | 319.82 | 314.22 | 319.68 | 7146 | NYSE | NOC | Wed, Oct 7, 2020 | 310.40 | 315.57 | 310.40 | 313.89 | 7145 | NYSE | NOC | Tue, Oct 6, 2020 | 320.33 | 320.33 | 308.89 | 308.97 | 7144 | NYSE | NOC | Mon, Oct 5, 2020 | 315.85 | 317.23 | 311.30 | 312.18 | 7143 | NYSE | NOC | Fri, Oct 2, 2020 | 309.11 | 315.14 | 307.12 | 313.95 | 7142 | NYSE | NOC | Thu, Oct 1, 2020 | 317.35 | 321.05 | 309.36 | 311.81 | 7141 | NYSE | NOC | Wed, Sep 30, 2020 | 326.20 | 326.73 | 312.25 | 315.49 | 7140 | NYSE | NOC | Tue, Sep 29, 2020 | 328.78 | 330.42 | 324.43 | 325.28 | 7139 | NYSE | NOC | Mon, Sep 28, 2020 | 330.54 | 333.56 | 328.72 | 329.52 | 7138 | NYSE | NOC | Fri, Sep 25, 2020 | 324.13 | 329.58 | 322.94 | 328.00 | 7137 | NYSE | NOC | Thu, Sep 24, 2020 | 327.48 | 328.70 | 321.17 | 324.72 | 7136 | NYSE | NOC | Wed, Sep 23, 2020 | 334.45 | 337.33 | 326.53 | 328.06 | 7135 | NYSE | NOC | Tue, Sep 22, 2020 | 327.32 | 333.46 | 326.91 | 332.80 | 7134 | NYSE | NOC | Mon, Sep 21, 2020 | 337.93 | 338.56 | 324.41 | 325.89 | 7133 | NYSE | NOC | Fri, Sep 18, 2020 | 341.16 | 345.89 | 341.16 | 341.50 | 7132 | NYSE | NOC | Thu, Sep 17, 2020 | 341.13 | 345.47 | 338.08 | 343.84 | 7131 | NYSE | NOC | Wed, Sep 16, 2020 | 337.25 | 346.89 | 335.74 | 343.47 | 7130 | NYSE | NOC | Tue, Sep 15, 2020 | 337.55 | 339.95 | 334.73 | 338.02 | 7129 | NYSE | NOC | Mon, Sep 14, 2020 | 340.75 | 341.66 | 337.66 | 338.45 | 7128 | NYSE | NOC | Fri, Sep 11, 2020 | 333.06 | 340.17 | 331.70 | 338.88 | 7127 | NYSE | NOC | Thu, Sep 10, 2020 | 339.77 | 341.04 | 329.41 | 330.02 | 7126 | NYSE | NOC | Wed, Sep 9, 2020 | 342.68 | 342.76 | 336.66 | 339.41 | 7125 | NYSE | NOC | Tue, Sep 8, 2020 | 339.89 | 339.89 | 334.21 | 334.56 | 7124 | NYSE | NOC | Fri, Sep 4, 2020 | 343.99 | 347.06 | 337.34 | 339.03 | 7123 | NYSE | NOC | Thu, Sep 3, 2020 | 350.65 | 352.12 | 339.92 | 342.23 | 7122 | NYSE | NOC | Wed, Sep 2, 2020 | 338.82 | 350.25 | 338.02 | 348.36 | 7121 | NYSE | NOC | Tue, Sep 1, 2020 | 340.16 | 342.87 | 337.11 | 340.38 | 7120 | NYSE | NOC | Mon, Aug 31, 2020 | 343.20 | 344.46 | 341.57 | 342.61 | 7119 | NYSE | NOC | Fri, Aug 28, 2020 | 347.78 | 348.55 | 342.27 | 344.75 | 7118 | NYSE | NOC | Thu, Aug 27, 2020 | 343.46 | 349.23 | 342.06 | 347.54 | 7117 | NYSE | NOC | Wed, Aug 26, 2020 | 341.50 | 342.88 | 338.02 | 341.41 | 7116 | NYSE | NOC | Tue, Aug 25, 2020 | 345.00 | 345.07 | 341.45 | 343.00 | 7115 | NYSE | NOC | Mon, Aug 24, 2020 | 338.70 | 344.51 | 338.41 | 344.42 | 7114 | NYSE | NOC | Fri, Aug 21, 2020 | 337.30 | 339.13 | 336.44 | 337.86 | 7113 | NYSE | NOC | Thu, Aug 20, 2020 | 337.58 | 338.44 | 336.03 | 336.67 | 7112 | NYSE | NOC | Wed, Aug 19, 2020 | 337.00 | 340.32 | 336.20 | 337.91 | 7111 | NYSE | NOC | Tue, Aug 18, 2020 | 339.72 | 339.92 | 337.27 | 337.60 | 7110 | NYSE | NOC | Mon, Aug 17, 2020 | 341.77 | 344.00 | 338.52 | 339.76 | 7109 | NYSE | NOC | Fri, Aug 14, 2020 | 337.28 | 343.84 | 336.86 | 342.06 | 7108 | NYSE | NOC | Thu, Aug 13, 2020 | 336.79 | 340.82 | 335.46 | 338.62 | 7107 | NYSE | NOC | Wed, Aug 12, 2020 | 343.18 | 343.99 | 337.55 | 339.40 | 7106 | NYSE | NOC | Tue, Aug 11, 2020 | 339.19 | 345.41 | 338.46 | 341.85 | 7105 | NYSE | NOC | Mon, Aug 10, 2020 | 330.36 | 336.27 | 330.36 | 335.73 | 7104 | NYSE | NOC | Fri, Aug 7, 2020 | 326.83 | 332.00 | 325.48 | 329.27 | 7103 | NYSE | NOC | Thu, Aug 6, 2020 | 327.99 | 329.65 | 325.45 | 326.34 | 7102 | NYSE | NOC | Wed, Aug 5, 2020 | 325.92 | 330.93 | 325.01 | 329.71 | 7101 | NYSE | NOC | Tue, Aug 4, 2020 | 324.60 | 325.29 | 320.86 | 325.01 | 7100 | NYSE | NOC | Mon, Aug 3, 2020 | 324.58 | 326.19 | 321.83 | 323.59 | 7099 | NYSE | NOC | Fri, Jul 31, 2020 | 326.01 | 326.58 | 318.20 | 325.01 | 7098 | NYSE | NOC | Thu, Jul 30, 2020 | 314.00 | 329.46 | 313.01 | 326.01 | 7097 | NYSE | NOC | Wed, Jul 29, 2020 | 316.14 | 316.69 | 310.53 | 315.26 | 7096 | NYSE | NOC | Tue, Jul 28, 2020 | 307.91 | 317.94 | 307.91 | 312.87 | 7095 | NYSE | NOC | Mon, Jul 27, 2020 | 311.01 | 311.72 | 305.88 | 308.02 | 7094 | NYSE | NOC | Fri, Jul 24, 2020 | 314.78 | 318.79 | 310.26 | 312.69 | 7093 | NYSE | NOC | Thu, Jul 23, 2020 | 316.00 | 318.72 | 311.69 | 313.06 | 7092 | NYSE | NOC | Wed, Jul 22, 2020 | 306.59 | 316.39 | 306.01 | 316.00 | 7091 | NYSE | NOC | Tue, Jul 21, 2020 | 306.33 | 309.13 | 302.39 | 308.19 | 7090 | NYSE | NOC | Mon, Jul 20, 2020 | 306.75 | 306.76 | 301.25 | 301.49 | 7089 | NYSE | NOC | Fri, Jul 17, 2020 | 305.85 | 307.69 | 303.57 | 306.84 | 7088 | NYSE | NOC | Thu, Jul 16, 2020 | 299.47 | 305.98 | 296.50 | 303.65 | 7087 | NYSE | NOC | Wed, Jul 15, 2020 | 300.12 | 303.93 | 298.00 | 300.76 | 7086 | NYSE | NOC | Tue, Jul 14, 2020 | 291.27 | 295.85 | 287.52 | 295.55 | 7085 | NYSE | NOC | Mon, Jul 13, 2020 | 294.42 | 296.57 | 290.29 | 292.35 | 7084 | NYSE | NOC | Fri, Jul 10, 2020 | 287.17 | 294.22 | 286.81 | 292.00 | 7083 | NYSE | NOC | Thu, Jul 9, 2020 | 299.63 | 300.31 | 285.49 | 285.95 | 7082 | NYSE | NOC | Wed, Jul 8, 2020 | 304.00 | 306.55 | 298.77 | 301.10 | 7081 | NYSE | NOC | Tue, Jul 7, 2020 | 310.13 | 312.50 | 303.65 | 304.47 | 7080 | NYSE | NOC | Mon, Jul 6, 2020 | 313.05 | 313.50 | 308.76 | 312.40 | 7079 | NYSE | NOC | Thu, Jul 2, 2020 | 311.13 | 313.24 | 308.62 | 309.97 | 7078 | NYSE | NOC | Wed, Jul 1, 2020 | 308.87 | 311.14 | 306.50 | 308.14 | 7077 | NYSE | NOC | Tue, Jun 30, 2020 | 308.67 | 309.22 | 304.40 | 307.44 | 7076 | NYSE | NOC | Mon, Jun 29, 2020 | 304.82 | 309.02 | 303.33 | 309.02 | 7075 | NYSE | NOC | Fri, Jun 26, 2020 | 300.68 | 306.08 | 298.93 | 301.86 | 7074 | NYSE | NOC | Thu, Jun 25, 2020 | 300.37 | 302.54 | 294.00 | 301.75 | 7073 | NYSE | NOC | Wed, Jun 24, 2020 | 304.61 | 305.30 | 299.25 | 301.91 | 7072 | NYSE | NOC | Tue, Jun 23, 2020 | 316.85 | 317.00 | 306.79 | 307.10 | 7071 | NYSE | NOC | Mon, Jun 22, 2020 | 311.93 | 315.60 | 309.58 | 315.56 | 7070 | NYSE | NOC | Fri, Jun 19, 2020 | 322.00 | 322.57 | 312.38 | 312.66 | 7069 | NYSE | NOC | Thu, Jun 18, 2020 | 319.65 | 321.49 | 316.10 | 317.83 | 7068 | NYSE | NOC | Wed, Jun 17, 2020 | 323.81 | 327.26 | 320.57 | 322.29 | 7067 | NYSE | NOC | Tue, Jun 16, 2020 | 324.47 | 329.47 | 317.76 | 324.74 | 7066 | NYSE | NOC | Mon, Jun 15, 2020 | 310.75 | 316.02 | 308.55 | 313.62 | 7065 | NYSE | NOC | Fri, Jun 12, 2020 | 328.70 | 328.70 | 313.08 | 317.68 | 7064 | NYSE | NOC | Thu, Jun 11, 2020 | 330.00 | 336.73 | 320.82 | 320.99 | 7063 | NYSE | NOC | Wed, Jun 10, 2020 | 341.24 | 344.08 | 338.46 | 341.25 | 7062 | NYSE | NOC | Tue, Jun 9, 2020 | 346.88 | 346.88 | 340.99 | 342.53 | 7061 | NYSE | NOC | Mon, Jun 8, 2020 | 341.58 | 349.27 | 341.48 | 348.79 | 7060 | NYSE | NOC | Fri, Jun 5, 2020 | 343.25 | 346.59 | 339.69 | 342.10 | 7059 | NYSE | NOC | Thu, Jun 4, 2020 | 336.55 | 340.94 | 334.15 | 335.74 | 7058 | NYSE | NOC | Wed, Jun 3, 2020 | 329.77 | 336.69 | 327.58 | 335.96 | 7057 | NYSE | NOC | Tue, Jun 2, 2020 | 332.37 | 333.82 | 325.05 | 327.06 | 7056 | NYSE | NOC | Mon, Jun 1, 2020 | 335.63 | 342.12 | 330.25 | 330.67 | 7055 | NYSE | NOC | Fri, May 29, 2020 | 339.84 | 340.74 | 334.40 | 335.20 | 7054 | NYSE | NOC | Thu, May 28, 2020 | 346.41 | 348.78 | 342.31 | 341.28 | 7053 | NYSE | NOC | Wed, May 27, 2020 | 328.00 | 343.50 | 326.20 | 342.98 | 7052 | NYSE | NOC | Tue, May 26, 2020 | 333.21 | 333.35 | 323.47 | 324.19 | 7051 | NYSE | NOC | Fri, May 22, 2020 | 328.95 | 328.95 | 323.44 | 325.91 | 7050 | NYSE | NOC | Thu, May 21, 2020 | 320.59 | 329.53 | 319.75 | 328.11 | 7049 | NYSE | NOC | Wed, May 20, 2020 | 331.95 | 331.95 | 319.71 | 320.40 | 7048 | NYSE | NOC | Tue, May 19, 2020 | 330.83 | 335.19 | 326.67 | 327.03 | 7047 | NYSE | NOC | Mon, May 18, 2020 | 330.18 | 333.84 | 322.57 | 331.17 | 7046 | NYSE | NOC | Fri, May 15, 2020 | 311.31 | 324.10 | 310.25 | 321.63 | 7045 | NYSE | NOC | Thu, May 14, 2020 | 318.26 | 318.30 | 307.33 | 311.93 | 7044 | NYSE | NOC | Wed, May 13, 2020 | 324.44 | 325.81 | 317.81 | 320.46 | 7043 | NYSE | NOC | Tue, May 12, 2020 | 328.88 | 332.53 | 325.39 | 325.51 | 7042 | NYSE | NOC | Mon, May 11, 2020 | 326.10 | 329.56 | 324.76 | 327.47 | 7041 | NYSE | NOC | Fri, May 8, 2020 | 324.25 | 329.03 | 322.73 | 327.65 | 7040 | NYSE | NOC | Thu, May 7, 2020 | 326.97 | 327.00 | 322.74 | 324.14 | 7039 | NYSE | NOC | Wed, May 6, 2020 | 330.64 | 331.51 | 322.52 | 323.03 | 7038 | NYSE | NOC | Tue, May 5, 2020 | 323.49 | 331.94 | 322.26 | 328.74 | 7037 | NYSE | NOC | Mon, May 4, 2020 | 326.36 | 327.00 | 319.76 | 322.56 | 7036 | NYSE | NOC | Fri, May 1, 2020 | 326.96 | 330.25 | 324.27 | 328.06 | 7035 | NYSE | NOC | Thu, Apr 30, 2020 | 327.56 | 331.91 | 322.98 | 330.67 | 7034 | NYSE | NOC | Wed, Apr 29, 2020 | 332.55 | 347.16 | 321.13 | 331.83 | 7033 | NYSE | NOC | Tue, Apr 28, 2020 | 349.27 | 351.42 | 342.64 | 344.53 | 7032 | NYSE | NOC | Mon, Apr 27, 2020 | 341.96 | 346.78 | 340.50 | 344.81 | 7031 | NYSE | NOC | Fri, Apr 24, 2020 | 338.00 | 340.84 | 332.00 | 339.31 | 7030 | NYSE | NOC | Thu, Apr 23, 2020 | 341.97 | 344.00 | 335.60 | 335.83 | 7029 | NYSE | NOC | Wed, Apr 22, 2020 | 339.17 | 343.55 | 334.97 | 342.01 | 7028 | NYSE | NOC | Tue, Apr 21, 2020 | 340.95 | 346.59 | 332.29 | 333.68 | 7027 | NYSE | NOC | Mon, Apr 20, 2020 | 353.66 | 354.38 | 343.51 | 343.91 | 7026 | NYSE | NOC | Fri, Apr 17, 2020 | 353.61 | 357.12 | 347.00 | 356.30 | 7025 | NYSE | NOC | Thu, Apr 16, 2020 | 343.59 | 348.35 | 342.32 | 346.24 | 7024 | NYSE | NOC | Wed, Apr 15, 2020 | 346.02 | 346.11 | 336.51 | 344.29 | 7023 | NYSE | NOC | Tue, Apr 14, 2020 | 344.71 | 352.00 | 342.00 | 348.79 | 7022 | NYSE | NOC | Mon, Apr 13, 2020 | 336.71 | 341.54 | 334.14 | 338.85 | 7021 | NYSE | NOC | Thu, Apr 9, 2020 | 334.61 | 339.12 | 330.65 | 336.65 | 7020 | NYSE | NOC | Wed, Apr 8, 2020 | 330.31 | 336.63 | 327.08 | 329.67 | 7019 | NYSE | NOC | Tue, Apr 7, 2020 | 342.71 | 343.31 | 324.96 | 325.52 | 7018 | NYSE | NOC | Mon, Apr 6, 2020 | 320.00 | 335.27 | 319.50 | 332.33 | 7017 | NYSE | NOC | Fri, Apr 3, 2020 | 313.90 | 315.55 | 310.31 | 313.61 | 7016 | NYSE | NOC | Thu, Apr 2, 2020 | 301.90 | 314.73 | 301.69 | 314.29 | 7015 | NYSE | NOC | Wed, Apr 1, 2020 | 293.85 | 309.99 | 290.62 | 306.99 | 7014 | NYSE | NOC | Tue, Mar 31, 2020 | 309.17 | 311.00 | 300.38 | 302.55 | 7013 | NYSE | NOC | Mon, Mar 30, 2020 | 317.41 | 322.92 | 308.86 | 313.72 | 7012 | NYSE | NOC | Fri, Mar 27, 2020 | 311.89 | 318.77 | 301.60 | 312.15 | 7011 | NYSE | NOC | Thu, Mar 26, 2020 | 290.63 | 321.92 | 290.63 | 321.19 | 7010 | NYSE | NOC | Wed, Mar 25, 2020 | 281.79 | 301.98 | 279.00 | 288.36 | 7009 | NYSE | NOC | Tue, Mar 24, 2020 | 280.25 | 284.00 | 272.63 | 281.28 | 7008 | NYSE | NOC | Mon, Mar 23, 2020 | 280.85 | 283.25 | 263.31 | 269.86 | 7007 | NYSE | NOC | Fri, Mar 20, 2020 | 300.94 | 301.17 | 274.78 | 284.02 | 7006 | NYSE | NOC | Thu, Mar 19, 2020 | 321.15 | 322.99 | 289.51 | 296.91 | 7005 | NYSE | NOC | Wed, Mar 18, 2020 | 301.01 | 325.85 | 298.61 | 323.00 | 7004 | NYSE | NOC | Tue, Mar 17, 2020 | 288.36 | 319.89 | 287.58 | 319.33 | 7003 | NYSE | NOC | Mon, Mar 16, 2020 | 274.59 | 300.44 | 274.59 | 282.59 | 7002 | NYSE | NOC | Fri, Mar 13, 2020 | 303.66 | 315.65 | 289.59 | 314.50 | 7001 | NYSE | NOC | Thu, Mar 12, 2020 | 296.99 | 308.96 | 289.26 | 290.50 | 7000 | NYSE | NOC | Wed, Mar 11, 2020 | 325.45 | 330.36 | 311.87 | 317.85 | 6999 | NYSE | NOC | Tue, Mar 10, 2020 | 324.69 | 335.14 | 321.63 | 334.89 | 6998 | NYSE | NOC | Mon, Mar 9, 2020 | 306.94 | 320.74 | 280.00 | 313.28 | 6997 | NYSE | NOC | Fri, Mar 6, 2020 | 319.32 | 331.90 | 315.84 | 328.96 | 6996 | NYSE | NOC | Thu, Mar 5, 2020 | 339.48 | 342.03 | 325.86 | 327.78 | 6995 | NYSE | NOC | Wed, Mar 4, 2020 | 335.57 | 347.99 | 330.52 | 346.97 | 6994 | NYSE | NOC | Tue, Mar 3, 2020 | 335.99 | 347.90 | 329.01 | 329.38 | 6993 | NYSE | NOC | Mon, Mar 2, 2020 | 330.46 | 336.93 | 321.86 | 335.99 | 6992 | NYSE | NOC | Fri, Feb 28, 2020 | 320.00 | 329.82 | 313.98 | 328.84 | 6991 | NYSE | NOC | Thu, Feb 27, 2020 | 329.49 | 337.79 | 325.00 | 331.57 | 6990 | NYSE | NOC | Wed, Feb 26, 2020 | 342.50 | 347.15 | 334.31 | 334.32 | 6989 | NYSE | NOC | Tue, Feb 25, 2020 | 361.07 | 361.44 | 338.78 | 339.97 | 6988 | NYSE | NOC | Mon, Feb 24, 2020 | 357.99 | 365.85 | 357.72 | 359.39 | 6987 | NYSE | NOC | Fri, Feb 21, 2020 | 360.66 | 365.93 | 358.03 | 365.01 | 6986 | NYSE | NOC | Thu, Feb 20, 2020 | 365.28 | 367.62 | 360.53 | 361.93 | 6985 | NYSE | NOC | Wed, Feb 19, 2020 | 373.22 | 374.39 | 365.96 | 366.15 | 6984 | NYSE | NOC | Tue, Feb 18, 2020 | 367.70 | 372.64 | 365.75 | 372.42 | 6983 | NYSE | NOC | Fri, Feb 14, 2020 | 368.82 | 371.64 | 367.01 | 370.94 | 6982 | NYSE | NOC | Thu, Feb 13, 2020 | 366.70 | 370.47 | 365.04 | 368.00 | 6981 | NYSE | NOC | Wed, Feb 12, 2020 | 367.61 | 369.23 | 363.98 | 367.73 | 6980 | NYSE | NOC | Tue, Feb 11, 2020 | 364.56 | 371.98 | 363.81 | 368.04 | 6979 | NYSE | NOC | Mon, Feb 10, 2020 | 361.05 | 364.03 | 357.62 | 363.29 | 6978 | NYSE | NOC | Fri, Feb 7, 2020 | 363.38 | 366.17 | 361.12 | 361.42 | 6977 | NYSE | NOC | Thu, Feb 6, 2020 | 366.72 | 366.72 | 362.50 | 363.75 | 6976 | NYSE | NOC | Wed, Feb 5, 2020 | 362.58 | 368.89 | 358.80 | 367.80 | 6975 | NYSE | NOC | Tue, Feb 4, 2020 | 366.63 | 367.90 | 360.00 | 361.81 | 6974 | NYSE | NOC | Mon, Feb 3, 2020 | 367.33 | 370.00 | 362.76 | 363.75 | 6973 | NYSE | NOC | Fri, Jan 31, 2020 | 383.33 | 384.33 | 372.08 | 374.57 | 6972 | NYSE | NOC | Thu, Jan 30, 2020 | 373.10 | 385.01 | 369.18 | 384.87 | 6971 | NYSE | NOC | Wed, Jan 29, 2020 | 384.48 | 384.48 | 378.14 | 382.65 | 6970 | NYSE | NOC | Tue, Jan 28, 2020 | 380.50 | 383.98 | 374.22 | 381.84 | 6969 | NYSE | NOC | Mon, Jan 27, 2020 | 378.36 | 380.99 | 375.78 | 379.07 | 6968 | NYSE | NOC | Fri, Jan 24, 2020 | 383.02 | 384.18 | 380.20 | 381.64 | 6967 | NYSE | NOC | Thu, Jan 23, 2020 | 375.80 | 381.64 | 374.76 | 381.50 | 6966 | NYSE | NOC | Wed, Jan 22, 2020 | 378.50 | 380.34 | 375.22 | 375.32 | 6965 | NYSE | NOC | Tue, Jan 21, 2020 | 379.38 | 381.19 | 373.96 | 378.13 | 6964 | NYSE | NOC | Fri, Jan 17, 2020 | 384.68 | 384.68 | 378.29 | 379.97 | 6963 | NYSE | NOC | Thu, Jan 16, 2020 | 381.61 | 384.61 | 379.57 | 383.78 | 6962 | NYSE | NOC | Wed, Jan 15, 2020 | 374.68 | 381.78 | 374.68 | 380.26 | 6961 | NYSE | NOC | Tue, Jan 14, 2020 | 375.80 | 376.18 | 373.08 | 374.67 | 6960 | NYSE | NOC | Mon, Jan 13, 2020 | 375.73 | 377.76 | 374.81 | 376.83 | 6959 | NYSE | NOC | Fri, Jan 10, 2020 | 372.37 | 375.00 | 369.76 | 374.39 | 6958 | NYSE | NOC | Thu, Jan 9, 2020 | 370.56 | 373.50 | 369.17 | 372.36 | 6957 | NYSE | NOC | Wed, Jan 8, 2020 | 376.20 | 379.27 | 367.10 | 370.29 | 6956 | NYSE | NOC | Tue, Jan 7, 2020 | 373.62 | 376.71 | 371.09 | 374.97 | 6955 | NYSE | NOC | Mon, Jan 6, 2020 | 379.95 | 382.26 | 372.58 | 375.83 | 6954 | NYSE | NOC | Fri, Jan 3, 2020 | 368.15 | 375.82 | 366.37 | 375.01 | 6953 | NYSE | NOC | Thu, Jan 2, 2020 | 344.44 | 355.70 | 343.62 | 355.70 | 6952 | NYSE | NOC | Tue, Dec 31, 2019 | 348.27 | 348.98 | 342.73 | 343.97 | 6951 | NYSE | NOC | Mon, Dec 30, 2019 | 347.70 | 350.75 | 346.89 | 349.07 | 6950 | NYSE | NOC | Fri, Dec 27, 2019 | 348.50 | 349.00 | 345.42 | 346.44 | 6949 | NYSE | NOC | Thu, Dec 26, 2019 | 347.63 | 348.98 | 346.02 | 347.96 | 6948 | NYSE | NOC | Tue, Dec 24, 2019 | 348.82 | 349.08 | 345.82 | 347.08 | 6947 | NYSE | NOC | Mon, Dec 23, 2019 | 348.54 | 350.90 | 346.50 | 348.12 | 6946 | NYSE | NOC | Fri, Dec 20, 2019 | 343.94 | 346.22 | 340.43 | 345.91 | 6945 | NYSE | NOC | Thu, Dec 19, 2019 | 338.79 | 343.49 | 338.01 | 342.21 | 6944 | NYSE | NOC | Wed, Dec 18, 2019 | 345.56 | 346.56 | 338.40 | 338.70 | 6943 | NYSE | NOC | Tue, Dec 17, 2019 | 345.40 | 347.27 | 343.53 | 345.84 | 6942 | NYSE | NOC | Mon, Dec 16, 2019 | 344.33 | 345.69 | 342.84 | 344.69 | 6941 | NYSE | NOC | Fri, Dec 13, 2019 | 344.56 | 347.50 | 342.79 | 344.65 | 6940 | NYSE | NOC | Thu, Dec 12, 2019 | 348.77 | 349.84 | 344.01 | 345.90 | 6939 | NYSE | NOC | Wed, Dec 11, 2019 | 345.73 | 348.87 | 344.61 | 348.71 | 6938 | NYSE | NOC | Tue, Dec 10, 2019 | 343.06 | 347.01 | 343.06 | 344.48 | 6937 | NYSE | NOC | Mon, Dec 9, 2019 | 344.76 | 345.61 | 338.63 | 343.05 | 6936 | NYSE | NOC | Fri, Dec 6, 2019 | 346.10 | 348.15 | 344.32 | 344.76 | 6935 | NYSE | NOC | Thu, Dec 5, 2019 | 344.67 | 345.11 | 341.91 | 344.41 | 6934 | NYSE | NOC | Wed, Dec 4, 2019 | 344.75 | 347.87 | 343.15 | 343.21 | 6933 | NYSE | NOC | Tue, Dec 3, 2019 | 340.18 | 344.12 | 338.73 | 343.15 | 6932 | NYSE | NOC | Mon, Dec 2, 2019 | 351.77 | 352.99 | 341.61 | 341.73 | 6931 | NYSE | NOC | Fri, Nov 29, 2019 | 351.00 | 351.92 | 348.91 | 351.77 | 6930 | NYSE | NOC | Wed, Nov 27, 2019 | 352.33 | 355.15 | 350.64 | 352.88 | 6929 | NYSE | NOC | Tue, Nov 26, 2019 | 350.28 | 356.62 | 349.17 | 353.85 | 6928 | NYSE | NOC | Mon, Nov 25, 2019 | 350.33 | 350.97 | 348.86 | 349.75 | 6927 | NYSE | NOC | Fri, Nov 22, 2019 | 349.18 | 350.04 | 346.79 | 349.16 | 6926 | NYSE | NOC | Thu, Nov 21, 2019 | 352.77 | 354.03 | 348.10 | 348.22 | 6925 | NYSE | NOC | Wed, Nov 20, 2019 | 353.53 | 356.98 | 352.43 | 353.00 | 6924 | NYSE | NOC | Tue, Nov 19, 2019 | 357.73 | 358.56 | 352.61 | 353.54 | 6923 | NYSE | NOC | Mon, Nov 18, 2019 | 355.88 | 358.18 | 355.46 | 356.70 | 6922 | NYSE | NOC | Fri, Nov 15, 2019 | 358.46 | 359.83 | 356.21 | 356.66 | 6921 | NYSE | NOC | Thu, Nov 14, 2019 | 353.16 | 357.62 | 353.16 | 355.69 | 6920 | NYSE | NOC | Wed, Nov 13, 2019 | 352.46 | 355.75 | 350.52 | 353.72 | 6919 | NYSE | NOC | Tue, Nov 12, 2019 | 349.43 | 352.68 | 349.39 | 351.69 | 6918 | NYSE | NOC | Mon, Nov 11, 2019 | 348.60 | 351.73 | 347.42 | 350.00 | 6917 | NYSE | NOC | Fri, Nov 8, 2019 | 342.93 | 350.69 | 342.93 | 350.11 | 6916 | NYSE | NOC | Thu, Nov 7, 2019 | 344.01 | 345.32 | 341.16 | 343.43 | 6915 | NYSE | NOC | Wed, Nov 6, 2019 | 339.18 | 344.37 | 338.10 | 344.02 | 6914 | NYSE | NOC | Tue, Nov 5, 2019 | 340.00 | 343.17 | 335.94 | 337.85 | 6913 | NYSE | NOC | Mon, Nov 4, 2019 | 353.65 | 353.65 | 338.46 | 340.67 | 6912 | NYSE | NOC | Fri, Nov 1, 2019 | 353.35 | 355.96 | 351.13 | 352.13 | 6911 | NYSE | NOC | Thu, Oct 31, 2019 | 353.38 | 355.81 | 350.35 | 352.48 | 6910 | NYSE | NOC | Wed, Oct 30, 2019 | 348.05 | 354.73 | 347.25 | 354.08 | 6909 | NYSE | NOC | Tue, Oct 29, 2019 | 346.45 | 350.16 | 345.85 | 347.17 | 6908 | NYSE | NOC | Mon, Oct 28, 2019 | 345.74 | 348.44 | 344.28 | 346.53 | 6907 | NYSE | NOC | Fri, Oct 25, 2019 | 357.58 | 358.21 | 344.89 | 345.00 | 6906 | NYSE | NOC | Thu, Oct 24, 2019 | 348.00 | 360.23 | 340.20 | 356.91 | 6905 | NYSE | NOC | Wed, Oct 23, 2019 | 352.00 | 353.77 | 348.34 | 353.20 | 6904 | NYSE | NOC | Tue, Oct 22, 2019 | 347.50 | 355.16 | 347.00 | 352.38 | 6903 | NYSE | NOC | Mon, Oct 21, 2019 | 352.61 | 354.14 | 349.82 | 350.39 | 6902 | NYSE | NOC | Fri, Oct 18, 2019 | 357.35 | 357.51 | 347.74 | 349.62 | 6901 | NYSE | NOC | Thu, Oct 17, 2019 | 364.53 | 366.01 | 355.89 | 356.27 | 6900 | NYSE | NOC | Wed, Oct 16, 2019 | 361.94 | 365.16 | 361.31 | 364.69 | 6899 | NYSE | NOC | Tue, Oct 15, 2019 | 366.31 | 368.48 | 361.13 | 361.94 | 6898 | NYSE | NOC | Mon, Oct 14, 2019 | 363.05 | 369.30 | 362.68 | 366.42 | 6897 | NYSE | NOC | Fri, Oct 11, 2019 | 372.45 | 372.45 | 358.73 | 362.22 | 6896 | NYSE | NOC | Thu, Oct 10, 2019 | 367.53 | 371.03 | 366.54 | 368.75 | 6895 | NYSE | NOC | Wed, Oct 9, 2019 | 370.17 | 371.33 | 366.02 | 367.63 | 6894 | NYSE | NOC | Tue, Oct 8, 2019 | 366.00 | 372.17 | 363.62 | 368.44 | 6893 | NYSE | NOC | Mon, Oct 7, 2019 | 368.02 | 371.10 | 366.96 | 367.92 | 6892 | NYSE | NOC | Fri, Oct 4, 2019 | 365.29 | 370.13 | 363.58 | 368.98 | 6891 | NYSE | NOC | Thu, Oct 3, 2019 | 362.34 | 364.99 | 359.25 | 364.33 | 6890 | NYSE | NOC | Wed, Oct 2, 2019 | 366.35 | 368.55 | 359.23 | 362.50 | 6889 | NYSE | NOC | Tue, Oct 1, 2019 | 375.97 | 377.09 | 367.66 | 367.79 | 6888 | NYSE | NOC | Mon, Sep 30, 2019 | 372.38 | 378.58 | 372.38 | 374.79 | 6887 | NYSE | NOC | Fri, Sep 27, 2019 | 381.17 | 382.90 | 368.81 | 371.18 | 6886 | NYSE | NOC | Thu, Sep 26, 2019 | 376.21 | 383.89 | 373.68 | 382.15 | 6885 | NYSE | NOC | Wed, Sep 25, 2019 | 371.03 | 375.37 | 369.13 | 375.01 | 6884 | NYSE | NOC | Tue, Sep 24, 2019 | 371.47 | 374.52 | 366.55 | 369.51 | 6883 | NYSE | NOC | Mon, Sep 23, 2019 | 368.17 | 372.28 | 365.80 | 369.13 | 6882 | NYSE | NOC | Fri, Sep 20, 2019 | 376.57 | 377.68 | 368.11 | 368.18 | 6881 | NYSE | NOC | Thu, Sep 19, 2019 | 376.88 | 380.46 | 374.53 | 375.58 | 6880 | NYSE | NOC | Wed, Sep 18, 2019 | 376.40 | 378.69 | 371.04 | 377.42 | 6879 | NYSE | NOC | Tue, Sep 17, 2019 | 371.44 | 376.99 | 367.83 | 374.47 | 6878 | NYSE | NOC | Mon, Sep 16, 2019 | 368.50 | 372.80 | 365.01 | 371.43 | 6877 | NYSE | NOC | Fri, Sep 13, 2019 | 366.70 | 367.50 | 363.21 | 363.68 | 6876 | NYSE | NOC | Thu, Sep 12, 2019 | 361.72 | 365.76 | 357.76 | 365.22 | 6875 | NYSE | NOC | Wed, Sep 11, 2019 | 355.17 | 359.66 | 353.92 | 358.85 | 6874 | NYSE | NOC | Tue, Sep 10, 2019 | 352.60 | 355.18 | 341.24 | 355.09 | 6873 | NYSE | NOC | Mon, Sep 9, 2019 | 367.57 | 368.05 | 354.99 | 355.83 | 6872 | NYSE | NOC | Fri, Sep 6, 2019 | 369.59 | 371.58 | 366.94 | 367.77 | 6871 | NYSE | NOC | Thu, Sep 5, 2019 | 375.00 | 375.00 | 366.96 | 367.11 | 6870 | NYSE | NOC | Wed, Sep 4, 2019 | 368.64 | 372.13 | 366.86 | 372.06 | 6869 | NYSE | NOC | Tue, Sep 3, 2019 | 364.65 | 367.19 | 362.50 | 366.23 | 6868 | NYSE | NOC | Fri, Aug 30, 2019 | 370.59 | 371.33 | 367.22 | 367.87 | 6867 | NYSE | NOC | Thu, Aug 29, 2019 | 368.01 | 368.81 | 364.25 | 367.93 | 6866 | NYSE | NOC | Wed, Aug 28, 2019 | 363.34 | 368.40 | 361.16 | 363.90 | 6865 | NYSE | NOC | Tue, Aug 27, 2019 | 367.53 | 367.53 | 361.60 | 364.18 | 6864 | NYSE | NOC | Mon, Aug 26, 2019 | 364.12 | 366.82 | 361.50 | 366.65 | 6863 | NYSE | NOC | Fri, Aug 23, 2019 | 369.49 | 373.14 | 359.78 | 361.50 | 6862 | NYSE | NOC | Thu, Aug 22, 2019 | 369.50 | 373.48 | 366.58 | 372.02 | 6861 | NYSE | NOC | Wed, Aug 21, 2019 | 372.13 | 373.19 | 366.50 | 369.14 | 6860 | NYSE | NOC | Tue, Aug 20, 2019 | 370.13 | 372.88 | 368.29 | 369.01 | 6859 | NYSE | NOC | Mon, Aug 19, 2019 | 371.80 | 372.53 | 369.70 | 370.08 | 6858 | NYSE | NOC | Fri, Aug 16, 2019 | 367.82 | 369.29 | 364.79 | 367.91 | 6857 | NYSE | NOC | Thu, Aug 15, 2019 | 363.00 | 366.04 | 359.60 | 365.22 | 6856 | NYSE | NOC | Wed, Aug 14, 2019 | 365.56 | 367.52 | 360.35 | 361.42 | 6855 | NYSE | NOC | Tue, Aug 13, 2019 | 375.56 | 377.34 | 368.91 | 370.66 | 6854 | NYSE | NOC | Mon, Aug 12, 2019 | 368.15 | 373.99 | 367.35 | 373.21 | 6853 | NYSE | NOC | Fri, Aug 9, 2019 | 368.80 | 374.68 | 364.64 | 370.54 | 6852 | NYSE | NOC | Thu, Aug 8, 2019 | 364.55 | 372.41 | 363.42 | 368.96 | 6851 | NYSE | NOC | Wed, Aug 7, 2019 | 351.94 | 363.41 | 350.35 | 361.42 | 6850 | NYSE | NOC | Tue, Aug 6, 2019 | 349.99 | 355.43 | 348.19 | 354.25 | 6849 | NYSE | NOC | Mon, Aug 5, 2019 | 337.77 | 346.79 | 334.96 | 342.81 | 6848 | NYSE | NOC | Fri, Aug 2, 2019 | 345.00 | 346.98 | 338.52 | 341.16 | 6847 | NYSE | NOC | Thu, Aug 1, 2019 | 345.27 | 350.34 | 343.93 | 345.02 | 6846 | NYSE | NOC | Wed, Jul 31, 2019 | 351.04 | 353.99 | 344.46 | 345.57 | 6845 | NYSE | NOC | Tue, Jul 30, 2019 | 354.25 | 355.31 | 349.27 | 352.91 | 6844 | NYSE | NOC | Mon, Jul 29, 2019 | 352.54 | 356.01 | 350.90 | 355.43 | 6843 | NYSE | NOC | Fri, Jul 26, 2019 | 353.61 | 354.47 | 349.50 | 352.52 | 6842 | NYSE | NOC | Thu, Jul 25, 2019 | 345.97 | 358.96 | 344.31 | 354.72 | 6841 | NYSE | NOC | Wed, Jul 24, 2019 | 323.88 | 344.78 | 321.61 | 342.97 | 6840 | NYSE | NOC | Tue, Jul 23, 2019 | 326.30 | 326.48 | 318.91 | 323.99 | 6839 | NYSE | NOC | Mon, Jul 22, 2019 | 321.01 | 324.04 | 320.35 | 323.20 | 6838 | NYSE | NOC | Fri, Jul 19, 2019 | 323.46 | 324.92 | 321.17 | 322.16 | 6837 | NYSE | NOC | Thu, Jul 18, 2019 | 322.00 | 322.03 | 319.07 | 321.14 | 6836 | NYSE | NOC | Wed, Jul 17, 2019 | 323.16 | 324.14 | 319.59 | 322.00 | 6835 | NYSE | NOC | Tue, Jul 16, 2019 | 325.59 | 326.76 | 323.00 | 323.83 | 6834 | NYSE | NOC | Mon, Jul 15, 2019 | 330.10 | 330.26 | 324.20 | 325.27 | 6833 | NYSE | NOC | Fri, Jul 12, 2019 | 326.28 | 329.61 | 323.26 | 329.53 | 6832 | NYSE | NOC | Thu, Jul 11, 2019 | 324.57 | 328.26 | 324.02 | 324.93 | 6831 | NYSE | NOC | Wed, Jul 10, 2019 | 326.16 | 328.80 | 323.85 | 324.06 | 6830 | NYSE | NOC | Tue, Jul 9, 2019 | 323.26 | 325.95 | 321.10 | 325.81 | 6829 | NYSE | NOC | Mon, Jul 8, 2019 | 324.03 | 325.87 | 322.50 | 323.99 | 6828 | NYSE | NOC | Fri, Jul 5, 2019 | 324.53 | 325.26 | 320.81 | 325.20 | 6827 | NYSE | NOC | Wed, Jul 3, 2019 | 325.00 | 325.58 | 322.72 | 325.25 | 6826 | NYSE | NOC | Tue, Jul 2, 2019 | 319.83 | 323.99 | 319.21 | 323.69 | 6825 | NYSE | NOC | Mon, Jul 1, 2019 | 325.00 | 325.00 | 317.88 | 318.54 | 6824 | NYSE | NOC | Fri, Jun 28, 2019 | 318.23 | 323.93 | 316.45 | 323.11 | 6823 | NYSE | NOC | Thu, Jun 27, 2019 | 319.13 | 319.70 | 316.26 | 318.28 | 6822 | NYSE | NOC | Wed, Jun 26, 2019 | 321.26 | 322.74 | 318.06 | 318.70 | 6821 | NYSE | NOC | Tue, Jun 25, 2019 | 322.21 | 323.44 | 319.50 | 321.15 | 6820 | NYSE | NOC | Mon, Jun 24, 2019 | 322.82 | 324.52 | 321.36 | 321.48 | 6819 | NYSE | NOC | Fri, Jun 21, 2019 | 324.89 | 324.93 | 320.73 | 322.16 | 6818 | NYSE | NOC | Thu, Jun 20, 2019 | 317.74 | 324.35 | 317.74 | 323.82 | 6817 | NYSE | NOC | Wed, Jun 19, 2019 | 313.24 | 315.59 | 312.06 | 315.19 | 6816 | NYSE | NOC | Tue, Jun 18, 2019 | 310.62 | 315.46 | 309.48 | 313.19 | 6815 | NYSE | NOC | Mon, Jun 17, 2019 | 310.85 | 310.85 | 307.09 | 309.47 | 6814 | NYSE | NOC | Fri, Jun 14, 2019 | 308.45 | 310.48 | 306.59 | 309.43 | 6813 | NYSE | NOC | Thu, Jun 13, 2019 | 306.22 | 308.25 | 300.44 | 307.63 | 6812 | NYSE | NOC | Wed, Jun 12, 2019 | 301.20 | 305.28 | 299.96 | 304.85 | 6811 | NYSE | NOC | Tue, Jun 11, 2019 | 311.31 | 312.81 | 298.23 | 300.73 | 6810 | NYSE | NOC | Mon, Jun 10, 2019 | 323.00 | 323.73 | 310.21 | 311.31 | 6809 | NYSE | NOC | Fri, Jun 7, 2019 | 315.89 | 319.37 | 314.32 | 318.29 | 6808 | NYSE | NOC | Thu, Jun 6, 2019 | 316.78 | 317.32 | 314.38 | 314.82 | 6807 | NYSE | NOC | Wed, Jun 5, 2019 | 313.90 | 316.99 | 312.54 | 316.77 | 6806 | NYSE | NOC | Tue, Jun 4, 2019 | 307.87 | 313.75 | 307.76 | 312.27 | 6805 | NYSE | NOC | Mon, Jun 3, 2019 | 303.01 | 308.38 | 303.01 | 306.94 | 6804 | NYSE | NOC | Fri, May 31, 2019 | 304.56 | 307.83 | 303.13 | 303.25 | 6803 | NYSE | NOC | Thu, May 30, 2019 | 306.98 | 311.22 | 306.98 | 308.49 | 6802 | NYSE | NOC | Wed, May 29, 2019 | 306.78 | 307.72 | 303.70 | 306.01 | 6801 | NYSE | NOC | Tue, May 28, 2019 | 310.88 | 312.75 | 307.60 | 308.23 | 6800 | NYSE | NOC | Fri, May 24, 2019 | 312.42 | 314.80 | 309.77 | 312.07 | 6799 | NYSE | NOC | Thu, May 23, 2019 | 313.70 | 314.21 | 308.11 | 311.09 | 6798 | NYSE | NOC | Wed, May 22, 2019 | 315.74 | 317.06 | 314.37 | 316.63 | 6797 | NYSE | NOC | Tue, May 21, 2019 | 315.13 | 317.50 | 309.60 | 316.24 | 6796 | NYSE | NOC | Mon, May 20, 2019 | 306.30 | 315.01 | 306.01 | 314.58 | 6795 | NYSE | NOC | Fri, May 17, 2019 | 302.84 | 308.73 | 301.56 | 306.69 | 6794 | NYSE | NOC | Thu, May 16, 2019 | 296.25 | 306.35 | 295.76 | 304.71 | 6793 | NYSE | NOC | Wed, May 15, 2019 | 293.81 | 296.79 | 291.30 | 294.49 | 6792 | NYSE | NOC | Tue, May 14, 2019 | 295.82 | 299.97 | 294.50 | 295.64 | 6791 | NYSE | NOC | Mon, May 13, 2019 | 295.02 | 296.73 | 292.18 | 295.48 | 6790 | NYSE | NOC | Fri, May 10, 2019 | 294.63 | 301.00 | 293.93 | 300.80 | 6789 | NYSE | NOC | Thu, May 9, 2019 | 287.79 | 296.25 | 287.13 | 295.00 | 6788 | NYSE | NOC | Wed, May 8, 2019 | 288.25 | 291.53 | 287.71 | 290.56 | 6787 | NYSE | NOC | Tue, May 7, 2019 | 289.53 | 289.83 | 284.56 | 288.38 | 6786 | NYSE | NOC | Mon, May 6, 2019 | 287.50 | 292.37 | 286.77 | 291.34 | 6785 | NYSE | NOC | Fri, May 3, 2019 | 291.05 | 292.24 | 290.33 | 292.04 | 6784 | NYSE | NOC | Thu, May 2, 2019 | 288.49 | 291.12 | 286.69 | 289.93 | 6783 | NYSE | NOC | Wed, May 1, 2019 | 289.94 | 292.93 | 288.96 | 289.31 | 6782 | NYSE | NOC | Tue, Apr 30, 2019 | 288.47 | 290.70 | 286.52 | 289.91 | 6781 | NYSE | NOC | Mon, Apr 29, 2019 | 283.59 | 287.69 | 282.49 | 286.00 | 6780 | NYSE | NOC | Fri, Apr 26, 2019 | 279.86 | 284.84 | 277.64 | 283.13 | 6779 | NYSE | NOC | Thu, Apr 25, 2019 | 279.40 | 281.09 | 273.70 | 279.19 | 6778 | NYSE | NOC | Wed, Apr 24, 2019 | 289.55 | 290.45 | 278.25 | 280.00 | 6777 | NYSE | NOC | Tue, Apr 23, 2019 | 287.70 | 294.92 | 287.43 | 292.61 | 6776 | NYSE | NOC | Mon, Apr 22, 2019 | 280.19 | 283.27 | 278.76 | 282.89 | 6775 | NYSE | NOC | Thu, Apr 18, 2019 | 279.27 | 282.60 | 278.11 | 281.16 | 6774 | NYSE | NOC | Wed, Apr 17, 2019 | 283.46 | 283.80 | 278.68 | 278.77 | 6773 | NYSE | NOC | Tue, Apr 16, 2019 | 280.50 | 282.27 | 279.66 | 281.61 | 6772 | NYSE | NOC | Mon, Apr 15, 2019 | 282.92 | 283.64 | 280.20 | 280.22 | 6771 | NYSE | NOC | Fri, Apr 12, 2019 | 278.26 | 283.35 | 278.26 | 283.05 | 6770 | NYSE | NOC | Thu, Apr 11, 2019 | 272.05 | 277.92 | 271.52 | 277.39 | 6769 | NYSE | NOC | Wed, Apr 10, 2019 | 272.98 | 273.87 | 269.42 | 270.53 | 6768 | NYSE | NOC | Tue, Apr 9, 2019 | 275.27 | 276.22 | 272.70 | 273.47 | 6767 | NYSE | NOC | Mon, Apr 8, 2019 | 275.00 | 277.22 | 273.48 | 276.90 | 6766 | NYSE | NOC | Fri, Apr 5, 2019 | 274.80 | 276.36 | 272.22 | 276.30 | 6765 | NYSE | NOC | Thu, Apr 4, 2019 | 267.51 | 273.10 | 266.74 | 271.01 | 6764 | NYSE | NOC | Wed, Apr 3, 2019 | 273.88 | 273.88 | 264.50 | 266.76 | 6763 | NYSE | NOC | Tue, Apr 2, 2019 | 274.35 | 275.54 | 272.60 | 273.33 | 6762 | NYSE | NOC | Mon, Apr 1, 2019 | 271.13 | 275.62 | 271.13 | 274.11 | 6761 | NYSE | NOC | Fri, Mar 29, 2019 | 268.84 | 270.65 | 268.07 | 269.60 | 6760 | NYSE | NOC | Thu, Mar 28, 2019 | 265.14 | 267.58 | 263.82 | 267.00 | 6759 | NYSE | NOC | Wed, Mar 27, 2019 | 265.81 | 268.50 | 263.29 | 263.92 | 6758 | NYSE | NOC | Tue, Mar 26, 2019 | 270.60 | 271.36 | 263.92 | 265.85 | 6757 | NYSE | NOC | Mon, Mar 25, 2019 | 269.01 | 270.02 | 266.85 | 268.60 | 6756 | NYSE | NOC | Fri, Mar 22, 2019 | 271.99 | 271.99 | 267.20 | 268.36 | 6755 | NYSE | NOC | Thu, Mar 21, 2019 | 269.33 | 273.71 | 269.22 | 272.48 | 6754 | NYSE | NOC | Wed, Mar 20, 2019 | 271.01 | 272.77 | 268.51 | 270.46 | 6753 | NYSE | NOC | Tue, Mar 19, 2019 | 276.05 | 278.65 | 270.57 | 271.01 | 6752 | NYSE | NOC | Mon, Mar 18, 2019 | 271.39 | 275.82 | 270.62 | 274.89 | 6751 | NYSE | NOC | Fri, Mar 15, 2019 | 274.30 | 275.51 | 270.08 | 271.21 | 6750 | NYSE | NOC | Thu, Mar 14, 2019 | 278.44 | 280.21 | 274.32 | 274.75 | 6749 | NYSE | NOC | Wed, Mar 13, 2019 | 275.02 | 280.63 | 274.41 | 279.16 | 6748 | NYSE | NOC | Tue, Mar 12, 2019 | 279.41 | 280.00 | 274.41 | 275.17 | 6747 | NYSE | NOC | Mon, Mar 11, 2019 | 273.96 | 279.37 | 272.58 | 279.22 | 6746 | NYSE | NOC | Fri, Mar 8, 2019 | 275.51 | 276.17 | 272.41 | 275.96 | 6745 | NYSE | NOC | Thu, Mar 7, 2019 | 280.01 | 280.01 | 273.04 | 276.44 | 6744 | NYSE | NOC | Wed, Mar 6, 2019 | 283.31 | 284.95 | 280.38 | 280.46 | 6743 | NYSE | NOC | Tue, Mar 5, 2019 | 283.78 | 284.96 | 282.30 | 282.87 | 6742 | NYSE | NOC | Mon, Mar 4, 2019 | 287.54 | 290.33 | 282.10 | 283.10 | 6741 | NYSE | NOC | Fri, Mar 1, 2019 | 291.00 | 291.35 | 285.62 | 287.00 | 6740 | NYSE | NOC | Thu, Feb 28, 2019 | 286.20 | 291.55 | 286.00 | 289.96 | 6739 | NYSE | NOC | Wed, Feb 27, 2019 | 285.70 | 287.36 | 284.38 | 286.77 | 6738 | NYSE | NOC | Tue, Feb 26, 2019 | 286.73 | 289.03 | 285.78 | 286.55 | 6737 | NYSE | NOC | Mon, Feb 25, 2019 | 290.00 | 290.17 | 286.53 | 287.05 | 6736 | NYSE | NOC | Fri, Feb 22, 2019 | 288.00 | 288.90 | 286.00 | 288.71 | 6735 | NYSE | NOC | Thu, Feb 21, 2019 | 288.38 | 288.51 | 285.60 | 286.30 | 6734 | NYSE | NOC | Wed, Feb 20, 2019 | 287.84 | 288.43 | 286.31 | 288.22 | 6733 | NYSE | NOC | Tue, Feb 19, 2019 | 285.99 | 287.72 | 284.58 | 287.35 | 6732 | NYSE | NOC | Fri, Feb 15, 2019 | 283.41 | 287.07 | 282.55 | 286.98 | 6731 | NYSE | NOC | Thu, Feb 14, 2019 | 281.60 | 282.03 | 279.12 | 280.60 | 6730 | NYSE | NOC | Wed, Feb 13, 2019 | 285.95 | 286.08 | 282.77 | 283.30 | 6729 | NYSE | NOC | Tue, Feb 12, 2019 | 282.77 | 284.93 | 281.54 | 284.08 | 6728 | NYSE | NOC | Mon, Feb 11, 2019 | 280.91 | 283.11 | 280.46 | 281.47 | 6727 | NYSE | NOC | Fri, Feb 8, 2019 | 277.44 | 280.71 | 276.54 | 280.62 | 6726 | NYSE | NOC | Thu, Feb 7, 2019 | 279.51 | 281.16 | 275.77 | 278.53 | 6725 | NYSE | NOC | Wed, Feb 6, 2019 | 278.40 | 281.64 | 278.21 | 280.41 | 6724 | NYSE | NOC | Tue, Feb 5, 2019 | 280.00 | 281.20 | 274.66 | 278.46 | 6723 | NYSE | NOC | Mon, Feb 4, 2019 | 272.98 | 278.91 | 272.63 | 278.73 | 6722 | NYSE | NOC | Fri, Feb 1, 2019 | 276.91 | 278.97 | 272.54 | 272.96 | 6721 | NYSE | NOC | Thu, Jan 31, 2019 | 271.67 | 284.55 | 269.50 | 275.55 | 6720 | NYSE | NOC | Wed, Jan 30, 2019 | 280.53 | 283.17 | 276.13 | 280.82 | 6719 | NYSE | NOC | Tue, Jan 29, 2019 | 274.23 | 281.49 | 273.36 | 280.13 | 6718 | NYSE | NOC | Mon, Jan 28, 2019 | 269.83 | 274.50 | 267.88 | 274.30 | 6717 | NYSE | NOC | Fri, Jan 25, 2019 | 273.28 | 274.25 | 271.00 | 272.84 | 6716 | NYSE | NOC | Thu, Jan 24, 2019 | 270.66 | 271.70 | 266.91 | 269.82 | 6715 | NYSE | NOC | Wed, Jan 23, 2019 | 266.92 | 273.38 | 266.00 | 270.23 | 6714 | NYSE | NOC | Tue, Jan 22, 2019 | 266.91 | 268.27 | 262.77 | 264.73 | 6713 | NYSE | NOC | Fri, Jan 18, 2019 | 266.31 | 270.50 | 265.59 | 267.75 | 6712 | NYSE | NOC | Thu, Jan 17, 2019 | 254.88 | 266.87 | 254.56 | 264.08 | 6711 | NYSE | NOC | Wed, Jan 16, 2019 | 259.18 | 259.18 | 255.61 | 255.74 | 6710 | NYSE | NOC | Tue, Jan 15, 2019 | 260.28 | 261.92 | 255.38 | 258.94 | 6709 | NYSE | NOC | Mon, Jan 14, 2019 | 256.50 | 262.86 | 254.89 | 259.96 | 6708 | NYSE | NOC | Fri, Jan 11, 2019 | 255.24 | 256.21 | 252.44 | 256.05 | 6707 | NYSE | NOC | Thu, Jan 10, 2019 | 251.08 | 257.85 | 250.35 | 257.66 | 6706 | NYSE | NOC | Wed, Jan 9, 2019 | 250.91 | 253.20 | 249.48 | 252.15 | 6705 | NYSE | NOC | Tue, Jan 8, 2019 | 251.40 | 253.39 | 248.01 | 250.96 | 6704 | NYSE | NOC | Mon, Jan 7, 2019 | 247.60 | 251.36 | 245.01 | 249.83 | 6703 | NYSE | NOC | Fri, Jan 4, 2019 | 243.37 | 247.95 | 242.52 | 247.90 | 6702 | NYSE | NOC | Thu, Jan 3, 2019 | 244.77 | 245.06 | 238.30 | 239.92 | 6701 | NYSE | NOC | Wed, Jan 2, 2019 | 241.17 | 246.56 | 237.08 | 246.37 | 6700 | NYSE | NOC | Mon, Dec 31, 2018 | 243.31 | 246.92 | 241.72 | 244.90 | 6699 | NYSE | NOC | Fri, Dec 28, 2018 | 241.37 | 246.23 | 239.08 | 242.25 | 6698 | NYSE | NOC | Thu, Dec 27, 2018 | 231.05 | 239.62 | 228.00 | 239.57 | 6697 | NYSE | NOC | Wed, Dec 26, 2018 | 226.53 | 233.07 | 223.63 | 232.64 | 6696 | NYSE | NOC | Mon, Dec 24, 2018 | 232.60 | 234.21 | 226.13 | 226.23 | 6695 | NYSE | NOC | Fri, Dec 21, 2018 | 238.28 | 242.27 | 233.86 | 235.24 | 6694 | NYSE | NOC | Thu, Dec 20, 2018 | 251.40 | 253.00 | 241.71 | 243.62 | 6693 | NYSE | NOC | Wed, Dec 19, 2018 | 256.80 | 261.85 | 250.91 | 253.35 | 6692 | NYSE | NOC | Tue, Dec 18, 2018 | 259.21 | 261.56 | 254.28 | 256.94 | 6691 | NYSE | NOC | Mon, Dec 17, 2018 | 261.17 | 263.05 | 255.83 | 257.24 | 6690 | NYSE | NOC | Fri, Dec 14, 2018 | 265.00 | 267.23 | 261.42 | 262.71 | 6689 | NYSE | NOC | Thu, Dec 13, 2018 | 269.68 | 270.56 | 265.52 | 267.85 | 6688 | NYSE | NOC | Wed, Dec 12, 2018 | 270.17 | 272.84 | 269.51 | 270.11 | 6687 | NYSE | NOC | Tue, Dec 11, 2018 | 275.05 | 279.03 | 264.19 | 268.00 | 6686 | NYSE | NOC | Mon, Dec 10, 2018 | 260.61 | 272.00 | 260.61 | 270.23 | 6685 | NYSE | NOC | Fri, Dec 7, 2018 | 256.95 | 261.02 | 255.36 | 257.54 | 6684 | NYSE | NOC | Thu, Dec 6, 2018 | 246.53 | 257.01 | 245.57 | 257.01 | 6683 | NYSE | NOC | Tue, Dec 4, 2018 | 260.22 | 261.21 | 248.63 | 249.84 | 6682 | NYSE | NOC | Mon, Dec 3, 2018 | 262.41 | 265.47 | 259.07 | 261.47 | 6681 | NYSE | NOC | Fri, Nov 30, 2018 | 260.59 | 260.91 | 254.84 | 259.88 | 6680 | NYSE | NOC | Thu, Nov 29, 2018 | 263.19 | 263.52 | 258.40 | 259.47 | 6679 | NYSE | NOC | Wed, Nov 28, 2018 | 261.18 | 263.98 | 259.55 | 263.14 | 6678 | NYSE | NOC | Tue, Nov 27, 2018 | 264.24 | 264.76 | 256.05 | 260.34 | 6677 | NYSE | NOC | Mon, Nov 26, 2018 | 268.08 | 270.80 | 263.77 | 265.90 | 6676 | NYSE | NOC | Fri, Nov 23, 2018 | 266.08 | 268.68 | 265.34 | 266.59 | 6675 | NYSE | NOC | Wed, Nov 21, 2018 | 268.08 | 270.95 | 266.47 | 267.71 | 6674 | NYSE | NOC | Tue, Nov 20, 2018 | 262.77 | 267.98 | 258.87 | 266.81 | 6673 | NYSE | NOC | Mon, Nov 19, 2018 | 272.99 | 272.99 | 266.52 | 269.26 | 6672 | NYSE | NOC | Fri, Nov 16, 2018 | 271.03 | 275.23 | 269.89 | 272.64 | 6671 | NYSE | NOC | Thu, Nov 15, 2018 | 269.28 | 274.90 | 267.17 | 272.35 | 6670 | NYSE | NOC | Wed, Nov 14, 2018 | 275.90 | 277.15 | 270.38 | 270.72 | 6669 | NYSE | NOC | Tue, Nov 13, 2018 | 277.09 | 279.17 | 273.02 | 273.64 | 6668 | NYSE | NOC | Mon, Nov 12, 2018 | 285.58 | 285.58 | 277.33 | 277.55 | 6667 | NYSE | NOC | Fri, Nov 9, 2018 | 281.84 | 287.22 | 280.01 | 285.73 | 6666 | NYSE | NOC | Thu, Nov 8, 2018 | 286.62 | 288.54 | 279.52 | 284.03 | 6665 | NYSE | NOC | Wed, Nov 7, 2018 | 284.00 | 285.97 | 280.39 | 285.91 | 6664 | NYSE | NOC | Tue, Nov 6, 2018 | 278.40 | 283.20 | 278.40 | 282.74 | 6663 | NYSE | NOC | Mon, Nov 5, 2018 | 275.37 | 280.26 | 274.73 | 279.44 | 6662 | NYSE | NOC | Fri, Nov 2, 2018 | 274.53 | 277.84 | 272.22 | 273.80 | 6661 | NYSE | NOC | Thu, Nov 1, 2018 | 263.47 | 273.65 | 263.20 | 273.15 | 6660 | NYSE | NOC | Wed, Oct 31, 2018 | 263.74 | 266.82 | 261.66 | 261.95 | 6659 | NYSE | NOC | Tue, Oct 30, 2018 | 254.88 | 261.25 | 251.66 | 261.10 | 6658 | NYSE | NOC | Mon, Oct 29, 2018 | 273.39 | 273.91 | 253.12 | 256.30 | 6657 | NYSE | NOC | Fri, Oct 26, 2018 | 267.11 | 271.93 | 263.54 | 269.84 | 6656 | NYSE | NOC | Thu, Oct 25, 2018 | 286.23 | 286.99 | 268.51 | 269.98 | 6655 | NYSE | NOC | Wed, Oct 24, 2018 | 310.38 | 311.00 | 285.15 | 285.86 | 6654 | NYSE | NOC | Tue, Oct 23, 2018 | 302.74 | 309.72 | 299.58 | 304.12 | 6653 | NYSE | NOC | Mon, Oct 22, 2018 | 308.53 | 308.53 | 305.34 | 306.75 | 6652 | NYSE | NOC | Fri, Oct 19, 2018 | 307.75 | 310.24 | 306.55 | 307.67 | 6651 | NYSE | NOC | Thu, Oct 18, 2018 | 307.96 | 310.25 | 304.23 | 308.20 | 6650 | NYSE | NOC | Wed, Oct 17, 2018 | 311.57 | 312.62 | 309.12 | 309.50 | 6649 | NYSE | NOC | Tue, Oct 16, 2018 | 306.45 | 312.34 | 305.08 | 312.09 | 6648 | NYSE | NOC | Mon, Oct 15, 2018 | 303.10 | 307.89 | 302.74 | 305.60 | 6647 | NYSE | NOC | Fri, Oct 12, 2018 | 300.87 | 302.86 | 294.97 | 302.37 | 6646 | NYSE | NOC | Thu, Oct 11, 2018 | 307.08 | 308.51 | 296.21 | 297.62 | 6645 | NYSE | NOC | Wed, Oct 10, 2018 | 313.24 | 313.79 | 306.87 | 309.05 | 6644 | NYSE | NOC | Tue, Oct 9, 2018 | 317.89 | 318.14 | 314.07 | 314.20 | 6643 | NYSE | NOC | Mon, Oct 8, 2018 | 318.68 | 320.90 | 316.61 | 319.00 | 6642 | NYSE | NOC | Fri, Oct 5, 2018 | 318.58 | 321.34 | 316.59 | 320.34 | 6641 | NYSE | NOC | Thu, Oct 4, 2018 | 317.76 | 318.39 | 315.61 | 318.09 | 6640 | NYSE | NOC | Wed, Oct 3, 2018 | 320.00 | 321.72 | 317.50 | 317.63 | 6639 | NYSE | NOC | Tue, Oct 2, 2018 | 319.10 | 319.66 | 317.85 | 318.77 | 6638 | NYSE | NOC | Mon, Oct 1, 2018 | 318.05 | 319.44 | 316.10 | 318.50 | 6637 | NYSE | NOC | Fri, Sep 28, 2018 | 316.41 | 317.63 | 315.10 | 317.37 | 6636 | NYSE | NOC | Thu, Sep 27, 2018 | 314.28 | 316.85 | 312.49 | 316.77 | 6635 | NYSE | NOC | Wed, Sep 26, 2018 | 315.49 | 316.54 | 313.06 | 314.58 | 6634 | NYSE | NOC | Tue, Sep 25, 2018 | 306.68 | 314.74 | 306.11 | 314.41 | 6633 | NYSE | NOC | Mon, Sep 24, 2018 | 306.66 | 307.10 | 304.10 | 306.11 | 6632 | NYSE | NOC | Fri, Sep 21, 2018 | 303.00 | 307.93 | 302.76 | 306.69 | 6631 | NYSE | NOC | Thu, Sep 20, 2018 | 311.80 | 312.85 | 296.66 | 301.41 | 6630 | NYSE | NOC | Wed, Sep 19, 2018 | 317.66 | 319.10 | 310.97 | 312.26 | 6629 | NYSE | NOC | Tue, Sep 18, 2018 | 311.43 | 318.06 | 311.43 | 317.63 | 6628 | NYSE | NOC | Mon, Sep 17, 2018 | 307.44 | 311.50 | 307.01 | 311.02 | 6627 | NYSE | NOC | Fri, Sep 14, 2018 | 303.80 | 307.73 | 303.01 | 307.34 | 6626 | NYSE | NOC | Thu, Sep 13, 2018 | 303.50 | 308.04 | 300.03 | 303.41 | 6625 | NYSE | NOC | Wed, Sep 12, 2018 | 302.05 | 304.42 | 301.47 | 303.53 | 6624 | NYSE | NOC | Tue, Sep 11, 2018 | 302.90 | 305.43 | 301.80 | 302.97 | 6623 | NYSE | NOC | Mon, Sep 10, 2018 | 300.88 | 304.02 | 298.57 | 303.94 | 6622 | NYSE | NOC | Fri, Sep 7, 2018 | 301.22 | 301.35 | 298.42 | 300.52 | 6621 | NYSE | NOC | Thu, Sep 6, 2018 | 297.04 | 302.18 | 297.04 | 301.69 | 6620 | NYSE | NOC | Wed, Sep 5, 2018 | 296.95 | 298.15 | 295.76 | 296.75 | 6619 | NYSE | NOC | Tue, Sep 4, 2018 | 297.68 | 298.71 | 296.22 | 297.65 | 6618 | NYSE | NOC | Fri, Aug 31, 2018 | 297.55 | 299.25 | 296.93 | 298.49 | 6617 | NYSE | NOC | Thu, Aug 30, 2018 | 297.03 | 299.50 | 296.18 | 298.69 | 6616 | NYSE | NOC | Wed, Aug 29, 2018 | 299.31 | 300.60 | 296.32 | 297.11 | 6615 | NYSE | NOC | Tue, Aug 28, 2018 | 300.44 | 300.76 | 298.11 | 300.41 | 6614 | NYSE | NOC | Mon, Aug 27, 2018 | 299.18 | 300.89 | 298.15 | 300.13 | 6613 | NYSE | NOC | Fri, Aug 24, 2018 | 296.36 | 299.85 | 296.36 | 298.04 | 6612 | NYSE | NOC | Thu, Aug 23, 2018 | 296.61 | 299.66 | 295.74 | 296.38 | 6611 | NYSE | NOC | Wed, Aug 22, 2018 | 297.09 | 299.19 | 296.70 | 297.24 | 6610 | NYSE | NOC | Tue, Aug 21, 2018 | 296.79 | 298.74 | 296.63 | 298.18 | 6609 | NYSE | NOC | Mon, Aug 20, 2018 | 295.00 | 298.60 | 294.30 | 297.50 | 6608 | NYSE | NOC | Fri, Aug 17, 2018 | 291.24 | 295.80 | 290.77 | 294.39 | 6607 | NYSE | NOC | Thu, Aug 16, 2018 | 292.26 | 293.73 | 291.27 | 291.99 | 6606 | NYSE | NOC | Wed, Aug 15, 2018 | 292.57 | 293.19 | 290.00 | 291.51 | 6605 | NYSE | NOC | Tue, Aug 14, 2018 | 292.98 | 296.30 | 292.03 | 293.86 | 6604 | NYSE | NOC | Mon, Aug 13, 2018 | 291.23 | 293.42 | 290.29 | 292.02 | 6603 | NYSE | NOC | Fri, Aug 10, 2018 | 290.83 | 294.70 | 289.30 | 291.32 | 6602 | NYSE | NOC | Thu, Aug 9, 2018 | 295.70 | 295.72 | 289.86 | 291.43 | 6601 | NYSE | NOC | Wed, Aug 8, 2018 | 295.39 | 295.80 | 293.25 | 294.95 | 6600 | NYSE | NOC | Tue, Aug 7, 2018 | 295.69 | 297.82 | 293.02 | 295.26 | 6599 | NYSE | NOC | Mon, Aug 6, 2018 | 296.51 | 297.04 | 292.38 | 295.43 | 6598 | NYSE | NOC | Fri, Aug 3, 2018 | 298.43 | 298.67 | 295.00 | 297.25 | 6597 | NYSE | NOC | Thu, Aug 2, 2018 | 297.70 | 300.12 | 296.72 | 298.69 | 6596 | NYSE | NOC | Wed, Aug 1, 2018 | 300.00 | 301.47 | 297.73 | 300.90 | 6595 | NYSE | NOC | Tue, Jul 31, 2018 | 296.70 | 302.56 | 294.72 | 300.49 | 6594 | NYSE | NOC | Mon, Jul 30, 2018 | 300.67 | 301.64 | 294.16 | 294.83 | 6593 | NYSE | NOC | Fri, Jul 27, 2018 | 295.99 | 302.57 | 295.99 | 301.65 | 6592 | NYSE | NOC | Thu, Jul 26, 2018 | 293.50 | 295.51 | 287.09 | 295.31 | 6591 | NYSE | NOC | Wed, Jul 25, 2018 | 310.00 | 312.87 | 293.27 | 295.50 | 6590 | NYSE | NOC | Tue, Jul 24, 2018 | 320.15 | 323.78 | 310.55 | 316.17 | 6589 | NYSE | NOC | Mon, Jul 23, 2018 | 324.68 | 324.68 | 316.35 | 316.67 | 6588 | NYSE | NOC | Fri, Jul 20, 2018 | 322.73 | 325.28 | 321.42 | 323.93 | 6587 | NYSE | NOC | Thu, Jul 19, 2018 | 322.95 | 324.41 | 321.02 | 324.16 | 6586 | NYSE | NOC | Wed, Jul 18, 2018 | 322.17 | 324.41 | 320.53 | 323.71 | 6585 | NYSE | NOC | Tue, Jul 17, 2018 | 320.95 | 322.53 | 319.69 | 321.20 | 6584 | NYSE | NOC | Mon, Jul 16, 2018 | 322.79 | 324.47 | 320.08 | 320.33 | 6583 | NYSE | NOC | Fri, Jul 13, 2018 | 319.95 | 322.31 | 316.28 | 321.73 | 6582 | NYSE | NOC | Thu, Jul 12, 2018 | 315.68 | 322.51 | 314.04 | 322.13 | 6581 | NYSE | NOC | Wed, Jul 11, 2018 | 313.11 | 314.58 | 311.05 | 311.77 | 6580 | NYSE | NOC | Tue, Jul 10, 2018 | 313.75 | 315.50 | 312.57 | 315.12 | 6579 | NYSE | NOC | Mon, Jul 9, 2018 | 308.49 | 315.34 | 308.12 | 313.70 | 6578 | NYSE | NOC | Fri, Jul 6, 2018 | 307.37 | 310.09 | 305.13 | 307.36 | 6577 | NYSE | NOC | Thu, Jul 5, 2018 | 309.54 | 310.51 | 305.55 | 308.25 | 6576 | NYSE | NOC | Tue, Jul 3, 2018 | 309.91 | 312.10 | 307.78 | 308.84 | 6575 | NYSE | NOC | Mon, Jul 2, 2018 | 306.44 | 310.98 | 304.62 | 308.87 | 6574 | NYSE | NOC | Fri, Jun 29, 2018 | 308.46 | 312.88 | 307.44 | 307.70 | 6573 | NYSE | NOC | Thu, Jun 28, 2018 | 306.73 | 309.73 | 303.02 | 307.72 | 6572 | NYSE | NOC | Wed, Jun 27, 2018 | 309.93 | 313.24 | 306.48 | 306.59 | 6571 | NYSE | NOC | Tue, Jun 26, 2018 | 314.17 | 315.14 | 309.03 | 309.34 | 6570 | NYSE | NOC | Mon, Jun 25, 2018 | 309.39 | 314.93 | 309.01 | 313.72 | 6569 | NYSE | NOC | Fri, Jun 22, 2018 | 315.00 | 316.47 | 311.40 | 312.06 | 6568 | NYSE | NOC | Thu, Jun 21, 2018 | 310.95 | 313.89 | 307.26 | 313.45 | 6567 | NYSE | NOC | Wed, Jun 20, 2018 | 314.33 | 315.10 | 311.56 | 312.08 | 6566 | NYSE | NOC | Tue, Jun 19, 2018 | 318.82 | 320.72 | 313.02 | 313.84 | 6565 | NYSE | NOC | Mon, Jun 18, 2018 | 320.80 | 323.44 | 320.06 | 322.42 | 6564 | NYSE | NOC | Fri, Jun 15, 2018 | 322.56 | 323.92 | 318.81 | 321.52 | 6563 | NYSE | NOC | Thu, Jun 14, 2018 | 328.02 | 330.00 | 321.51 | 322.56 | 6562 | NYSE | NOC | Wed, Jun 13, 2018 | 329.17 | 331.25 | 326.66 | 327.82 | 6561 | NYSE | NOC | Tue, Jun 12, 2018 | 335.91 | 335.91 | 327.19 | 329.35 | 6560 | NYSE | NOC | Mon, Jun 11, 2018 | 338.50 | 339.84 | 333.82 | 334.36 | 6559 | NYSE | NOC | Fri, Jun 8, 2018 | 338.97 | 339.20 | 336.14 | 338.63 | 6558 | NYSE | NOC | Thu, Jun 7, 2018 | 336.67 | 340.14 | 336.35 | 338.07 | 6557 | NYSE | NOC | Wed, Jun 6, 2018 | 332.41 | 337.25 | 332.41 | 335.22 | 6556 | NYSE | NOC | Tue, Jun 5, 2018 | 333.33 | 333.43 | 328.43 | 329.19 | 6555 | NYSE | NOC | Mon, Jun 4, 2018 | 330.00 | 333.17 | 329.29 | 332.81 | 6554 | NYSE | NOC | Fri, Jun 1, 2018 | 327.64 | 330.19 | 327.64 | 329.99 | 6553 | NYSE | NOC | Thu, May 31, 2018 | 330.14 | 331.79 | 326.60 | 326.05 | 6552 | NYSE | NOC | Wed, May 30, 2018 | 328.07 | 332.00 | 325.70 | 331.57 | 6551 | NYSE | NOC | Tue, May 29, 2018 | 330.14 | 331.52 | 323.72 | 326.48 | 6550 | NYSE | NOC | Fri, May 25, 2018 | 333.00 | 333.93 | 330.17 | 331.93 | 6549 | NYSE | NOC | Thu, May 24, 2018 | 328.00 | 333.55 | 327.09 | 332.81 | 6548 | NYSE | NOC | Wed, May 23, 2018 | 323.09 | 328.36 | 322.18 | 328.23 | 6547 | NYSE | NOC | Tue, May 22, 2018 | 330.15 | 330.15 | 323.19 | 324.50 | 6546 | NYSE | NOC | Mon, May 21, 2018 | 330.71 | 332.93 | 328.93 | 331.36 | 6545 | NYSE | NOC | Fri, May 18, 2018 | 325.15 | 330.29 | 325.01 | 329.02 | 6544 | NYSE | NOC | Thu, May 17, 2018 | 321.14 | 325.74 | 320.66 | 324.52 | 6543 | NYSE | NOC | Wed, May 16, 2018 | 321.82 | 324.92 | 320.20 | 321.16 | 6542 | NYSE | NOC | Tue, May 15, 2018 | 317.35 | 323.35 | 316.37 | 319.97 | 6541 | NYSE | NOC | Mon, May 14, 2018 | 325.16 | 325.60 | 318.08 | 318.72 | 6540 | NYSE | NOC | Fri, May 11, 2018 | 326.65 | 326.95 | 324.38 | 325.30 | 6539 | NYSE | NOC | Thu, May 10, 2018 | 329.60 | 330.49 | 325.80 | 326.41 | 6538 | NYSE | NOC | Wed, May 9, 2018 | 330.19 | 331.63 | 326.20 | 327.59 | 6537 | NYSE | NOC | Tue, May 8, 2018 | 319.36 | 330.22 | 318.27 | 329.27 | 6536 | NYSE | NOC | Mon, May 7, 2018 | 315.62 | 319.37 | 314.28 | 317.13 | 6535 | NYSE | NOC | Fri, May 4, 2018 | 313.43 | 315.23 | 311.54 | 313.85 | 6534 | NYSE | NOC | Thu, May 3, 2018 | 305.90 | 319.62 | 304.03 | 315.68 | 6533 | NYSE | NOC | Wed, May 2, 2018 | 307.22 | 315.62 | 305.22 | 307.16 | 6532 | NYSE | NOC | Tue, May 1, 2018 | 322.21 | 322.74 | 302.35 | 307.22 | 6531 | NYSE | NOC | Mon, Apr 30, 2018 | 323.06 | 326.51 | 321.35 | 322.04 | 6530 | NYSE | NOC | Fri, Apr 27, 2018 | 333.00 | 333.37 | 320.83 | 321.85 | 6529 | NYSE | NOC | Thu, Apr 26, 2018 | 335.00 | 339.88 | 327.75 | 333.96 | 6528 | NYSE | NOC | Wed, Apr 25, 2018 | 337.00 | 340.67 | 318.01 | 332.62 | 6527 | NYSE | NOC | Tue, Apr 24, 2018 | 358.13 | 359.35 | 332.66 | 341.52 | 6526 | NYSE | NOC | Mon, Apr 23, 2018 | 356.67 | 358.87 | 353.09 | 356.12 | 6525 | NYSE | NOC | Fri, Apr 20, 2018 | 359.48 | 359.48 | 354.63 | 355.92 | 6524 | NYSE | NOC | Thu, Apr 19, 2018 | 357.79 | 359.88 | 356.19 | 358.02 | 6523 | NYSE | NOC | Wed, Apr 18, 2018 | 357.12 | 359.45 | 354.10 | 357.70 | 6522 | NYSE | NOC | Tue, Apr 17, 2018 | 352.86 | 356.01 | 349.95 | 355.04 | 6521 | NYSE | NOC | Mon, Apr 16, 2018 | 353.15 | 353.99 | 350.70 | 351.75 | 6520 | NYSE | NOC | Fri, Apr 13, 2018 | 353.58 | 353.98 | 348.72 | 350.60 | 6519 | NYSE | NOC | Thu, Apr 12, 2018 | 349.03 | 353.56 | 348.85 | 352.05 | 6518 | NYSE | NOC | Wed, Apr 11, 2018 | 345.65 | 351.29 | 345.05 | 346.65 | 6517 | NYSE | NOC | Tue, Apr 10, 2018 | 352.32 | 352.90 | 343.88 | 346.74 | 6516 | NYSE | NOC | Mon, Apr 9, 2018 | 353.61 | 355.00 | 346.70 | 347.59 | 6515 | NYSE | NOC | Fri, Apr 6, 2018 | 356.70 | 359.60 | 349.47 | 351.72 | 6514 | NYSE | NOC | Thu, Apr 5, 2018 | 355.01 | 360.88 | 352.55 | 360.03 | 6513 | NYSE | NOC | Wed, Apr 4, 2018 | 340.19 | 353.56 | 338.01 | 353.44 | 6512 | NYSE | NOC | Tue, Apr 3, 2018 | 346.34 | 347.64 | 340.65 | 346.04 | 6511 | NYSE | NOC | Mon, Apr 2, 2018 | 349.25 | 350.44 | 338.73 | 345.52 | 6510 | NYSE | NOC | Thu, Mar 29, 2018 | 345.98 | 351.33 | 344.80 | 349.12 | 6509 | NYSE | NOC | Wed, Mar 28, 2018 | 350.51 | 350.67 | 341.72 | 344.71 | 6508 | NYSE | NOC | Tue, Mar 27, 2018 | 356.01 | 358.50 | 347.28 | 349.29 | 6507 | NYSE | NOC | Mon, Mar 26, 2018 | 350.00 | 355.84 | 349.44 | 355.23 | 6506 | NYSE | NOC | Fri, Mar 23, 2018 | 340.71 | 356.97 | 339.78 | 345.77 | 6505 | NYSE | NOC | Thu, Mar 22, 2018 | 344.81 | 346.05 | 338.10 | 338.83 | 6504 | NYSE | NOC | Wed, Mar 21, 2018 | 347.93 | 350.62 | 345.90 | 347.22 | 6503 | NYSE | NOC | Tue, Mar 20, 2018 | 345.30 | 349.75 | 344.63 | 347.58 | 6502 | NYSE | NOC | Mon, Mar 19, 2018 | 338.18 | 345.54 | 336.90 | 344.93 | 6501 | NYSE | NOC | Fri, Mar 16, 2018 | 340.67 | 343.20 | 338.20 | 338.63 | 6500 | NYSE | NOC | Thu, Mar 15, 2018 | 340.90 | 342.54 | 338.52 | 340.82 | 6499 | NYSE | NOC | Wed, Mar 14, 2018 | 346.69 | 346.75 | 338.06 | 340.10 | 6498 | NYSE | NOC | Tue, Mar 13, 2018 | 346.27 | 348.64 | 342.85 | 344.33 | 6497 | NYSE | NOC | Mon, Mar 12, 2018 | 352.83 | 352.83 | 342.64 | 344.72 | 6496 | NYSE | NOC | Fri, Mar 9, 2018 | 347.24 | 349.87 | 344.01 | 349.64 | 6495 | NYSE | NOC | Thu, Mar 8, 2018 | 348.10 | 348.22 | 344.27 | 346.36 | 6494 | NYSE | NOC | Wed, Mar 7, 2018 | 337.99 | 347.43 | 336.36 | 346.82 | 6493 | NYSE | NOC | Tue, Mar 6, 2018 | 345.44 | 346.21 | 340.82 | 341.87 | 6492 | NYSE | NOC | Mon, Mar 5, 2018 | 340.95 | 345.39 | 337.55 | 344.79 | 6491 | NYSE | NOC | Fri, Mar 2, 2018 | 336.68 | 344.69 | 334.40 | 343.05 | 6490 | NYSE | NOC | Thu, Mar 1, 2018 | 351.12 | 351.87 | 337.22 | 338.44 | 6489 | NYSE | NOC | Wed, Feb 28, 2018 | 354.30 | 357.26 | 349.77 | 350.04 | 6488 | NYSE | NOC | Tue, Feb 27, 2018 | 354.65 | 359.43 | 353.58 | 353.66 | 6487 | NYSE | NOC | Mon, Feb 26, 2018 | 353.20 | 355.84 | 352.15 | 355.09 | 6486 | NYSE | NOC | Fri, Feb 23, 2018 | 350.00 | 351.58 | 348.17 | 351.51 | 6485 | NYSE | NOC | Thu, Feb 22, 2018 | 351.79 | 352.56 | 347.52 | 348.63 | 6484 | NYSE | NOC | Wed, Feb 21, 2018 | 352.31 | 356.31 | 350.42 | 350.82 | 6483 | NYSE | NOC | Tue, Feb 20, 2018 | 352.45 | 355.16 | 348.58 | 350.36 | 6482 | NYSE | NOC | Fri, Feb 16, 2018 | 355.91 | 358.84 | 354.74 | 356.00 | 6481 | NYSE | NOC | Thu, Feb 15, 2018 | 352.99 | 357.00 | 352.06 | 356.91 | 6480 | NYSE | NOC | Wed, Feb 14, 2018 | 346.15 | 350.42 | 342.40 | 349.62 | 6479 | NYSE | NOC | Tue, Feb 13, 2018 | 335.12 | 344.38 | 335.12 | 343.36 | 6478 | NYSE | NOC | Mon, Feb 12, 2018 | 334.60 | 341.34 | 330.57 | 337.44 | 6477 | NYSE | NOC | Fri, Feb 9, 2018 | 327.91 | 338.00 | 323.47 | 332.69 | 6476 | NYSE | NOC | Thu, Feb 8, 2018 | 338.41 | 341.67 | 323.46 | 324.01 | 6475 | NYSE | NOC | Wed, Feb 7, 2018 | 326.76 | 342.14 | 326.01 | 337.66 | 6474 | NYSE | NOC | Tue, Feb 6, 2018 | 314.11 | 329.00 | 313.01 | 327.50 | 6473 | NYSE | NOC | Mon, Feb 5, 2018 | 333.75 | 339.53 | 316.27 | 322.37 | 6472 | NYSE | NOC | Fri, Feb 2, 2018 | 340.90 | 344.17 | 336.72 | 336.79 | 6471 | NYSE | NOC | Thu, Feb 1, 2018 | 340.53 | 349.18 | 340.24 | 342.86 | 6470 | NYSE | NOC | Wed, Jan 31, 2018 | 340.63 | 344.20 | 339.62 | 340.53 | 6469 | NYSE | NOC | Tue, Jan 30, 2018 | 335.28 | 341.28 | 333.52 | 339.46 | 6468 | NYSE | NOC | Mon, Jan 29, 2018 | 336.00 | 341.26 | 335.05 | 338.34 | 6467 | NYSE | NOC | Fri, Jan 26, 2018 | 326.08 | 335.57 | 323.63 | 335.56 | 6466 | NYSE | NOC | Thu, Jan 25, 2018 | 316.74 | 325.99 | 314.47 | 325.00 | 6465 | NYSE | NOC | Wed, Jan 24, 2018 | 313.45 | 316.32 | 312.68 | 313.46 | 6464 | NYSE | NOC | Tue, Jan 23, 2018 | 315.23 | 315.35 | 312.67 | 313.48 | 6463 | NYSE | NOC | Mon, Jan 22, 2018 | 316.10 | 316.58 | 313.56 | 315.14 | 6462 | NYSE | NOC | Fri, Jan 19, 2018 | 316.23 | 317.19 | 314.69 | 316.37 | 6461 | NYSE | NOC | Thu, Jan 18, 2018 | 317.50 | 318.70 | 314.00 | 314.30 | 6460 | NYSE | NOC | Wed, Jan 17, 2018 | 314.99 | 317.81 | 313.32 | 317.51 | 6459 | NYSE | NOC | Tue, Jan 16, 2018 | 317.42 | 318.70 | 312.33 | 312.54 | 6458 | NYSE | NOC | Fri, Jan 12, 2018 | 310.00 | 315.71 | 309.67 | 315.15 | 6457 | NYSE | NOC | Thu, Jan 11, 2018 | 308.88 | 309.71 | 308.26 | 309.55 | 6456 | NYSE | NOC | Wed, Jan 10, 2018 | 309.34 | 309.48 | 306.36 | 307.61 | 6455 | NYSE | NOC | Tue, Jan 9, 2018 | 309.23 | 312.93 | 308.71 | 310.39 | 6454 | NYSE | NOC | Mon, Jan 8, 2018 | 308.95 | 309.34 | 307.57 | 308.26 | 6453 | NYSE | NOC | Fri, Jan 5, 2018 | 309.09 | 310.24 | 307.21 | 308.22 | 6452 | NYSE | NOC | Thu, Jan 4, 2018 | 306.58 | 308.71 | 305.61 | 308.55 | 6451 | NYSE | NOC | Wed, Jan 3, 2018 | 304.74 | 307.25 | 304.61 | 306.65 | 6450 | NYSE | NOC | Tue, Jan 2, 2018 | 307.35 | 307.72 | 303.21 | 305.24 | 6449 | NYSE | NOC | Fri, Dec 29, 2017 | 308.25 | 309.19 | 306.91 | 306.91 | 6448 | NYSE | NOC | Thu, Dec 28, 2017 | 306.82 | 308.51 | 305.85 | 308.29 | 6447 | NYSE | NOC | Wed, Dec 27, 2017 | 304.65 | 306.33 | 304.08 | 306.16 | 6446 | NYSE | NOC | Tue, Dec 26, 2017 | 304.42 | 306.43 | 303.73 | 303.84 | 6445 | NYSE | NOC | Fri, Dec 22, 2017 | 305.77 | 305.77 | 303.70 | 303.78 | 6444 | NYSE | NOC | Thu, Dec 21, 2017 | 307.54 | 307.74 | 304.07 | 304.49 | 6443 | NYSE | NOC | Wed, Dec 20, 2017 | 307.93 | 308.51 | 306.38 | 306.62 | 6442 | NYSE | NOC | Tue, Dec 19, 2017 | 308.72 | 309.88 | 307.04 | 307.12 | 6441 | NYSE | NOC | Mon, Dec 18, 2017 | 311.02 | 311.13 | 306.73 | 308.40 | 6440 | NYSE | NOC | Fri, Dec 15, 2017 | 308.53 | 311.15 | 307.53 | 310.47 | 6439 | NYSE | NOC | Thu, Dec 14, 2017 | 309.45 | 310.08 | 306.32 | 306.91 | 6438 | NYSE | NOC | Wed, Dec 13, 2017 | 306.96 | 311.08 | 306.96 | 308.46 | 6437 | NYSE | NOC | Tue, Dec 12, 2017 | 306.22 | 307.92 | 305.10 | 307.28 | 6436 | NYSE | NOC | Mon, Dec 11, 2017 | 305.53 | 307.17 | 303.86 | 304.56 | 6435 | NYSE | NOC | Fri, Dec 8, 2017 | 303.25 | 305.67 | 301.01 | 305.67 | 6434 | NYSE | NOC | Thu, Dec 7, 2017 | 300.26 | 303.87 | 300.20 | 302.68 | 6433 | NYSE | NOC | Wed, Dec 6, 2017 | 297.96 | 301.29 | 297.82 | 300.20 | 6432 | NYSE | NOC | Tue, Dec 5, 2017 | 301.53 | 301.84 | 297.52 | 297.75 | 6431 | NYSE | NOC | Mon, Dec 4, 2017 | 301.73 | 303.10 | 300.50 | 300.56 | 6430 | NYSE | NOC | Fri, Dec 1, 2017 | 307.00 | 307.81 | 297.00 | 299.63 | 6429 | NYSE | NOC | Thu, Nov 30, 2017 | 307.00 | 309.76 | 304.78 | 306.40 | 6428 | NYSE | NOC | Wed, Nov 29, 2017 | 308.14 | 308.33 | 306.05 | 306.69 | 6427 | NYSE | NOC | Tue, Nov 28, 2017 | 305.22 | 309.24 | 304.82 | 307.90 | 6426 | NYSE | NOC | Mon, Nov 27, 2017 | 302.89 | 304.25 | 302.08 | 303.63 | 6425 | NYSE | NOC | Fri, Nov 24, 2017 | 302.82 | 303.90 | 302.19 | 302.72 | 6424 | NYSE | NOC | Wed, Nov 22, 2017 | 303.24 | 303.62 | 300.30 | 302.02 | 6423 | NYSE | NOC | Tue, Nov 21, 2017 | 302.14 | 304.93 | 301.09 | 304.31 | 6422 | NYSE | NOC | Mon, Nov 20, 2017 | 296.96 | 301.25 | 296.76 | 300.94 | 6421 | NYSE | NOC | Fri, Nov 17, 2017 | 299.57 | 300.09 | 296.67 | 296.85 | 6420 | NYSE | NOC | Thu, Nov 16, 2017 | 300.38 | 301.25 | 299.53 | 300.55 | 6419 | NYSE | NOC | Wed, Nov 15, 2017 | 300.77 | 302.34 | 299.64 | 299.94 | 6418 | NYSE | NOC | Tue, Nov 14, 2017 | 297.17 | 300.53 | 296.15 | 300.46 | 6417 | NYSE | NOC | Mon, Nov 13, 2017 | 297.73 | 298.96 | 294.44 | 298.48 | 6416 | NYSE | NOC | Fri, Nov 10, 2017 | 298.50 | 299.66 | 297.56 | 298.13 | 6415 | NYSE | NOC | Thu, Nov 9, 2017 | 302.87 | 303.58 | 298.09 | 299.14 | 6414 | NYSE | NOC | Wed, Nov 8, 2017 | 303.30 | 304.25 | 302.50 | 303.30 | 6413 | NYSE | NOC | Tue, Nov 7, 2017 | 301.99 | 304.67 | 301.99 | 303.31 | 6412 | NYSE | NOC | Mon, Nov 6, 2017 | 300.86 | 303.49 | 300.28 | 301.86 | 6411 | NYSE | NOC | Fri, Nov 3, 2017 | 301.18 | 303.36 | 299.15 | 301.66 | 6410 | NYSE | NOC | Thu, Nov 2, 2017 | 293.88 | 301.49 | 293.88 | 301.36 | 6409 | NYSE | NOC | Wed, Nov 1, 2017 | 295.67 | 296.49 | 293.98 | 294.17 | 6408 | NYSE | NOC | Tue, Oct 31, 2017 | 296.99 | 297.41 | 295.39 | 295.53 | 6407 | NYSE | NOC | Mon, Oct 30, 2017 | 296.87 | 298.29 | 295.20 | 296.37 | 6406 | NYSE | NOC | Fri, Oct 27, 2017 | 298.00 | 299.03 | 296.79 | 297.66 | 6405 | NYSE | NOC | Thu, Oct 26, 2017 | 306.00 | 306.00 | 295.56 | 297.99 | 6404 | NYSE | NOC | Wed, Oct 25, 2017 | 300.63 | 306.61 | 299.74 | 304.75 | 6403 | NYSE | NOC | Tue, Oct 24, 2017 | 293.20 | 294.55 | 292.24 | 294.03 | 6402 | NYSE | NOC | Mon, Oct 23, 2017 | 295.41 | 297.10 | 294.00 | 294.05 | 6401 | NYSE | NOC | Fri, Oct 20, 2017 | 293.75 | 294.62 | 292.04 | 294.60 | 6400 | NYSE | NOC | Thu, Oct 19, 2017 | 292.00 | 293.10 | 288.57 | 292.65 | 6399 | NYSE | NOC | Wed, Oct 18, 2017 | 294.67 | 294.67 | 290.85 | 292.00 | 6398 | NYSE | NOC | Tue, Oct 17, 2017 | 295.50 | 295.87 | 293.74 | 294.32 | 6397 | NYSE | NOC | Mon, Oct 16, 2017 | 297.00 | 297.57 | 294.31 | 295.78 | 6396 | NYSE | NOC | Fri, Oct 13, 2017 | 299.18 | 299.33 | 296.22 | 296.40 | 6395 | NYSE | NOC | Thu, Oct 12, 2017 | 295.12 | 298.88 | 295.00 | 298.68 | 6394 | NYSE | NOC | Wed, Oct 11, 2017 | 293.79 | 295.36 | 292.94 | 295.19 | 6393 | NYSE | NOC | Tue, Oct 10, 2017 | 294.71 | 294.71 | 292.07 | 293.33 | 6392 | NYSE | NOC | Mon, Oct 9, 2017 | 293.75 | 294.98 | 292.15 | 293.86 | 6391 | NYSE | NOC | Fri, Oct 6, 2017 | 292.94 | 293.38 | 291.85 | 293.33 | 6390 | NYSE | NOC | Thu, Oct 5, 2017 | 291.89 | 293.22 | 290.96 | 292.68 | 6389 | NYSE | NOC | Wed, Oct 4, 2017 | 291.00 | 292.61 | 290.21 | 292.18 | 6388 | NYSE | NOC | Tue, Oct 3, 2017 | 289.80 | 292.32 | 289.02 | 291.08 | 6387 | NYSE | NOC | Mon, Oct 2, 2017 | 288.50 | 289.95 | 287.22 | 289.90 | 6386 | NYSE | NOC | Fri, Sep 29, 2017 | 285.27 | 287.81 | 283.77 | 287.72 | 6385 | NYSE | NOC | Thu, Sep 28, 2017 | 285.73 | 286.24 | 283.93 | 284.62 | 6384 | NYSE | NOC | Wed, Sep 27, 2017 | 285.04 | 287.27 | 284.83 | 286.84 | 6383 | NYSE | NOC | Tue, Sep 26, 2017 | 281.60 | 284.93 | 281.47 | 284.74 | 6382 | NYSE | NOC | Mon, Sep 25, 2017 | 281.50 | 281.61 | 278.88 | 281.37 | 6381 | NYSE | NOC | Fri, Sep 22, 2017 | 281.54 | 282.93 | 280.21 | 281.55 | 6380 | NYSE | NOC | Thu, Sep 21, 2017 | 279.89 | 281.01 | 278.70 | 280.42 | 6379 | NYSE | NOC | Wed, Sep 20, 2017 | 278.25 | 281.57 | 278.00 | 280.04 | 6378 | NYSE | NOC | Tue, Sep 19, 2017 | 276.14 | 279.90 | 275.02 | 278.33 | 6377 | NYSE | NOC | Mon, Sep 18, 2017 | 267.03 | 276.20 | 264.81 | 275.97 | 6376 | NYSE | NOC | Fri, Sep 15, 2017 | 265.75 | 267.20 | 265.04 | 267.03 | 6375 | NYSE | NOC | Thu, Sep 14, 2017 | 266.41 | 266.63 | 264.69 | 265.69 | 6374 | NYSE | NOC | Wed, Sep 13, 2017 | 268.26 | 268.83 | 266.51 | 266.70 | 6373 | NYSE | NOC | Tue, Sep 12, 2017 | 268.88 | 270.38 | 268.41 | 268.96 | 6372 | NYSE | NOC | Mon, Sep 11, 2017 | 268.60 | 269.82 | 268.04 | 269.30 | 6371 | NYSE | NOC | Fri, Sep 8, 2017 | 265.83 | 268.15 | 265.00 | 267.45 | 6370 | NYSE | NOC | Thu, Sep 7, 2017 | 265.53 | 266.03 | 264.36 | 265.87 | 6369 | NYSE | NOC | Wed, Sep 6, 2017 | 268.95 | 268.95 | 265.25 | 265.27 | 6368 | NYSE | NOC | Tue, Sep 5, 2017 | 270.92 | 270.92 | 267.80 | 268.07 | 6367 | NYSE | NOC | Fri, Sep 1, 2017 | 272.03 | 272.32 | 268.83 | 268.83 | 6366 | NYSE | NOC | Thu, Aug 31, 2017 | 271.73 | 272.77 | 270.02 | 272.21 | 6365 | NYSE | NOC | Wed, Aug 30, 2017 | 270.81 | 271.21 | 269.80 | 271.01 | 6364 | NYSE | NOC | Tue, Aug 29, 2017 | 269.71 | 271.52 | 268.61 | 270.72 | 6363 | NYSE | NOC | Mon, Aug 28, 2017 | 270.00 | 270.66 | 267.18 | 267.90 | 6362 | NYSE | NOC | Fri, Aug 25, 2017 | 269.99 | 270.57 | 268.55 | 269.33 | 6361 | NYSE | NOC | Thu, Aug 24, 2017 | 269.88 | 270.64 | 268.30 | 268.54 | 6360 | NYSE | NOC | Wed, Aug 23, 2017 | 271.72 | 272.60 | 270.49 | 269.77 | 6359 | NYSE | NOC | Tue, Aug 22, 2017 | 269.00 | 273.49 | 268.57 | 272.82 | 6358 | NYSE | NOC | Mon, Aug 21, 2017 | 267.71 | 268.04 | 264.35 | 267.70 | 6357 | NYSE | NOC | Fri, Aug 18, 2017 | 268.98 | 269.17 | 267.17 | 267.61 | 6356 | NYSE | NOC | Thu, Aug 17, 2017 | 270.04 | 270.81 | 268.00 | 268.13 | 6355 | NYSE | NOC | Wed, Aug 16, 2017 | 271.36 | 271.36 | 269.08 | 269.99 | 6354 | NYSE | NOC | Tue, Aug 15, 2017 | 271.25 | 271.48 | 270.02 | 271.14 | 6353 | NYSE | NOC | Mon, Aug 14, 2017 | 270.24 | 271.89 | 269.24 | 271.40 | 6352 | NYSE | NOC | Fri, Aug 11, 2017 | 271.11 | 272.77 | 269.10 | 269.28 | 6351 | NYSE | NOC | Thu, Aug 10, 2017 | 274.00 | 274.61 | 270.23 | 270.55 | 6350 | NYSE | NOC | Wed, Aug 9, 2017 | 270.85 | 273.80 | 270.17 | 273.10 | 6349 | NYSE | NOC | Tue, Aug 8, 2017 | 269.34 | 270.20 | 269.08 | 269.82 | 6348 | NYSE | NOC | Mon, Aug 7, 2017 | 269.51 | 269.73 | 268.52 | 269.58 | 6347 | NYSE | NOC | Fri, Aug 4, 2017 | 268.90 | 269.24 | 267.46 | 269.24 | 6346 | NYSE | NOC | Thu, Aug 3, 2017 | 267.00 | 268.90 | 265.12 | 268.78 | 6345 | NYSE | NOC | Wed, Aug 2, 2017 | 264.52 | 266.87 | 264.14 | 266.83 | 6344 | NYSE | NOC | Tue, Aug 1, 2017 | 263.32 | 264.72 | 263.04 | 264.64 | 6343 | NYSE | NOC | Mon, Jul 31, 2017 | 264.89 | 266.00 | 263.07 | 263.13 | 6342 | NYSE | NOC | Fri, Jul 28, 2017 | 261.13 | 264.28 | 260.22 | 264.10 | 6341 | NYSE | NOC | Thu, Jul 27, 2017 | 264.24 | 264.29 | 259.00 | 260.76 | 6340 | NYSE | NOC | Wed, Jul 26, 2017 | 264.23 | 265.36 | 259.39 | 263.86 | 6339 | NYSE | NOC | Tue, Jul 25, 2017 | 266.45 | 266.81 | 263.66 | 264.05 | 6338 | NYSE | NOC | Mon, Jul 24, 2017 | 265.51 | 266.33 | 265.07 | 265.27 | 6337 | NYSE | NOC | Fri, Jul 21, 2017 | 263.63 | 265.30 | 262.14 | 265.30 | 6336 | NYSE | NOC | Thu, Jul 20, 2017 | 264.92 | 265.56 | 263.42 | 264.77 | 6335 | NYSE | NOC | Wed, Jul 19, 2017 | 264.42 | 265.32 | 264.07 | 264.92 | 6334 | NYSE | NOC | Tue, Jul 18, 2017 | 265.04 | 266.74 | 263.64 | 264.24 | 6333 | NYSE | NOC | Mon, Jul 17, 2017 | 264.84 | 266.27 | 263.26 | 264.81 | 6332 | NYSE | NOC | Fri, Jul 14, 2017 | 263.95 | 265.51 | 263.69 | 264.83 | 6331 | NYSE | NOC | Thu, Jul 13, 2017 | 264.37 | 265.29 | 263.28 | 263.86 | 6330 | NYSE | NOC | Wed, Jul 12, 2017 | 263.62 | 265.11 | 263.00 | 263.96 | 6329 | NYSE | NOC | Tue, Jul 11, 2017 | 262.01 | 263.00 | 260.14 | 262.64 | 6328 | NYSE | NOC | Mon, Jul 10, 2017 | 261.61 | 263.55 | 260.55 | 261.78 | 6327 | NYSE | NOC | Fri, Jul 7, 2017 | 259.76 | 263.74 | 259.33 | 261.99 | 6326 | NYSE | NOC | Thu, Jul 6, 2017 | 260.06 | 261.36 | 257.63 | 258.94 | 6325 | NYSE | NOC | Wed, Jul 5, 2017 | 257.80 | 261.09 | 257.78 | 260.28 | 6324 | NYSE | NOC | Mon, Jul 3, 2017 | 257.53 | 259.40 | 256.66 | 257.70 | 6323 | NYSE | NOC | Fri, Jun 30, 2017 | 255.77 | 257.77 | 255.57 | 256.71 | 6322 | NYSE | NOC | Thu, Jun 29, 2017 | 257.84 | 257.84 | 252.82 | 254.88 | 6321 | NYSE | NOC | Wed, Jun 28, 2017 | 256.65 | 258.31 | 256.13 | 257.56 | 6320 | NYSE | NOC | Tue, Jun 27, 2017 | 255.49 | 257.33 | 255.17 | 255.33 | 6319 | NYSE | NOC | Mon, Jun 26, 2017 | 257.83 | 259.91 | 255.66 | 255.95 | 6318 | NYSE | NOC | Fri, Jun 23, 2017 | 256.75 | 258.55 | 256.75 | 257.40 | 6317 | NYSE | NOC | Thu, Jun 22, 2017 | 259.87 | 260.19 | 256.85 | 256.89 | 6316 | NYSE | NOC | Wed, Jun 21, 2017 | 260.20 | 261.40 | 259.00 | 260.29 | 6315 | NYSE | NOC | Tue, Jun 20, 2017 | 261.00 | 262.59 | 260.11 | 260.16 | 6314 | NYSE | NOC | Mon, Jun 19, 2017 | 260.08 | 262.09 | 259.10 | 261.27 | 6313 | NYSE | NOC | Fri, Jun 16, 2017 | 259.35 | 259.73 | 258.28 | 258.59 | 6312 | NYSE | NOC | Thu, Jun 15, 2017 | 258.08 | 259.53 | 256.03 | 258.64 | 6311 | NYSE | NOC | Wed, Jun 14, 2017 | 258.01 | 262.43 | 258.00 | 259.66 | 6310 | NYSE | NOC | Tue, Jun 13, 2017 | 255.78 | 258.34 | 254.77 | 257.59 | 6309 | NYSE | NOC | Mon, Jun 12, 2017 | 256.56 | 256.56 | 253.67 | 255.99 | 6308 | NYSE | NOC | Fri, Jun 9, 2017 | 255.85 | 257.12 | 255.00 | 256.69 | 6307 | NYSE | NOC | Thu, Jun 8, 2017 | 254.79 | 257.14 | 254.19 | 256.14 | 6306 | NYSE | NOC | Wed, Jun 7, 2017 | 254.04 | 255.07 | 253.10 | 254.67 | 6305 | NYSE | NOC | Tue, Jun 6, 2017 | 254.87 | 256.55 | 253.08 | 253.19 | 6304 | NYSE | NOC | Mon, Jun 5, 2017 | 258.50 | 258.55 | 255.60 | 255.61 | 6303 | NYSE | NOC | Fri, Jun 2, 2017 | 257.80 | 259.23 | 257.22 | 258.52 | 6302 | NYSE | NOC | Thu, Jun 1, 2017 | 257.73 | 258.46 | 256.19 | 257.61 | 6301 | NYSE | NOC | Wed, May 31, 2017 | 257.04 | 259.22 | 255.63 | 258.22 | 6300 | NYSE | NOC | Tue, May 30, 2017 | 256.90 | 257.32 | 254.95 | 256.21 | 6299 | NYSE | NOC | Fri, May 26, 2017 | 256.52 | 257.93 | 256.30 | 256.99 | 6298 | NYSE | NOC | Thu, May 25, 2017 | 254.10 | 256.82 | 253.50 | 256.52 | 6297 | NYSE | NOC | Wed, May 24, 2017 | 251.25 | 253.58 | 251.00 | 253.38 | 6296 | NYSE | NOC | Tue, May 23, 2017 | 250.00 | 251.45 | 248.58 | 250.65 | 6295 | NYSE | NOC | Mon, May 22, 2017 | 252.92 | 254.00 | 249.41 | 249.45 | 6294 | NYSE | NOC | Fri, May 19, 2017 | 248.02 | 250.38 | 247.60 | 249.88 | 6293 | NYSE | NOC | Thu, May 18, 2017 | 245.92 | 248.99 | 243.39 | 246.88 | 6292 | NYSE | NOC | Wed, May 17, 2017 | 245.82 | 248.74 | 245.54 | 246.32 | 6291 | NYSE | NOC | Tue, May 16, 2017 | 248.11 | 249.37 | 246.99 | 247.38 | 6290 | NYSE | NOC | Mon, May 15, 2017 | 247.11 | 248.49 | 246.94 | 248.25 | 6289 | NYSE | NOC | Fri, May 12, 2017 | 247.16 | 248.15 | 246.50 | 247.45 | 6288 | NYSE | NOC | Thu, May 11, 2017 | 247.09 | 248.05 | 246.21 | 247.52 | 6287 | NYSE | NOC | Wed, May 10, 2017 | 249.95 | 251.01 | 246.90 | 248.11 | 6286 | NYSE | NOC | Tue, May 9, 2017 | 249.10 | 249.65 | 248.65 | 249.49 | 6285 | NYSE | NOC | Mon, May 8, 2017 | 248.70 | 249.31 | 248.03 | 249.14 | 6284 | NYSE | NOC | Fri, May 5, 2017 | 246.29 | 249.04 | 245.50 | 248.91 | 6283 | NYSE | NOC | Thu, May 4, 2017 | 245.45 | 246.02 | 243.63 | 245.75 | 6282 | NYSE | NOC | Wed, May 3, 2017 | 244.91 | 245.84 | 243.95 | 245.51 | 6281 | NYSE | NOC | Tue, May 2, 2017 | 244.46 | 245.68 | 243.50 | 245.33 | 6280 | NYSE | NOC | Mon, May 1, 2017 | 246.30 | 246.53 | 244.32 | 244.34 | 6279 | NYSE | NOC | Fri, Apr 28, 2017 | 248.90 | 249.36 | 245.60 | 245.96 | 6278 | NYSE | NOC | Thu, Apr 27, 2017 | 248.96 | 249.82 | 247.41 | 248.40 | 6277 | NYSE | NOC | Wed, Apr 26, 2017 | 249.80 | 250.00 | 243.05 | 248.06 | 6276 | NYSE | NOC | Tue, Apr 25, 2017 | 248.13 | 249.62 | 247.38 | 248.13 | 6275 | NYSE | NOC | Mon, Apr 24, 2017 | 248.98 | 249.75 | 247.58 | 249.14 | 6274 | NYSE | NOC | Fri, Apr 21, 2017 | 245.12 | 247.43 | 244.88 | 246.33 | 6273 | NYSE | NOC | Thu, Apr 20, 2017 | 243.86 | 245.95 | 243.51 | 244.85 | 6272 | NYSE | NOC | Wed, Apr 19, 2017 | 243.55 | 244.43 | 242.56 | 243.74 | 6271 | NYSE | NOC | Tue, Apr 18, 2017 | 242.64 | 244.78 | 242.42 | 243.18 | 6270 | NYSE | NOC | Mon, Apr 17, 2017 | 240.32 | 243.28 | 240.26 | 243.10 | 6269 | NYSE | NOC | Thu, Apr 13, 2017 | 239.04 | 241.79 | 239.04 | 240.20 | 6268 | NYSE | NOC | Wed, Apr 12, 2017 | 240.95 | 240.95 | 239.04 | 239.36 | 6267 | NYSE | NOC | Tue, Apr 11, 2017 | 239.22 | 241.15 | 238.22 | 241.05 | 6266 | NYSE | NOC | Mon, Apr 10, 2017 | 238.64 | 240.45 | 237.99 | 239.34 | 6265 | NYSE | NOC | Fri, Apr 7, 2017 | 239.72 | 240.12 | 237.39 | 238.81 | 6264 | NYSE | NOC | Thu, Apr 6, 2017 | 235.99 | 237.52 | 235.16 | 236.67 | 6263 | NYSE | NOC | Wed, Apr 5, 2017 | 238.00 | 239.81 | 235.86 | 236.10 | 6262 | NYSE | NOC | Tue, Apr 4, 2017 | 236.99 | 238.07 | 236.43 | 237.64 | 6261 | NYSE | NOC | Mon, Apr 3, 2017 | 237.58 | 238.56 | 236.80 | 237.81 | 6260 | NYSE | NOC | Fri, Mar 31, 2017 | 238.72 | 238.93 | 237.69 | 237.84 | 6259 | NYSE | NOC | Thu, Mar 30, 2017 | 236.28 | 239.22 | 235.55 | 239.06 | 6258 | NYSE | NOC | Wed, Mar 29, 2017 | 236.66 | 236.92 | 235.07 | 236.52 | 6257 | NYSE | NOC | Tue, Mar 28, 2017 | 235.11 | 237.98 | 234.35 | 237.19 | 6256 | NYSE | NOC | Mon, Mar 27, 2017 | 235.78 | 236.37 | 233.20 | 235.83 | 6255 | NYSE | NOC | Fri, Mar 24, 2017 | 239.25 | 239.83 | 236.59 | 236.88 | 6254 | NYSE | NOC | Thu, Mar 23, 2017 | 241.00 | 241.38 | 239.13 | 239.50 | 6253 | NYSE | NOC | Wed, Mar 22, 2017 | 239.73 | 242.00 | 239.10 | 241.14 | 6252 | NYSE | NOC | Tue, Mar 21, 2017 | 243.70 | 243.70 | 239.35 | 239.72 | 6251 | NYSE | NOC | Mon, Mar 20, 2017 | 244.77 | 245.46 | 242.69 | 242.99 | 6250 | NYSE | NOC | Fri, Mar 17, 2017 | 241.12 | 244.70 | 240.69 | 244.25 | 6249 | NYSE | NOC | Thu, Mar 16, 2017 | 244.00 | 244.13 | 239.72 | 240.28 | 6248 | NYSE | NOC | Wed, Mar 15, 2017 | 243.80 | 244.45 | 243.13 | 243.84 | 6247 | NYSE | NOC | Tue, Mar 14, 2017 | 243.52 | 244.37 | 242.75 | 243.77 | 6246 | NYSE | NOC | Mon, Mar 13, 2017 | 243.54 | 244.73 | 242.76 | 244.42 | 6245 | NYSE | NOC | Fri, Mar 10, 2017 | 244.56 | 244.83 | 242.45 | 243.59 | 6244 | NYSE | NOC | Thu, Mar 9, 2017 | 244.08 | 244.74 | 243.52 | 244.12 | 6243 | NYSE | NOC | Wed, Mar 8, 2017 | 244.00 | 245.08 | 243.06 | 243.57 | 6242 | NYSE | NOC | Tue, Mar 7, 2017 | 242.51 | 243.92 | 242.07 | 243.78 | 6241 | NYSE | NOC | Mon, Mar 6, 2017 | 242.43 | 243.66 | 241.97 | 242.92 | 6240 | NYSE | NOC | Fri, Mar 3, 2017 | 243.00 | 243.76 | 242.10 | 242.93 | 6239 | NYSE | NOC | Thu, Mar 2, 2017 | 245.00 | 245.39 | 242.59 | 243.07 | 6238 | NYSE | NOC | Wed, Mar 1, 2017 | 247.87 | 248.88 | 245.88 | 245.03 | 6237 | NYSE | NOC | Tue, Feb 28, 2017 | 247.50 | 248.30 | 245.52 | 247.09 | 6236 | NYSE | NOC | Mon, Feb 27, 2017 | 245.59 | 249.43 | 245.11 | 248.60 | 6235 | NYSE | NOC | Fri, Feb 24, 2017 | 243.59 | 245.29 | 242.54 | 245.05 | 6234 | NYSE | NOC | Thu, Feb 23, 2017 | 242.32 | 243.99 | 241.60 | 243.86 | 6233 | NYSE | NOC | Wed, Feb 22, 2017 | 243.35 | 243.53 | 242.01 | 242.98 | 6232 | NYSE | NOC | Tue, Feb 21, 2017 | 242.27 | 244.83 | 241.70 | 244.12 | 6231 | NYSE | NOC | Fri, Feb 17, 2017 | 243.39 | 243.99 | 241.89 | 243.58 | 6230 | NYSE | NOC | Thu, Feb 16, 2017 | 241.60 | 243.68 | 240.81 | 243.53 | 6229 | NYSE | NOC | Wed, Feb 15, 2017 | 239.14 | 241.99 | 238.95 | 241.59 | 6228 | NYSE | NOC | Tue, Feb 14, 2017 | 239.01 | 240.33 | 238.43 | 239.62 | 6227 | NYSE | NOC | Mon, Feb 13, 2017 | 237.05 | 239.85 | 236.52 | 239.08 | 6226 | NYSE | NOC | Fri, Feb 10, 2017 | 234.58 | 236.56 | 234.07 | 236.25 | 6225 | NYSE | NOC | Thu, Feb 9, 2017 | 232.58 | 235.38 | 231.98 | 234.84 | 6224 | NYSE | NOC | Wed, Feb 8, 2017 | 232.91 | 233.41 | 232.26 | 232.42 | 6223 | NYSE | NOC | Tue, Feb 7, 2017 | 232.33 | 233.87 | 232.10 | 232.98 | 6222 | NYSE | NOC | Mon, Feb 6, 2017 | 231.56 | 233.43 | 231.41 | 232.82 | 6221 | NYSE | NOC | Fri, Feb 3, 2017 | 230.06 | 232.93 | 229.51 | 231.36 | 6220 | NYSE | NOC | Thu, Feb 2, 2017 | 228.40 | 230.14 | 227.93 | 229.85 | 6219 | NYSE | NOC | Wed, Feb 1, 2017 | 228.72 | 230.15 | 227.73 | 228.82 | 6218 | NYSE | NOC | Tue, Jan 31, 2017 | 227.89 | 229.72 | 226.01 | 229.08 | 6217 | NYSE | NOC | Mon, Jan 30, 2017 | 230.10 | 231.84 | 227.84 | 229.48 | 6216 | NYSE | NOC | Fri, Jan 27, 2017 | 227.03 | 234.58 | 227.03 | 229.83 | 6215 | NYSE | NOC | Thu, Jan 26, 2017 | 229.21 | 230.84 | 223.88 | 226.96 | 6214 | NYSE | NOC | Wed, Jan 25, 2017 | 233.19 | 233.24 | 230.01 | 230.84 | 6213 | NYSE | NOC | Tue, Jan 24, 2017 | 229.40 | 232.95 | 227.49 | 232.59 | 6212 | NYSE | NOC | Mon, Jan 23, 2017 | 233.00 | 233.34 | 230.13 | 231.69 | 6211 | NYSE | NOC | Fri, Jan 20, 2017 | 233.11 | 233.16 | 230.76 | 232.11 | 6210 | NYSE | NOC | Thu, Jan 19, 2017 | 231.26 | 233.79 | 230.10 | 232.39 | 6209 | NYSE | NOC | Wed, Jan 18, 2017 | 228.46 | 231.08 | 228.00 | 230.24 | 6208 | NYSE | NOC | Tue, Jan 17, 2017 | 230.78 | 230.78 | 227.43 | 228.48 | 6207 | NYSE | NOC | Fri, Jan 13, 2017 | 229.00 | 230.99 | 228.50 | 230.17 | 6206 | NYSE | NOC | Thu, Jan 12, 2017 | 231.38 | 231.79 | 227.87 | 229.15 | 6205 | NYSE | NOC | Wed, Jan 11, 2017 | 233.80 | 234.84 | 230.14 | 231.55 | 6204 | NYSE | NOC | Tue, Jan 10, 2017 | 235.46 | 235.79 | 232.70 | 233.11 | 6203 | NYSE | NOC | Mon, Jan 9, 2017 | 236.84 | 237.92 | 235.69 | 235.81 | 6202 | NYSE | NOC | Fri, Jan 6, 2017 | 235.90 | 237.50 | 235.77 | 236.73 | 6201 | NYSE | NOC | Thu, Jan 5, 2017 | 235.21 | 237.42 | 234.35 | 235.99 | 6200 | NYSE | NOC | Wed, Jan 4, 2017 | 235.24 | 236.99 | 234.83 | 235.25 | 6199 | NYSE | NOC | Tue, Jan 3, 2017 | 234.10 | 235.24 | 233.14 | 234.89 | 6198 | NYSE | NOC | Fri, Dec 30, 2016 | 232.88 | 233.34 | 231.71 | 232.58 | 6197 | NYSE | NOC | Thu, Dec 29, 2016 | 232.23 | 233.82 | 232.10 | 232.63 | 6196 | NYSE | NOC | Wed, Dec 28, 2016 | 233.24 | 233.68 | 231.56 | 231.95 | 6195 | NYSE | NOC | Tue, Dec 27, 2016 | 233.97 | 234.35 | 232.33 | 233.24 | 6194 | NYSE | NOC | Fri, Dec 23, 2016 | 231.47 | 234.37 | 231.24 | 232.99 | 6193 | NYSE | NOC | Thu, Dec 22, 2016 | 233.61 | 234.48 | 232.51 | 233.72 | 6192 | NYSE | NOC | Wed, Dec 21, 2016 | 235.55 | 235.68 | 233.09 | 233.15 | 6191 | NYSE | NOC | Tue, Dec 20, 2016 | 233.97 | 235.34 | 233.55 | 235.14 | 6190 | NYSE | NOC | Mon, Dec 19, 2016 | 232.71 | 234.08 | 230.64 | 233.54 | 6189 | NYSE | NOC | Fri, Dec 16, 2016 | 232.07 | 234.07 | 231.03 | 231.70 | 6188 | NYSE | NOC | Thu, Dec 15, 2016 | 233.02 | 234.80 | 231.84 | 231.99 | 6187 | NYSE | NOC | Wed, Dec 14, 2016 | 232.01 | 235.83 | 231.63 | 232.10 | 6186 | NYSE | NOC | Tue, Dec 13, 2016 | 232.00 | 234.24 | 230.47 | 231.56 | 6185 | NYSE | NOC | Mon, Dec 12, 2016 | 233.64 | 233.64 | 220.72 | 232.07 | 6184 | NYSE | NOC | Fri, Dec 9, 2016 | 237.12 | 239.95 | 236.77 | 238.43 | 6183 | NYSE | NOC | Thu, Dec 8, 2016 | 247.14 | 247.24 | 236.75 | 237.72 | 6182 | NYSE | NOC | Wed, Dec 7, 2016 | 247.38 | 247.79 | 245.54 | 247.14 | 6181 | NYSE | NOC | Tue, Dec 6, 2016 | 246.74 | 248.13 | 245.14 | 247.84 | 6180 | NYSE | NOC | Mon, Dec 5, 2016 | 251.88 | 252.02 | 247.12 | 247.49 | 6179 | NYSE | NOC | Fri, Dec 2, 2016 | 249.62 | 250.90 | 248.50 | 250.87 | 6178 | NYSE | NOC | Thu, Dec 1, 2016 | 248.85 | 250.22 | 247.82 | 249.07 | 6177 | NYSE | NOC | Wed, Nov 30, 2016 | 252.17 | 252.66 | 249.65 | 248.75 | 6176 | NYSE | NOC | Tue, Nov 29, 2016 | 248.79 | 253.80 | 248.56 | 251.80 | 6175 | NYSE | NOC | Mon, Nov 28, 2016 | 246.87 | 250.85 | 245.38 | 248.96 | 6174 | NYSE | NOC | Fri, Nov 25, 2016 | 247.84 | 249.08 | 247.54 | 248.58 | 6173 | NYSE | NOC | Wed, Nov 23, 2016 | 248.78 | 249.10 | 246.31 | 247.59 | 6172 | NYSE | NOC | Tue, Nov 22, 2016 | 247.37 | 248.57 | 247.13 | 248.07 | 6171 | NYSE | NOC | Mon, Nov 21, 2016 | 246.17 | 247.04 | 245.07 | 246.29 | 6170 | NYSE | NOC | Fri, Nov 18, 2016 | 244.50 | 246.02 | 244.01 | 245.46 | 6169 | NYSE | NOC | Thu, Nov 17, 2016 | 245.79 | 246.43 | 243.84 | 244.66 | 6168 | NYSE | NOC | Wed, Nov 16, 2016 | 247.74 | 248.50 | 244.45 | 245.39 | 6167 | NYSE | NOC | Tue, Nov 15, 2016 | 251.29 | 251.88 | 246.11 | 247.45 | 6166 | NYSE | NOC | Mon, Nov 14, 2016 | 248.56 | 253.09 | 248.17 | 251.12 | 6165 | NYSE | NOC | Fri, Nov 11, 2016 | 245.40 | 248.00 | 243.70 | 247.50 | 6164 | NYSE | NOC | Thu, Nov 10, 2016 | 249.10 | 249.87 | 242.67 | 245.17 | 6163 | NYSE | NOC | Wed, Nov 9, 2016 | 244.77 | 249.98 | 239.15 | 242.30 | 6162 | NYSE | NOC | Tue, Nov 8, 2016 | 230.17 | 231.12 | 229.08 | 229.87 | 6161 | NYSE | NOC | Mon, Nov 7, 2016 | 227.85 | 230.17 | 227.48 | 230.06 | 6160 | NYSE | NOC | Fri, Nov 4, 2016 | 225.68 | 227.14 | 224.91 | 225.23 | 6159 | NYSE | NOC | Thu, Nov 3, 2016 | 229.00 | 229.45 | 224.72 | 225.54 | 6158 | NYSE | NOC | Wed, Nov 2, 2016 | 228.14 | 230.70 | 227.47 | 228.67 | 6157 | NYSE | NOC | Tue, Nov 1, 2016 | 229.50 | 230.42 | 227.34 | 228.42 | 6156 | NYSE | NOC | Mon, Oct 31, 2016 | 229.10 | 229.74 | 228.03 | 229.00 | 6155 | NYSE | NOC | Fri, Oct 28, 2016 | 225.59 | 230.00 | 225.57 | 228.38 | 6154 | NYSE | NOC | Thu, Oct 27, 2016 | 227.97 | 228.00 | 224.01 | 225.35 | 6153 | NYSE | NOC | Wed, Oct 26, 2016 | 226.92 | 229.45 | 224.00 | 228.05 | 6152 | NYSE | NOC | Tue, Oct 25, 2016 | 216.89 | 220.03 | 216.50 | 219.53 | 6151 | NYSE | NOC | Mon, Oct 24, 2016 | 217.18 | 217.95 | 216.34 | 216.46 | 6150 | NYSE | NOC | Fri, Oct 21, 2016 | 215.93 | 216.34 | 214.59 | 215.86 | 6149 | NYSE | NOC | Thu, Oct 20, 2016 | 218.26 | 218.88 | 216.39 | 217.36 | 6148 | NYSE | NOC | Wed, Oct 19, 2016 | 219.33 | 219.49 | 217.43 | 218.16 | 6147 | NYSE | NOC | Tue, Oct 18, 2016 | 220.31 | 220.41 | 218.79 | 219.44 | 6146 | NYSE | NOC | Mon, Oct 17, 2016 | 218.85 | 220.37 | 218.85 | 219.14 | 6145 | NYSE | NOC | Fri, Oct 14, 2016 | 219.27 | 219.75 | 217.60 | 218.92 | 6144 | NYSE | NOC | Thu, Oct 13, 2016 | 215.83 | 218.91 | 215.08 | 218.37 | 6143 | NYSE | NOC | Wed, Oct 12, 2016 | 215.02 | 217.90 | 214.95 | 216.85 | 6142 | NYSE | NOC | Tue, Oct 11, 2016 | 216.22 | 216.46 | 214.69 | 215.22 | 6141 | NYSE | NOC | Mon, Oct 10, 2016 | 215.86 | 216.87 | 215.59 | 216.62 | 6140 | NYSE | NOC | Fri, Oct 7, 2016 | 213.64 | 215.89 | 212.37 | 215.43 | 6139 | NYSE | NOC | Thu, Oct 6, 2016 | 212.88 | 215.26 | 212.02 | 214.21 | 6138 | NYSE | NOC | Wed, Oct 5, 2016 | 214.62 | 214.62 | 212.23 | 212.48 | 6137 | NYSE | NOC | Tue, Oct 4, 2016 | 215.44 | 215.60 | 212.19 | 212.83 | 6136 | NYSE | NOC | Mon, Oct 3, 2016 | 213.00 | 215.36 | 212.87 | 215.10 | 6135 | NYSE | NOC | Fri, Sep 30, 2016 | 214.22 | 215.13 | 210.60 | 213.95 | 6134 | NYSE | NOC | Thu, Sep 29, 2016 | 217.23 | 217.23 | 212.30 | 213.61 | 6133 | NYSE | NOC | Wed, Sep 28, 2016 | 218.42 | 218.42 | 216.68 | 217.90 | 6132 | NYSE | NOC | Tue, Sep 27, 2016 | 217.27 | 218.67 | 216.57 | 218.05 | 6131 | NYSE | NOC | Mon, Sep 26, 2016 | 216.58 | 217.62 | 216.03 | 217.00 | 6130 | NYSE | NOC | Fri, Sep 23, 2016 | 215.69 | 217.49 | 214.84 | 217.05 | 6129 | NYSE | NOC | Thu, Sep 22, 2016 | 216.94 | 217.19 | 215.79 | 216.49 | 6128 | NYSE | NOC | Wed, Sep 21, 2016 | 212.26 | 216.08 | 212.18 | 215.85 | 6127 | NYSE | NOC | Tue, Sep 20, 2016 | 212.20 | 212.77 | 211.35 | 212.11 | 6126 | NYSE | NOC | Mon, Sep 19, 2016 | 211.25 | 212.33 | 210.98 | 211.16 | 6125 | NYSE | NOC | Fri, Sep 16, 2016 | 211.07 | 211.91 | 210.60 | 211.00 | 6124 | NYSE | NOC | Thu, Sep 15, 2016 | 208.64 | 212.19 | 208.16 | 211.39 | 6123 | NYSE | NOC | Wed, Sep 14, 2016 | 208.23 | 209.33 | 208.09 | 208.81 | 6122 | NYSE | NOC | Tue, Sep 13, 2016 | 209.02 | 210.26 | 208.09 | 208.36 | 6121 | NYSE | NOC | Mon, Sep 12, 2016 | 208.36 | 210.91 | 206.69 | 210.27 | 6120 | NYSE | NOC | Fri, Sep 9, 2016 | 211.18 | 211.70 | 209.19 | 209.24 | 6119 | NYSE | NOC | Thu, Sep 8, 2016 | 212.02 | 213.17 | 211.58 | 212.73 | 6118 | NYSE | NOC | Wed, Sep 7, 2016 | 214.01 | 214.03 | 212.12 | 212.86 | 6117 | NYSE | NOC | Tue, Sep 6, 2016 | 213.34 | 214.84 | 212.87 | 214.76 | 6116 | NYSE | NOC | Fri, Sep 2, 2016 | 212.36 | 213.62 | 212.06 | 213.24 | 6115 | NYSE | NOC | Thu, Sep 1, 2016 | 212.20 | 213.03 | 210.24 | 211.83 | 6114 | NYSE | NOC | Wed, Aug 31, 2016 | 212.43 | 212.46 | 210.98 | 212.07 | 6113 | NYSE | NOC | Tue, Aug 30, 2016 | 213.32 | 213.78 | 211.90 | 212.62 | 6112 | NYSE | NOC | Mon, Aug 29, 2016 | 211.65 | 213.69 | 211.42 | 213.10 | 6111 | NYSE | NOC | Fri, Aug 26, 2016 | 213.74 | 214.72 | 211.12 | 211.93 | 6110 | NYSE | NOC | Thu, Aug 25, 2016 | 211.47 | 214.16 | 210.62 | 213.44 | 6109 | NYSE | NOC | Wed, Aug 24, 2016 | 213.83 | 214.59 | 212.16 | 213.10 | 6108 | NYSE | NOC | Tue, Aug 23, 2016 | 218.84 | 218.90 | 214.22 | 214.50 | 6107 | NYSE | NOC | Mon, Aug 22, 2016 | 217.37 | 218.84 | 216.77 | 218.26 | 6106 | NYSE | NOC | Fri, Aug 19, 2016 | 217.50 | 218.49 | 216.76 | 217.42 | 6105 | NYSE | NOC | Thu, Aug 18, 2016 | 218.50 | 219.00 | 217.68 | 218.14 | 6104 | NYSE | NOC | Wed, Aug 17, 2016 | 217.36 | 218.74 | 216.60 | 218.55 | 6103 | NYSE | NOC | Tue, Aug 16, 2016 | 218.95 | 219.46 | 216.43 | 217.10 | 6102 | NYSE | NOC | Mon, Aug 15, 2016 | 218.12 | 220.52 | 217.84 | 219.81 | 6101 | NYSE | NOC | Fri, Aug 12, 2016 | 217.99 | 218.45 | 217.00 | 218.21 | 6100 | NYSE | NOC | Thu, Aug 11, 2016 | 217.62 | 218.33 | 216.50 | 217.99 | 6099 | NYSE | NOC | Wed, Aug 10, 2016 | 216.91 | 217.56 | 216.03 | 217.18 | 6098 | NYSE | NOC | Tue, Aug 9, 2016 | 216.40 | 216.84 | 215.92 | 216.74 | 6097 | NYSE | NOC | Mon, Aug 8, 2016 | 218.84 | 218.84 | 215.57 | 216.07 | 6096 | NYSE | NOC | Fri, Aug 5, 2016 | 218.64 | 219.47 | 218.17 | 218.95 | 6095 | NYSE | NOC | Thu, Aug 4, 2016 | 219.27 | 219.96 | 218.03 | 218.34 | 6094 | NYSE | NOC | Wed, Aug 3, 2016 | 218.95 | 219.53 | 217.80 | 218.66 | 6093 | NYSE | NOC | Tue, Aug 2, 2016 | 216.69 | 219.00 | 215.87 | 218.68 | 6092 | NYSE | NOC | Mon, Aug 1, 2016 | 215.86 | 217.69 | 215.77 | 216.69 | 6091 | NYSE | NOC | Fri, Jul 29, 2016 | 217.23 | 217.95 | 216.61 | 216.63 | 6090 | NYSE | NOC | Thu, Jul 28, 2016 | 217.78 | 218.88 | 215.62 | 217.23 | 6089 | NYSE | NOC | Wed, Jul 27, 2016 | 222.06 | 222.30 | 216.20 | 217.81 | 6088 | NYSE | NOC | Tue, Jul 26, 2016 | 219.22 | 219.87 | 217.95 | 218.35 | 6087 | NYSE | NOC | Mon, Jul 25, 2016 | 219.44 | 219.44 | 217.51 | 219.13 | 6086 | NYSE | NOC | Fri, Jul 22, 2016 | 217.65 | 219.94 | 217.00 | 219.60 | 6085 | NYSE | NOC | Thu, Jul 21, 2016 | 222.80 | 222.82 | 217.25 | 218.21 | 6084 | NYSE | NOC | Wed, Jul 20, 2016 | 222.25 | 223.22 | 221.50 | 222.55 | 6083 | NYSE | NOC | Tue, Jul 19, 2016 | 221.00 | 224.12 | 218.13 | 221.55 | 6082 | NYSE | NOC | Mon, Jul 18, 2016 | 222.15 | 222.16 | 220.68 | 220.81 | 6081 | NYSE | NOC | Fri, Jul 15, 2016 | 222.00 | 222.00 | 220.76 | 221.46 | 6080 | NYSE | NOC | Thu, Jul 14, 2016 | 223.11 | 223.20 | 220.82 | 221.13 | 6079 | NYSE | NOC | Wed, Jul 13, 2016 | 221.13 | 221.99 | 220.49 | 221.78 | 6078 | NYSE | NOC | Tue, Jul 12, 2016 | 222.41 | 222.66 | 220.25 | 220.47 | 6077 | NYSE | NOC | Mon, Jul 11, 2016 | 222.30 | 223.80 | 221.62 | 221.96 | 6076 | NYSE | NOC | Fri, Jul 8, 2016 | 221.50 | 222.19 | 220.30 | 221.97 | 6075 | NYSE | NOC | Thu, Jul 7, 2016 | 221.40 | 222.03 | 219.81 | 220.50 | 6074 | NYSE | NOC | Wed, Jul 6, 2016 | 221.65 | 222.07 | 220.27 | 221.73 | 6073 | NYSE | NOC | Tue, Jul 5, 2016 | 221.56 | 222.25 | 220.61 | 221.55 | 6072 | NYSE | NOC | Fri, Jul 1, 2016 | 222.50 | 223.42 | 221.07 | 221.80 | 6071 | NYSE | NOC | Thu, Jun 30, 2016 | 217.92 | 223.11 | 217.33 | 222.28 | 6070 | NYSE | NOC | Wed, Jun 29, 2016 | 217.20 | 217.62 | 216.00 | 217.24 | 6069 | NYSE | NOC | Tue, Jun 28, 2016 | 215.14 | 216.18 | 212.89 | 216.13 | 6068 | NYSE | NOC | Mon, Jun 27, 2016 | 211.89 | 214.39 | 210.09 | 214.15 | 6067 | NYSE | NOC | Fri, Jun 24, 2016 | 209.00 | 214.99 | 208.29 | 212.71 | 6066 | NYSE | NOC | Thu, Jun 23, 2016 | 216.63 | 216.63 | 213.85 | 214.70 | 6065 | NYSE | NOC | Wed, Jun 22, 2016 | 215.59 | 216.01 | 214.78 | 214.89 | 6064 | NYSE | NOC | Tue, Jun 21, 2016 | 216.17 | 216.36 | 214.77 | 214.85 | 6063 | NYSE | NOC | Mon, Jun 20, 2016 | 216.10 | 216.79 | 214.96 | 215.16 | 6062 | NYSE | NOC | Fri, Jun 17, 2016 | 217.00 | 217.00 | 212.23 | 214.32 | 6061 | NYSE | NOC | Thu, Jun 16, 2016 | 216.64 | 217.12 | 214.33 | 216.74 | 6060 | NYSE | NOC | Wed, Jun 15, 2016 | 217.69 | 218.00 | 216.62 | 217.19 | 6059 | NYSE | NOC | Tue, Jun 14, 2016 | 213.64 | 217.09 | 213.64 | 216.91 | 6058 | NYSE | NOC | Mon, Jun 13, 2016 | 216.67 | 217.50 | 214.86 | 215.05 | 6057 | NYSE | NOC | Fri, Jun 10, 2016 | 217.54 | 218.51 | 216.86 | 217.36 | 6056 | NYSE | NOC | Thu, Jun 9, 2016 | 217.17 | 218.73 | 216.69 | 218.58 | 6055 | NYSE | NOC | Wed, Jun 8, 2016 | 215.70 | 217.97 | 215.22 | 217.66 | 6054 | NYSE | NOC | Tue, Jun 7, 2016 | 215.52 | 216.69 | 215.52 | 215.69 | 6053 | NYSE | NOC | Mon, Jun 6, 2016 | 215.23 | 216.19 | 214.82 | 215.44 | 6052 | NYSE | NOC | Fri, Jun 3, 2016 | 213.01 | 215.94 | 211.36 | 215.18 | 6051 | NYSE | NOC | Thu, Jun 2, 2016 | 213.39 | 213.84 | 212.04 | 213.38 | 6050 | NYSE | NOC | Wed, Jun 1, 2016 | 211.57 | 214.41 | 211.28 | 213.27 | 6049 | NYSE | NOC | Tue, May 31, 2016 | 214.42 | 215.50 | 211.21 | 212.67 | 6048 | NYSE | NOC | Fri, May 27, 2016 | 213.77 | 214.65 | 213.36 | 214.42 | 6047 | NYSE | NOC | Thu, May 26, 2016 | 213.95 | 214.80 | 213.33 | 213.95 | 6046 | NYSE | NOC | Wed, May 25, 2016 | 215.75 | 216.09 | 214.28 | 214.33 | 6045 | NYSE | NOC | Tue, May 24, 2016 | 212.66 | 215.60 | 212.66 | 214.68 | 6044 | NYSE | NOC | Mon, May 23, 2016 | 212.75 | 213.05 | 211.79 | 212.16 | 6043 | NYSE | NOC | Fri, May 20, 2016 | 212.29 | 213.02 | 211.13 | 212.72 | 6042 | NYSE | NOC | Thu, May 19, 2016 | 212.50 | 213.01 | 209.68 | 211.07 | 6041 | NYSE | NOC | Wed, May 18, 2016 | 213.24 | 215.57 | 212.71 | 214.14 | 6040 | NYSE | NOC | Tue, May 17, 2016 | 215.96 | 216.67 | 212.21 | 213.60 | 6039 | NYSE | NOC | Mon, May 16, 2016 | 213.98 | 216.33 | 213.00 | 215.73 | 6038 | NYSE | NOC | Fri, May 13, 2016 | 217.00 | 217.50 | 213.48 | 213.98 | 6037 | NYSE | NOC | Thu, May 12, 2016 | 214.55 | 218.84 | 214.55 | 217.98 | 6036 | NYSE | NOC | Wed, May 11, 2016 | 217.45 | 218.40 | 214.14 | 214.32 | 6035 | NYSE | NOC | Tue, May 10, 2016 | 215.08 | 217.64 | 214.72 | 217.43 | 6034 | NYSE | NOC | Mon, May 9, 2016 | 214.30 | 215.60 | 212.97 | 214.63 | 6033 | NYSE | NOC | Fri, May 6, 2016 | 211.73 | 214.17 | 211.61 | 214.10 | 6032 | NYSE | NOC | Thu, May 5, 2016 | 210.67 | 212.01 | 210.43 | 211.93 | 6031 | NYSE | NOC | Wed, May 4, 2016 | 208.60 | 210.74 | 208.08 | 210.55 | 6030 | NYSE | NOC | Tue, May 3, 2016 | 207.44 | 209.79 | 206.75 | 209.60 | 6029 | NYSE | NOC | Mon, May 2, 2016 | 206.87 | 208.63 | 205.83 | 208.31 | 6028 | NYSE | NOC | Fri, Apr 29, 2016 | 205.52 | 206.37 | 204.52 | 206.26 | 6027 | NYSE | NOC | Thu, Apr 28, 2016 | 206.50 | 207.68 | 205.02 | 205.61 | 6026 | NYSE | NOC | Wed, Apr 27, 2016 | 207.00 | 208.99 | 200.55 | 207.00 | 6025 | NYSE | NOC | Tue, Apr 26, 2016 | 200.88 | 203.99 | 200.88 | 203.57 | 6024 | NYSE | NOC | Mon, Apr 25, 2016 | 200.25 | 200.93 | 199.52 | 200.73 | 6023 | NYSE | NOC | Fri, Apr 22, 2016 | 200.23 | 201.64 | 199.26 | 200.75 | 6022 | NYSE | NOC | Thu, Apr 21, 2016 | 200.98 | 201.65 | 199.86 | 200.00 | 6021 | NYSE | NOC | Wed, Apr 20, 2016 | 202.07 | 202.70 | 201.45 | 201.58 | 6020 | NYSE | NOC | Tue, Apr 19, 2016 | 203.00 | 203.41 | 201.45 | 201.59 | 6019 | NYSE | NOC | Mon, Apr 18, 2016 | 202.00 | 202.88 | 201.33 | 202.79 | 6018 | NYSE | NOC | Fri, Apr 15, 2016 | 199.64 | 201.92 | 198.75 | 201.88 | 6017 | NYSE | NOC | Thu, Apr 14, 2016 | 201.42 | 201.82 | 199.88 | 200.13 | 6016 | NYSE | NOC | Wed, Apr 13, 2016 | 200.68 | 201.30 | 199.02 | 201.13 | 6015 | NYSE | NOC | Tue, Apr 12, 2016 | 200.05 | 201.03 | 199.50 | 200.20 | 6014 | NYSE | NOC | Mon, Apr 11, 2016 | 200.66 | 201.72 | 199.49 | 199.51 | 6013 | NYSE | NOC | Fri, Apr 8, 2016 | 201.63 | 202.00 | 200.09 | 200.57 | 6012 | NYSE | NOC | Thu, Apr 7, 2016 | 201.52 | 202.00 | 199.66 | 200.55 | 6011 | NYSE | NOC | Wed, Apr 6, 2016 | 201.84 | 202.50 | 200.76 | 202.10 | 6010 | NYSE | NOC | Tue, Apr 5, 2016 | 201.18 | 201.18 | 201.18 | 202.27 | 6009 | NYSE | NOC | Mon, Apr 4, 2016 | 200.81 | 202.05 | 200.05 | 201.18 | 6008 | NYSE | NOC | Fri, Apr 1, 2016 | 196.59 | 200.78 | 195.66 | 200.31 | 6007 | NYSE | NOC | Thu, Mar 31, 2016 | 199.00 | 199.50 | 197.31 | 197.90 | 6006 | NYSE | NOC | Wed, Mar 30, 2016 | 197.23 | 198.88 | 197.10 | 198.73 | 6005 | NYSE | NOC | Tue, Mar 29, 2016 | 194.25 | 196.75 | 194.25 | 196.68 | 6004 | NYSE | NOC | Mon, Mar 28, 2016 | 194.21 | 195.44 | 194.21 | 194.88 | 6003 | NYSE | NOC | Thu, Mar 24, 2016 | 193.67 | 194.68 | 193.25 | 194.20 | 6002 | NYSE | NOC | Wed, Mar 23, 2016 | 193.96 | 195.64 | 193.87 | 194.96 | 6001 | NYSE | NOC | Tue, Mar 22, 2016 | 194.16 | 195.17 | 193.58 | 194.34 | 6000 | NYSE | NOC | Mon, Mar 21, 2016 | 193.35 | 195.47 | 193.21 | 194.18 | 5999 | NYSE | NOC | Fri, Mar 18, 2016 | 191.68 | 194.42 | 191.05 | 193.99 | 5998 | NYSE | NOC | Thu, Mar 17, 2016 | 191.60 | 192.28 | 190.16 | 190.91 | 5997 | NYSE | NOC | Wed, Mar 16, 2016 | 190.54 | 192.43 | 190.00 | 191.57 | 5996 | NYSE | NOC | Tue, Mar 15, 2016 | 188.57 | 188.57 | 188.57 | 191.67 | 5995 | NYSE | NOC | Mon, Mar 14, 2016 | 189.17 | 190.15 | 187.70 | 188.57 | 5994 | NYSE | NOC | Fri, Mar 11, 2016 | 188.90 | 191.25 | 188.16 | 189.89 | 5993 | NYSE | NOC | Thu, Mar 10, 2016 | 187.09 | 189.00 | 186.41 | 186.75 | 5992 | NYSE | NOC | Wed, Mar 9, 2016 | 188.26 | 188.34 | 186.49 | 186.74 | 5991 | NYSE | NOC | Tue, Mar 8, 2016 | 185.43 | 187.67 | 185.08 | 186.86 | 5990 | NYSE | NOC | Mon, Mar 7, 2016 | 190.09 | 191.16 | 186.35 | 186.68 | 5989 | NYSE | NOC | Fri, Mar 4, 2016 | 192.12 | 192.12 | 192.12 | 191.07 | 5988 | NYSE | NOC | Thu, Mar 3, 2016 | 193.32 | 193.32 | 193.32 | 192.12 | 5987 | NYSE | NOC | Wed, Mar 2, 2016 | 193.66 | 194.70 | 191.83 | 193.32 | 5986 | NYSE | NOC | Tue, Mar 1, 2016 | 192.22 | 192.22 | 192.22 | 193.88 | 5985 | NYSE | NOC | Mon, Feb 29, 2016 | 191.99 | 194.80 | 191.34 | 192.22 | 5984 | NYSE | NOC | Fri, Feb 26, 2016 | 192.93 | 193.00 | 192.93 | 192.22 | 5983 | NYSE | NOC | Thu, Feb 25, 2016 | 190.05 | 192.96 | 189.42 | 192.93 | 5982 | NYSE | NOC | Wed, Feb 24, 2016 | 190.76 | 190.92 | 188.06 | 190.02 | 5981 | NYSE | NOC | Tue, Feb 23, 2016 | 192.03 | 193.32 | 190.75 | 191.31 | 5980 | NYSE | NOC | Mon, Feb 22, 2016 | 190.78 | 193.41 | 190.67 | 192.27 | 5979 | NYSE | NOC | Fri, Feb 19, 2016 | 192.16 | 192.64 | 190.06 | 190.68 | 5978 | NYSE | NOC | Thu, Feb 18, 2016 | 190.70 | 193.75 | 190.01 | 192.68 | 5977 | NYSE | NOC | Wed, Feb 17, 2016 | 185.61 | 191.13 | 184.45 | 190.06 | 5976 | NYSE | NOC | Tue, Feb 16, 2016 | 182.40 | 185.89 | 180.15 | 184.22 | 5975 | NYSE | NOC | Fri, Feb 12, 2016 | 184.56 | 185.57 | 180.46 | 181.25 | 5974 | NYSE | NOC | Thu, Feb 11, 2016 | 185.12 | 186.57 | 180.10 | 183.91 | 5973 | NYSE | NOC | Wed, Feb 10, 2016 | 187.74 | 189.52 | 187.22 | 188.33 | 5972 | NYSE | NOC | Tue, Feb 9, 2016 | 184.17 | 188.39 | 184.01 | 187.32 | 5971 | NYSE | NOC | Mon, Feb 8, 2016 | 184.74 | 187.93 | 184.00 | 185.62 | 5970 | NYSE | NOC | Fri, Feb 5, 2016 | 186.72 | 188.59 | 185.34 | 186.49 | 5969 | NYSE | NOC | Thu, Feb 4, 2016 | 188.80 | 189.90 | 185.31 | 186.35 | 5968 | NYSE | NOC | Wed, Feb 3, 2016 | 188.61 | 190.05 | 186.86 | 189.77 | 5967 | NYSE | NOC | Tue, Feb 2, 2016 | 186.93 | 189.18 | 186.45 | 187.44 | 5966 | NYSE | NOC | Mon, Feb 1, 2016 | 186.38 | 189.75 | 184.63 | 188.64 | 5965 | NYSE | NOC | Fri, Jan 29, 2016 | 181.43 | 185.34 | 180.03 | 185.06 | 5964 | NYSE | NOC | Thu, Jan 28, 2016 | 176.40 | 181.19 | 175.00 | 180.15 | 5963 | NYSE | NOC | Wed, Jan 27, 2016 | 181.43 | 182.49 | 177.83 | 178.19 | 5962 | NYSE | NOC | Tue, Jan 26, 2016 | 181.47 | 182.74 | 178.87 | 182.50 | 5961 | NYSE | NOC | Mon, Jan 25, 2016 | 184.09 | 184.60 | 181.62 | 181.83 | 5960 | NYSE | NOC | Fri, Jan 22, 2016 | 183.23 | 184.45 | 182.01 | 184.11 | 5959 | NYSE | NOC | Thu, Jan 21, 2016 | 183.47 | 184.13 | 180.96 | 181.22 | 5958 | NYSE | NOC | Wed, Jan 20, 2016 | 183.84 | 185.17 | 178.98 | 182.56 | 5957 | NYSE | NOC | Tue, Jan 19, 2016 | 186.37 | 187.28 | 183.56 | 186.75 | 5956 | NYSE | NOC | Fri, Jan 15, 2016 | 181.00 | 185.10 | 180.32 | 184.21 | 5955 | NYSE | NOC | Thu, Jan 14, 2016 | 184.86 | 186.51 | 182.87 | 185.55 | 5954 | NYSE | NOC | Wed, Jan 13, 2016 | 189.00 | 189.44 | 184.57 | 184.86 | 5953 | NYSE | NOC | Tue, Jan 12, 2016 | 189.06 | 189.47 | 187.53 | 188.92 | 5952 | NYSE | NOC | Mon, Jan 11, 2016 | 187.48 | 188.71 | 185.51 | 188.11 | 5951 | NYSE | NOC | Fri, Jan 8, 2016 | 188.79 | 189.74 | 185.90 | 186.07 | 5950 | NYSE | NOC | Thu, Jan 7, 2016 | 187.90 | 189.68 | 186.01 | 188.11 | 5949 | NYSE | NOC | Wed, Jan 6, 2016 | 190.16 | 193.20 | 190.00 | 190.47 | 5948 | NYSE | NOC | Tue, Jan 5, 2016 | 187.85 | 192.86 | 187.85 | 192.39 | 5947 | NYSE | NOC | Mon, Jan 4, 2016 | 185.98 | 187.60 | 185.31 | 187.51 | 5946 | NYSE | NOC | Thu, Dec 31, 2015 | 189.46 | 190.65 | 187.55 | 188.81 | 5945 | NYSE | NOC | Wed, Dec 30, 2015 | 191.40 | 191.87 | 189.81 | 190.08 | 5944 | NYSE | NOC | Tue, Dec 29, 2015 | 190.82 | 191.82 | 190.56 | 191.48 | 5943 | NYSE | NOC | Mon, Dec 28, 2015 | 189.94 | 190.28 | 188.64 | 189.98 | 5942 | NYSE | NOC | Thu, Dec 24, 2015 | 189.40 | 190.98 | 189.27 | 190.11 | 5941 | NYSE | NOC | Wed, Dec 23, 2015 | 190.41 | 190.41 | 189.36 | 190.00 | 5940 | NYSE | NOC | Tue, Dec 22, 2015 | 189.92 | 190.67 | 187.70 | 189.37 | 5939 | NYSE | NOC | Mon, Dec 21, 2015 | 186.00 | 189.07 | 185.50 | 189.01 | 5938 | NYSE | NOC | Fri, Dec 18, 2015 | 187.51 | 187.51 | 184.41 | 184.86 | 5937 | NYSE | NOC | Thu, Dec 17, 2015 | 189.91 | 190.50 | 188.29 | 188.31 | 5936 | NYSE | NOC | Wed, Dec 16, 2015 | 189.79 | 191.00 | 187.31 | 189.75 | 5935 | NYSE | NOC | Tue, Dec 15, 2015 | 188.03 | 189.75 | 187.61 | 187.84 | 5934 | NYSE | NOC | Mon, Dec 14, 2015 | 186.62 | 188.50 | 185.24 | 187.07 | 5933 | NYSE | NOC | Fri, Dec 11, 2015 | 185.60 | 187.11 | 185.06 | 186.02 | 5932 | NYSE | NOC | Thu, Dec 10, 2015 | 186.73 | 188.24 | 186.68 | 187.46 | 5931 | NYSE | NOC | Wed, Dec 9, 2015 | 187.16 | 188.57 | 185.08 | 186.55 | 5930 | NYSE | NOC | Tue, Dec 8, 2015 | 186.56 | 188.92 | 185.96 | 188.00 | 5929 | NYSE | NOC | Mon, Dec 7, 2015 | 187.97 | 188.44 | 186.77 | 187.99 | 5928 | NYSE | NOC | Fri, Dec 4, 2015 | 183.48 | 188.20 | 183.39 | 187.95 | 5927 | NYSE | NOC | Thu, Dec 3, 2015 | 185.97 | 186.38 | 182.01 | 183.06 | 5926 | NYSE | NOC | Wed, Dec 2, 2015 | 186.92 | 187.82 | 185.42 | 185.69 | 5925 | NYSE | NOC | Tue, Dec 1, 2015 | 187.09 | 189.37 | 186.60 | 187.31 | 5924 | NYSE | NOC | Mon, Nov 30, 2015 | 188.92 | 188.93 | 185.95 | 186.36 | 5923 | NYSE | NOC | Fri, Nov 27, 2015 | 188.07 | 188.95 | 186.58 | 188.41 | 5922 | NYSE | NOC | Wed, Nov 25, 2015 | 187.76 | 188.95 | 186.96 | 187.77 | 5921 | NYSE | NOC | Tue, Nov 24, 2015 | 186.80 | 188.61 | 186.18 | 188.00 | 5920 | NYSE | NOC | Mon, Nov 23, 2015 | 189.50 | 190.00 | 187.77 | 187.83 | 5919 | NYSE | NOC | Fri, Nov 20, 2015 | 189.36 | 190.15 | 188.84 | 189.48 | 5918 | NYSE | NOC | Thu, Nov 19, 2015 | 188.92 | 189.44 | 187.18 | 188.26 | 5917 | NYSE | NOC | Wed, Nov 18, 2015 | 186.45 | 188.48 | 186.28 | 188.14 | 5916 | NYSE | NOC | Tue, Nov 17, 2015 | 188.00 | 188.00 | 185.11 | 186.14 | 5915 | NYSE | NOC | Mon, Nov 16, 2015 | 179.90 | 186.73 | 179.40 | 186.61 | 5914 | NYSE | NOC | Fri, Nov 13, 2015 | 179.47 | 181.38 | 178.60 | 178.82 | 5913 | NYSE | NOC | Thu, Nov 12, 2015 | 181.29 | 182.15 | 179.90 | 180.31 | 5912 | NYSE | NOC | Wed, Nov 11, 2015 | 181.69 | 182.89 | 181.40 | 181.70 | 5911 | NYSE | NOC | Tue, Nov 10, 2015 | 181.04 | 182.58 | 180.02 | 181.49 | 5910 | NYSE | NOC | Mon, Nov 9, 2015 | 183.37 | 184.20 | 181.10 | 181.66 | 5909 | NYSE | NOC | Fri, Nov 6, 2015 | 186.02 | 186.41 | 183.12 | 184.01 | 5908 | NYSE | NOC | Thu, Nov 5, 2015 | 186.42 | 187.50 | 185.47 | 186.42 | 5907 | NYSE | NOC | Wed, Nov 4, 2015 | 187.29 | 188.45 | 185.41 | 186.17 | 5906 | NYSE | NOC | Tue, Nov 3, 2015 | 189.11 | 189.32 | 186.52 | 186.64 | 5905 | NYSE | NOC | Mon, Nov 2, 2015 | 188.48 | 189.83 | 188.01 | 189.54 | 5904 | NYSE | NOC | Fri, Oct 30, 2015 | 190.81 | 190.89 | 187.75 | 187.75 | 5903 | NYSE | NOC | Thu, Oct 29, 2015 | 188.67 | 192.25 | 188.50 | 190.07 | 5902 | NYSE | NOC | Wed, Oct 28, 2015 | 191.02 | 193.99 | 188.75 | 190.50 | 5901 | NYSE | NOC | Tue, Oct 27, 2015 | 179.58 | 181.89 | 179.58 | 180.60 | 5900 | NYSE | NOC | Mon, Oct 26, 2015 | 180.04 | 180.99 | 178.98 | 180.29 | 5899 | NYSE | NOC | Fri, Oct 23, 2015 | 180.12 | 181.00 | 178.62 | 179.83 | 5898 | NYSE | NOC | Thu, Oct 22, 2015 | 175.05 | 180.35 | 174.23 | 179.50 | 5897 | NYSE | NOC | Wed, Oct 21, 2015 | 175.69 | 176.05 | 173.87 | 174.13 | 5896 | NYSE | NOC | Tue, Oct 20, 2015 | 173.69 | 175.34 | 173.19 | 174.45 | 5895 | NYSE | NOC | Mon, Oct 19, 2015 | 174.06 | 174.63 | 172.87 | 174.58 | 5894 | NYSE | NOC | Fri, Oct 16, 2015 | 174.95 | 175.44 | 173.62 | 174.88 | 5893 | NYSE | NOC | Thu, Oct 15, 2015 | 174.52 | 174.74 | 172.40 | 174.06 | 5892 | NYSE | NOC | Wed, Oct 14, 2015 | 176.81 | 176.93 | 173.51 | 173.80 | 5891 | NYSE | NOC | Tue, Oct 13, 2015 | 176.70 | 177.92 | 176.23 | 177.00 | 5890 | NYSE | NOC | Mon, Oct 12, 2015 | 176.66 | 177.78 | 175.39 | 177.19 | 5889 | NYSE | NOC | Fri, Oct 9, 2015 | 173.64 | 176.83 | 173.17 | 175.75 | 5888 | NYSE | NOC | Thu, Oct 8, 2015 | 170.21 | 173.80 | 169.24 | 173.75 | 5887 | NYSE | NOC | Wed, Oct 7, 2015 | 169.57 | 171.37 | 168.81 | 171.20 | 5886 | NYSE | NOC | Tue, Oct 6, 2015 | 170.35 | 171.40 | 168.26 | 168.41 | 5885 | NYSE | NOC | Mon, Oct 5, 2015 | 169.20 | 171.26 | 168.33 | 170.38 | 5884 | NYSE | NOC | Fri, Oct 2, 2015 | 163.97 | 167.60 | 163.20 | 167.53 | 5883 | NYSE | NOC | Thu, Oct 1, 2015 | 166.00 | 166.40 | 162.68 | 165.72 | 5882 | NYSE | NOC | Wed, Sep 30, 2015 | 165.15 | 167.26 | 164.48 | 165.95 | 5881 | NYSE | NOC | Tue, Sep 29, 2015 | 162.65 | 163.90 | 161.81 | 163.55 | 5880 | NYSE | NOC | Mon, Sep 28, 2015 | 164.37 | 165.53 | 162.50 | 162.65 | 5879 | NYSE | NOC | Fri, Sep 25, 2015 | 167.81 | 168.60 | 164.84 | 165.57 | 5878 | NYSE | NOC | Thu, Sep 24, 2015 | 165.92 | 167.54 | 163.70 | 166.78 | 5877 | NYSE | NOC | Wed, Sep 23, 2015 | 167.92 | 168.34 | 166.04 | 167.42 | 5876 | NYSE | NOC | Tue, Sep 22, 2015 | 167.36 | 168.43 | 166.54 | 167.63 | 5875 | NYSE | NOC | Mon, Sep 21, 2015 | 169.29 | 171.53 | 169.17 | 170.21 | 5874 | NYSE | NOC | Fri, Sep 18, 2015 | 168.45 | 170.80 | 167.96 | 168.98 | 5873 | NYSE | NOC | Thu, Sep 17, 2015 | 171.74 | 173.49 | 170.33 | 170.72 | 5872 | NYSE | NOC | Wed, Sep 16, 2015 | 171.77 | 171.90 | 169.72 | 170.96 | 5871 | NYSE | NOC | Tue, Sep 15, 2015 | 168.23 | 170.97 | 167.37 | 170.33 | 5870 | NYSE | NOC | Mon, Sep 14, 2015 | 168.42 | 168.83 | 167.12 | 167.83 | 5869 | NYSE | NOC | Fri, Sep 11, 2015 | 165.27 | 168.58 | 164.84 | 168.52 | 5868 | NYSE | NOC | Thu, Sep 10, 2015 | 165.32 | 166.84 | 164.96 | 165.70 | 5867 | NYSE | NOC | Wed, Sep 9, 2015 | 169.90 | 170.17 | 165.91 | 166.26 | 5866 | NYSE | NOC | Tue, Sep 8, 2015 | 164.89 | 168.30 | 164.52 | 168.01 | 5865 | NYSE | NOC | Fri, Sep 4, 2015 | 162.93 | 163.25 | 161.05 | 162.30 | 5864 | NYSE | NOC | Thu, Sep 3, 2015 | 164.95 | 166.91 | 164.33 | 164.65 | 5863 | NYSE | NOC | Wed, Sep 2, 2015 | 160.95 | 164.63 | 160.47 | 164.61 | 5862 | NYSE | NOC | Tue, Sep 1, 2015 | 160.75 | 161.69 | 158.84 | 159.37 | 5861 | NYSE | NOC | Mon, Aug 31, 2015 | 165.50 | 165.83 | 163.60 | 163.74 | 5860 | NYSE | NOC | Fri, Aug 28, 2015 | 166.58 | 167.43 | 164.49 | 165.54 | 5859 | NYSE | NOC | Thu, Aug 27, 2015 | 165.26 | 167.95 | 163.77 | 167.08 | 5858 | NYSE | NOC | Wed, Aug 26, 2015 | 162.80 | 164.74 | 159.14 | 164.48 | 5857 | NYSE | NOC | Tue, Aug 25, 2015 | 163.66 | 164.33 | 159.07 | 159.69 | 5856 | NYSE | NOC | Mon, Aug 24, 2015 | 152.31 | 165.91 | 152.31 | 160.02 | 5855 | NYSE | NOC | Fri, Aug 21, 2015 | 171.18 | 171.74 | 165.21 | 165.35 | 5854 | NYSE | NOC | Thu, Aug 20, 2015 | 173.95 | 174.55 | 172.59 | 172.59 | 5853 | NYSE | NOC | Wed, Aug 19, 2015 | 174.95 | 176.83 | 173.60 | 175.62 | 5852 | NYSE | NOC | Tue, Aug 18, 2015 | 174.43 | 175.78 | 174.34 | 175.50 | 5851 | NYSE | NOC | Mon, Aug 17, 2015 | 173.60 | 174.87 | 172.35 | 174.71 | 5850 | NYSE | NOC | Fri, Aug 14, 2015 | 173.03 | 174.35 | 172.26 | 174.18 | 5849 | NYSE | NOC | Thu, Aug 13, 2015 | 172.09 | 173.62 | 172.00 | 172.86 | 5848 | NYSE | NOC | Wed, Aug 12, 2015 | 171.98 | 172.30 | 169.61 | 171.56 | 5847 | NYSE | NOC | Tue, Aug 11, 2015 | 173.27 | 173.70 | 172.17 | 173.27 | 5846 | NYSE | NOC | Mon, Aug 10, 2015 | 174.14 | 175.84 | 173.74 | 175.25 | 5845 | NYSE | NOC | Fri, Aug 7, 2015 | 172.72 | 173.32 | 171.03 | 172.65 | 5844 | NYSE | NOC | Thu, Aug 6, 2015 | 173.94 | 174.11 | 171.70 | 172.87 | 5843 | NYSE | NOC | Wed, Aug 5, 2015 | 173.05 | 174.52 | 172.91 | 173.68 | 5842 | NYSE | NOC | Tue, Aug 4, 2015 | 172.60 | 173.21 | 171.58 | 172.12 | 5841 | NYSE | NOC | Mon, Aug 3, 2015 | 172.85 | 173.36 | 170.67 | 172.16 | 5840 | NYSE | NOC | Fri, Jul 31, 2015 | 175.85 | 175.85 | 172.73 | 173.01 | 5839 | NYSE | NOC | Thu, Jul 30, 2015 | 172.86 | 176.02 | 172.36 | 175.41 | 5838 | NYSE | NOC | Wed, Jul 29, 2015 | 170.60 | 176.50 | 167.18 | 173.44 | 5837 | NYSE | NOC | Tue, Jul 28, 2015 | 163.41 | 164.58 | 162.00 | 163.34 | 5836 | NYSE | NOC | Mon, Jul 27, 2015 | 163.92 | 164.25 | 162.16 | 162.56 | 5835 | NYSE | NOC | Fri, Jul 24, 2015 | 165.59 | 165.98 | 164.19 | 164.80 | 5834 | NYSE | NOC | Thu, Jul 23, 2015 | 166.61 | 167.59 | 165.14 | 165.50 | 5833 | NYSE | NOC | Wed, Jul 22, 2015 | 166.75 | 167.24 | 165.75 | 166.28 | 5832 | NYSE | NOC | Tue, Jul 21, 2015 | 169.11 | 169.47 | 165.98 | 166.77 | 5831 | NYSE | NOC | Mon, Jul 20, 2015 | 169.54 | 170.35 | 168.98 | 169.83 | 5830 | NYSE | NOC | Fri, Jul 17, 2015 | 169.21 | 169.97 | 168.31 | 168.99 | 5829 | NYSE | NOC | Thu, Jul 16, 2015 | 169.32 | 170.07 | 168.47 | 169.86 | 5828 | NYSE | NOC | Wed, Jul 15, 2015 | 168.21 | 169.05 | 167.74 | 168.59 | 5827 | NYSE | NOC | Tue, Jul 14, 2015 | 167.16 | 168.82 | 167.04 | 168.49 | 5826 | NYSE | NOC | Mon, Jul 13, 2015 | 167.02 | 167.62 | 166.00 | 167.30 | 5825 | NYSE | NOC | Fri, Jul 10, 2015 | 164.30 | 165.95 | 163.68 | 165.37 | 5824 | NYSE | NOC | Thu, Jul 9, 2015 | 163.01 | 164.00 | 162.55 | 162.69 | 5823 | NYSE | NOC | Wed, Jul 8, 2015 | 160.22 | 161.75 | 160.18 | 160.66 | 5822 | NYSE | NOC | Tue, Jul 7, 2015 | 159.83 | 161.51 | 158.13 | 161.39 | 5821 | NYSE | NOC | Mon, Jul 6, 2015 | 158.35 | 159.59 | 158.10 | 159.25 | 5820 | NYSE | NOC | Thu, Jul 2, 2015 | 160.66 | 161.23 | 158.42 | 159.50 | 5819 | NYSE | NOC | Wed, Jul 1, 2015 | 159.64 | 160.51 | 159.04 | 160.10 | 5818 | NYSE | NOC | Tue, Jun 30, 2015 | 159.99 | 160.24 | 158.16 | 158.63 | 5817 | NYSE | NOC | Mon, Jun 29, 2015 | 160.80 | 161.58 | 158.64 | 158.68 | 5816 | NYSE | NOC | Fri, Jun 26, 2015 | 162.42 | 162.84 | 161.45 | 161.77 | 5815 | NYSE | NOC | Thu, Jun 25, 2015 | 163.62 | 164.10 | 162.01 | 162.13 | 5814 | NYSE | NOC | Wed, Jun 24, 2015 | 164.24 | 164.68 | 162.89 | 163.21 | 5813 | NYSE | NOC | Tue, Jun 23, 2015 | 165.66 | 166.21 | 163.73 | 164.37 | 5812 | NYSE | NOC | Mon, Jun 22, 2015 | 165.79 | 166.55 | 165.35 | 165.47 | 5811 | NYSE | NOC | Fri, Jun 19, 2015 | 164.50 | 165.97 | 164.50 | 165.05 | 5810 | NYSE | NOC | Thu, Jun 18, 2015 | 163.28 | 165.92 | 163.22 | 165.16 | 5809 | NYSE | NOC | Wed, Jun 17, 2015 | 162.00 | 163.38 | 161.12 | 162.87 | 5808 | NYSE | NOC | Tue, Jun 16, 2015 | 159.04 | 163.50 | 159.04 | 161.49 | 5807 | NYSE | NOC | Mon, Jun 15, 2015 | 159.67 | 160.55 | 159.00 | 159.96 | 5806 | NYSE | NOC | Fri, Jun 12, 2015 | 159.61 | 161.36 | 159.10 | 161.06 | 5805 | NYSE | NOC | Thu, Jun 11, 2015 | 158.82 | 161.05 | 158.77 | 160.77 | 5804 | NYSE | NOC | Wed, Jun 10, 2015 | 157.84 | 159.11 | 156.44 | 158.56 | 5803 | NYSE | NOC | Tue, Jun 9, 2015 | 156.94 | 157.78 | 156.18 | 157.22 | 5802 | NYSE | NOC | Mon, Jun 8, 2015 | 157.03 | 157.65 | 156.49 | 156.66 | 5801 | NYSE | NOC | Fri, Jun 5, 2015 | 157.47 | 157.78 | 156.51 | 157.29 | 5800 | NYSE | NOC | Thu, Jun 4, 2015 | 158.87 | 160.35 | 157.80 | 158.12 | 5799 | NYSE | NOC | Wed, Jun 3, 2015 | 160.57 | 161.44 | 159.83 | 160.26 | 5798 | NYSE | NOC | Tue, Jun 2, 2015 | 159.21 | 161.25 | 157.44 | 160.35 | 5797 | NYSE | NOC | Mon, Jun 1, 2015 | 159.09 | 160.78 | 158.30 | 159.94 | 5796 | NYSE | NOC | Fri, May 29, 2015 | 159.90 | 160.74 | 158.27 | 159.18 | 5795 | NYSE | NOC | Thu, May 28, 2015 | 158.00 | 160.58 | 157.66 | 160.48 | 5794 | NYSE | NOC | Wed, May 27, 2015 | 159.37 | 159.65 | 158.09 | 159.32 | 5793 | NYSE | NOC | Tue, May 26, 2015 | 159.92 | 159.92 | 158.05 | 158.47 | 5792 | NYSE | NOC | Fri, May 22, 2015 | 160.73 | 161.05 | 159.58 | 160.00 | 5791 | NYSE | NOC | Thu, May 21, 2015 | 160.25 | 161.79 | 160.04 | 161.18 | 5790 | NYSE | NOC | Wed, May 20, 2015 | 159.43 | 160.36 | 158.50 | 159.62 | 5789 | NYSE | NOC | Tue, May 19, 2015 | 158.00 | 159.44 | 157.62 | 158.93 | 5788 | NYSE | NOC | Mon, May 18, 2015 | 157.91 | 158.65 | 157.49 | 158.02 | 5787 | NYSE | NOC | Fri, May 15, 2015 | 157.71 | 158.87 | 157.33 | 158.01 | 5786 | NYSE | NOC | Thu, May 14, 2015 | 156.59 | 157.88 | 156.05 | 157.67 | 5785 | NYSE | NOC | Wed, May 13, 2015 | 155.38 | 156.17 | 155.11 | 155.22 | 5784 | NYSE | NOC | Tue, May 12, 2015 | 155.95 | 156.00 | 154.69 | 155.44 | 5783 | NYSE | NOC | Mon, May 11, 2015 | 156.25 | 157.52 | 156.01 | 156.35 | 5782 | NYSE | NOC | Fri, May 8, 2015 | 155.00 | 156.55 | 154.76 | 156.31 | 5781 | NYSE | NOC | Thu, May 7, 2015 | 153.30 | 154.14 | 152.70 | 153.46 | 5780 | NYSE | NOC | Wed, May 6, 2015 | 154.00 | 154.68 | 152.44 | 153.30 | 5779 | NYSE | NOC | Tue, May 5, 2015 | 155.68 | 156.49 | 152.69 | 153.28 | 5778 | NYSE | NOC | Mon, May 4, 2015 | 156.18 | 157.43 | 155.53 | 155.83 | 5777 | NYSE | NOC | Fri, May 1, 2015 | 154.87 | 156.06 | 154.29 | 156.01 | 5776 | NYSE | NOC | Thu, Apr 30, 2015 | 158.18 | 158.84 | 152.78 | 154.04 | 5775 | NYSE | NOC | Wed, Apr 29, 2015 | 162.05 | 163.38 | 158.35 | 159.14 | 5774 | NYSE | NOC | Tue, Apr 28, 2015 | 160.01 | 160.95 | 158.91 | 160.51 | 5773 | NYSE | NOC | Mon, Apr 27, 2015 | 162.05 | 162.93 | 160.03 | 160.13 | 5772 | NYSE | NOC | Fri, Apr 24, 2015 | 162.50 | 162.70 | 161.26 | 161.78 | 5771 | NYSE | NOC | Thu, Apr 23, 2015 | 161.54 | 163.94 | 161.15 | 162.83 | 5770 | NYSE | NOC | Wed, Apr 22, 2015 | 162.37 | 162.53 | 160.65 | 162.08 | 5769 | NYSE | NOC | Tue, Apr 21, 2015 | 163.72 | 163.84 | 162.09 | 162.49 | 5768 | NYSE | NOC | Mon, Apr 20, 2015 | 161.18 | 163.23 | 160.89 | 162.69 | 5767 | NYSE | NOC | Fri, Apr 17, 2015 | 162.20 | 162.29 | 159.70 | 160.16 | 5766 | NYSE | NOC | Thu, Apr 16, 2015 | 162.74 | 164.19 | 161.85 | 163.38 | 5765 | NYSE | NOC | Wed, Apr 15, 2015 | 163.84 | 164.43 | 162.90 | 163.24 | 5764 | NYSE | NOC | Tue, Apr 14, 2015 | 163.43 | 164.37 | 162.17 | 163.24 | 5763 | NYSE | NOC | Mon, Apr 13, 2015 | 165.00 | 165.93 | 163.56 | 163.58 | 5762 | NYSE | NOC | Fri, Apr 10, 2015 | 164.75 | 165.95 | 164.13 | 165.35 | 5761 | NYSE | NOC | Thu, Apr 9, 2015 | 163.76 | 165.21 | 163.08 | 164.57 | 5760 | NYSE | NOC | Wed, Apr 8, 2015 | 162.32 | 164.88 | 162.08 | 164.21 | 5759 | NYSE | NOC | Tue, Apr 7, 2015 | 162.70 | 164.63 | 162.61 | 162.91 | 5758 | NYSE | NOC | Mon, Apr 6, 2015 | 160.52 | 163.34 | 160.37 | 162.76 | 5757 | NYSE | NOC | Thu, Apr 2, 2015 | 160.67 | 162.78 | 160.28 | 161.63 | 5756 | NYSE | NOC | Wed, Apr 1, 2015 | 160.09 | 161.29 | 158.11 | 160.55 | 5755 | NYSE | NOC | Tue, Mar 31, 2015 | 161.94 | 162.87 | 160.96 | 160.96 | 5754 | NYSE | NOC | Mon, Mar 30, 2015 | 161.15 | 163.57 | 160.79 | 162.68 | 5753 | NYSE | NOC | Fri, Mar 27, 2015 | 159.14 | 160.87 | 158.90 | 160.48 | 5752 | NYSE | NOC | Thu, Mar 26, 2015 | 158.06 | 159.92 | 157.11 | 159.31 | 5751 | NYSE | NOC | Wed, Mar 25, 2015 | 162.43 | 162.68 | 159.18 | 159.19 | 5750 | NYSE | NOC | Tue, Mar 24, 2015 | 162.06 | 163.18 | 161.20 | 162.09 | 5749 | NYSE | NOC | Mon, Mar 23, 2015 | 163.01 | 164.00 | 162.59 | 162.72 | 5748 | NYSE | NOC | Fri, Mar 20, 2015 | 162.74 | 164.08 | 162.08 | 162.62 | 5747 | NYSE | NOC | Thu, Mar 19, 2015 | 162.76 | 163.81 | 161.72 | 162.52 | 5746 | NYSE | NOC | Wed, Mar 18, 2015 | 160.63 | 163.36 | 159.51 | 162.84 | 5745 | NYSE | NOC | Tue, Mar 17, 2015 | 160.07 | 161.45 | 160.07 | 161.16 | 5744 | NYSE | NOC | Mon, Mar 16, 2015 | 158.20 | 161.48 | 158.20 | 161.34 | 5743 | NYSE | NOC | Fri, Mar 13, 2015 | 159.39 | 160.80 | 156.32 | 157.56 | 5742 | NYSE | NOC | Thu, Mar 12, 2015 | 158.26 | 160.04 | 158.26 | 160.00 | 5741 | NYSE | NOC | Wed, Mar 11, 2015 | 159.06 | 159.74 | 157.96 | 158.03 | 5740 | NYSE | NOC | Tue, Mar 10, 2015 | 160.01 | 160.53 | 158.34 | 158.34 | 5739 | NYSE | NOC | Mon, Mar 9, 2015 | 159.87 | 161.95 | 159.74 | 161.27 | 5738 | NYSE | NOC | Fri, Mar 6, 2015 | 162.30 | 162.30 | 159.61 | 160.41 | 5737 | NYSE | NOC | Thu, Mar 5, 2015 | 163.76 | 164.64 | 162.84 | 163.28 | 5736 | NYSE | NOC | Wed, Mar 4, 2015 | 163.29 | 164.20 | 162.44 | 163.93 | 5735 | NYSE | NOC | Tue, Mar 3, 2015 | 165.84 | 166.55 | 162.74 | 163.63 | 5734 | NYSE | NOC | Mon, Mar 2, 2015 | 165.61 | 167.73 | 165.47 | 167.10 | 5733 | NYSE | NOC | Fri, Feb 27, 2015 | 166.06 | 167.56 | 165.60 | 165.71 | 5732 | NYSE | NOC | Thu, Feb 26, 2015 | 167.43 | 168.44 | 165.78 | 166.31 | 5731 | NYSE | NOC | Wed, Feb 25, 2015 | 170.31 | 170.49 | 167.36 | 168.65 | 5730 | NYSE | NOC | Tue, Feb 24, 2015 | 169.82 | 170.80 | 169.01 | 170.19 | 5729 | NYSE | NOC | Mon, Feb 23, 2015 | 171.72 | 172.26 | 170.35 | 170.52 | 5728 | NYSE | NOC | Fri, Feb 20, 2015 | 169.62 | 172.30 | 169.48 | 172.20 | 5727 | NYSE | NOC | Thu, Feb 19, 2015 | 167.80 | 170.19 | 167.50 | 170.13 | 5726 | NYSE | NOC | Wed, Feb 18, 2015 | 166.00 | 167.69 | 165.65 | 167.68 | 5725 | NYSE | NOC | Tue, Feb 17, 2015 | 166.59 | 168.11 | 166.16 | 167.60 | 5724 | NYSE | NOC | Fri, Feb 13, 2015 | 167.40 | 167.60 | 166.11 | 167.14 | 5723 | NYSE | NOC | Thu, Feb 12, 2015 | 167.33 | 168.01 | 166.46 | 167.29 | 5722 | NYSE | NOC | Wed, Feb 11, 2015 | 164.41 | 167.00 | 164.26 | 166.29 | 5721 | NYSE | NOC | Tue, Feb 10, 2015 | 164.79 | 165.08 | 163.41 | 164.89 | 5720 | NYSE | NOC | Mon, Feb 9, 2015 | 161.78 | 164.29 | 161.06 | 162.97 | 5719 | NYSE | NOC | Fri, Feb 6, 2015 | 164.22 | 164.22 | 161.74 | 162.24 | 5718 | NYSE | NOC | Thu, Feb 5, 2015 | 163.27 | 164.00 | 161.92 | 163.03 | 5717 | NYSE | NOC | Wed, Feb 4, 2015 | 160.19 | 163.24 | 160.03 | 161.84 | 5716 | NYSE | NOC | Tue, Feb 3, 2015 | 158.48 | 161.72 | 157.70 | 160.48 | 5715 | NYSE | NOC | Mon, Feb 2, 2015 | 157.29 | 159.61 | 154.69 | 159.19 | 5714 | NYSE | NOC | Fri, Jan 30, 2015 | 156.31 | 159.20 | 155.94 | 156.95 | 5713 | NYSE | NOC | Thu, Jan 29, 2015 | 153.71 | 158.15 | 153.71 | 157.93 | 5712 | NYSE | NOC | Wed, Jan 28, 2015 | 154.19 | 155.50 | 152.04 | 152.16 | 5711 | NYSE | NOC | Tue, Jan 27, 2015 | 153.80 | 154.87 | 152.50 | 152.94 | 5710 | NYSE | NOC | Mon, Jan 26, 2015 | 156.35 | 156.41 | 154.40 | 155.54 | 5709 | NYSE | NOC | Fri, Jan 23, 2015 | 156.40 | 157.30 | 155.65 | 156.19 | 5708 | NYSE | NOC | Thu, Jan 22, 2015 | 155.00 | 157.22 | 154.01 | 156.50 | 5707 | NYSE | NOC | Wed, Jan 21, 2015 | 152.81 | 155.18 | 152.43 | 154.24 | 5706 | NYSE | NOC | Tue, Jan 20, 2015 | 154.67 | 154.99 | 151.27 | 153.73 | 5705 | NYSE | NOC | Fri, Jan 16, 2015 | 152.21 | 153.50 | 151.39 | 153.33 | 5704 | NYSE | NOC | Thu, Jan 15, 2015 | 152.60 | 153.56 | 151.12 | 152.31 | 5703 | NYSE | NOC | Wed, Jan 14, 2015 | 150.71 | 152.47 | 149.05 | 152.11 | 5702 | NYSE | NOC | Tue, Jan 13, 2015 | 153.03 | 154.98 | 150.96 | 152.00 | 5701 | NYSE | NOC | Mon, Jan 12, 2015 | 152.79 | 153.59 | 150.79 | 151.97 | 5700 | NYSE | NOC | Fri, Jan 9, 2015 | 152.45 | 153.64 | 151.80 | 152.74 | 5699 | NYSE | NOC | Thu, Jan 8, 2015 | 149.84 | 153.14 | 149.81 | 152.17 | 5698 | NYSE | NOC | Wed, Jan 7, 2015 | 145.05 | 148.83 | 144.88 | 148.72 | 5697 | NYSE | NOC | Tue, Jan 6, 2015 | 143.46 | 146.00 | 141.58 | 144.16 | 5696 | NYSE | NOC | Mon, Jan 5, 2015 | 145.45 | 146.47 | 142.45 | 143.37 | 5695 | NYSE | NOC | Fri, Jan 2, 2015 | 148.29 | 149.16 | 144.54 | 146.46 | 5694 | NYSE | NOC | Wed, Dec 31, 2014 | 150.75 | 151.21 | 147.23 | 147.39 | 5693 | NYSE | NOC | Tue, Dec 30, 2014 | 150.53 | 151.14 | 149.86 | 150.76 | 5692 | NYSE | NOC | Mon, Dec 29, 2014 | 150.92 | 151.58 | 150.16 | 151.08 | 5691 | NYSE | NOC | Fri, Dec 26, 2014 | 151.93 | 152.59 | 151.48 | 151.55 | 5690 | NYSE | NOC | Wed, Dec 24, 2014 | 151.55 | 152.75 | 151.31 | 151.76 | 5689 | NYSE | NOC | Tue, Dec 23, 2014 | 153.01 | 153.19 | 151.15 | 151.32 | 5688 | NYSE | NOC | Mon, Dec 22, 2014 | 150.34 | 153.01 | 150.24 | 152.24 | 5687 | NYSE | NOC | Fri, Dec 19, 2014 | 148.71 | 150.74 | 148.57 | 149.90 | 5686 | NYSE | NOC | Thu, Dec 18, 2014 | 145.33 | 148.59 | 145.30 | 148.55 | 5685 | NYSE | NOC | Wed, Dec 17, 2014 | 144.11 | 144.80 | 141.96 | 143.62 | 5684 | NYSE | NOC | Tue, Dec 16, 2014 | 141.25 | 146.18 | 141.21 | 143.79 | 5683 | NYSE | NOC | Mon, Dec 15, 2014 | 142.20 | 143.59 | 140.52 | 141.90 | 5682 | NYSE | NOC | Fri, Dec 12, 2014 | 144.68 | 144.68 | 141.53 | 141.56 | 5681 | NYSE | NOC | Thu, Dec 11, 2014 | 144.88 | 146.80 | 144.24 | 145.72 | 5680 | NYSE | NOC | Wed, Dec 10, 2014 | 147.21 | 147.45 | 144.19 | 144.32 | 5679 | NYSE | NOC | Tue, Dec 9, 2014 | 145.15 | 148.06 | 144.42 | 147.55 | 5678 | NYSE | NOC | Mon, Dec 8, 2014 | 147.69 | 148.00 | 145.87 | 146.57 | 5677 | NYSE | NOC | Fri, Dec 5, 2014 | 143.25 | 148.77 | 143.03 | 147.69 | 5676 | NYSE | NOC | Thu, Dec 4, 2014 | 140.58 | 141.42 | 139.10 | 139.84 | 5675 | NYSE | NOC | Wed, Dec 3, 2014 | 140.56 | 141.94 | 140.33 | 140.97 | 5674 | NYSE | NOC | Tue, Dec 2, 2014 | 139.03 | 140.73 | 138.88 | 140.17 | 5673 | NYSE | NOC | Mon, Dec 1, 2014 | 140.72 | 141.14 | 138.68 | 138.76 | 5672 | NYSE | NOC | Fri, Nov 28, 2014 | 141.50 | 142.51 | 140.72 | 140.93 | 5671 | NYSE | NOC | Wed, Nov 26, 2014 | 140.86 | 141.65 | 140.66 | 141.45 | 5670 | NYSE | NOC | Tue, Nov 25, 2014 | 140.53 | 142.31 | 140.53 | 141.56 | 5669 | NYSE | NOC | Mon, Nov 24, 2014 | 138.97 | 140.82 | 138.81 | 140.72 | 5668 | NYSE | NOC | Fri, Nov 21, 2014 | 140.00 | 140.59 | 138.81 | 139.13 | 5667 | NYSE | NOC | Thu, Nov 20, 2014 | 136.81 | 138.69 | 136.49 | 138.45 | 5666 | NYSE | NOC | Wed, Nov 19, 2014 | 137.33 | 137.83 | 136.54 | 137.54 | 5665 | NYSE | NOC | Tue, Nov 18, 2014 | 136.20 | 138.35 | 135.82 | 138.08 | 5664 | NYSE | NOC | Mon, Nov 17, 2014 | 136.07 | 136.63 | 135.66 | 135.91 | 5663 | NYSE | NOC | Fri, Nov 14, 2014 | 136.30 | 137.28 | 135.79 | 136.07 | 5662 | NYSE | NOC | Thu, Nov 13, 2014 | 136.14 | 138.05 | 136.14 | 138.00 | 5661 | NYSE | NOC | Wed, Nov 12, 2014 | 136.17 | 136.83 | 135.37 | 136.02 | 5660 | NYSE | NOC | Tue, Nov 11, 2014 | 135.88 | 137.67 | 135.81 | 136.85 | 5659 | NYSE | NOC | Mon, Nov 10, 2014 | 135.75 | 136.16 | 134.83 | 135.65 | 5658 | NYSE | NOC | Fri, Nov 7, 2014 | 138.13 | 138.15 | 135.39 | 136.11 | 5657 | NYSE | NOC | Thu, Nov 6, 2014 | 137.89 | 138.68 | 136.80 | 138.11 | 5656 | NYSE | NOC | Wed, Nov 5, 2014 | 139.26 | 139.46 | 137.00 | 137.84 | 5655 | NYSE | NOC | Tue, Nov 4, 2014 | 137.91 | 139.47 | 136.82 | 138.57 | 5654 | NYSE | NOC | Mon, Nov 3, 2014 | 137.79 | 137.89 | 136.21 | 136.96 | 5653 | NYSE | NOC | Fri, Oct 31, 2014 | 138.80 | 139.22 | 137.15 | 137.96 | 5652 | NYSE | NOC | Thu, Oct 30, 2014 | 134.65 | 137.78 | 133.75 | 137.29 | 5651 | NYSE | NOC | Wed, Oct 29, 2014 | 134.41 | 136.08 | 133.78 | 135.66 | 5650 | NYSE | NOC | Tue, Oct 28, 2014 | 132.10 | 134.26 | 131.54 | 134.20 | 5649 | NYSE | NOC | Mon, Oct 27, 2014 | 130.84 | 130.99 | 129.30 | 130.79 | 5648 | NYSE | NOC | Fri, Oct 24, 2014 | 129.17 | 130.89 | 128.55 | 130.79 | 5647 | NYSE | NOC | Thu, Oct 23, 2014 | 127.10 | 129.53 | 125.56 | 129.20 | 5646 | NYSE | NOC | Wed, Oct 22, 2014 | 127.00 | 128.61 | 124.58 | 125.11 | 5645 | NYSE | NOC | Tue, Oct 21, 2014 | 124.50 | 126.22 | 123.34 | 126.13 | 5644 | NYSE | NOC | Mon, Oct 20, 2014 | 124.10 | 124.75 | 123.40 | 124.67 | 5643 | NYSE | NOC | Fri, Oct 17, 2014 | 122.51 | 124.97 | 122.51 | 124.44 | 5642 | NYSE | NOC | Thu, Oct 16, 2014 | 119.31 | 122.53 | 118.57 | 121.60 | 5641 | NYSE | NOC | Wed, Oct 15, 2014 | 122.27 | 123.56 | 118.24 | 121.29 | 5640 | NYSE | NOC | Tue, Oct 14, 2014 | 122.01 | 125.62 | 121.87 | 124.19 | 5639 | NYSE | NOC | Mon, Oct 13, 2014 | 124.20 | 125.22 | 121.38 | 121.47 | 5638 | NYSE | NOC | Fri, Oct 10, 2014 | 123.80 | 125.41 | 123.05 | 124.01 | 5637 | NYSE | NOC | Thu, Oct 9, 2014 | 126.10 | 126.58 | 123.69 | 124.02 | 5636 | NYSE | NOC | Wed, Oct 8, 2014 | 124.55 | 126.48 | 123.43 | 126.36 | 5635 | NYSE | NOC | Tue, Oct 7, 2014 | 127.12 | 127.19 | 124.56 | 124.61 | 5634 | NYSE | NOC | Mon, Oct 6, 2014 | 129.08 | 129.67 | 127.20 | 127.75 | 5633 | NYSE | NOC | Fri, Oct 3, 2014 | 127.68 | 129.07 | 127.62 | 128.47 | 5632 | NYSE | NOC | Thu, Oct 2, 2014 | 128.22 | 128.78 | 126.55 | 126.90 | 5631 | NYSE | NOC | Wed, Oct 1, 2014 | 130.61 | 130.86 | 127.76 | 128.02 | 5630 | NYSE | NOC | Tue, Sep 30, 2014 | 132.17 | 132.94 | 131.31 | 131.76 | 5629 | NYSE | NOC | Mon, Sep 29, 2014 | 131.24 | 132.85 | 130.60 | 131.98 | 5628 | NYSE | NOC | Fri, Sep 26, 2014 | 130.35 | 132.35 | 129.91 | 131.93 | 5627 | NYSE | NOC | Thu, Sep 25, 2014 | 130.64 | 130.91 | 128.41 | 128.90 | 5626 | NYSE | NOC | Wed, Sep 24, 2014 | 128.64 | 130.23 | 128.41 | 129.99 | 5625 | NYSE | NOC | Tue, Sep 23, 2014 | 131.45 | 131.45 | 128.77 | 128.84 | 5624 | NYSE | NOC | Mon, Sep 22, 2014 | 132.99 | 133.66 | 131.85 | 131.90 | 5623 | NYSE | NOC | Fri, Sep 19, 2014 | 133.33 | 134.24 | 133.20 | 133.66 | 5622 | NYSE | NOC | Thu, Sep 18, 2014 | 132.70 | 132.97 | 132.13 | 132.44 | 5621 | NYSE | NOC | Wed, Sep 17, 2014 | 132.97 | 133.31 | 131.93 | 132.57 | 5620 | NYSE | NOC | Tue, Sep 16, 2014 | 130.32 | 132.21 | 130.08 | 131.93 | 5619 | NYSE | NOC | Mon, Sep 15, 2014 | 129.77 | 130.92 | 129.54 | 130.57 | 5618 | NYSE | NOC | Fri, Sep 12, 2014 | 129.75 | 130.31 | 129.40 | 129.99 | 5617 | NYSE | NOC | Thu, Sep 11, 2014 | 129.60 | 129.95 | 129.26 | 129.76 | 5616 | NYSE | NOC | Wed, Sep 10, 2014 | 128.36 | 130.32 | 128.34 | 129.99 | 5615 | NYSE | NOC | Tue, Sep 9, 2014 | 127.91 | 129.44 | 127.57 | 128.48 | 5614 | NYSE | NOC | Mon, Sep 8, 2014 | 127.53 | 128.36 | 127.50 | 127.55 | 5613 | NYSE | NOC | Fri, Sep 5, 2014 | 127.30 | 127.61 | 126.74 | 127.53 | 5612 | NYSE | NOC | Thu, Sep 4, 2014 | 128.41 | 128.63 | 127.03 | 127.22 | 5611 | NYSE | NOC | Wed, Sep 3, 2014 | 129.10 | 129.10 | 127.61 | 127.93 | 5610 | NYSE | NOC | Tue, Sep 2, 2014 | 128.41 | 128.72 | 127.81 | 128.57 | 5609 | NYSE | NOC | Fri, Aug 29, 2014 | 126.90 | 127.68 | 126.77 | 127.22 | 5608 | NYSE | NOC | Thu, Aug 28, 2014 | 126.31 | 127.19 | 126.31 | 126.88 | 5607 | NYSE | NOC | Wed, Aug 27, 2014 | 127.57 | 127.86 | 126.94 | 127.62 | 5606 | NYSE | NOC | Tue, Aug 26, 2014 | 128.04 | 128.06 | 127.02 | 127.27 | 5605 | NYSE | NOC | Mon, Aug 25, 2014 | 128.31 | 128.44 | 127.49 | 128.02 | 5604 | NYSE | NOC | Fri, Aug 22, 2014 | 128.30 | 128.66 | 127.45 | 127.60 | 5603 | NYSE | NOC | Thu, Aug 21, 2014 | 128.56 | 128.56 | 127.66 | 128.03 | 5602 | NYSE | NOC | Wed, Aug 20, 2014 | 127.02 | 128.39 | 126.76 | 128.17 | 5601 | NYSE | NOC | Tue, Aug 19, 2014 | 127.07 | 127.42 | 126.45 | 127.01 | 5600 | NYSE | NOC | Mon, Aug 18, 2014 | 125.62 | 126.94 | 125.62 | 126.73 | 5599 | NYSE | NOC | Fri, Aug 15, 2014 | 125.51 | 125.98 | 123.68 | 124.87 | 5598 | NYSE | NOC | Thu, Aug 14, 2014 | 125.38 | 125.93 | 124.94 | 125.01 | 5597 | NYSE | NOC | Wed, Aug 13, 2014 | 123.50 | 125.68 | 123.16 | 125.16 | 5596 | NYSE | NOC | Tue, Aug 12, 2014 | 123.58 | 124.39 | 122.80 | 123.03 | 5595 | NYSE | NOC | Mon, Aug 11, 2014 | 123.26 | 124.02 | 123.18 | 123.49 | 5594 | NYSE | NOC | Fri, Aug 8, 2014 | 120.75 | 122.96 | 120.54 | 122.86 | 5593 | NYSE | NOC | Thu, Aug 7, 2014 | 121.80 | 122.36 | 119.97 | 120.30 | 5592 | NYSE | NOC | Wed, Aug 6, 2014 | 122.00 | 122.20 | 120.58 | 120.98 | 5591 | NYSE | NOC | Tue, Aug 5, 2014 | 123.12 | 125.23 | 122.88 | 123.07 | 5590 | NYSE | NOC | Mon, Aug 4, 2014 | 123.53 | 123.97 | 122.22 | 123.36 | 5589 | NYSE | NOC | Fri, Aug 1, 2014 | 122.91 | 124.85 | 122.85 | 123.92 | 5588 | NYSE | NOC | Thu, Jul 31, 2014 | 124.91 | 125.00 | 123.03 | 123.27 | 5587 | NYSE | NOC | Wed, Jul 30, 2014 | 127.08 | 127.23 | 125.31 | 125.85 | 5586 | NYSE | NOC | Tue, Jul 29, 2014 | 127.56 | 127.97 | 126.21 | 126.37 | 5585 | NYSE | NOC | Mon, Jul 28, 2014 | 127.97 | 128.46 | 126.60 | 127.79 | 5584 | NYSE | NOC | Fri, Jul 25, 2014 | 127.41 | 128.31 | 127.35 | 127.56 | 5583 | NYSE | NOC | Thu, Jul 24, 2014 | 127.01 | 128.29 | 126.01 | 127.92 | 5582 | NYSE | NOC | Wed, Jul 23, 2014 | 124.96 | 127.97 | 124.93 | 126.61 | 5581 | NYSE | NOC | Tue, Jul 22, 2014 | 125.52 | 127.01 | 125.21 | 126.53 | 5580 | NYSE | NOC | Mon, Jul 21, 2014 | 123.74 | 125.30 | 123.38 | 125.12 | 5579 | NYSE | NOC | Fri, Jul 18, 2014 | 123.00 | 124.40 | 122.80 | 123.87 | 5578 | NYSE | NOC | Thu, Jul 17, 2014 | 122.42 | 124.00 | 122.35 | 122.56 | 5577 | NYSE | NOC | Wed, Jul 16, 2014 | 123.44 | 123.64 | 122.68 | 123.19 | 5576 | NYSE | NOC | Tue, Jul 15, 2014 | 122.69 | 123.82 | 122.44 | 123.15 | 5575 | NYSE | NOC | Mon, Jul 14, 2014 | 121.57 | 122.70 | 121.41 | 122.34 | 5574 | NYSE | NOC | Fri, Jul 11, 2014 | 120.21 | 121.90 | 119.60 | 121.67 | 5573 | NYSE | NOC | Thu, Jul 10, 2014 | 118.23 | 120.71 | 118.23 | 119.92 | 5572 | NYSE | NOC | Wed, Jul 9, 2014 | 119.79 | 120.20 | 119.17 | 119.80 | 5571 | NYSE | NOC | Tue, Jul 8, 2014 | 119.87 | 120.43 | 118.77 | 119.35 | 5570 | NYSE | NOC | Mon, Jul 7, 2014 | 121.00 | 121.00 | 119.89 | 120.11 | 5569 | NYSE | NOC | Thu, Jul 3, 2014 | 120.23 | 121.50 | 120.04 | 121.19 | 5568 | NYSE | NOC | Wed, Jul 2, 2014 | 120.01 | 120.81 | 119.54 | 119.74 | 5567 | NYSE | NOC | Tue, Jul 1, 2014 | 119.33 | 121.25 | 118.29 | 120.43 | 5566 | NYSE | NOC | Mon, Jun 30, 2014 | 121.11 | 121.14 | 119.39 | 119.63 | 5565 | NYSE | NOC | Fri, Jun 27, 2014 | 120.18 | 120.74 | 119.93 | 120.67 | 5564 | NYSE | NOC | Thu, Jun 26, 2014 | 120.81 | 120.81 | 119.54 | 120.40 | 5563 | NYSE | NOC | Wed, Jun 25, 2014 | 120.52 | 120.98 | 120.16 | 120.70 | 5562 | NYSE | NOC | Tue, Jun 24, 2014 | 121.96 | 122.56 | 120.56 | 120.60 | 5561 | NYSE | NOC | Mon, Jun 23, 2014 | 123.59 | 123.59 | 122.19 | 122.53 | 5560 | NYSE | NOC | Fri, Jun 20, 2014 | 123.12 | 124.11 | 122.65 | 123.45 | 5559 | NYSE | NOC | Thu, Jun 19, 2014 | 121.55 | 122.87 | 121.18 | 122.33 | 5558 | NYSE | NOC | Wed, Jun 18, 2014 | 121.01 | 121.68 | 120.16 | 121.44 | 5557 | NYSE | NOC | Tue, Jun 17, 2014 | 121.39 | 121.84 | 120.49 | 121.09 | 5556 | NYSE | NOC | Mon, Jun 16, 2014 | 120.36 | 122.14 | 120.36 | 121.56 | 5555 | NYSE | NOC | Fri, Jun 13, 2014 | 119.96 | 121.42 | 119.65 | 120.80 | 5554 | NYSE | NOC | Thu, Jun 12, 2014 | 121.74 | 122.00 | 119.30 | 119.53 | 5553 | NYSE | NOC | Wed, Jun 11, 2014 | 122.97 | 123.46 | 122.20 | 122.24 | 5552 | NYSE | NOC | Tue, Jun 10, 2014 | 124.01 | 124.03 | 123.03 | 123.75 | 5551 | NYSE | NOC | Mon, Jun 9, 2014 | 123.75 | 124.92 | 123.28 | 124.46 | 5550 | NYSE | NOC | Fri, Jun 6, 2014 | 123.90 | 124.56 | 123.63 | 124.00 | 5549 | NYSE | NOC | Thu, Jun 5, 2014 | 122.20 | 123.83 | 122.01 | 123.68 | 5548 | NYSE | NOC | Wed, Jun 4, 2014 | 121.50 | 122.38 | 120.92 | 122.26 | 5547 | NYSE | NOC | Tue, Jun 3, 2014 | 121.15 | 122.10 | 120.48 | 121.49 | 5546 | NYSE | NOC | Mon, Jun 2, 2014 | 121.32 | 122.28 | 120.62 | 121.96 | 5545 | NYSE | NOC | Fri, May 30, 2014 | 119.85 | 121.80 | 119.69 | 121.55 | 5544 | NYSE | NOC | Thu, May 29, 2014 | 119.65 | 120.31 | 119.22 | 120.20 | 5543 | NYSE | NOC | Wed, May 28, 2014 | 120.43 | 121.60 | 119.90 | 120.27 | 5542 | NYSE | NOC | Tue, May 27, 2014 | 119.95 | 120.33 | 119.21 | 120.17 | 5541 | NYSE | NOC | Fri, May 23, 2014 | 118.82 | 120.11 | 118.47 | 120.02 | 5540 | NYSE | NOC | Thu, May 22, 2014 | 118.27 | 118.89 | 118.01 | 118.50 | 5539 | NYSE | NOC | Wed, May 21, 2014 | 117.89 | 118.99 | 117.89 | 118.26 | 5538 | NYSE | NOC | Tue, May 20, 2014 | 119.05 | 119.58 | 117.50 | 117.68 | 5537 | NYSE | NOC | Mon, May 19, 2014 | 119.24 | 119.79 | 118.37 | 119.68 | 5536 | NYSE | NOC | Fri, May 16, 2014 | 119.21 | 119.47 | 118.30 | 118.88 | 5535 | NYSE | NOC | Thu, May 15, 2014 | 121.68 | 121.78 | 119.07 | 119.19 | 5534 | NYSE | NOC | Wed, May 14, 2014 | 123.16 | 123.16 | 121.64 | 121.74 | 5533 | NYSE | NOC | Tue, May 13, 2014 | 122.59 | 123.48 | 122.22 | 123.07 | 5532 | NYSE | NOC | Mon, May 12, 2014 | 121.41 | 122.70 | 121.37 | 122.44 | 5531 | NYSE | NOC | Fri, May 9, 2014 | 121.00 | 121.12 | 120.15 | 121.06 | 5530 | NYSE | NOC | Thu, May 8, 2014 | 121.00 | 121.92 | 120.68 | 121.23 | 5529 | NYSE | NOC | Wed, May 7, 2014 | 120.08 | 121.07 | 119.35 | 120.92 | 5528 | NYSE | NOC | Tue, May 6, 2014 | 120.45 | 120.81 | 119.54 | 119.62 | 5527 | NYSE | NOC | Mon, May 5, 2014 | 120.38 | 121.44 | 120.02 | 120.95 | 5526 | NYSE | NOC | Fri, May 2, 2014 | 120.39 | 121.32 | 120.00 | 120.73 | 5525 | NYSE | NOC | Thu, May 1, 2014 | 121.22 | 121.55 | 120.28 | 120.61 | 5524 | NYSE | NOC | Wed, Apr 30, 2014 | 120.13 | 121.83 | 119.71 | 121.51 | 5523 | NYSE | NOC | Tue, Apr 29, 2014 | 119.53 | 120.83 | 119.08 | 120.46 | 5522 | NYSE | NOC | Mon, Apr 28, 2014 | 119.49 | 119.78 | 117.78 | 119.11 | 5521 | NYSE | NOC | Fri, Apr 25, 2014 | 119.15 | 119.15 | 118.14 | 118.99 | 5520 | NYSE | NOC | Thu, Apr 24, 2014 | 121.75 | 122.00 | 118.35 | 119.18 | 5519 | NYSE | NOC | Wed, Apr 23, 2014 | 119.26 | 122.25 | 117.17 | 121.66 | 5518 | NYSE | NOC | Tue, Apr 22, 2014 | 122.66 | 123.39 | 119.76 | 119.79 | 5517 | NYSE | NOC | Mon, Apr 21, 2014 | 122.07 | 122.55 | 121.55 | 122.21 | 5516 | NYSE | NOC | Thu, Apr 17, 2014 | 121.42 | 122.22 | 117.30 | 122.00 | 5515 | NYSE | NOC | Wed, Apr 16, 2014 | 119.58 | 120.84 | 118.88 | 120.60 | 5514 | NYSE | NOC | Tue, Apr 15, 2014 | 118.32 | 119.29 | 116.11 | 118.92 | 5513 | NYSE | NOC | Mon, Apr 14, 2014 | 117.77 | 118.74 | 116.83 | 118.00 | 5512 | NYSE | NOC | Fri, Apr 11, 2014 | 117.07 | 118.35 | 116.62 | 116.67 | 5511 | NYSE | NOC | Thu, Apr 10, 2014 | 120.38 | 120.64 | 117.11 | 117.16 | 5510 | NYSE | NOC | Wed, Apr 9, 2014 | 119.40 | 120.39 | 118.59 | 120.32 | 5509 | NYSE | NOC | Tue, Apr 8, 2014 | 119.20 | 119.65 | 117.64 | 118.87 | 5508 | NYSE | NOC | Mon, Apr 7, 2014 | 120.57 | 121.62 | 119.24 | 119.29 | 5507 | NYSE | NOC | Fri, Apr 4, 2014 | 125.55 | 126.00 | 120.47 | 120.69 | 5506 | NYSE | NOC | Thu, Apr 3, 2014 | 124.91 | 125.13 | 124.20 | 125.02 | 5505 | NYSE | NOC | Wed, Apr 2, 2014 | 123.86 | 125.53 | 123.55 | 124.59 | 5504 | NYSE | NOC | Tue, Apr 1, 2014 | 123.16 | 124.00 | 122.75 | 123.95 | 5503 | NYSE | NOC | Mon, Mar 31, 2014 | 122.61 | 123.79 | 122.60 | 123.38 | 5502 | NYSE | NOC | Fri, Mar 28, 2014 | 120.49 | 122.59 | 120.42 | 121.81 | 5501 | NYSE | NOC | Thu, Mar 27, 2014 | 121.14 | 121.27 | 119.68 | 119.94 | 5500 | NYSE | NOC | Wed, Mar 26, 2014 | 122.34 | 123.48 | 121.64 | 121.66 | 5499 | NYSE | NOC | Tue, Mar 25, 2014 | 121.81 | 122.41 | 121.31 | 122.13 | 5498 | NYSE | NOC | Mon, Mar 24, 2014 | 122.06 | 122.37 | 119.92 | 121.02 | 5497 | NYSE | NOC | Fri, Mar 21, 2014 | 123.40 | 123.55 | 121.45 | 121.88 | 5496 | NYSE | NOC | Thu, Mar 20, 2014 | 122.74 | 123.60 | 122.12 | 122.34 | 5495 | NYSE | NOC | Wed, Mar 19, 2014 | 124.34 | 125.36 | 122.12 | 122.88 | 5494 | NYSE | NOC | Tue, Mar 18, 2014 | 122.97 | 124.06 | 122.90 | 123.99 | 5493 | NYSE | NOC | Mon, Mar 17, 2014 | 121.78 | 122.66 | 121.11 | 122.51 | 5492 | NYSE | NOC | Fri, Mar 14, 2014 | 120.90 | 122.57 | 120.70 | 121.44 | 5491 | NYSE | NOC | Thu, Mar 13, 2014 | 122.56 | 124.15 | 120.75 | 120.94 | 5490 | NYSE | NOC | Wed, Mar 12, 2014 | 121.29 | 122.63 | 120.44 | 122.42 | 5489 | NYSE | NOC | Tue, Mar 11, 2014 | 122.94 | 123.10 | 121.55 | 121.77 | 5488 | NYSE | NOC | Mon, Mar 10, 2014 | 123.58 | 123.85 | 122.07 | 122.72 | 5487 | NYSE | NOC | Fri, Mar 7, 2014 | 124.22 | 125.37 | 123.85 | 124.30 | 5486 | NYSE | NOC | Thu, Mar 6, 2014 | 123.66 | 124.19 | 123.14 | 123.69 | 5485 | NYSE | NOC | Wed, Mar 5, 2014 | 124.55 | 124.71 | 123.07 | 123.65 | 5484 | NYSE | NOC | Tue, Mar 4, 2014 | 123.00 | 124.53 | 122.94 | 124.25 | 5483 | NYSE | NOC | Mon, Mar 3, 2014 | 119.74 | 121.79 | 119.69 | 121.02 | 5482 | NYSE | NOC | Fri, Feb 28, 2014 | 119.68 | 121.83 | 119.51 | 121.03 | 5481 | NYSE | NOC | Thu, Feb 27, 2014 | 118.51 | 120.07 | 118.10 | 120.02 | 5480 | NYSE | NOC | Wed, Feb 26, 2014 | 120.05 | 120.69 | 118.67 | 118.72 | 5479 | NYSE | NOC | Tue, Feb 25, 2014 | 122.00 | 122.68 | 119.45 | 119.68 | 5478 | NYSE | NOC | Mon, Feb 24, 2014 | 120.76 | 123.30 | 120.76 | 122.12 | 5477 | NYSE | NOC | Fri, Feb 21, 2014 | 121.45 | 121.45 | 119.14 | 120.47 | 5476 | NYSE | NOC | Thu, Feb 20, 2014 | 120.96 | 121.19 | 118.97 | 120.61 | 5475 | NYSE | NOC | Wed, Feb 19, 2014 | 119.99 | 121.37 | 118.91 | 119.05 | 5474 | NYSE | NOC | Tue, Feb 18, 2014 | 120.54 | 120.86 | 119.62 | 120.06 | 5473 | NYSE | NOC | Fri, Feb 14, 2014 | 118.68 | 120.79 | 117.98 | 120.28 | 5472 | NYSE | NOC | Thu, Feb 13, 2014 | 117.04 | 119.30 | 117.00 | 118.86 | 5471 | NYSE | NOC | Wed, Feb 12, 2014 | 117.06 | 118.32 | 116.82 | 118.07 | 5470 | NYSE | NOC | Tue, Feb 11, 2014 | 114.34 | 117.40 | 114.31 | 116.90 | 5469 | NYSE | NOC | Mon, Feb 10, 2014 | 114.72 | 114.97 | 113.12 | 114.32 | 5468 | NYSE | NOC | Fri, Feb 7, 2014 | 113.08 | 115.99 | 112.94 | 114.97 | 5467 | NYSE | NOC | Thu, Feb 6, 2014 | 111.72 | 112.79 | 111.46 | 112.28 | 5466 | NYSE | NOC | Wed, Feb 5, 2014 | 110.13 | 112.05 | 109.70 | 111.40 | 5465 | NYSE | NOC | Tue, Feb 4, 2014 | 111.01 | 111.99 | 109.17 | 110.80 | 5464 | NYSE | NOC | Mon, Feb 3, 2014 | 116.09 | 117.21 | 112.17 | 113.25 | 5463 | NYSE | NOC | Fri, Jan 31, 2014 | 112.27 | 116.55 | 112.02 | 115.55 | 5462 | NYSE | NOC | Thu, Jan 30, 2014 | 123.65 | 118.64 | 112.04 | 113.25 | 5461 | NYSE | NOC | Wed, Jan 29, 2014 | 111.08 | 112.78 | 110.50 | 112.13 | 5460 | NYSE | NOC | Tue, Jan 28, 2014 | 113.44 | 113.59 | 111.66 | 112.01 | 5459 | NYSE | NOC | Mon, Jan 27, 2014 | 113.45 | 113.92 | 111.47 | 112.70 | 5458 | NYSE | NOC | Fri, Jan 24, 2014 | 116.68 | 116.71 | 113.43 | 113.45 | 5457 | NYSE | NOC | Thu, Jan 23, 2014 | 119.40 | 120.68 | 117.45 | 117.50 | 5456 | NYSE | NOC | Wed, Jan 22, 2014 | 119.80 | 120.43 | 118.86 | 120.32 | 5455 | NYSE | NOC | Tue, Jan 21, 2014 | 119.06 | 120.44 | 118.51 | 119.19 | 5454 | NYSE | NOC | Fri, Jan 17, 2014 | 118.27 | 118.66 | 117.82 | 118.24 | 5453 | NYSE | NOC | Thu, Jan 16, 2014 | 117.93 | 118.55 | 117.46 | 118.29 | 5452 | NYSE | NOC | Wed, Jan 15, 2014 | 117.14 | 118.46 | 117.01 | 117.88 | 5451 | NYSE | NOC | Tue, Jan 14, 2014 | 116.31 | 117.16 | 115.18 | 117.11 | 5450 | NYSE | NOC | Mon, Jan 13, 2014 | 116.44 | 117.53 | 115.28 | 115.63 | 5449 | NYSE | NOC | Fri, Jan 10, 2014 | 115.99 | 116.57 | 115.02 | 116.37 | 5448 | NYSE | NOC | Thu, Jan 9, 2014 | 115.50 | 116.27 | 115.25 | 115.63 | 5447 | NYSE | NOC | Wed, Jan 8, 2014 | 114.23 | 115.33 | 113.65 | 115.19 | 5446 | NYSE | NOC | Tue, Jan 7, 2014 | 113.81 | 114.92 | 113.15 | 114.51 | 5445 | NYSE | NOC | Mon, Jan 6, 2014 | 114.01 | 115.09 | 113.43 | 113.80 | 5444 | NYSE | NOC | Fri, Jan 3, 2014 | 113.23 | 114.46 | 113.23 | 113.58 | 5443 | NYSE | NOC | Thu, Jan 2, 2014 | 114.18 | 114.49 | 112.76 | 113.23 | 5442 | NYSE | NOC | Tue, Dec 31, 2013 | 114.25 | 114.78 | 113.85 | 114.61 | 5441 | NYSE | NOC | Mon, Dec 30, 2013 | 114.72 | 115.07 | 113.52 | 113.93 | 5440 | NYSE | NOC | Fri, Dec 27, 2013 | 115.52 | 116.19 | 114.12 | 114.70 | 5439 | NYSE | NOC | Thu, Dec 26, 2013 | 114.45 | 115.88 | 114.37 | 115.32 | 5438 | NYSE | NOC | Tue, Dec 24, 2013 | 112.56 | 114.30 | 112.56 | 114.22 | 5437 | NYSE | NOC | Mon, Dec 23, 2013 | 113.00 | 113.26 | 112.04 | 112.53 | 5436 | NYSE | NOC | Fri, Dec 20, 2013 | 110.66 | 113.05 | 110.31 | 112.26 | 5435 | NYSE | NOC | Thu, Dec 19, 2013 | 111.45 | 111.85 | 110.17 | 110.55 | 5434 | NYSE | NOC | Wed, Dec 18, 2013 | 109.93 | 111.52 | 108.47 | 111.48 | 5433 | NYSE | NOC | Tue, Dec 17, 2013 | 109.82 | 110.14 | 109.34 | 109.57 | 5432 | NYSE | NOC | Mon, Dec 16, 2013 | 108.96 | 110.00 | 108.42 | 109.66 | 5431 | NYSE | NOC | Fri, Dec 13, 2013 | 108.16 | 109.24 | 107.79 | 108.92 | 5430 | NYSE | NOC | Thu, Dec 12, 2013 | 107.65 | 108.32 | 107.21 | 108.03 | 5429 | NYSE | NOC | Wed, Dec 11, 2013 | 110.29 | 110.50 | 107.22 | 107.52 | 5428 | NYSE | NOC | Tue, Dec 10, 2013 | 109.85 | 110.54 | 109.56 | 110.13 | 5427 | NYSE | NOC | Mon, Dec 9, 2013 | 110.18 | 110.35 | 109.16 | 109.94 | 5426 | NYSE | NOC | Fri, Dec 6, 2013 | 110.07 | 110.35 | 109.24 | 110.26 | 5425 | NYSE | NOC | Thu, Dec 5, 2013 | 110.08 | 111.17 | 109.43 | 109.54 | 5424 | NYSE | NOC | Wed, Dec 4, 2013 | 111.99 | 112.76 | 109.66 | 110.49 | 5423 | NYSE | NOC | Tue, Dec 3, 2013 | 111.97 | 113.24 | 111.51 | 112.52 | 5422 | NYSE | NOC | Mon, Dec 2, 2013 | 112.60 | 113.15 | 111.61 | 111.82 | 5421 | NYSE | NOC | Fri, Nov 29, 2013 | 113.98 | 114.48 | 112.50 | 112.68 | 5420 | NYSE | NOC | Wed, Nov 27, 2013 | 111.86 | 114.33 | 111.66 | 113.95 | 5419 | NYSE | NOC | Tue, Nov 26, 2013 | 111.65 | 112.40 | 111.65 | 111.97 | 5418 | NYSE | NOC | Mon, Nov 25, 2013 | 112.12 | 112.53 | 110.97 | 111.65 | 5417 | NYSE | NOC | Fri, Nov 22, 2013 | 110.39 | 112.25 | 110.34 | 112.01 | 5416 | NYSE | NOC | Thu, Nov 21, 2013 | 110.35 | 111.05 | 110.21 | 110.77 | 5415 | NYSE | NOC | Wed, Nov 20, 2013 | 110.16 | 110.66 | 109.48 | 109.78 | 5414 | NYSE | NOC | Tue, Nov 19, 2013 | 110.76 | 111.14 | 109.86 | 110.25 | 5413 | NYSE | NOC | Mon, Nov 18, 2013 | 110.48 | 111.34 | 110.08 | 110.58 | 5412 | NYSE | NOC | Fri, Nov 15, 2013 | 109.63 | 109.71 | 108.34 | 109.53 | 5411 | NYSE | NOC | Thu, Nov 14, 2013 | 109.98 | 110.17 | 109.14 | 110.10 | 5410 | NYSE | NOC | Wed, Nov 13, 2013 | 109.01 | 109.32 | 106.67 | 109.31 | 5409 | NYSE | NOC | Tue, Nov 12, 2013 | 110.00 | 110.01 | 109.00 | 109.35 | 5408 | NYSE | NOC | Mon, Nov 11, 2013 | 110.23 | 110.29 | 109.61 | 110.17 | 5407 | NYSE | NOC | Fri, Nov 8, 2013 | 108.73 | 110.76 | 108.61 | 110.73 | 5406 | NYSE | NOC | Thu, Nov 7, 2013 | 109.68 | 110.47 | 108.58 | 108.67 | 5405 | NYSE | NOC | Wed, Nov 6, 2013 | 109.33 | 109.89 | 108.61 | 109.62 | 5404 | NYSE | NOC | Tue, Nov 5, 2013 | 108.49 | 109.65 | 108.21 | 109.12 | 5403 | NYSE | NOC | Mon, Nov 4, 2013 | 108.45 | 109.25 | 108.36 | 108.65 | 5402 | NYSE | NOC | Fri, Nov 1, 2013 | 107.57 | 109.41 | 107.53 | 108.12 | 5401 | NYSE | NOC | Thu, Oct 31, 2013 | 107.74 | 108.69 | 107.28 | 107.51 | 5400 | NYSE | NOC | Wed, Oct 30, 2013 | 108.55 | 108.86 | 107.20 | 107.60 | 5399 | NYSE | NOC | Tue, Oct 29, 2013 | 107.89 | 108.40 | 106.93 | 108.31 | 5398 | NYSE | NOC | Mon, Oct 28, 2013 | 108.09 | 108.33 | 107.63 | 107.86 | 5397 | NYSE | NOC | Fri, Oct 25, 2013 | 107.28 | 108.78 | 106.88 | 108.37 | 5396 | NYSE | NOC | Thu, Oct 24, 2013 | 105.96 | 108.01 | 105.69 | 107.48 | 5395 | NYSE | NOC | Wed, Oct 23, 2013 | 102.50 | 105.71 | 102.25 | 105.56 | 5394 | NYSE | NOC | Tue, Oct 22, 2013 | 100.66 | 101.90 | 100.63 | 101.46 | 5393 | NYSE | NOC | Mon, Oct 21, 2013 | 101.74 | 101.80 | 99.89 | 100.20 | 5392 | NYSE | NOC | Fri, Oct 18, 2013 | 100.88 | 101.60 | 100.45 | 101.59 | 5391 | NYSE | NOC | Thu, Oct 17, 2013 | 98.51 | 100.73 | 98.13 | 100.73 | 5390 | NYSE | NOC | Wed, Oct 16, 2013 | 98.02 | 98.72 | 97.83 | 98.68 | 5389 | NYSE | NOC | Tue, Oct 15, 2013 | 98.83 | 98.91 | 97.15 | 97.35 | 5388 | NYSE | NOC | Mon, Oct 14, 2013 | 97.70 | 99.03 | 97.16 | 98.81 | 5387 | NYSE | NOC | Fri, Oct 11, 2013 | 97.15 | 98.41 | 97.06 | 98.36 | 5386 | NYSE | NOC | Thu, Oct 10, 2013 | 94.85 | 97.11 | 94.82 | 97.10 | 5385 | NYSE | NOC | Wed, Oct 9, 2013 | 94.10 | 94.64 | 93.33 | 94.10 | 5384 | NYSE | NOC | Tue, Oct 8, 2013 | 94.80 | 95.00 | 93.69 | 94.09 | 5383 | NYSE | NOC | Mon, Oct 7, 2013 | 92.92 | 95.56 | 92.82 | 94.98 | 5382 | NYSE | NOC | Fri, Oct 4, 2013 | 93.09 | 93.53 | 92.51 | 93.32 | 5381 | NYSE | NOC | Thu, Oct 3, 2013 | 95.09 | 95.09 | 92.61 | 93.08 | 5380 | NYSE | NOC | Wed, Oct 2, 2013 | 95.84 | 95.90 | 94.38 | 95.18 | 5379 | NYSE | NOC | Tue, Oct 1, 2013 | 95.19 | 96.19 | 95.01 | 96.14 | 5378 | NYSE | NOC | Mon, Sep 30, 2013 | 95.45 | 95.76 | 95.15 | 95.26 | 5377 | NYSE | NOC | Fri, Sep 27, 2013 | 96.11 | 96.49 | 95.64 | 96.25 | 5376 | NYSE | NOC | Thu, Sep 26, 2013 | 95.69 | 96.45 | 95.56 | 96.37 | 5375 | NYSE | NOC | Wed, Sep 25, 2013 | 96.04 | 96.12 | 95.47 | 95.73 | 5374 | NYSE | NOC | Tue, Sep 24, 2013 | 96.04 | 96.46 | 95.76 | 95.95 | 5373 | NYSE | NOC | Mon, Sep 23, 2013 | 96.30 | 96.73 | 95.40 | 95.86 | 5372 | NYSE | NOC | Fri, Sep 20, 2013 | 98.29 | 98.30 | 96.09 | 96.30 | 5371 | NYSE | NOC | Thu, Sep 19, 2013 | 98.61 | 99.10 | 98.02 | 98.05 | 5370 | NYSE | NOC | Wed, Sep 18, 2013 | 98.72 | 99.05 | 97.44 | 98.59 | 5369 | NYSE | NOC | Tue, Sep 17, 2013 | 97.72 | 98.84 | 97.60 | 98.75 | 5368 | NYSE | NOC | Mon, Sep 16, 2013 | 97.04 | 98.00 | 96.62 | 97.79 | 5367 | NYSE | NOC | Fri, Sep 13, 2013 | 96.05 | 96.27 | 95.25 | 96.19 | 5366 | NYSE | NOC | Thu, Sep 12, 2013 | 95.04 | 96.08 | 95.04 | 95.74 | 5365 | NYSE | NOC | Wed, Sep 11, 2013 | 94.56 | 95.11 | 94.50 | 95.11 | 5364 | NYSE | NOC | Tue, Sep 10, 2013 | 93.47 | 94.72 | 93.24 | 94.45 | 5363 | NYSE | NOC | Mon, Sep 9, 2013 | 93.35 | 93.83 | 93.35 | 93.51 | 5362 | NYSE | NOC | Fri, Sep 6, 2013 | 93.71 | 93.83 | 92.32 | 93.12 | 5361 | NYSE | NOC | Thu, Sep 5, 2013 | 93.61 | 93.73 | 93.26 | 93.56 | 5360 | NYSE | NOC | Wed, Sep 4, 2013 | 92.95 | 94.29 | 92.95 | 93.56 | 5359 | NYSE | NOC | Tue, Sep 3, 2013 | 93.43 | 93.95 | 92.89 | 93.14 | 5358 | NYSE | NOC | Fri, Aug 30, 2013 | 93.17 | 93.35 | 91.97 | 92.27 | 5357 | NYSE | NOC | Thu, Aug 29, 2013 | 92.47 | 93.49 | 91.99 | 93.06 | 5356 | NYSE | NOC | Wed, Aug 28, 2013 | 93.07 | 93.54 | 92.60 | 92.95 | 5355 | NYSE | NOC | Tue, Aug 27, 2013 | 94.40 | 95.02 | 92.83 | 92.93 | 5354 | NYSE | NOC | Mon, Aug 26, 2013 | 94.81 | 95.15 | 94.26 | 94.55 | 5353 | NYSE | NOC | Fri, Aug 23, 2013 | 94.02 | 94.69 | 93.85 | 94.57 | 5352 | NYSE | NOC | Thu, Aug 22, 2013 | 94.30 | 94.86 | 93.90 | 94.03 | 5351 | NYSE | NOC | Wed, Aug 21, 2013 | 93.57 | 94.67 | 93.52 | 94.00 | 5350 | NYSE | NOC | Tue, Aug 20, 2013 | 93.79 | 94.47 | 93.69 | 93.74 | 5349 | NYSE | NOC | Mon, Aug 19, 2013 | 93.88 | 94.98 | 93.73 | 93.74 | 5348 | NYSE | NOC | Fri, Aug 16, 2013 | 93.57 | 94.64 | 93.45 | 94.02 | 5347 | NYSE | NOC | Thu, Aug 15, 2013 | 93.98 | 94.85 | 93.45 | 93.79 | 5346 | NYSE | NOC | Wed, Aug 14, 2013 | 95.21 | 95.42 | 94.69 | 94.87 | 5345 | NYSE | NOC | Tue, Aug 13, 2013 | 95.29 | 95.58 | 94.43 | 95.26 | 5344 | NYSE | NOC | Mon, Aug 12, 2013 | 95.41 | 95.67 | 94.89 | 94.93 | 5343 | NYSE | NOC | Fri, Aug 9, 2013 | 95.60 | 95.90 | 95.04 | 95.49 | 5342 | NYSE | NOC | Thu, Aug 8, 2013 | 96.09 | 96.42 | 95.55 | 95.61 | 5341 | NYSE | NOC | Wed, Aug 7, 2013 | 94.36 | 95.88 | 94.36 | 95.83 | 5340 | NYSE | NOC | Tue, Aug 6, 2013 | 95.30 | 95.85 | 94.79 | 94.88 | 5339 | NYSE | NOC | Mon, Aug 5, 2013 | 94.89 | 95.62 | 94.51 | 95.42 | 5338 | NYSE | NOC | Fri, Aug 2, 2013 | 94.46 | 96.26 | 93.29 | 94.89 | 5337 | NYSE | NOC | Thu, Aug 1, 2013 | 92.45 | 93.49 | 92.45 | 93.09 | 5336 | NYSE | NOC | Wed, Jul 31, 2013 | 90.90 | 92.82 | 90.80 | 92.06 | 5335 | NYSE | NOC | Tue, Jul 30, 2013 | 91.77 | 92.52 | 90.42 | 90.94 | 5334 | NYSE | NOC | Mon, Jul 29, 2013 | 90.22 | 91.54 | 90.21 | 91.39 | 5333 | NYSE | NOC | Fri, Jul 26, 2013 | 90.04 | 90.56 | 89.73 | 90.56 | 5332 | NYSE | NOC | Thu, Jul 25, 2013 | 90.31 | 90.57 | 89.73 | 90.41 | 5331 | NYSE | NOC | Wed, Jul 24, 2013 | 90.86 | 92.99 | 89.37 | 90.30 | 5330 | NYSE | NOC | Tue, Jul 23, 2013 | 89.01 | 89.30 | 88.23 | 88.76 | 5329 | NYSE | NOC | Mon, Jul 22, 2013 | 88.67 | 88.81 | 88.29 | 88.44 | 5328 | NYSE | NOC | Fri, Jul 19, 2013 | 87.80 | 88.41 | 87.80 | 88.36 | 5327 | NYSE | NOC | Thu, Jul 18, 2013 | 86.75 | 88.35 | 86.75 | 88.12 | 5326 | NYSE | NOC | Wed, Jul 17, 2013 | 87.40 | 87.88 | 87.26 | 87.60 | 5325 | NYSE | NOC | Tue, Jul 16, 2013 | 88.47 | 88.56 | 87.17 | 87.21 | 5324 | NYSE | NOC | Mon, Jul 15, 2013 | 88.25 | 88.63 | 88.01 | 88.26 | 5323 | NYSE | NOC | Fri, Jul 12, 2013 | 87.83 | 88.12 | 87.13 | 88.02 | 5322 | NYSE | NOC | Thu, Jul 11, 2013 | 87.71 | 87.89 | 87.37 | 87.75 | 5321 | NYSE | NOC | Wed, Jul 10, 2013 | 85.53 | 87.19 | 85.51 | 86.90 | 5320 | NYSE | NOC | Tue, Jul 9, 2013 | 85.51 | 86.00 | 85.00 | 85.53 | 5319 | NYSE | NOC | Mon, Jul 8, 2013 | 84.44 | 85.20 | 84.07 | 85.09 | 5318 | NYSE | NOC | Fri, Jul 5, 2013 | 83.18 | 83.97 | 83.03 | 83.95 | 5317 | NYSE | NOC | Wed, Jul 3, 2013 | 81.99 | 83.20 | 81.74 | 82.93 | 5316 | NYSE | NOC | Tue, Jul 2, 2013 | 83.08 | 83.24 | 81.80 | 82.17 | 5315 | NYSE | NOC | Mon, Jul 1, 2013 | 82.78 | 84.00 | 82.51 | 83.35 | 5314 | NYSE | NOC | Fri, Jun 28, 2013 | 83.00 | 83.57 | 82.56 | 82.80 | 5313 | NYSE | NOC | Thu, Jun 27, 2013 | 82.45 | 83.45 | 82.37 | 83.21 | 5312 | NYSE | NOC | Wed, Jun 26, 2013 | 81.50 | 82.12 | 81.34 | 81.84 | 5311 | NYSE | NOC | Tue, Jun 25, 2013 | 81.67 | 81.73 | 80.64 | 80.71 | 5310 | NYSE | NOC | Mon, Jun 24, 2013 | 81.42 | 81.80 | 80.68 | 81.07 | 5309 | NYSE | NOC | Fri, Jun 21, 2013 | 82.56 | 82.77 | 81.84 | 81.85 | 5308 | NYSE | NOC | Thu, Jun 20, 2013 | 82.30 | 83.16 | 81.95 | 81.97 | 5307 | NYSE | NOC | Wed, Jun 19, 2013 | 83.86 | 84.32 | 82.97 | 82.98 | 5306 | NYSE | NOC | Tue, Jun 18, 2013 | 83.79 | 84.34 | 83.27 | 83.93 | 5305 | NYSE | NOC | Mon, Jun 17, 2013 | 83.28 | 84.30 | 83.26 | 83.67 | 5304 | NYSE | NOC | Fri, Jun 14, 2013 | 82.73 | 83.68 | 82.60 | 82.88 | 5303 | NYSE | NOC | Thu, Jun 13, 2013 | 82.67 | 84.14 | 82.50 | 82.86 | 5302 | NYSE | NOC | Wed, Jun 12, 2013 | 83.51 | 83.57 | 82.50 | 82.61 | 5301 | NYSE | NOC | Tue, Jun 11, 2013 | 83.08 | 83.73 | 82.85 | 82.97 | 5300 | NYSE | NOC | Mon, Jun 10, 2013 | 84.17 | 84.30 | 83.48 | 83.75 | 5299 | NYSE | NOC | Fri, Jun 7, 2013 | 82.55 | 84.00 | 82.55 | 83.88 | 5298 | NYSE | NOC | Thu, Jun 6, 2013 | 81.48 | 82.41 | 80.92 | 82.25 | 5297 | NYSE | NOC | Wed, Jun 5, 2013 | 82.13 | 83.06 | 81.36 | 81.45 | 5296 | NYSE | NOC | Tue, Jun 4, 2013 | 82.86 | 83.27 | 82.15 | 82.42 | 5295 | NYSE | NOC | Mon, Jun 3, 2013 | 82.48 | 83.13 | 81.79 | 83.04 | 5294 | NYSE | NOC | Fri, May 31, 2013 | 83.18 | 84.06 | 82.39 | 82.39 | 5293 | NYSE | NOC | Thu, May 30, 2013 | 82.69 | 83.99 | 82.69 | 83.49 | 5292 | NYSE | NOC | Wed, May 29, 2013 | 81.54 | 82.38 | 81.03 | 81.87 | 5291 | NYSE | NOC | Tue, May 28, 2013 | 81.65 | 82.49 | 81.65 | 82.10 | 5290 | NYSE | NOC | Fri, May 24, 2013 | 80.30 | 81.53 | 80.12 | 81.26 | 5289 | NYSE | NOC | Thu, May 23, 2013 | 79.78 | 81.00 | 79.59 | 80.64 | 5288 | NYSE | NOC | Wed, May 22, 2013 | 81.50 | 81.78 | 80.77 | 80.86 | 5287 | NYSE | NOC | Tue, May 21, 2013 | 81.58 | 82.45 | 81.17 | 81.46 | 5286 | NYSE | NOC | Mon, May 20, 2013 | 82.22 | 82.61 | 81.49 | 81.61 | 5285 | NYSE | NOC | Fri, May 17, 2013 | 80.24 | 83.28 | 80.24 | 82.19 | 5284 | NYSE | NOC | Thu, May 16, 2013 | 79.40 | 79.60 | 78.81 | 79.02 | 5283 | NYSE | NOC | Wed, May 15, 2013 | 78.53 | 79.48 | 78.07 | 79.43 | 5282 | NYSE | NOC | Tue, May 14, 2013 | 77.78 | 79.02 | 77.73 | 78.96 | 5281 | NYSE | NOC | Mon, May 13, 2013 | 77.72 | 78.10 | 77.35 | 77.56 | 5280 | NYSE | NOC | Fri, May 10, 2013 | 77.69 | 78.07 | 77.27 | 77.93 | 5279 | NYSE | NOC | Thu, May 9, 2013 | 77.75 | 78.16 | 77.50 | 77.66 | 5278 | NYSE | NOC | Wed, May 8, 2013 | 77.25 | 77.83 | 77.08 | 77.80 | 5277 | NYSE | NOC | Tue, May 7, 2013 | 77.03 | 77.31 | 76.91 | 77.21 | 5276 | NYSE | NOC | Mon, May 6, 2013 | 77.02 | 77.79 | 76.93 | 77.06 | 5275 | NYSE | NOC | Fri, May 3, 2013 | 76.69 | 77.01 | 76.37 | 76.84 | 5274 | NYSE | NOC | Thu, May 2, 2013 | 75.65 | 76.55 | 75.46 | 76.31 | 5273 | NYSE | NOC | Wed, May 1, 2013 | 75.45 | 76.48 | 75.32 | 75.65 | 5272 | NYSE | NOC | Tue, Apr 30, 2013 | 74.85 | 75.78 | 74.85 | 75.74 | 5271 | NYSE | NOC | Mon, Apr 29, 2013 | 74.48 | 74.98 | 74.04 | 74.96 | 5270 | NYSE | NOC | Fri, Apr 26, 2013 | 74.56 | 74.78 | 74.19 | 74.24 | 5269 | NYSE | NOC | Thu, Apr 25, 2013 | 73.82 | 74.97 | 72.86 | 74.49 | 5268 | NYSE | NOC | Wed, Apr 24, 2013 | 71.83 | 73.86 | 71.08 | 73.77 | 5267 | NYSE | NOC | Tue, Apr 23, 2013 | 71.17 | 71.80 | 70.66 | 71.49 | 5266 | NYSE | NOC | Mon, Apr 22, 2013 | 70.98 | 71.13 | 70.30 | 70.78 | 5265 | NYSE | NOC | Fri, Apr 19, 2013 | 69.94 | 71.04 | 69.92 | 70.98 | 5264 | NYSE | NOC | Thu, Apr 18, 2013 | 70.12 | 70.20 | 69.23 | 69.87 | 5263 | NYSE | NOC | Wed, Apr 17, 2013 | 70.93 | 71.13 | 69.54 | 70.12 | 5262 | NYSE | NOC | Tue, Apr 16, 2013 | 71.32 | 71.61 | 70.74 | 71.29 | 5261 | NYSE | NOC | Mon, Apr 15, 2013 | 71.85 | 71.86 | 70.54 | 70.83 | 5260 | NYSE | NOC | Fri, Apr 12, 2013 | 72.03 | 72.18 | 71.49 | 72.11 | 5259 | NYSE | NOC | Thu, Apr 11, 2013 | 72.04 | 72.67 | 71.90 | 72.45 | 5258 | NYSE | NOC | Wed, Apr 10, 2013 | 71.75 | 72.27 | 71.65 | 71.77 | 5257 | NYSE | NOC | Tue, Apr 9, 2013 | 71.86 | 71.89 | 71.27 | 71.56 | 5256 | NYSE | NOC | Mon, Apr 8, 2013 | 71.75 | 71.88 | 71.18 | 71.72 | 5255 | NYSE | NOC | Fri, Apr 5, 2013 | 70.43 | 71.77 | 70.33 | 71.56 | 5254 | NYSE | NOC | Thu, Apr 4, 2013 | 70.29 | 71.17 | 70.13 | 71.07 | 5253 | NYSE | NOC | Wed, Apr 3, 2013 | 69.51 | 70.54 | 69.41 | 70.18 | 5252 | NYSE | NOC | Tue, Apr 2, 2013 | 70.19 | 70.21 | 69.13 | 69.40 | 5251 | NYSE | NOC | Mon, Apr 1, 2013 | 70.10 | 70.54 | 69.59 | 69.90 | 5250 | NYSE | NOC | Thu, Mar 28, 2013 | 69.87 | 70.21 | 69.46 | 70.15 | 5249 | NYSE | NOC | Wed, Mar 27, 2013 | 68.94 | 70.00 | 68.54 | 69.90 | 5248 | NYSE | NOC | Tue, Mar 26, 2013 | 68.28 | 69.36 | 68.28 | 69.29 | 5247 | NYSE | NOC | Mon, Mar 25, 2013 | 68.28 | 68.53 | 67.77 | 67.91 | 5246 | NYSE | NOC | Fri, Mar 22, 2013 | 68.14 | 68.44 | 67.85 | 68.05 | 5245 | NYSE | NOC | Thu, Mar 21, 2013 | 68.27 | 68.75 | 67.73 | 68.00 | 5244 | NYSE | NOC | Wed, Mar 20, 2013 | 68.75 | 68.99 | 68.51 | 68.64 | 5243 | NYSE | NOC | Tue, Mar 19, 2013 | 68.65 | 68.72 | 67.95 | 68.44 | 5242 | NYSE | NOC | Mon, Mar 18, 2013 | 68.22 | 68.97 | 68.15 | 68.43 | 5241 | NYSE | NOC | Fri, Mar 15, 2013 | 67.32 | 68.83 | 67.23 | 68.80 | 5240 | NYSE | NOC | Thu, Mar 14, 2013 | 67.35 | 67.74 | 67.09 | 67.54 | 5239 | NYSE | NOC | Wed, Mar 13, 2013 | 66.29 | 67.42 | 66.18 | 67.18 | 5238 | NYSE | NOC | Tue, Mar 12, 2013 | 66.16 | 66.41 | 65.95 | 66.23 | 5237 | NYSE | NOC | Mon, Mar 11, 2013 | 65.95 | 66.26 | 65.90 | 66.12 | 5236 | NYSE | NOC | Fri, Mar 8, 2013 | 65.50 | 66.02 | 65.50 | 65.96 | 5235 | NYSE | NOC | Thu, Mar 7, 2013 | 65.13 | 65.70 | 65.02 | 65.27 | 5234 | NYSE | NOC | Wed, Mar 6, 2013 | 64.96 | 65.32 | 64.64 | 64.96 | 5233 | NYSE | NOC | Tue, Mar 5, 2013 | 64.71 | 65.23 | 64.50 | 64.91 | 5232 | NYSE | NOC | Mon, Mar 4, 2013 | 65.29 | 65.41 | 64.20 | 64.38 | 5231 | NYSE | NOC | Fri, Mar 1, 2013 | 65.39 | 65.88 | 64.67 | 65.52 | 5230 | NYSE | NOC | Thu, Feb 28, 2013 | 65.76 | 66.17 | 65.44 | 65.68 | 5229 | NYSE | NOC | Wed, Feb 27, 2013 | 64.93 | 66.31 | 64.82 | 65.97 | 5228 | NYSE | NOC | Tue, Feb 26, 2013 | 65.06 | 65.20 | 64.45 | 65.06 | 5227 | NYSE | NOC | Mon, Feb 25, 2013 | 66.21 | 66.67 | 64.75 | 64.75 | 5226 | NYSE | NOC | Fri, Feb 22, 2013 | 65.46 | 66.33 | 65.44 | 65.97 | 5225 | NYSE | NOC | Thu, Feb 21, 2013 | 65.96 | 65.96 | 65.13 | 65.37 | 5224 | NYSE | NOC | Wed, Feb 20, 2013 | 66.14 | 66.95 | 66.01 | 66.04 | 5223 | NYSE | NOC | Tue, Feb 19, 2013 | 65.75 | 66.29 | 65.65 | 66.20 | 5222 | NYSE | NOC | Fri, Feb 15, 2013 | 65.50 | 65.74 | 65.40 | 65.63 | 5221 | NYSE | NOC | Thu, Feb 14, 2013 | 65.42 | 66.24 | 65.27 | 65.80 | 5220 | NYSE | NOC | Wed, Feb 13, 2013 | 66.46 | 66.75 | 65.54 | 65.76 | 5219 | NYSE | NOC | Tue, Feb 12, 2013 | 66.34 | 66.56 | 65.91 | 66.34 | 5218 | NYSE | NOC | Mon, Feb 11, 2013 | 65.96 | 66.25 | 65.78 | 66.12 | 5217 | NYSE | NOC | Fri, Feb 8, 2013 | 65.62 | 66.14 | 65.62 | 66.09 | 5216 | NYSE | NOC | Thu, Feb 7, 2013 | 65.27 | 65.86 | 65.13 | 65.69 | 5215 | NYSE | NOC | Wed, Feb 6, 2013 | 64.77 | 65.31 | 64.66 | 65.20 | 5214 | NYSE | NOC | Tue, Feb 5, 2013 | 64.88 | 65.49 | 64.50 | 64.88 | 5213 | NYSE | NOC | Mon, Feb 4, 2013 | 64.68 | 65.21 | 64.35 | 64.38 | 5212 | NYSE | NOC | Fri, Feb 1, 2013 | 65.28 | 65.53 | 64.80 | 65.13 | 5211 | NYSE | NOC | Thu, Jan 31, 2013 | 66.00 | 66.14 | 64.95 | 65.04 | 5210 | NYSE | NOC | Wed, Jan 30, 2013 | 66.53 | 67.25 | 66.12 | 66.34 | 5209 | NYSE | NOC | Tue, Jan 29, 2013 | 66.68 | 67.28 | 66.29 | 66.77 | 5208 | NYSE | NOC | Mon, Jan 28, 2013 | 67.89 | 67.89 | 66.26 | 66.57 | 5207 | NYSE | NOC | Fri, Jan 25, 2013 | 68.35 | 68.35 | 67.60 | 67.74 | 5206 | NYSE | NOC | Thu, Jan 24, 2013 | 68.79 | 68.90 | 68.09 | 68.23 | 5205 | NYSE | NOC | Wed, Jan 23, 2013 | 67.43 | 68.87 | 67.00 | 68.71 | 5204 | NYSE | NOC | Tue, Jan 22, 2013 | 67.46 | 68.59 | 67.35 | 68.35 | 5203 | NYSE | NOC | Fri, Jan 18, 2013 | 67.39 | 67.61 | 66.77 | 67.49 | 5202 | NYSE | NOC | Thu, Jan 17, 2013 | 66.95 | 67.52 | 66.76 | 67.14 | 5201 | NYSE | NOC | Wed, Jan 16, 2013 | 67.07 | 67.15 | 66.60 | 66.85 | 5200 | NYSE | NOC | Tue, Jan 15, 2013 | 66.83 | 67.65 | 66.76 | 67.48 | 5199 | NYSE | NOC | Mon, Jan 14, 2013 | 67.10 | 67.62 | 66.80 | 67.22 | 5198 | NYSE | NOC | Fri, Jan 11, 2013 | 67.43 | 67.60 | 66.85 | 67.07 | 5197 | NYSE | NOC | Thu, Jan 10, 2013 | 67.39 | 67.65 | 67.14 | 67.40 | 5196 | NYSE | NOC | Wed, Jan 9, 2013 | 67.41 | 67.80 | 67.01 | 67.04 | 5195 | NYSE | NOC | Tue, Jan 8, 2013 | 68.02 | 68.64 | 66.99 | 67.34 | 5194 | NYSE | NOC | Mon, Jan 7, 2013 | 69.09 | 69.61 | 68.04 | 68.67 | 5193 | NYSE | NOC | Fri, Jan 4, 2013 | 68.23 | 68.79 | 67.78 | 68.76 | 5192 | NYSE | NOC | Thu, Jan 3, 2013 | 68.33 | 68.71 | 67.84 | 67.94 | 5191 | NYSE | NOC | Wed, Jan 2, 2013 | 68.79 | 68.98 | 67.54 | 68.17 | 5190 | NYSE | NOC | Mon, Dec 31, 2012 | 66.51 | 67.71 | 65.87 | 67.58 | 5189 | NYSE | NOC | Fri, Dec 28, 2012 | 67.19 | 67.70 | 66.69 | 66.76 | 5188 | NYSE | NOC | Thu, Dec 27, 2012 | 68.09 | 68.31 | 67.04 | 67.74 | 5187 | NYSE | NOC | Wed, Dec 26, 2012 | 68.70 | 68.98 | 67.93 | 68.02 | 5186 | NYSE | NOC | Mon, Dec 24, 2012 | 68.39 | 68.93 | 68.15 | 68.69 | 5185 | NYSE | NOC | Fri, Dec 21, 2012 | 68.08 | 68.91 | 68.08 | 68.63 | 5184 | NYSE | NOC | Thu, Dec 20, 2012 | 68.50 | 69.11 | 68.44 | 69.00 | 5183 | NYSE | NOC | Wed, Dec 19, 2012 | 68.43 | 69.17 | 68.04 | 68.70 | 5182 | NYSE | NOC | Tue, Dec 18, 2012 | 67.13 | 68.54 | 67.13 | 68.51 | 5181 | NYSE | NOC | Mon, Dec 17, 2012 | 67.04 | 67.61 | 66.74 | 67.13 | 5180 | NYSE | NOC | Fri, Dec 14, 2012 | 67.18 | 67.36 | 66.39 | 66.80 | 5179 | NYSE | NOC | Thu, Dec 13, 2012 | 68.21 | 68.36 | 67.31 | 67.37 | 5178 | NYSE | NOC | Wed, Dec 12, 2012 | 68.19 | 68.96 | 67.98 | 68.15 | 5177 | NYSE | NOC | Tue, Dec 11, 2012 | 68.31 | 68.91 | 67.89 | 67.95 | 5176 | NYSE | NOC | Mon, Dec 10, 2012 | 67.30 | 68.24 | 67.04 | 68.04 | 5175 | NYSE | NOC | Fri, Dec 7, 2012 | 67.36 | 67.70 | 66.87 | 67.53 | 5174 | NYSE | NOC | Thu, Dec 6, 2012 | 66.69 | 67.27 | 66.28 | 67.27 | 5173 | NYSE | NOC | Wed, Dec 5, 2012 | 66.58 | 67.15 | 65.83 | 66.76 | 5172 | NYSE | NOC | Tue, Dec 4, 2012 | 65.78 | 66.78 | 65.50 | 66.65 | 5171 | NYSE | NOC | Mon, Dec 3, 2012 | 66.92 | 67.03 | 65.77 | 65.79 | 5170 | NYSE | NOC | Fri, Nov 30, 2012 | 67.29 | 67.29 | 66.44 | 66.70 | 5169 | NYSE | NOC | Thu, Nov 29, 2012 | 66.24 | 66.82 | 66.01 | 66.65 | 5168 | NYSE | NOC | Wed, Nov 28, 2012 | 65.17 | 66.13 | 64.82 | 66.06 | 5167 | NYSE | NOC | Tue, Nov 27, 2012 | 65.03 | 65.93 | 64.85 | 65.33 | 5166 | NYSE | NOC | Mon, Nov 26, 2012 | 65.04 | 65.35 | 64.71 | 64.99 | 5165 | NYSE | NOC | Fri, Nov 23, 2012 | 65.11 | 65.41 | 64.91 | 65.36 | 5164 | NYSE | NOC | Wed, Nov 21, 2012 | 64.98 | 65.02 | 64.48 | 64.93 | 5163 | NYSE | NOC | Tue, Nov 20, 2012 | 64.64 | 65.16 | 64.31 | 65.08 | 5162 | NYSE | NOC | Mon, Nov 19, 2012 | 64.22 | 64.73 | 64.02 | 64.72 | 5161 | NYSE | NOC | Fri, Nov 16, 2012 | 63.52 | 63.88 | 62.80 | 63.57 | 5160 | NYSE | NOC | Thu, Nov 15, 2012 | 63.47 | 63.71 | 63.08 | 63.23 | 5159 | NYSE | NOC | Wed, Nov 14, 2012 | 65.29 | 65.69 | 63.41 | 63.59 | 5158 | NYSE | NOC | Tue, Nov 13, 2012 | 65.14 | 65.93 | 64.98 | 65.37 | 5157 | NYSE | NOC | Mon, Nov 12, 2012 | 65.60 | 65.97 | 64.64 | 65.40 | 5156 | NYSE | NOC | Fri, Nov 9, 2012 | 65.29 | 66.18 | 64.65 | 65.60 | 5155 | NYSE | NOC | Thu, Nov 8, 2012 | 66.49 | 66.83 | 65.41 | 65.42 | 5154 | NYSE | NOC | Wed, Nov 7, 2012 | 68.96 | 68.96 | 65.55 | 66.70 | 5153 | NYSE | NOC | Tue, Nov 6, 2012 | 69.02 | 70.84 | 68.93 | 69.88 | 5152 | NYSE | NOC | Mon, Nov 5, 2012 | 68.58 | 69.15 | 68.10 | 68.96 | 5151 | NYSE | NOC | Fri, Nov 2, 2012 | 69.32 | 69.71 | 68.91 | 68.98 | 5150 | NYSE | NOC | Thu, Nov 1, 2012 | 68.83 | 69.65 | 68.35 | 68.92 | 5149 | NYSE | NOC | Wed, Oct 31, 2012 | 68.32 | 69.82 | 67.88 | 68.69 | 5148 | NYSE | NOC | Fri, Oct 26, 2012 | 69.05 | 69.69 | 67.93 | 68.02 | 5147 | NYSE | NOC | Thu, Oct 25, 2012 | 70.00 | 70.26 | 68.42 | 69.04 | 5146 | NYSE | NOC | Wed, Oct 24, 2012 | 70.26 | 70.99 | 68.88 | 69.33 | 5145 | NYSE | NOC | Tue, Oct 23, 2012 | 69.71 | 69.99 | 68.94 | 69.66 | 5144 | NYSE | NOC | Mon, Oct 22, 2012 | 70.26 | 70.43 | 69.61 | 70.20 | 5143 | NYSE | NOC | Fri, Oct 19, 2012 | 70.65 | 70.73 | 69.91 | 70.27 | 5142 | NYSE | NOC | Thu, Oct 18, 2012 | 70.49 | 71.25 | 70.32 | 71.13 | 5141 | NYSE | NOC | Wed, Oct 17, 2012 | 70.49 | 70.79 | 70.10 | 70.60 | 5140 | NYSE | NOC | Tue, Oct 16, 2012 | 69.63 | 70.58 | 69.61 | 70.36 | 5139 | NYSE | NOC | Mon, Oct 15, 2012 | 68.81 | 69.54 | 68.81 | 69.46 | 5138 | NYSE | NOC | Fri, Oct 12, 2012 | 68.72 | 69.39 | 68.49 | 68.82 | 5137 | NYSE | NOC | Thu, Oct 11, 2012 | 68.68 | 69.23 | 68.57 | 68.64 | 5136 | NYSE | NOC | Wed, Oct 10, 2012 | 69.01 | 69.01 | 68.06 | 68.21 | 5135 | NYSE | NOC | Tue, Oct 9, 2012 | 69.11 | 69.56 | 68.69 | 69.00 | 5134 | NYSE | NOC | Mon, Oct 8, 2012 | 69.24 | 69.56 | 68.96 | 69.09 | 5133 | NYSE | NOC | Fri, Oct 5, 2012 | 69.23 | 69.80 | 68.99 | 69.41 | 5132 | NYSE | NOC | Thu, Oct 4, 2012 | 68.30 | 68.93 | 68.19 | 68.79 | 5131 | NYSE | NOC | Wed, Oct 3, 2012 | 67.95 | 68.25 | 67.62 | 68.08 | 5130 | NYSE | NOC | Tue, Oct 2, 2012 | 67.80 | 67.91 | 67.06 | 67.86 | 5129 | NYSE | NOC | Mon, Oct 1, 2012 | 66.60 | 67.96 | 66.40 | 67.58 | 5128 | NYSE | NOC | Fri, Sep 28, 2012 | 66.20 | 66.65 | 65.58 | 66.43 | 5127 | NYSE | NOC | Thu, Sep 27, 2012 | 66.56 | 66.70 | 65.97 | 66.47 | 5126 | NYSE | NOC | Wed, Sep 26, 2012 | 65.84 | 66.49 | 65.82 | 66.19 | 5125 | NYSE | NOC | Tue, Sep 25, 2012 | 66.74 | 66.79 | 65.66 | 65.79 | 5124 | NYSE | NOC | Mon, Sep 24, 2012 | 66.50 | 66.81 | 65.75 | 66.56 | 5123 | NYSE | NOC | Fri, Sep 21, 2012 | 66.90 | 67.26 | 66.80 | 66.89 | 5122 | NYSE | NOC | Thu, Sep 20, 2012 | 66.67 | 67.00 | 66.27 | 66.94 | 5121 | NYSE | NOC | Wed, Sep 19, 2012 | 66.89 | 67.06 | 66.14 | 66.90 | 5120 | NYSE | NOC | Tue, Sep 18, 2012 | 66.39 | 66.89 | 66.06 | 66.89 | 5119 | NYSE | NOC | Mon, Sep 17, 2012 | 66.15 | 66.70 | 66.01 | 66.48 | 5118 | NYSE | NOC | Fri, Sep 14, 2012 | 66.91 | 67.23 | 65.90 | 66.33 | 5117 | NYSE | NOC | Thu, Sep 13, 2012 | 66.77 | 67.29 | 65.45 | 67.01 | 5116 | NYSE | NOC | Wed, Sep 12, 2012 | 67.77 | 68.27 | 67.57 | 67.93 | 5115 | NYSE | NOC | Tue, Sep 11, 2012 | 67.16 | 67.53 | 66.94 | 67.42 | 5114 | NYSE | NOC | Mon, Sep 10, 2012 | 67.40 | 67.41 | 66.87 | 67.05 | 5113 | NYSE | NOC | Fri, Sep 7, 2012 | 67.70 | 67.77 | 67.13 | 67.37 | 5112 | NYSE | NOC | Thu, Sep 6, 2012 | 67.07 | 68.12 | 66.98 | 67.69 | 5111 | NYSE | NOC | Wed, Sep 5, 2012 | 66.71 | 67.04 | 66.18 | 66.52 | 5110 | NYSE | NOC | Tue, Sep 4, 2012 | 66.89 | 67.07 | 66.03 | 66.75 | 5109 | NYSE | NOC | Fri, Aug 31, 2012 | 66.95 | 67.46 | 66.53 | 66.89 | 5108 | NYSE | NOC | Thu, Aug 30, 2012 | 66.95 | 67.16 | 66.53 | 66.56 | 5107 | NYSE | NOC | Wed, Aug 29, 2012 | 67.17 | 67.49 | 67.00 | 67.25 | 5106 | NYSE | NOC | Tue, Aug 28, 2012 | 66.94 | 67.04 | 66.21 | 66.91 | 5105 | NYSE | NOC | Mon, Aug 27, 2012 | 67.54 | 67.77 | 67.07 | 67.11 | 5104 | NYSE | NOC | Fri, Aug 24, 2012 | 66.82 | 67.50 | 66.63 | 67.40 | 5103 | NYSE | NOC | Thu, Aug 23, 2012 | 67.42 | 67.65 | 66.66 | 66.92 | 5102 | NYSE | NOC | Wed, Aug 22, 2012 | 69.31 | 69.49 | 68.17 | 68.34 | 5101 | NYSE | NOC | Tue, Aug 21, 2012 | 69.86 | 70.20 | 69.38 | 69.52 | 5100 | NYSE | NOC | Mon, Aug 20, 2012 | 69.38 | 69.88 | 69.28 | 69.75 | 5099 | NYSE | NOC | Fri, Aug 17, 2012 | 68.92 | 69.37 | 68.71 | 69.32 | 5098 | NYSE | NOC | Thu, Aug 16, 2012 | 68.28 | 68.89 | 68.24 | 68.79 | 5097 | NYSE | NOC | Wed, Aug 15, 2012 | 68.05 | 68.45 | 67.85 | 68.28 | 5096 | NYSE | NOC | Tue, Aug 14, 2012 | 69.01 | 69.02 | 68.23 | 68.36 | 5095 | NYSE | NOC | Mon, Aug 13, 2012 | 68.33 | 68.76 | 67.73 | 68.67 | 5094 | NYSE | NOC | Fri, Aug 10, 2012 | 68.18 | 68.54 | 67.95 | 68.50 | 5093 | NYSE | NOC | Thu, Aug 9, 2012 | 67.60 | 68.55 | 67.51 | 68.40 | 5092 | NYSE | NOC | Wed, Aug 8, 2012 | 66.99 | 68.02 | 66.75 | 67.85 | 5091 | NYSE | NOC | Tue, Aug 7, 2012 | 66.67 | 67.33 | 66.46 | 67.20 | 5090 | NYSE | NOC | Mon, Aug 6, 2012 | 66.69 | 66.73 | 66.10 | 66.31 | 5089 | NYSE | NOC | Fri, Aug 3, 2012 | 66.76 | 66.84 | 66.30 | 66.37 | 5088 | NYSE | NOC | Thu, Aug 2, 2012 | 65.63 | 65.95 | 64.73 | 65.61 | 5087 | NYSE | NOC | Wed, Aug 1, 2012 | 66.39 | 66.69 | 65.79 | 65.84 | 5086 | NYSE | NOC | Tue, Jul 31, 2012 | 66.49 | 66.68 | 66.10 | 66.20 | 5085 | NYSE | NOC | Mon, Jul 30, 2012 | 65.65 | 66.80 | 65.11 | 66.76 | 5084 | NYSE | NOC | Fri, Jul 27, 2012 | 65.09 | 66.04 | 64.68 | 65.80 | 5083 | NYSE | NOC | Thu, Jul 26, 2012 | 65.16 | 65.47 | 64.19 | 64.80 | 5082 | NYSE | NOC | Wed, Jul 25, 2012 | 64.30 | 64.38 | 63.23 | 63.91 | 5081 | NYSE | NOC | Tue, Jul 24, 2012 | 63.48 | 64.32 | 62.93 | 64.18 | 5080 | NYSE | NOC | Mon, Jul 23, 2012 | 64.04 | 64.27 | 63.67 | 63.76 | 5079 | NYSE | NOC | Fri, Jul 20, 2012 | 64.46 | 65.34 | 64.42 | 64.76 | 5078 | NYSE | NOC | Thu, Jul 19, 2012 | 64.88 | 65.35 | 64.50 | 65.12 | 5077 | NYSE | NOC | Wed, Jul 18, 2012 | 63.90 | 65.19 | 63.90 | 65.12 | 5076 | NYSE | NOC | Tue, Jul 17, 2012 | 63.57 | 64.30 | 62.97 | 64.13 | 5075 | NYSE | NOC | Mon, Jul 16, 2012 | 63.53 | 63.76 | 63.05 | 63.49 | 5074 | NYSE | NOC | Fri, Jul 13, 2012 | 62.52 | 63.79 | 62.37 | 63.79 | 5073 | NYSE | NOC | Thu, Jul 12, 2012 | 62.49 | 62.72 | 61.86 | 62.16 | 5072 | NYSE | NOC | Wed, Jul 11, 2012 | 63.21 | 63.23 | 62.61 | 62.82 | 5071 | NYSE | NOC | Tue, Jul 10, 2012 | 63.82 | 64.29 | 62.80 | 63.08 | 5070 | NYSE | NOC | Mon, Jul 9, 2012 | 63.48 | 63.71 | 63.13 | 63.61 | 5069 | NYSE | NOC | Fri, Jul 6, 2012 | 63.44 | 63.56 | 63.00 | 63.47 | 5068 | NYSE | NOC | Thu, Jul 5, 2012 | 63.78 | 64.13 | 63.65 | 63.93 | 5067 | NYSE | NOC | Tue, Jul 3, 2012 | 63.60 | 64.18 | 63.47 | 63.94 | 5066 | NYSE | NOC | Mon, Jul 2, 2012 | 63.85 | 64.05 | 63.15 | 63.54 | 5065 | NYSE | NOC | Fri, Jun 29, 2012 | 62.36 | 63.80 | 62.36 | 63.79 | 5064 | NYSE | NOC | Thu, Jun 28, 2012 | 61.67 | 61.81 | 61.19 | 61.73 | 5063 | NYSE | NOC | Wed, Jun 27, 2012 | 60.74 | 62.43 | 60.74 | 62.13 | 5062 | NYSE | NOC | Tue, Jun 26, 2012 | 61.69 | 61.71 | 60.79 | 61.08 | 5061 | NYSE | NOC | Mon, Jun 25, 2012 | 62.07 | 62.07 | 61.27 | 61.48 | 5060 | NYSE | NOC | Fri, Jun 22, 2012 | 62.18 | 62.33 | 61.67 | 62.11 | 5059 | NYSE | NOC | Thu, Jun 21, 2012 | 62.28 | 62.53 | 61.78 | 61.84 | 5058 | NYSE | NOC | Wed, Jun 20, 2012 | 62.25 | 62.55 | 61.83 | 62.29 | 5057 | NYSE | NOC | Tue, Jun 19, 2012 | 61.85 | 62.57 | 61.65 | 62.24 | 5056 | NYSE | NOC | Mon, Jun 18, 2012 | 60.90 | 61.74 | 60.82 | 61.52 | 5055 | NYSE | NOC | Fri, Jun 15, 2012 | 60.93 | 61.20 | 60.65 | 61.18 | 5054 | NYSE | NOC | Thu, Jun 14, 2012 | 59.89 | 61.07 | 59.59 | 60.53 | 5053 | NYSE | NOC | Wed, Jun 13, 2012 | 59.75 | 60.26 | 59.48 | 59.75 | 5052 | NYSE | NOC | Tue, Jun 12, 2012 | 59.58 | 60.00 | 59.32 | 59.93 | 5051 | NYSE | NOC | Mon, Jun 11, 2012 | 60.12 | 60.33 | 59.22 | 59.28 | 5050 | NYSE | NOC | Fri, Jun 8, 2012 | 59.13 | 59.77 | 59.01 | 59.77 | 5049 | NYSE | NOC | Thu, Jun 7, 2012 | 59.20 | 59.92 | 59.17 | 59.35 | 5048 | NYSE | NOC | Wed, Jun 6, 2012 | 57.60 | 58.62 | 57.32 | 58.59 | 5047 | NYSE | NOC | Tue, Jun 5, 2012 | 56.94 | 57.41 | 56.59 | 57.29 | 5046 | NYSE | NOC | Mon, Jun 4, 2012 | 57.50 | 57.79 | 56.90 | 57.11 | 5045 | NYSE | NOC | Fri, Jun 1, 2012 | 58.15 | 58.20 | 57.42 | 57.42 | 5044 | NYSE | NOC | Thu, May 31, 2012 | 58.89 | 59.25 | 58.64 | 58.75 | 5043 | NYSE | NOC | Wed, May 30, 2012 | 58.54 | 59.31 | 58.53 | 58.85 | 5042 | NYSE | NOC | Tue, May 29, 2012 | 58.69 | 59.22 | 58.69 | 58.98 | 5041 | NYSE | NOC | Fri, May 25, 2012 | 58.19 | 59.21 | 58.19 | 58.50 | 5040 | NYSE | NOC | Thu, May 24, 2012 | 59.02 | 59.07 | 58.09 | 58.81 | 5039 | NYSE | NOC | Wed, May 23, 2012 | 58.46 | 58.72 | 57.61 | 58.64 | 5038 | NYSE | NOC | Tue, May 22, 2012 | 59.07 | 59.57 | 58.83 | 59.10 | 5037 | NYSE | NOC | Mon, May 21, 2012 | 58.28 | 59.01 | 58.14 | 58.99 | 5036 | NYSE | NOC | Fri, May 18, 2012 | 58.75 | 58.93 | 57.98 | 58.08 | 5035 | NYSE | NOC | Thu, May 17, 2012 | 59.55 | 59.83 | 58.49 | 58.50 | 5034 | NYSE | NOC | Wed, May 16, 2012 | 60.17 | 60.32 | 59.57 | 59.57 | 5033 | NYSE | NOC | Tue, May 15, 2012 | 59.98 | 60.14 | 59.72 | 59.80 | 5032 | NYSE | NOC | Mon, May 14, 2012 | 59.54 | 60.41 | 59.25 | 60.11 | 5031 | NYSE | NOC | Fri, May 11, 2012 | 60.40 | 60.59 | 59.72 | 59.91 | 5030 | NYSE | NOC | Thu, May 10, 2012 | 61.02 | 61.24 | 60.58 | 60.70 | 5029 | NYSE | NOC | Wed, May 9, 2012 | 60.90 | 61.30 | 60.47 | 60.68 | 5028 | NYSE | NOC | Tue, May 8, 2012 | 61.39 | 61.46 | 60.91 | 61.37 | 5027 | NYSE | NOC | Mon, May 7, 2012 | 61.70 | 61.93 | 61.48 | 61.78 | 5026 | NYSE | NOC | Fri, May 4, 2012 | 62.61 | 62.94 | 61.90 | 61.90 | 5025 | NYSE | NOC | Thu, May 3, 2012 | 63.26 | 63.31 | 62.71 | 62.84 | 5024 | NYSE | NOC | Wed, May 2, 2012 | 62.97 | 63.39 | 62.90 | 63.35 | 5023 | NYSE | NOC | Tue, May 1, 2012 | 63.37 | 63.80 | 62.95 | 63.46 | 5022 | NYSE | NOC | Mon, Apr 30, 2012 | 63.43 | 63.63 | 63.04 | 63.28 | 5021 | NYSE | NOC | Fri, Apr 27, 2012 | 63.76 | 64.28 | 63.54 | 63.75 | 5020 | NYSE | NOC | Thu, Apr 26, 2012 | 63.06 | 63.90 | 62.87 | 63.44 | 5019 | NYSE | NOC | Wed, Apr 25, 2012 | 63.54 | 65.78 | 62.43 | 63.01 | 5018 | NYSE | NOC | Tue, Apr 24, 2012 | 61.57 | 62.80 | 61.57 | 62.73 | 5017 | NYSE | NOC | Mon, Apr 23, 2012 | 61.40 | 61.80 | 60.96 | 61.58 | 5016 | NYSE | NOC | Fri, Apr 20, 2012 | 61.14 | 61.91 | 61.14 | 61.81 | 5015 | NYSE | NOC | Thu, Apr 19, 2012 | 61.74 | 61.85 | 60.88 | 61.02 | 5014 | NYSE | NOC | Wed, Apr 18, 2012 | 61.90 | 62.29 | 61.61 | 61.92 | 5013 | NYSE | NOC | Tue, Apr 17, 2012 | 61.30 | 62.00 | 61.01 | 61.77 | 5012 | NYSE | NOC | Mon, Apr 16, 2012 | 61.08 | 61.40 | 60.83 | 61.04 | 5011 | NYSE | NOC | Fri, Apr 13, 2012 | 61.21 | 61.50 | 60.81 | 60.81 | 5010 | NYSE | NOC | Thu, Apr 12, 2012 | 60.10 | 61.39 | 60.10 | 61.29 | 5009 | NYSE | NOC | Wed, Apr 11, 2012 | 60.19 | 60.46 | 60.02 | 60.19 | 5008 | NYSE | NOC | Tue, Apr 10, 2012 | 59.95 | 59.95 | 59.51 | 59.73 | 5007 | NYSE | NOC | Mon, Apr 9, 2012 | 60.30 | 60.30 | 59.90 | 60.03 | 5006 | NYSE | NOC | Thu, Apr 5, 2012 | 61.15 | 61.21 | 60.77 | 60.85 | 5005 | NYSE | NOC | Wed, Apr 4, 2012 | 61.23 | 61.64 | 61.04 | 61.45 | 5004 | NYSE | NOC | Tue, Apr 3, 2012 | 62.24 | 62.33 | 61.04 | 61.51 | 5003 | NYSE | NOC | Mon, Apr 2, 2012 | 61.19 | 62.18 | 60.96 | 61.82 | 5002 | NYSE | NOC | Fri, Mar 30, 2012 | 61.25 | 61.52 | 60.79 | 61.08 | 5001 | NYSE | NOC | Thu, Mar 29, 2012 | 60.49 | 60.98 | 60.04 | 60.89 | 5000 | NYSE | NOC | Wed, Mar 28, 2012 | 61.05 | 61.28 | 60.52 | 60.85 | 4999 | NYSE | NOC | Tue, Mar 27, 2012 | 61.70 | 61.75 | 61.08 | 61.13 | 4998 | NYSE | NOC | Mon, Mar 26, 2012 | 60.86 | 61.62 | 60.86 | 61.53 | 4997 | NYSE | NOC | Fri, Mar 23, 2012 | 61.08 | 61.22 | 60.40 | 60.57 | 4996 | NYSE | NOC | Thu, Mar 22, 2012 | 60.51 | 61.12 | 60.19 | 60.97 | 4995 | NYSE | NOC | Wed, Mar 21, 2012 | 61.10 | 61.32 | 60.71 | 60.83 | 4994 | NYSE | NOC | Tue, Mar 20, 2012 | 61.45 | 61.60 | 60.99 | 61.07 | 4993 | NYSE | NOC | Mon, Mar 19, 2012 | 62.10 | 62.31 | 61.72 | 61.87 | 4992 | NYSE | NOC | Fri, Mar 16, 2012 | 62.05 | 62.23 | 61.74 | 61.99 | 4991 | NYSE | NOC | Thu, Mar 15, 2012 | 62.00 | 62.01 | 61.40 | 61.97 | 4990 | NYSE | NOC | Wed, Mar 14, 2012 | 61.43 | 62.11 | 61.28 | 62.06 | 4989 | NYSE | NOC | Tue, Mar 13, 2012 | 60.90 | 61.66 | 60.60 | 61.54 | 4988 | NYSE | NOC | Mon, Mar 12, 2012 | 60.47 | 60.77 | 60.10 | 60.65 | 4987 | NYSE | NOC | Fri, Mar 9, 2012 | 60.46 | 60.58 | 59.97 | 60.18 | 4986 | NYSE | NOC | Thu, Mar 8, 2012 | 60.07 | 60.85 | 60.07 | 60.37 | 4985 | NYSE | NOC | Wed, Mar 7, 2012 | 59.83 | 60.08 | 59.55 | 59.96 | 4984 | NYSE | NOC | Tue, Mar 6, 2012 | 59.50 | 59.96 | 59.44 | 59.67 | 4983 | NYSE | NOC | Mon, Mar 5, 2012 | 59.72 | 60.04 | 59.61 | 59.93 | 4982 | NYSE | NOC | Fri, Mar 2, 2012 | 60.07 | 60.24 | 59.59 | 59.76 | 4981 | NYSE | NOC | Thu, Mar 1, 2012 | 60.42 | 60.42 | 59.67 | 60.21 | 4980 | NYSE | NOC | Wed, Feb 29, 2012 | 60.00 | 60.29 | 59.64 | 59.81 | 4979 | NYSE | NOC | Tue, Feb 28, 2012 | 60.04 | 60.05 | 59.56 | 59.89 | 4978 | NYSE | NOC | Mon, Feb 27, 2012 | 59.50 | 60.57 | 59.50 | 60.05 | 4977 | NYSE | NOC | Fri, Feb 24, 2012 | 59.67 | 60.78 | 59.56 | 59.92 | 4976 | NYSE | NOC | Thu, Feb 23, 2012 | 59.35 | 59.80 | 59.28 | 59.62 | 4975 | NYSE | NOC | Wed, Feb 22, 2012 | 59.72 | 60.34 | 59.57 | 60.05 | 4974 | NYSE | NOC | Tue, Feb 21, 2012 | 60.11 | 60.38 | 59.64 | 59.86 | 4973 | NYSE | NOC | Fri, Feb 17, 2012 | 60.05 | 60.20 | 59.48 | 60.08 | 4972 | NYSE | NOC | Thu, Feb 16, 2012 | 59.83 | 59.85 | 59.03 | 59.68 | 4971 | NYSE | NOC | Wed, Feb 15, 2012 | 60.29 | 60.29 | 59.55 | 59.65 | 4970 | NYSE | NOC | Tue, Feb 14, 2012 | 60.09 | 60.21 | 59.68 | 60.21 | 4969 | NYSE | NOC | Mon, Feb 13, 2012 | 59.97 | 60.39 | 59.77 | 60.30 | 4968 | NYSE | NOC | Fri, Feb 10, 2012 | 59.85 | 59.90 | 59.51 | 59.81 | 4967 | NYSE | NOC | Thu, Feb 9, 2012 | 60.57 | 60.65 | 60.03 | 60.21 | 4966 | NYSE | NOC | Wed, Feb 8, 2012 | 59.88 | 60.68 | 59.88 | 60.50 | 4965 | NYSE | NOC | Tue, Feb 7, 2012 | 58.82 | 59.91 | 58.76 | 59.84 | 4964 | NYSE | NOC | Mon, Feb 6, 2012 | 58.03 | 58.82 | 58.01 | 58.80 | 4963 | NYSE | NOC | Fri, Feb 3, 2012 | 58.88 | 58.99 | 58.19 | 58.31 | 4962 | NYSE | NOC | Thu, Feb 2, 2012 | 58.24 | 58.94 | 57.88 | 58.30 | 4961 | NYSE | NOC | Wed, Feb 1, 2012 | 58.33 | 60.19 | 58.33 | 59.25 | 4960 | NYSE | NOC | Tue, Jan 31, 2012 | 58.09 | 58.64 | 57.93 | 58.05 | 4959 | NYSE | NOC | Mon, Jan 30, 2012 | 57.99 | 58.48 | 57.92 | 58.20 | 4958 | NYSE | NOC | Fri, Jan 27, 2012 | 59.05 | 59.15 | 58.52 | 58.71 | 4957 | NYSE | NOC | Thu, Jan 26, 2012 | 59.63 | 59.66 | 58.96 | 59.32 | 4956 | NYSE | NOC | Wed, Jan 25, 2012 | 59.44 | 59.81 | 58.86 | 59.59 | 4955 | NYSE | NOC | Tue, Jan 24, 2012 | 60.16 | 60.16 | 59.71 | 60.00 | 4954 | NYSE | NOC | Mon, Jan 23, 2012 | 61.56 | 61.86 | 60.32 | 60.49 | 4953 | NYSE | NOC | Fri, Jan 20, 2012 | 61.31 | 61.52 | 61.07 | 61.39 | 4952 | NYSE | NOC | Thu, Jan 19, 2012 | 60.34 | 61.57 | 60.17 | 61.31 | 4951 | NYSE | NOC | Wed, Jan 18, 2012 | 59.55 | 60.30 | 59.19 | 60.17 | 4950 | NYSE | NOC | Tue, Jan 17, 2012 | 59.33 | 60.05 | 59.20 | 59.63 | 4949 | NYSE | NOC | Fri, Jan 13, 2012 | 59.40 | 59.44 | 58.72 | 58.84 | 4948 | NYSE | NOC | Thu, Jan 12, 2012 | 58.56 | 59.88 | 58.56 | 59.75 | 4947 | NYSE | NOC | Wed, Jan 11, 2012 | 58.33 | 58.73 | 58.28 | 58.51 | 4946 | NYSE | NOC | Tue, Jan 10, 2012 | 58.41 | 58.90 | 58.17 | 58.62 | 4945 | NYSE | NOC | Mon, Jan 9, 2012 | 58.04 | 58.19 | 57.59 | 57.91 | 4944 | NYSE | NOC | Fri, Jan 6, 2012 | 58.09 | 58.22 | 57.72 | 57.90 | 4943 | NYSE | NOC | Thu, Jan 5, 2012 | 58.15 | 58.26 | 57.31 | 58.15 | 4942 | NYSE | NOC | Wed, Jan 4, 2012 | 58.39 | 58.81 | 57.95 | 58.63 | 4941 | NYSE | NOC | Tue, Jan 3, 2012 | 59.42 | 59.56 | 58.66 | 58.66 | 4940 | NYSE | NOC | Fri, Dec 30, 2011 | 58.77 | 59.15 | 58.46 | 58.48 | 4939 | NYSE | NOC | Thu, Dec 29, 2011 | 58.31 | 58.96 | 58.29 | 58.89 | 4938 | NYSE | NOC | Wed, Dec 28, 2011 | 58.75 | 58.87 | 58.09 | 58.13 | 4937 | NYSE | NOC | Tue, Dec 27, 2011 | 58.26 | 58.97 | 58.15 | 58.86 | 4936 | NYSE | NOC | Fri, Dec 23, 2011 | 58.08 | 58.50 | 57.65 | 58.49 | 4935 | NYSE | NOC | Thu, Dec 22, 2011 | 57.09 | 58.00 | 57.02 | 57.80 | 4934 | NYSE | NOC | Wed, Dec 21, 2011 | 56.91 | 57.36 | 56.56 | 57.10 | 4933 | NYSE | NOC | Tue, Dec 20, 2011 | 55.91 | 56.95 | 55.91 | 56.75 | 4932 | NYSE | NOC | Mon, Dec 19, 2011 | 56.02 | 56.36 | 55.04 | 55.16 | 4931 | NYSE | NOC | Fri, Dec 16, 2011 | 55.78 | 56.23 | 55.01 | 55.66 | 4930 | NYSE | NOC | Thu, Dec 15, 2011 | 55.54 | 55.83 | 55.26 | 55.34 | 4929 | NYSE | NOC | Wed, Dec 14, 2011 | 55.08 | 55.59 | 55.00 | 55.15 | 4928 | NYSE | NOC | Tue, Dec 13, 2011 | 56.09 | 56.68 | 55.09 | 55.30 | 4927 | NYSE | NOC | Mon, Dec 12, 2011 | 56.05 | 56.44 | 55.68 | 55.98 | 4926 | NYSE | NOC | Fri, Dec 9, 2011 | 55.85 | 56.69 | 55.73 | 56.40 | 4925 | NYSE | NOC | Thu, Dec 8, 2011 | 56.33 | 56.81 | 55.59 | 55.70 | 4924 | NYSE | NOC | Wed, Dec 7, 2011 | 56.91 | 57.08 | 56.47 | 56.54 | 4923 | NYSE | NOC | Tue, Dec 6, 2011 | 57.51 | 57.90 | 57.22 | 57.31 | 4922 | NYSE | NOC | Mon, Dec 5, 2011 | 57.73 | 58.18 | 57.00 | 57.42 | 4921 | NYSE | NOC | Fri, Dec 2, 2011 | 57.76 | 57.84 | 56.97 | 56.99 | 4920 | NYSE | NOC | Thu, Dec 1, 2011 | 56.86 | 58.00 | 56.69 | 57.33 | 4919 | NYSE | NOC | Wed, Nov 30, 2011 | 56.25 | 57.35 | 56.13 | 57.07 | 4918 | NYSE | NOC | Tue, Nov 29, 2011 | 54.96 | 55.52 | 54.82 | 55.13 | 4917 | NYSE | NOC | Mon, Nov 28, 2011 | 54.64 | 55.43 | 54.49 | 54.82 | 4916 | NYSE | NOC | Fri, Nov 25, 2011 | 52.78 | 54.22 | 52.69 | 53.42 | 4915 | NYSE | NOC | Wed, Nov 23, 2011 | 53.41 | 53.80 | 52.96 | 52.97 | 4914 | NYSE | NOC | Tue, Nov 22, 2011 | 54.75 | 54.86 | 53.90 | 54.40 | 4913 | NYSE | NOC | Mon, Nov 21, 2011 | 55.71 | 55.92 | 54.00 | 55.13 | 4912 | NYSE | NOC | Fri, Nov 18, 2011 | 57.08 | 57.33 | 56.36 | 56.75 | 4911 | NYSE | NOC | Thu, Nov 17, 2011 | 58.23 | 58.24 | 56.32 | 56.87 | 4910 | NYSE | NOC | Wed, Nov 16, 2011 | 58.84 | 59.56 | 58.34 | 58.47 | 4909 | NYSE | NOC | Tue, Nov 15, 2011 | 58.48 | 59.83 | 58.47 | 59.45 | 4908 | NYSE | NOC | Mon, Nov 14, 2011 | 59.16 | 59.46 | 58.79 | 58.85 | 4907 | NYSE | NOC | Fri, Nov 11, 2011 | 58.72 | 59.67 | 58.68 | 59.30 | 4906 | NYSE | NOC | Thu, Nov 10, 2011 | 58.23 | 58.57 | 57.81 | 58.06 | 4905 | NYSE | NOC | Wed, Nov 9, 2011 | 57.61 | 57.96 | 56.92 | 57.29 | 4904 | NYSE | NOC | Tue, Nov 8, 2011 | 58.48 | 58.64 | 57.53 | 58.53 | 4903 | NYSE | NOC | Mon, Nov 7, 2011 | 57.09 | 58.30 | 56.87 | 58.24 | 4902 | NYSE | NOC | Fri, Nov 4, 2011 | 57.17 | 57.35 | 56.42 | 57.18 | 4901 | NYSE | NOC | Thu, Nov 3, 2011 | 56.28 | 57.53 | 56.15 | 57.38 | 4900 | NYSE | NOC | Wed, Nov 2, 2011 | 55.89 | 56.23 | 55.46 | 55.82 | 4899 | NYSE | NOC | Tue, Nov 1, 2011 | 56.26 | 56.44 | 54.58 | 54.98 | 4898 | NYSE | NOC | Mon, Oct 31, 2011 | 57.10 | 58.71 | 57.04 | 57.75 | 4897 | NYSE | NOC | Fri, Oct 28, 2011 | 57.73 | 58.04 | 57.28 | 57.92 | 4896 | NYSE | NOC | Thu, Oct 27, 2011 | 57.38 | 57.97 | 56.20 | 57.64 | 4895 | NYSE | NOC | Wed, Oct 26, 2011 | 56.29 | 56.85 | 53.88 | 55.60 | 4894 | NYSE | NOC | Tue, Oct 25, 2011 | 56.17 | 57.20 | 55.88 | 56.57 | 4893 | NYSE | NOC | Mon, Oct 24, 2011 | 56.00 | 56.78 | 55.65 | 56.33 | 4892 | NYSE | NOC | Fri, Oct 21, 2011 | 54.66 | 55.82 | 54.63 | 55.81 | 4891 | NYSE | NOC | Thu, Oct 20, 2011 | 54.34 | 54.47 | 53.53 | 54.11 | 4890 | NYSE | NOC | Wed, Oct 19, 2011 | 54.31 | 54.74 | 54.00 | 54.08 | 4889 | NYSE | NOC | Tue, Oct 18, 2011 | 53.69 | 54.71 | 53.49 | 54.40 | 4888 | NYSE | NOC | Mon, Oct 17, 2011 | 54.02 | 54.47 | 53.72 | 53.84 | 4887 | NYSE | NOC | Fri, Oct 14, 2011 | 55.29 | 55.42 | 54.11 | 54.56 | 4886 | NYSE | NOC | Thu, Oct 13, 2011 | 54.89 | 54.98 | 53.66 | 54.33 | 4885 | NYSE | NOC | Wed, Oct 12, 2011 | 55.16 | 55.83 | 55.06 | 55.32 | 4884 | NYSE | NOC | Tue, Oct 11, 2011 | 54.13 | 55.12 | 54.13 | 54.85 | 4883 | NYSE | NOC | Mon, Oct 10, 2011 | 53.89 | 54.72 | 53.78 | 54.71 | 4882 | NYSE | NOC | Fri, Oct 7, 2011 | 52.78 | 53.45 | 52.15 | 52.81 | 4881 | NYSE | NOC | Thu, Oct 6, 2011 | 51.75 | 52.32 | 51.14 | 52.29 | 4880 | NYSE | NOC | Wed, Oct 5, 2011 | 51.72 | 52.12 | 51.34 | 51.76 | 4879 | NYSE | NOC | Tue, Oct 4, 2011 | 50.25 | 51.76 | 50.13 | 51.69 | 4878 | NYSE | NOC | Mon, Oct 3, 2011 | 51.74 | 52.63 | 50.86 | 50.87 | 4877 | NYSE | NOC | Fri, Sep 30, 2011 | 52.66 | 53.35 | 52.16 | 52.17 | 4876 | NYSE | NOC | Thu, Sep 29, 2011 | 52.97 | 53.94 | 52.29 | 53.27 | 4875 | NYSE | NOC | Wed, Sep 28, 2011 | 53.55 | 54.17 | 52.06 | 52.10 | 4874 | NYSE | NOC | Tue, Sep 27, 2011 | 53.53 | 54.44 | 53.10 | 53.49 | 4873 | NYSE | NOC | Mon, Sep 26, 2011 | 51.62 | 52.48 | 51.33 | 52.41 | 4872 | NYSE | NOC | Fri, Sep 23, 2011 | 50.78 | 52.10 | 50.64 | 51.05 | 4871 | NYSE | NOC | Thu, Sep 22, 2011 | 50.47 | 51.69 | 50.32 | 51.13 | 4870 | NYSE | NOC | Wed, Sep 21, 2011 | 53.55 | 53.95 | 51.88 | 51.89 | 4869 | NYSE | NOC | Tue, Sep 20, 2011 | 54.22 | 54.52 | 53.71 | 53.85 | 4868 | NYSE | NOC | Mon, Sep 19, 2011 | 53.71 | 54.20 | 53.37 | 53.88 | 4867 | NYSE | NOC | Fri, Sep 16, 2011 | 54.32 | 55.34 | 54.27 | 54.82 | 4866 | NYSE | NOC | Thu, Sep 15, 2011 | 53.48 | 54.28 | 53.31 | 54.17 | 4865 | NYSE | NOC | Wed, Sep 14, 2011 | 52.75 | 53.66 | 51.60 | 52.91 | 4864 | NYSE | NOC | Tue, Sep 13, 2011 | 52.23 | 52.94 | 51.69 | 52.39 | 4863 | NYSE | NOC | Mon, Sep 12, 2011 | 51.36 | 52.42 | 51.30 | 52.42 | 4862 | NYSE | NOC | Fri, Sep 9, 2011 | 51.98 | 52.40 | 51.41 | 51.81 | 4861 | NYSE | NOC | Thu, Sep 8, 2011 | 52.88 | 53.45 | 52.57 | 52.78 | 4860 | NYSE | NOC | Wed, Sep 7, 2011 | 52.48 | 53.25 | 52.08 | 53.11 | 4859 | NYSE | NOC | Tue, Sep 6, 2011 | 50.35 | 51.77 | 49.97 | 51.66 | 4858 | NYSE | NOC | Fri, Sep 2, 2011 | 52.43 | 52.71 | 51.72 | 51.80 | 4857 | NYSE | NOC | Thu, Sep 1, 2011 | 54.65 | 55.20 | 53.39 | 53.46 | 4856 | NYSE | NOC | Wed, Aug 31, 2011 | 54.76 | 55.39 | 54.29 | 54.62 | 4855 | NYSE | NOC | Tue, Aug 30, 2011 | 53.72 | 54.76 | 53.14 | 54.41 | 4854 | NYSE | NOC | Mon, Aug 29, 2011 | 52.82 | 53.97 | 52.68 | 53.93 | 4853 | NYSE | NOC | Fri, Aug 26, 2011 | 50.93 | 52.46 | 50.10 | 52.16 | 4852 | NYSE | NOC | Thu, Aug 25, 2011 | 52.46 | 52.75 | 50.95 | 51.24 | 4851 | NYSE | NOC | Wed, Aug 24, 2011 | 51.29 | 52.83 | 51.04 | 52.72 | 4850 | NYSE | NOC | Tue, Aug 23, 2011 | 50.23 | 51.48 | 50.00 | 51.48 | 4849 | NYSE | NOC | Mon, Aug 22, 2011 | 50.41 | 50.63 | 49.85 | 50.03 | 4848 | NYSE | NOC | Fri, Aug 19, 2011 | 49.36 | 50.23 | 49.20 | 49.26 | 4847 | NYSE | NOC | Thu, Aug 18, 2011 | 51.58 | 51.58 | 49.71 | 50.04 | 4846 | NYSE | NOC | Wed, Aug 17, 2011 | 53.53 | 53.86 | 52.44 | 52.76 | 4845 | NYSE | NOC | Tue, Aug 16, 2011 | 52.59 | 54.12 | 52.35 | 53.24 | 4844 | NYSE | NOC | Mon, Aug 15, 2011 | 52.19 | 53.37 | 51.57 | 53.05 | 4843 | NYSE | NOC | Fri, Aug 12, 2011 | 51.80 | 52.20 | 50.78 | 51.89 | 4842 | NYSE | NOC | Thu, Aug 11, 2011 | 50.09 | 52.45 | 49.90 | 51.78 | 4841 | NYSE | NOC | Wed, Aug 10, 2011 | 52.29 | 52.60 | 50.00 | 50.09 | 4840 | NYSE | NOC | Tue, Aug 9, 2011 | 52.23 | 53.36 | 50.36 | 53.24 | 4839 | NYSE | NOC | Mon, Aug 8, 2011 | 54.48 | 55.12 | 51.75 | 51.75 | 4838 | NYSE | NOC | Fri, Aug 5, 2011 | 55.73 | 56.51 | 54.95 | 55.49 | 4837 | NYSE | NOC | Thu, Aug 4, 2011 | 56.50 | 56.83 | 55.19 | 55.31 | 4836 | NYSE | NOC | Wed, Aug 3, 2011 | 57.32 | 57.67 | 55.85 | 57.11 | 4835 | NYSE | NOC | Tue, Aug 2, 2011 | 58.97 | 59.60 | 57.53 | 57.53 | 4834 | NYSE | NOC | Mon, Aug 1, 2011 | 59.62 | 60.17 | 58.40 | 59.60 | 4833 | NYSE | NOC | Fri, Jul 29, 2011 | 60.14 | 61.18 | 59.58 | 60.51 | 4832 | NYSE | NOC | Thu, Jul 28, 2011 | 62.32 | 62.38 | 60.25 | 60.71 | 4831 | NYSE | NOC | Wed, Jul 27, 2011 | 65.04 | 65.25 | 62.20 | 62.68 | 4830 | NYSE | NOC | Tue, Jul 26, 2011 | 65.41 | 65.62 | 64.94 | 65.40 | 4829 | NYSE | NOC | Mon, Jul 25, 2011 | 64.85 | 65.42 | 64.51 | 65.12 | 4828 | NYSE | NOC | Fri, Jul 22, 2011 | 65.45 | 65.45 | 64.55 | 65.27 | 4827 | NYSE | NOC | Thu, Jul 21, 2011 | 65.47 | 65.90 | 65.26 | 65.55 | 4826 | NYSE | NOC | Wed, Jul 20, 2011 | 65.69 | 65.89 | 64.76 | 64.98 | 4825 | NYSE | NOC | Tue, Jul 19, 2011 | 64.54 | 64.78 | 64.00 | 64.41 | 4824 | NYSE | NOC | Mon, Jul 18, 2011 | 64.51 | 64.63 | 63.58 | 64.37 | 4823 | NYSE | NOC | Fri, Jul 15, 2011 | 65.72 | 65.72 | 63.84 | 64.62 | 4822 | NYSE | NOC | Thu, Jul 14, 2011 | 66.80 | 66.83 | 65.18 | 65.52 | 4821 | NYSE | NOC | Wed, Jul 13, 2011 | 66.93 | 67.25 | 66.38 | 66.50 | 4820 | NYSE | NOC | Tue, Jul 12, 2011 | 67.35 | 67.36 | 66.63 | 66.82 | 4819 | NYSE | NOC | Mon, Jul 11, 2011 | 67.48 | 67.84 | 67.00 | 67.31 | 4818 | NYSE | NOC | Fri, Jul 8, 2011 | 67.71 | 68.00 | 67.03 | 67.96 | 4817 | NYSE | NOC | Thu, Jul 7, 2011 | 68.89 | 69.74 | 68.06 | 68.50 | 4816 | NYSE | NOC | Wed, Jul 6, 2011 | 69.95 | 70.61 | 69.68 | 70.00 | 4815 | NYSE | NOC | Tue, Jul 5, 2011 | 70.38 | 70.56 | 69.41 | 69.99 | 4814 | NYSE | NOC | Fri, Jul 1, 2011 | 69.59 | 70.50 | 69.40 | 70.33 | 4813 | NYSE | NOC | Thu, Jun 30, 2011 | 69.00 | 69.90 | 68.81 | 69.35 | 4812 | NYSE | NOC | Wed, Jun 29, 2011 | 68.21 | 69.23 | 68.04 | 68.81 | 4811 | NYSE | NOC | Tue, Jun 28, 2011 | 67.09 | 68.17 | 66.92 | 68.11 | 4810 | NYSE | NOC | Mon, Jun 27, 2011 | 66.42 | 67.21 | 66.21 | 66.97 | 4809 | NYSE | NOC | Fri, Jun 24, 2011 | 66.30 | 66.67 | 65.37 | 66.35 | 4808 | NYSE | NOC | Thu, Jun 23, 2011 | 65.76 | 66.34 | 65.11 | 66.17 | 4807 | NYSE | NOC | Wed, Jun 22, 2011 | 66.12 | 67.31 | 66.12 | 66.51 | 4806 | NYSE | NOC | Tue, Jun 21, 2011 | 65.93 | 66.92 | 65.84 | 66.55 | 4805 | NYSE | NOC | Mon, Jun 20, 2011 | 64.53 | 65.83 | 64.53 | 65.73 | 4804 | NYSE | NOC | Fri, Jun 17, 2011 | 65.18 | 65.72 | 64.57 | 64.69 | 4803 | NYSE | NOC | Thu, Jun 16, 2011 | 63.65 | 64.83 | 63.40 | 64.72 | 4802 | NYSE | NOC | Wed, Jun 15, 2011 | 63.85 | 64.54 | 63.44 | 63.50 | 4801 | NYSE | NOC | Tue, Jun 14, 2011 | 64.16 | 64.65 | 63.97 | 64.47 | 4800 | NYSE | NOC | Mon, Jun 13, 2011 | 62.90 | 63.75 | 62.73 | 63.53 | 4799 | NYSE | NOC | Fri, Jun 10, 2011 | 63.29 | 63.47 | 62.50 | 62.51 | 4798 | NYSE | NOC | Thu, Jun 9, 2011 | 63.17 | 64.05 | 62.97 | 63.65 | 4797 | NYSE | NOC | Wed, Jun 8, 2011 | 63.27 | 63.51 | 62.97 | 63.13 | 4796 | NYSE | NOC | Tue, Jun 7, 2011 | 63.44 | 64.05 | 63.29 | 63.34 | 4795 | NYSE | NOC | Mon, Jun 6, 2011 | 63.27 | 63.86 | 63.06 | 63.17 | 4794 | NYSE | NOC | Fri, Jun 3, 2011 | 63.16 | 64.11 | 62.89 | 63.50 | 4793 | NYSE | NOC | Thu, Jun 2, 2011 | 63.69 | 64.19 | 63.47 | 63.80 | 4792 | NYSE | NOC | Wed, Jun 1, 2011 | 65.00 | 65.17 | 63.69 | 63.75 | 4791 | NYSE | NOC | Tue, May 31, 2011 | 65.19 | 65.49 | 64.72 | 65.29 | 4790 | NYSE | NOC | Fri, May 27, 2011 | 64.44 | 64.95 | 64.41 | 64.89 | 4789 | NYSE | NOC | Thu, May 26, 2011 | 64.07 | 64.55 | 63.67 | 64.36 | 4788 | NYSE | NOC | Wed, May 25, 2011 | 65.20 | 65.39 | 64.65 | 64.92 | 4787 | NYSE | NOC | Tue, May 24, 2011 | 65.20 | 65.79 | 64.98 | 65.60 | 4786 | NYSE | NOC | Mon, May 23, 2011 | 64.04 | 65.46 | 63.87 | 65.14 | 4785 | NYSE | NOC | Fri, May 20, 2011 | 64.93 | 65.05 | 64.39 | 64.50 | 4784 | NYSE | NOC | Thu, May 19, 2011 | 64.84 | 65.39 | 64.67 | 65.16 | 4783 | NYSE | NOC | Wed, May 18, 2011 | 64.47 | 64.97 | 64.39 | 64.69 | 4782 | NYSE | NOC | Tue, May 17, 2011 | 64.61 | 65.17 | 64.18 | 64.54 | 4781 | NYSE | NOC | Mon, May 16, 2011 | 64.80 | 65.03 | 64.34 | 64.78 | 4780 | NYSE | NOC | Fri, May 13, 2011 | 65.35 | 65.66 | 64.66 | 64.86 | 4779 | NYSE | NOC | Thu, May 12, 2011 | 64.91 | 65.72 | 64.84 | 65.36 | 4778 | NYSE | NOC | Wed, May 11, 2011 | 65.02 | 65.40 | 64.62 | 64.99 | 4777 | NYSE | NOC | Tue, May 10, 2011 | 65.00 | 65.36 | 64.78 | 65.02 | 4776 | NYSE | NOC | Mon, May 9, 2011 | 64.58 | 65.26 | 64.06 | 64.81 | 4775 | NYSE | NOC | Fri, May 6, 2011 | 64.67 | 65.15 | 64.25 | 64.45 | 4774 | NYSE | NOC | Thu, May 5, 2011 | 64.20 | 64.76 | 63.92 | 64.15 | 4773 | NYSE | NOC | Wed, May 4, 2011 | 65.18 | 65.55 | 64.32 | 64.47 | 4772 | NYSE | NOC | Tue, May 3, 2011 | 64.66 | 65.29 | 64.34 | 65.05 | 4771 | NYSE | NOC | Mon, May 2, 2011 | 64.00 | 64.28 | 63.39 | 64.17 | 4770 | NYSE | NOC | Fri, Apr 29, 2011 | 62.76 | 63.83 | 62.55 | 63.61 | 4769 | NYSE | NOC | Thu, Apr 28, 2011 | 62.55 | 63.20 | 62.50 | 63.09 | 4768 | NYSE | NOC | Wed, Apr 27, 2011 | 62.90 | 64.00 | 62.27 | 62.90 | 4767 | NYSE | NOC | Tue, Apr 26, 2011 | 61.81 | 62.69 | 61.72 | 62.49 | 4766 | NYSE | NOC | Mon, Apr 25, 2011 | 61.75 | 61.75 | 61.13 | 61.47 | 4765 | NYSE | NOC | Thu, Apr 21, 2011 | 61.89 | 61.92 | 61.20 | 61.74 | 4764 | NYSE | NOC | Wed, Apr 20, 2011 | 61.48 | 62.16 | 60.97 | 61.83 | 4763 | NYSE | NOC | Tue, Apr 19, 2011 | 60.39 | 60.81 | 60.26 | 60.62 | 4762 | NYSE | NOC | Mon, Apr 18, 2011 | 60.69 | 60.77 | 59.87 | 60.42 | 4761 | NYSE | NOC | Fri, Apr 15, 2011 | 61.46 | 61.86 | 60.96 | 61.29 | 4760 | NYSE | NOC | Thu, Apr 14, 2011 | 61.09 | 61.33 | 60.45 | 61.29 | 4759 | NYSE | NOC | Wed, Apr 13, 2011 | 62.97 | 63.00 | 61.29 | 61.53 | 4758 | NYSE | NOC | Tue, Apr 12, 2011 | 62.58 | 63.18 | 62.48 | 62.84 | 4757 | NYSE | NOC | Mon, Apr 11, 2011 | 62.58 | 63.38 | 62.50 | 62.95 | 4756 | NYSE | NOC | Fri, Apr 8, 2011 | 62.74 | 62.80 | 62.19 | 62.38 | 4755 | NYSE | NOC | Thu, Apr 7, 2011 | 62.24 | 62.78 | 61.97 | 62.54 | 4754 | NYSE | NOC | Wed, Apr 6, 2011 | 62.53 | 62.53 | 61.65 | 62.36 | 4753 | NYSE | NOC | Tue, Apr 5, 2011 | 62.41 | 62.94 | 62.06 | 62.21 | 4752 | NYSE | NOC | Mon, Apr 4, 2011 | 63.14 | 63.21 | 61.54 | 62.58 | 4751 | NYSE | NOC | Fri, Apr 1, 2011 | 62.81 | 63.55 | 62.67 | 62.97 | 4750 | NYSE | NOC | Thu, Mar 31, 2011 | 62.58 | 63.44 | 62.23 | 62.71 | 4749 | NYSE | NOC | Wed, Mar 30, 2011 | 68.40 | 68.66 | 67.57 | 68.59 | 4748 | NYSE | NOC | Tue, Mar 29, 2011 | 67.95 | 68.42 | 67.41 | 68.21 | 4747 | NYSE | NOC | Mon, Mar 28, 2011 | 68.57 | 68.73 | 67.90 | 67.91 | 4746 | NYSE | NOC | Fri, Mar 25, 2011 | 68.07 | 68.46 | 67.35 | 68.42 | 4745 | NYSE | NOC | Thu, Mar 24, 2011 | 67.98 | 68.25 | 67.46 | 68.05 | 4744 | NYSE | NOC | Wed, Mar 23, 2011 | 67.60 | 67.97 | 67.16 | 67.77 | 4743 | NYSE | NOC | Tue, Mar 22, 2011 | 68.08 | 68.49 | 67.82 | 67.98 | 4742 | NYSE | NOC | Mon, Mar 21, 2011 | 67.83 | 68.57 | 67.68 | 68.22 | 4741 | NYSE | NOC | Fri, Mar 18, 2011 | 67.36 | 67.50 | 65.99 | 66.95 | 4740 | NYSE | NOC | Thu, Mar 17, 2011 | 66.18 | 67.14 | 65.94 | 66.46 | 4739 | NYSE | NOC | Wed, Mar 16, 2011 | 66.00 | 66.00 | 64.60 | 64.94 | 4738 | NYSE | NOC | Tue, Mar 15, 2011 | 64.65 | 66.60 | 64.17 | 66.13 | 4737 | NYSE | NOC | Mon, Mar 14, 2011 | 65.63 | 66.37 | 65.35 | 66.32 | 4736 | NYSE | NOC | Fri, Mar 11, 2011 | 66.43 | 66.76 | 65.72 | 66.10 | 4735 | NYSE | NOC | Thu, Mar 10, 2011 | 67.18 | 67.49 | 66.27 | 66.31 | 4734 | NYSE | NOC | Wed, Mar 9, 2011 | 66.77 | 67.43 | 66.30 | 67.30 | 4733 | NYSE | NOC | Tue, Mar 8, 2011 | 65.70 | 67.18 | 65.70 | 66.89 | 4732 | NYSE | NOC | Mon, Mar 7, 2011 | 66.78 | 67.25 | 65.40 | 65.79 | 4731 | NYSE | NOC | Fri, Mar 4, 2011 | 67.54 | 67.70 | 65.85 | 66.69 | 4730 | NYSE | NOC | Thu, Mar 3, 2011 | 66.87 | 67.90 | 66.83 | 67.51 | 4729 | NYSE | NOC | Wed, Mar 2, 2011 | 65.83 | 66.69 | 65.75 | 66.44 | 4728 | NYSE | NOC | Tue, Mar 1, 2011 | 67.01 | 67.70 | 65.66 | 65.86 | 4727 | NYSE | NOC | Mon, Feb 28, 2011 | 66.52 | 67.58 | 66.08 | 66.68 | 4726 | NYSE | NOC | Fri, Feb 25, 2011 | 67.21 | 67.59 | 66.32 | 66.49 | 4725 | NYSE | NOC | Thu, Feb 24, 2011 | 66.42 | 67.65 | 65.65 | 67.00 | 4724 | NYSE | NOC | Wed, Feb 23, 2011 | 67.52 | 68.08 | 66.33 | 66.92 | 4723 | NYSE | NOC | Tue, Feb 22, 2011 | 68.53 | 68.65 | 67.14 | 67.56 | 4722 | NYSE | NOC | Fri, Feb 18, 2011 | 68.90 | 69.44 | 68.77 | 69.11 | 4721 | NYSE | NOC | Thu, Feb 17, 2011 | 68.28 | 69.58 | 68.08 | 68.90 | 4720 | NYSE | NOC | Wed, Feb 16, 2011 | 69.31 | 69.54 | 67.30 | 68.54 | 4719 | NYSE | NOC | Tue, Feb 15, 2011 | 68.23 | 69.32 | 68.14 | 69.14 | 4718 | NYSE | NOC | Mon, Feb 14, 2011 | 70.41 | 70.68 | 68.56 | 68.70 | 4717 | NYSE | NOC | Fri, Feb 11, 2011 | 70.95 | 71.16 | 70.40 | 70.51 | 4716 | NYSE | NOC | Thu, Feb 10, 2011 | 71.33 | 71.68 | 70.44 | 71.16 | 4715 | NYSE | NOC | Wed, Feb 9, 2011 | 71.91 | 72.50 | 70.59 | 71.87 | 4714 | NYSE | NOC | Tue, Feb 8, 2011 | 70.34 | 71.14 | 69.94 | 71.09 | 4713 | NYSE | NOC | Mon, Feb 7, 2011 | 69.78 | 70.65 | 69.67 | 70.35 | 4712 | NYSE | NOC | Fri, Feb 4, 2011 | 69.70 | 69.75 | 69.18 | 69.57 | 4711 | NYSE | NOC | Thu, Feb 3, 2011 | 69.78 | 70.00 | 69.15 | 69.79 | 4710 | NYSE | NOC | Wed, Feb 2, 2011 | 70.10 | 70.35 | 69.67 | 69.88 | 4709 | NYSE | NOC | Tue, Feb 1, 2011 | 69.77 | 70.32 | 69.56 | 70.27 | 4708 | NYSE | NOC | Mon, Jan 31, 2011 | 68.01 | 69.36 | 67.86 | 69.30 | 4707 | NYSE | NOC | Fri, Jan 28, 2011 | 69.31 | 69.77 | 67.33 | 67.58 | 4706 | NYSE | NOC | Thu, Jan 27, 2011 | 69.04 | 69.88 | 68.66 | 69.22 | 4705 | NYSE | NOC | Wed, Jan 26, 2011 | 69.63 | 69.64 | 68.32 | 68.81 | 4704 | NYSE | NOC | Tue, Jan 25, 2011 | 68.84 | 69.54 | 68.55 | 69.51 | 4703 | NYSE | NOC | Mon, Jan 24, 2011 | 69.49 | 69.72 | 68.47 | 68.91 | 4702 | NYSE | NOC | Fri, Jan 21, 2011 | 70.35 | 70.35 | 69.28 | 69.53 | 4701 | NYSE | NOC | Thu, Jan 20, 2011 | 68.98 | 70.00 | 68.61 | 69.98 | 4700 | NYSE | NOC | Wed, Jan 19, 2011 | 69.32 | 69.55 | 68.58 | 68.93 | 4699 | NYSE | NOC | Tue, Jan 18, 2011 | 66.94 | 69.84 | 66.87 | 69.32 | 4698 | NYSE | NOC | Fri, Jan 14, 2011 | 66.47 | 67.27 | 66.29 | 67.23 | 4697 | NYSE | NOC | Thu, Jan 13, 2011 | 67.40 | 67.47 | 66.23 | 66.52 | 4696 | NYSE | NOC | Wed, Jan 12, 2011 | 66.59 | 67.43 | 66.59 | 66.92 | 4695 | NYSE | NOC | Tue, Jan 11, 2011 | 67.18 | 67.43 | 66.40 | 66.42 | 4694 | NYSE | NOC | Mon, Jan 10, 2011 | 67.61 | 67.69 | 66.76 | 66.93 | 4693 | NYSE | NOC | Fri, Jan 7, 2011 | 67.81 | 68.75 | 67.42 | 68.06 | 4692 | NYSE | NOC | Thu, Jan 6, 2011 | 65.82 | 67.66 | 65.77 | 67.20 | 4691 | NYSE | NOC | Wed, Jan 5, 2011 | 65.15 | 65.75 | 64.79 | 65.70 | 4690 | NYSE | NOC | Tue, Jan 4, 2011 | 65.14 | 65.38 | 64.70 | 65.36 | 4689 | NYSE | NOC | Mon, Jan 3, 2011 | 65.15 | 65.44 | 64.92 | 65.15 | 4688 | NYSE | NOC | Fri, Dec 31, 2010 | 64.42 | 64.90 | 64.18 | 64.78 | 4687 | NYSE | NOC | Thu, Dec 30, 2010 | 64.77 | 64.96 | 64.40 | 64.44 | 4686 | NYSE | NOC | Wed, Dec 29, 2010 | 65.00 | 65.17 | 64.66 | 64.88 | 4685 | NYSE | NOC | Tue, Dec 28, 2010 | 64.72 | 65.10 | 64.51 | 64.81 | 4684 | NYSE | NOC | Mon, Dec 27, 2010 | 64.71 | 64.77 | 64.48 | 64.64 | 4683 | NYSE | NOC | Thu, Dec 23, 2010 | 65.08 | 65.42 | 64.73 | 64.88 | 4682 | NYSE | NOC | Wed, Dec 22, 2010 | 64.62 | 65.16 | 64.41 | 65.13 | 4681 | NYSE | NOC | Tue, Dec 21, 2010 | 64.35 | 64.84 | 64.17 | 64.50 | 4680 | NYSE | NOC | Mon, Dec 20, 2010 | 64.37 | 64.43 | 63.82 | 64.08 | 4679 | NYSE | NOC | Fri, Dec 17, 2010 | 64.52 | 64.63 | 64.04 | 64.12 | 4678 | NYSE | NOC | Thu, Dec 16, 2010 | 63.85 | 64.57 | 63.63 | 64.57 | 4677 | NYSE | NOC | Wed, Dec 15, 2010 | 64.48 | 64.57 | 63.61 | 63.75 | 4676 | NYSE | NOC | Tue, Dec 14, 2010 | 64.22 | 64.87 | 64.08 | 64.71 | 4675 | NYSE | NOC | Mon, Dec 13, 2010 | 64.31 | 64.37 | 63.71 | 64.00 | 4674 | NYSE | NOC | Fri, Dec 10, 2010 | 63.94 | 64.33 | 63.79 | 64.16 | 4673 | NYSE | NOC | Thu, Dec 9, 2010 | 64.62 | 64.62 | 63.43 | 63.61 | 4672 | NYSE | NOC | Wed, Dec 8, 2010 | 64.39 | 64.51 | 64.10 | 64.36 | 4671 | NYSE | NOC | Tue, Dec 7, 2010 | 64.13 | 64.42 | 63.93 | 64.38 | 4670 | NYSE | NOC | Mon, Dec 6, 2010 | 63.22 | 63.98 | 63.01 | 63.72 | 4669 | NYSE | NOC | Fri, Dec 3, 2010 | 63.91 | 64.05 | 62.90 | 63.21 | 4668 | NYSE | NOC | Thu, Dec 2, 2010 | 63.47 | 64.19 | 63.34 | 64.03 | 4667 | NYSE | NOC | Wed, Dec 1, 2010 | 62.70 | 63.49 | 62.52 | 63.35 | 4666 | NYSE | NOC | Tue, Nov 30, 2010 | 60.76 | 61.97 | 60.67 | 61.68 | 4665 | NYSE | NOC | Mon, Nov 29, 2010 | 61.16 | 61.51 | 60.33 | 61.22 | 4664 | NYSE | NOC | Fri, Nov 26, 2010 | 61.77 | 62.31 | 61.65 | 61.76 | 4663 | NYSE | NOC | Wed, Nov 24, 2010 | 61.43 | 62.32 | 61.23 | 62.20 | 4662 | NYSE | NOC | Tue, Nov 23, 2010 | 61.43 | 61.70 | 60.65 | 61.29 | 4661 | NYSE | NOC | Mon, Nov 22, 2010 | 62.86 | 63.16 | 61.57 | 62.28 | 4660 | NYSE | NOC | Fri, Nov 19, 2010 | 63.16 | 63.37 | 62.49 | 63.26 | 4659 | NYSE | NOC | Thu, Nov 18, 2010 | 62.60 | 63.39 | 62.60 | 63.07 | 4658 | NYSE | NOC | Wed, Nov 17, 2010 | 62.27 | 62.32 | 61.60 | 62.05 | 4657 | NYSE | NOC | Tue, Nov 16, 2010 | 62.71 | 62.82 | 61.52 | 61.90 | 4656 | NYSE | NOC | Mon, Nov 15, 2010 | 63.00 | 63.57 | 62.57 | 63.01 | 4655 | NYSE | NOC | Fri, Nov 12, 2010 | 63.49 | 63.60 | 62.65 | 62.90 | 4654 | NYSE | NOC | Thu, Nov 11, 2010 | 64.70 | 64.74 | 63.78 | 64.07 | 4653 | NYSE | NOC | Wed, Nov 10, 2010 | 65.07 | 65.43 | 64.66 | 65.22 | 4652 | NYSE | NOC | Tue, Nov 9, 2010 | 65.64 | 65.68 | 64.69 | 65.28 | 4651 | NYSE | NOC | Mon, Nov 8, 2010 | 64.80 | 65.59 | 63.85 | 65.34 | 4650 | NYSE | NOC | Fri, Nov 5, 2010 | 65.22 | 65.59 | 65.11 | 65.34 | 4649 | NYSE | NOC | Thu, Nov 4, 2010 | 64.73 | 65.46 | 64.35 | 65.27 | 4648 | NYSE | NOC | Wed, Nov 3, 2010 | 64.44 | 64.75 | 63.48 | 64.28 | 4647 | NYSE | NOC | Tue, Nov 2, 2010 | 64.01 | 64.68 | 64.01 | 64.59 | 4646 | NYSE | NOC | Mon, Nov 1, 2010 | 63.36 | 64.48 | 63.06 | 63.51 | 4645 | NYSE | NOC | Fri, Oct 29, 2010 | 62.35 | 63.23 | 62.21 | 63.22 | 4644 | NYSE | NOC | Thu, Oct 28, 2010 | 62.05 | 62.60 | 61.38 | 62.24 | 4643 | NYSE | NOC | Wed, Oct 27, 2010 | 61.41 | 61.59 | 60.74 | 61.38 | 4642 | NYSE | NOC | Tue, Oct 26, 2010 | 60.72 | 61.56 | 60.36 | 61.35 | 4641 | NYSE | NOC | Mon, Oct 25, 2010 | 62.14 | 62.23 | 60.85 | 60.91 | 4640 | NYSE | NOC | Fri, Oct 22, 2010 | 61.75 | 62.07 | 61.42 | 61.90 | 4639 | NYSE | NOC | Thu, Oct 21, 2010 | 61.38 | 62.30 | 61.30 | 61.72 | 4638 | NYSE | NOC | Wed, Oct 20, 2010 | 60.64 | 61.39 | 60.64 | 61.15 | 4637 | NYSE | NOC | Tue, Oct 19, 2010 | 60.79 | 61.44 | 60.11 | 60.43 | 4636 | NYSE | NOC | Mon, Oct 18, 2010 | 62.05 | 62.05 | 60.93 | 61.62 | 4635 | NYSE | NOC | Fri, Oct 15, 2010 | 62.58 | 62.84 | 61.66 | 61.87 | 4634 | NYSE | NOC | Thu, Oct 14, 2010 | 62.20 | 62.57 | 61.48 | 61.83 | 4633 | NYSE | NOC | Wed, Oct 13, 2010 | 62.15 | 62.54 | 61.78 | 62.19 | 4632 | NYSE | NOC | Tue, Oct 12, 2010 | 61.98 | 62.12 | 60.97 | 61.76 | 4631 | NYSE | NOC | Mon, Oct 11, 2010 | 62.25 | 62.40 | 61.92 | 62.01 | 4630 | NYSE | NOC | Fri, Oct 8, 2010 | 62.24 | 62.85 | 62.04 | 62.29 | 4629 | NYSE | NOC | Thu, Oct 7, 2010 | 62.60 | 62.67 | 61.71 | 62.14 | 4628 | NYSE | NOC | Wed, Oct 6, 2010 | 62.14 | 62.68 | 61.87 | 62.08 | 4627 | NYSE | NOC | Tue, Oct 5, 2010 | 60.76 | 62.31 | 60.76 | 62.05 | 4626 | NYSE | NOC | Mon, Oct 4, 2010 | 60.14 | 60.70 | 59.84 | 60.11 | 4625 | NYSE | NOC | Fri, Oct 1, 2010 | 61.25 | 61.50 | 60.20 | 60.33 | 4624 | NYSE | NOC | Thu, Sep 30, 2010 | 60.79 | 61.74 | 60.06 | 60.63 | 4623 | NYSE | NOC | Wed, Sep 29, 2010 | 60.17 | 60.66 | 59.89 | 60.20 | 4622 | NYSE | NOC | Tue, Sep 28, 2010 | 60.34 | 60.63 | 59.57 | 60.52 | 4621 | NYSE | NOC | Mon, Sep 27, 2010 | 60.29 | 60.61 | 60.20 | 60.27 | 4620 | NYSE | NOC | Fri, Sep 24, 2010 | 59.79 | 60.61 | 59.60 | 60.33 | 4619 | NYSE | NOC | Thu, Sep 23, 2010 | 58.66 | 59.81 | 58.60 | 59.05 | 4618 | NYSE | NOC | Wed, Sep 22, 2010 | 59.60 | 60.15 | 59.06 | 59.07 | 4617 | NYSE | NOC | Tue, Sep 21, 2010 | 59.60 | 60.07 | 59.39 | 59.58 | 4616 | NYSE | NOC | Mon, Sep 20, 2010 | 59.06 | 59.94 | 58.73 | 59.75 | 4615 | NYSE | NOC | Fri, Sep 17, 2010 | 58.24 | 59.27 | 58.00 | 58.91 | 4614 | NYSE | NOC | Thu, Sep 16, 2010 | 57.90 | 58.14 | 57.59 | 57.77 | 4613 | NYSE | NOC | Wed, Sep 15, 2010 | 58.19 | 58.58 | 57.80 | 57.99 | 4612 | NYSE | NOC | Tue, Sep 14, 2010 | 58.81 | 58.81 | 58.20 | 58.34 | 4611 | NYSE | NOC | Mon, Sep 13, 2010 | 59.61 | 59.97 | 58.69 | 58.81 | 4610 | NYSE | NOC | Fri, Sep 10, 2010 | 57.25 | 58.89 | 57.23 | 58.73 | 4609 | NYSE | NOC | Thu, Sep 9, 2010 | 57.66 | 57.67 | 56.76 | 57.09 | 4608 | NYSE | NOC | Wed, Sep 8, 2010 | 56.42 | 57.03 | 56.42 | 56.85 | 4607 | NYSE | NOC | Tue, Sep 7, 2010 | 57.24 | 57.41 | 56.52 | 56.54 | 4606 | NYSE | NOC | Fri, Sep 3, 2010 | 58.17 | 58.48 | 57.31 | 57.82 | 4605 | NYSE | NOC | Thu, Sep 2, 2010 | 56.79 | 57.68 | 56.65 | 57.67 | 4604 | NYSE | NOC | Wed, Sep 1, 2010 | 54.90 | 56.72 | 54.52 | 56.57 | 4603 | NYSE | NOC | Tue, Aug 31, 2010 | 54.03 | 54.49 | 53.51 | 54.12 | 4602 | NYSE | NOC | Mon, Aug 30, 2010 | 55.40 | 55.59 | 54.25 | 54.25 | 4601 | NYSE | NOC | Fri, Aug 27, 2010 | 55.04 | 55.55 | 54.11 | 55.48 | 4600 | NYSE | NOC | Thu, Aug 26, 2010 | 55.19 | 55.65 | 54.49 | 54.62 | 4599 | NYSE | NOC | Wed, Aug 25, 2010 | 55.03 | 55.56 | 54.17 | 55.31 | 4598 | NYSE | NOC | Tue, Aug 24, 2010 | 55.81 | 55.94 | 54.94 | 55.34 | 4597 | NYSE | NOC | Mon, Aug 23, 2010 | 57.69 | 57.92 | 56.36 | 56.48 | 4596 | NYSE | NOC | Fri, Aug 20, 2010 | 57.17 | 57.48 | 56.47 | 57.37 | 4595 | NYSE | NOC | Thu, Aug 19, 2010 | 57.95 | 58.25 | 56.82 | 57.06 | 4594 | NYSE | NOC | Wed, Aug 18, 2010 | 57.25 | 58.34 | 57.25 | 58.23 | 4593 | NYSE | NOC | Tue, Aug 17, 2010 | 56.76 | 58.21 | 56.38 | 57.52 | 4592 | NYSE | NOC | Mon, Aug 16, 2010 | 56.23 | 56.52 | 55.62 | 56.23 | 4591 | NYSE | NOC | Fri, Aug 13, 2010 | 56.34 | 56.84 | 56.27 | 56.57 | 4590 | NYSE | NOC | Thu, Aug 12, 2010 | 56.12 | 56.99 | 56.11 | 56.53 | 4589 | NYSE | NOC | Wed, Aug 11, 2010 | 57.58 | 58.09 | 56.63 | 56.93 | 4588 | NYSE | NOC | Tue, Aug 10, 2010 | 59.26 | 59.67 | 58.41 | 59.15 | 4587 | NYSE | NOC | Mon, Aug 9, 2010 | 60.23 | 60.25 | 59.57 | 60.10 | 4586 | NYSE | NOC | Fri, Aug 6, 2010 | 59.02 | 60.15 | 58.97 | 60.01 | 4585 | NYSE | NOC | Thu, Aug 5, 2010 | 59.19 | 59.67 | 59.02 | 59.51 | 4584 | NYSE | NOC | Wed, Aug 4, 2010 | 58.90 | 59.54 | 58.82 | 59.52 | 4583 | NYSE | NOC | Tue, Aug 3, 2010 | 58.94 | 59.40 | 58.59 | 58.92 | 4582 | NYSE | NOC | Mon, Aug 2, 2010 | 59.48 | 59.48 | 58.25 | 59.21 | 4581 | NYSE | NOC | Fri, Jul 30, 2010 | 57.99 | 58.87 | 57.20 | 58.64 | 4580 | NYSE | NOC | Thu, Jul 29, 2010 | 59.49 | 60.00 | 57.81 | 58.44 | 4579 | NYSE | NOC | Wed, Jul 28, 2010 | 58.15 | 58.78 | 57.80 | 58.39 | 4578 | NYSE | NOC | Tue, Jul 27, 2010 | 59.40 | 59.40 | 58.02 | 58.14 | 4577 | NYSE | NOC | Mon, Jul 26, 2010 | 58.43 | 59.05 | 58.00 | 59.04 | 4576 | NYSE | NOC | Fri, Jul 23, 2010 | 57.85 | 58.49 | 57.76 | 58.17 | 4575 | NYSE | NOC | Thu, Jul 22, 2010 | 56.67 | 57.98 | 56.55 | 57.90 | 4574 | NYSE | NOC | Wed, Jul 21, 2010 | 57.04 | 57.29 | 55.57 | 56.03 | 4573 | NYSE | NOC | Tue, Jul 20, 2010 | 54.80 | 56.36 | 54.48 | 56.32 | 4572 | NYSE | NOC | Mon, Jul 19, 2010 | 55.09 | 55.70 | 55.00 | 55.49 | 4571 | NYSE | NOC | Fri, Jul 16, 2010 | 56.40 | 56.55 | 54.54 | 54.74 | 4570 | NYSE | NOC | Thu, Jul 15, 2010 | 57.72 | 57.72 | 56.15 | 56.61 | 4569 | NYSE | NOC | Wed, Jul 14, 2010 | 55.85 | 57.50 | 55.85 | 56.99 | 4568 | NYSE | NOC | Tue, Jul 13, 2010 | 55.08 | 55.59 | 54.80 | 55.26 | 4567 | NYSE | NOC | Mon, Jul 12, 2010 | 54.43 | 54.80 | 54.15 | 54.55 | 4566 | NYSE | NOC | Fri, Jul 9, 2010 | 55.91 | 55.97 | 54.81 | 55.45 | 4565 | NYSE | NOC | Thu, Jul 8, 2010 | 56.34 | 56.36 | 55.48 | 56.17 | 4564 | NYSE | NOC | Wed, Jul 7, 2010 | 54.42 | 55.62 | 54.27 | 55.59 | 4563 | NYSE | NOC | Tue, Jul 6, 2010 | 54.65 | 54.74 | 53.57 | 54.12 | 4562 | NYSE | NOC | Fri, Jul 2, 2010 | 54.01 | 54.69 | 53.78 | 54.10 | 4561 | NYSE | NOC | Thu, Jul 1, 2010 | 54.33 | 54.50 | 53.50 | 54.15 | 4560 | NYSE | NOC | Wed, Jun 30, 2010 | 55.42 | 55.78 | 54.37 | 54.44 | 4559 | NYSE | NOC | Tue, Jun 29, 2010 | 57.60 | 57.85 | 55.21 | 55.52 | 4558 | NYSE | NOC | Mon, Jun 28, 2010 | 58.81 | 59.39 | 58.26 | 58.42 | 4557 | NYSE | NOC | Fri, Jun 25, 2010 | 59.02 | 59.06 | 58.05 | 58.60 | 4556 | NYSE | NOC | Thu, Jun 24, 2010 | 59.73 | 60.06 | 58.70 | 58.88 | 4555 | NYSE | NOC | Wed, Jun 23, 2010 | 60.11 | 60.52 | 59.45 | 59.93 | 4554 | NYSE | NOC | Tue, Jun 22, 2010 | 61.08 | 61.67 | 60.12 | 60.25 | 4553 | NYSE | NOC | Mon, Jun 21, 2010 | 62.95 | 63.06 | 61.00 | 61.24 | 4552 | NYSE | NOC | Fri, Jun 18, 2010 | 61.56 | 62.16 | 61.44 | 62.08 | 4551 | NYSE | NOC | Thu, Jun 17, 2010 | 61.52 | 61.88 | 60.81 | 61.50 | 4550 | NYSE | NOC | Wed, Jun 16, 2010 | 60.41 | 61.27 | 60.33 | 61.08 | 4549 | NYSE | NOC | Tue, Jun 15, 2010 | 59.92 | 60.62 | 59.74 | 60.50 | 4548 | NYSE | NOC | Mon, Jun 14, 2010 | 60.17 | 60.71 | 59.62 | 59.74 | 4547 | NYSE | NOC | Fri, Jun 11, 2010 | 58.43 | 59.74 | 58.12 | 59.69 | 4546 | NYSE | NOC | Thu, Jun 10, 2010 | 58.41 | 59.17 | 58.24 | 59.05 | 4545 | NYSE | NOC | Wed, Jun 9, 2010 | 57.63 | 58.69 | 57.32 | 57.56 | 4544 | NYSE | NOC | Tue, Jun 8, 2010 | 56.73 | 57.46 | 56.33 | 57.38 | 4543 | NYSE | NOC | Mon, Jun 7, 2010 | 58.36 | 58.37 | 57.06 | 57.09 | 4542 | NYSE | NOC | Fri, Jun 4, 2010 | 59.63 | 59.91 | 58.04 | 58.24 | 4541 | NYSE | NOC | Thu, Jun 3, 2010 | 61.05 | 61.97 | 60.67 | 60.93 | 4540 | NYSE | NOC | Wed, Jun 2, 2010 | 59.90 | 60.87 | 59.66 | 60.82 | 4539 | NYSE | NOC | Tue, Jun 1, 2010 | 60.17 | 61.11 | 59.50 | 59.54 | 4538 | NYSE | NOC | Fri, May 28, 2010 | 61.16 | 61.37 | 60.27 | 60.49 | 4537 | NYSE | NOC | Thu, May 27, 2010 | 61.06 | 61.06 | 60.21 | 61.03 | 4536 | NYSE | NOC | Wed, May 26, 2010 | 61.31 | 61.68 | 60.09 | 60.18 | 4535 | NYSE | NOC | Tue, May 25, 2010 | 58.89 | 60.99 | 58.70 | 60.80 | 4534 | NYSE | NOC | Mon, May 24, 2010 | 60.81 | 61.48 | 60.18 | 60.25 | 4533 | NYSE | NOC | Fri, May 21, 2010 | 59.03 | 61.18 | 58.56 | 61.13 | 4532 | NYSE | NOC | Thu, May 20, 2010 | 61.12 | 61.47 | 59.67 | 60.02 | 4531 | NYSE | NOC | Wed, May 19, 2010 | 62.49 | 62.97 | 61.38 | 62.27 | 4530 | NYSE | NOC | Tue, May 18, 2010 | 64.17 | 64.58 | 62.84 | 62.85 | 4529 | NYSE | NOC | Mon, May 17, 2010 | 63.21 | 64.09 | 62.38 | 63.67 | 4528 | NYSE | NOC | Fri, May 14, 2010 | 64.42 | 64.79 | 62.79 | 63.29 | 4527 | NYSE | NOC | Thu, May 13, 2010 | 65.49 | 65.94 | 64.79 | 64.98 | 4526 | NYSE | NOC | Wed, May 12, 2010 | 64.89 | 65.88 | 64.83 | 65.75 | 4525 | NYSE | NOC | Tue, May 11, 2010 | 63.72 | 65.70 | 63.42 | 64.89 | 4524 | NYSE | NOC | Mon, May 10, 2010 | 65.13 | 65.43 | 63.73 | 64.88 | 4523 | NYSE | NOC | Fri, May 7, 2010 | 64.34 | 64.68 | 62.34 | 62.84 | 4522 | NYSE | NOC | Thu, May 6, 2010 | 66.60 | 66.72 | 60.34 | 64.57 | 4521 | NYSE | NOC | Wed, May 5, 2010 | 66.20 | 67.11 | 66.20 | 66.88 | 4520 | NYSE | NOC | Tue, May 4, 2010 | 68.48 | 68.48 | 66.22 | 66.66 | 4519 | NYSE | NOC | Mon, May 3, 2010 | 68.22 | 69.38 | 68.11 | 69.24 | 4518 | NYSE | NOC | Fri, Apr 30, 2010 | 69.31 | 69.72 | 67.77 | 67.83 | 4517 | NYSE | NOC | Thu, Apr 29, 2010 | 68.98 | 69.75 | 68.40 | 69.38 | 4516 | NYSE | NOC | Wed, Apr 28, 2010 | 69.47 | 69.80 | 67.75 | 68.67 | 4515 | NYSE | NOC | Tue, Apr 27, 2010 | 68.77 | 68.77 | 67.10 | 67.18 | 4514 | NYSE | NOC | Mon, Apr 26, 2010 | 69.04 | 69.63 | 68.85 | 68.93 | 4513 | NYSE | NOC | Fri, Apr 23, 2010 | 69.04 | 69.04 | 68.15 | 68.99 | 4512 | NYSE | NOC | Thu, Apr 22, 2010 | 67.96 | 69.07 | 67.79 | 68.99 | 4511 | NYSE | NOC | Wed, Apr 21, 2010 | 67.17 | 68.39 | 66.94 | 68.37 | 4510 | NYSE | NOC | Tue, Apr 20, 2010 | 66.62 | 67.61 | 66.47 | 67.43 | 4509 | NYSE | NOC | Mon, Apr 19, 2010 | 65.68 | 66.50 | 65.60 | 66.42 | 4508 | NYSE | NOC | Fri, Apr 16, 2010 | 66.79 | 66.83 | 65.43 | 65.97 | 4507 | NYSE | NOC | Thu, Apr 15, 2010 | 66.64 | 67.00 | 66.34 | 66.82 | 4506 | NYSE | NOC | Wed, Apr 14, 2010 | 66.84 | 66.86 | 65.84 | 66.85 | 4505 | NYSE | NOC | Tue, Apr 13, 2010 | 66.05 | 66.79 | 65.60 | 66.64 | 4504 | NYSE | NOC | Mon, Apr 12, 2010 | 66.15 | 66.63 | 66.10 | 66.22 | 4503 | NYSE | NOC | Fri, Apr 9, 2010 | 65.08 | 66.19 | 65.07 | 66.15 | 4502 | NYSE | NOC | Thu, Apr 8, 2010 | 65.18 | 65.27 | 64.64 | 65.10 | 4501 | NYSE | NOC | Wed, Apr 7, 2010 | 65.44 | 65.90 | 65.14 | 65.22 | 4500 | NYSE | NOC | Tue, Apr 6, 2010 | 66.20 | 66.20 | 65.54 | 65.73 | 4499 | NYSE | NOC | Mon, Apr 5, 2010 | 66.45 | 66.69 | 66.19 | 66.42 | 4498 | NYSE | NOC | Thu, Apr 1, 2010 | 66.05 | 66.61 | 65.79 | 66.25 | 4497 | NYSE | NOC | Wed, Mar 31, 2010 | 65.39 | 65.88 | 65.19 | 65.57 | 4496 | NYSE | NOC | Tue, Mar 30, 2010 | 65.95 | 65.95 | 65.35 | 65.72 | 4495 | NYSE | NOC | Mon, Mar 29, 2010 | 65.72 | 66.06 | 65.52 | 65.78 | 4494 | NYSE | NOC | Fri, Mar 26, 2010 | 65.02 | 65.68 | 65.02 | 65.53 | 4493 | NYSE | NOC | Thu, Mar 25, 2010 | 65.42 | 65.60 | 64.94 | 64.98 | 4492 | NYSE | NOC | Wed, Mar 24, 2010 | 65.14 | 65.35 | 64.73 | 64.94 | 4491 | NYSE | NOC | Tue, Mar 23, 2010 | 65.05 | 65.33 | 64.83 | 65.19 | 4490 | NYSE | NOC | Mon, Mar 22, 2010 | 65.26 | 65.37 | 64.80 | 64.94 | 4489 | NYSE | NOC | Fri, Mar 19, 2010 | 65.19 | 65.61 | 64.91 | 65.54 | 4488 | NYSE | NOC | Thu, Mar 18, 2010 | 65.03 | 65.10 | 64.73 | 65.05 | 4487 | NYSE | NOC | Wed, Mar 17, 2010 | 64.88 | 65.34 | 64.56 | 64.90 | 4486 | NYSE | NOC | Tue, Mar 16, 2010 | 64.43 | 64.89 | 64.29 | 64.63 | 4485 | NYSE | NOC | Mon, Mar 15, 2010 | 63.98 | 64.37 | 63.80 | 64.31 | 4484 | NYSE | NOC | Fri, Mar 12, 2010 | 64.73 | 64.97 | 63.85 | 64.00 | 4483 | NYSE | NOC | Thu, Mar 11, 2010 | 64.55 | 64.80 | 63.87 | 64.75 | 4482 | NYSE | NOC | Wed, Mar 10, 2010 | 63.86 | 64.71 | 63.78 | 64.55 | 4481 | NYSE | NOC | Tue, Mar 9, 2010 | 63.96 | 64.52 | 63.69 | 64.00 | 4480 | NYSE | NOC | Mon, Mar 8, 2010 | 64.16 | 64.44 | 63.75 | 64.16 | 4479 | NYSE | NOC | Fri, Mar 5, 2010 | 63.42 | 64.36 | 63.38 | 64.22 | 4478 | NYSE | NOC | Thu, Mar 4, 2010 | 62.29 | 63.30 | 62.08 | 63.08 | 4477 | NYSE | NOC | Wed, Mar 3, 2010 | 62.94 | 63.03 | 61.95 | 62.32 | 4476 | NYSE | NOC | Tue, Mar 2, 2010 | 62.96 | 63.67 | 62.80 | 62.91 | 4475 | NYSE | NOC | Mon, Mar 1, 2010 | 61.25 | 63.23 | 61.15 | 63.01 | 4474 | NYSE | NOC | Fri, Feb 26, 2010 | 61.14 | 61.42 | 60.36 | 61.26 | 4473 | NYSE | NOC | Thu, Feb 25, 2010 | 61.17 | 61.19 | 60.16 | 61.12 | 4472 | NYSE | NOC | Wed, Feb 24, 2010 | 61.47 | 62.00 | 61.18 | 61.69 | 4471 | NYSE | NOC | Tue, Feb 23, 2010 | 61.48 | 62.23 | 61.21 | 61.24 | 4470 | NYSE | NOC | Mon, Feb 22, 2010 | 61.22 | 62.05 | 61.18 | 61.67 | 4469 | NYSE | NOC | Fri, Feb 19, 2010 | 61.48 | 61.79 | 60.94 | 61.21 | 4468 | NYSE | NOC | Thu, Feb 18, 2010 | 59.72 | 61.51 | 59.66 | 61.51 | 4467 | NYSE | NOC | Wed, Feb 17, 2010 | 59.72 | 59.95 | 59.40 | 59.94 | 4466 | NYSE | NOC | Tue, Feb 16, 2010 | 59.38 | 59.66 | 58.91 | 59.56 | 4465 | NYSE | NOC | Fri, Feb 12, 2010 | 58.83 | 59.05 | 58.24 | 58.89 | 4464 | NYSE | NOC | Thu, Feb 11, 2010 | 58.53 | 59.42 | 58.00 | 59.41 | 4463 | NYSE | NOC | Wed, Feb 10, 2010 | 59.47 | 59.50 | 58.34 | 58.54 | 4462 | NYSE | NOC | Tue, Feb 9, 2010 | 58.57 | 59.96 | 58.18 | 59.55 | 4461 | NYSE | NOC | Mon, Feb 8, 2010 | 57.76 | 58.72 | 57.17 | 57.97 | 4460 | NYSE | NOC | Fri, Feb 5, 2010 | 58.27 | 58.50 | 56.56 | 57.66 | 4459 | NYSE | NOC | Thu, Feb 4, 2010 | 58.13 | 60.39 | 56.86 | 57.90 | 4458 | NYSE | NOC | Wed, Feb 3, 2010 | 57.85 | 58.75 | 57.77 | 58.51 | 4457 | NYSE | NOC | Tue, Feb 2, 2010 | 57.88 | 58.20 | 57.14 | 58.18 | 4456 | NYSE | NOC | Mon, Feb 1, 2010 | 56.88 | 58.10 | 56.81 | 57.92 | 4455 | NYSE | NOC | Fri, Jan 29, 2010 | 56.96 | 57.06 | 56.31 | 56.60 | 4454 | NYSE | NOC | Thu, Jan 28, 2010 | 56.83 | 57.20 | 55.73 | 56.64 | 4453 | NYSE | NOC | Wed, Jan 27, 2010 | 55.85 | 56.96 | 55.59 | 56.74 | 4452 | NYSE | NOC | Tue, Jan 26, 2010 | 55.64 | 56.45 | 55.30 | 56.03 | 4451 | NYSE | NOC | Mon, Jan 25, 2010 | 56.25 | 56.25 | 55.36 | 55.70 | 4450 | NYSE | NOC | Fri, Jan 22, 2010 | 56.78 | 56.86 | 55.53 | 55.63 | 4449 | NYSE | NOC | Thu, Jan 21, 2010 | 58.15 | 58.34 | 56.58 | 56.68 | 4448 | NYSE | NOC | Wed, Jan 20, 2010 | 58.43 | 58.71 | 57.51 | 58.29 | 4447 | NYSE | NOC | Tue, Jan 19, 2010 | 58.61 | 59.61 | 58.17 | 58.94 | 4446 | NYSE | NOC | Fri, Jan 15, 2010 | 59.06 | 59.21 | 58.12 | 58.62 | 4445 | NYSE | NOC | Thu, Jan 14, 2010 | 59.24 | 59.83 | 58.57 | 59.30 | 4444 | NYSE | NOC | Wed, Jan 13, 2010 | 57.75 | 59.57 | 57.75 | 59.29 | 4443 | NYSE | NOC | Tue, Jan 12, 2010 | 57.24 | 57.59 | 56.80 | 57.56 | 4442 | NYSE | NOC | Mon, Jan 11, 2010 | 57.75 | 57.95 | 57.20 | 57.50 | 4441 | NYSE | NOC | Fri, Jan 8, 2010 | 57.37 | 58.10 | 57.15 | 57.44 | 4440 | NYSE | NOC | Thu, Jan 7, 2010 | 56.92 | 57.96 | 56.72 | 57.76 | 4439 | NYSE | NOC | Wed, Jan 6, 2010 | 56.80 | 57.22 | 56.59 | 57.17 | 4438 | NYSE | NOC | Tue, Jan 5, 2010 | 56.70 | 57.45 | 56.70 | 56.95 | 4437 | NYSE | NOC | Mon, Jan 4, 2010 | 56.10 | 56.87 | 56.10 | 56.85 | 4436 | NYSE | NOC | Thu, Dec 31, 2009 | 57.05 | 57.10 | 55.79 | 55.85 | 4435 | NYSE | NOC | Wed, Dec 30, 2009 | 56.54 | 57.17 | 56.50 | 56.83 | 4434 | NYSE | NOC | Tue, Dec 29, 2009 | 57.00 | 57.32 | 56.76 | 56.84 | 4433 | NYSE | NOC | Mon, Dec 28, 2009 | 55.96 | 56.83 | 55.96 | 56.83 | 4432 | NYSE | NOC | Thu, Dec 24, 2009 | 55.93 | 56.29 | 55.93 | 56.04 | 4431 | NYSE | NOC | Wed, Dec 23, 2009 | 56.12 | 56.32 | 55.71 | 55.87 | 4430 | NYSE | NOC | Tue, Dec 22, 2009 | 56.52 | 56.80 | 56.00 | 56.11 | 4429 | NYSE | NOC | Mon, Dec 21, 2009 | 55.99 | 56.64 | 55.99 | 56.21 | 4428 | NYSE | NOC | Fri, Dec 18, 2009 | 55.85 | 56.09 | 55.36 | 55.72 | 4427 | NYSE | NOC | Thu, Dec 17, 2009 | 55.48 | 55.71 | 55.19 | 55.41 | 4426 | NYSE | NOC | Wed, Dec 16, 2009 | 55.89 | 56.17 | 55.51 | 55.63 | 4425 | NYSE | NOC | Tue, Dec 15, 2009 | 56.63 | 56.63 | 55.63 | 55.81 | 4424 | NYSE | NOC | Mon, Dec 14, 2009 | 55.49 | 56.98 | 55.49 | 56.63 | 4423 | NYSE | NOC | Fri, Dec 11, 2009 | 55.07 | 55.57 | 55.01 | 55.16 | 4422 | NYSE | NOC | Thu, Dec 10, 2009 | 54.53 | 55.04 | 54.51 | 54.79 | 4421 | NYSE | NOC | Wed, Dec 9, 2009 | 54.91 | 55.25 | 53.90 | 54.40 | 4420 | NYSE | NOC | Tue, Dec 8, 2009 | 55.71 | 55.92 | 54.79 | 55.01 | 4419 | NYSE | NOC | Mon, Dec 7, 2009 | 55.76 | 56.38 | 55.76 | 56.10 | 4418 | NYSE | NOC | Fri, Dec 4, 2009 | 55.60 | 56.68 | 55.22 | 55.89 | 4417 | NYSE | NOC | Thu, Dec 3, 2009 | 55.50 | 55.93 | 54.88 | 54.91 | 4416 | NYSE | NOC | Wed, Dec 2, 2009 | 54.97 | 56.00 | 54.97 | 55.27 | 4415 | NYSE | NOC | Tue, Dec 1, 2009 | 54.91 | 55.53 | 54.91 | 55.26 | 4414 | NYSE | NOC | Mon, Nov 30, 2009 | 55.10 | 55.10 | 54.39 | 54.80 | 4413 | NYSE | NOC | Fri, Nov 27, 2009 | 54.91 | 55.27 | 54.09 | 55.00 | 4412 | NYSE | NOC | Wed, Nov 25, 2009 | 55.97 | 56.04 | 55.56 | 55.90 | 4411 | NYSE | NOC | Tue, Nov 24, 2009 | 55.94 | 56.11 | 55.42 | 55.95 | 4410 | NYSE | NOC | Mon, Nov 23, 2009 | 55.28 | 56.13 | 55.28 | 56.05 | 4409 | NYSE | NOC | Fri, Nov 20, 2009 | 54.49 | 55.08 | 54.30 | 55.00 | 4408 | NYSE | NOC | Thu, Nov 19, 2009 | 55.58 | 55.63 | 54.18 | 54.50 | 4407 | NYSE | NOC | Wed, Nov 18, 2009 | 56.02 | 56.18 | 55.21 | 55.52 | 4406 | NYSE | NOC | Tue, Nov 17, 2009 | 55.92 | 56.17 | 55.66 | 56.03 | 4405 | NYSE | NOC | Mon, Nov 16, 2009 | 55.50 | 56.46 | 55.29 | 56.01 | 4404 | NYSE | NOC | Fri, Nov 13, 2009 | 54.69 | 55.50 | 54.36 | 55.27 | 4403 | NYSE | NOC | Thu, Nov 12, 2009 | 54.82 | 54.93 | 54.36 | 54.61 | 4402 | NYSE | NOC | Wed, Nov 11, 2009 | 54.23 | 54.93 | 54.12 | 54.82 | 4401 | NYSE | NOC | Tue, Nov 10, 2009 | 53.69 | 54.10 | 53.58 | 53.96 | 4400 | NYSE | NOC | Mon, Nov 9, 2009 | 53.56 | 54.14 | 53.22 | 53.93 | 4399 | NYSE | NOC | Fri, Nov 6, 2009 | 51.69 | 52.42 | 50.84 | 52.37 | 4398 | NYSE | NOC | Thu, Nov 5, 2009 | 50.80 | 51.78 | 50.74 | 51.75 | 4397 | NYSE | NOC | Wed, Nov 4, 2009 | 50.31 | 51.17 | 50.05 | 50.48 | 4396 | NYSE | NOC | Tue, Nov 3, 2009 | 50.57 | 50.57 | 49.63 | 50.12 | 4395 | NYSE | NOC | Mon, Nov 2, 2009 | 50.25 | 50.83 | 50.01 | 50.55 | 4394 | NYSE | NOC | Fri, Oct 30, 2009 | 50.31 | 51.10 | 50.07 | 50.13 | 4393 | NYSE | NOC | Thu, Oct 29, 2009 | 50.39 | 50.66 | 49.90 | 50.58 | 4392 | NYSE | NOC | Wed, Oct 28, 2009 | 50.86 | 51.18 | 50.36 | 50.39 | 4391 | NYSE | NOC | Tue, Oct 27, 2009 | 50.82 | 51.19 | 50.56 | 50.90 | 4390 | NYSE | NOC | Mon, Oct 26, 2009 | 49.85 | 51.15 | 49.72 | 50.64 | 4389 | NYSE | NOC | Fri, Oct 23, 2009 | 50.17 | 50.25 | 49.36 | 49.66 | 4388 | NYSE | NOC | Thu, Oct 22, 2009 | 49.43 | 50.08 | 49.34 | 49.99 | 4387 | NYSE | NOC | Wed, Oct 21, 2009 | 51.61 | 51.69 | 49.51 | 49.59 | 4386 | NYSE | NOC | Tue, Oct 20, 2009 | 50.96 | 50.96 | 49.45 | 49.79 | 4385 | NYSE | NOC | Mon, Oct 19, 2009 | 51.03 | 51.56 | 50.64 | 51.19 | 4384 | NYSE | NOC | Fri, Oct 16, 2009 | 50.53 | 50.99 | 50.22 | 50.80 | 4383 | NYSE | NOC | Thu, Oct 15, 2009 | 51.12 | 51.30 | 50.67 | 51.05 | 4382 | NYSE | NOC | Wed, Oct 14, 2009 | 51.12 | 51.40 | 50.74 | 51.15 | 4381 | NYSE | NOC | Tue, Oct 13, 2009 | 50.92 | 51.14 | 50.59 | 50.88 | 4380 | NYSE | NOC | Mon, Oct 12, 2009 | 51.40 | 51.59 | 50.87 | 51.08 | 4379 | NYSE | NOC | Fri, Oct 9, 2009 | 50.25 | 51.25 | 50.25 | 51.25 | 4378 | NYSE | NOC | Thu, Oct 8, 2009 | 50.86 | 51.37 | 50.49 | 50.57 | 4377 | NYSE | NOC | Wed, Oct 7, 2009 | 50.84 | 51.00 | 50.23 | 50.43 | 4376 | NYSE | NOC | Tue, Oct 6, 2009 | 50.60 | 50.96 | 50.47 | 50.92 | 4375 | NYSE | NOC | Mon, Oct 5, 2009 | 50.44 | 50.73 | 49.96 | 50.47 | 4374 | NYSE | NOC | Fri, Oct 2, 2009 | 50.37 | 51.21 | 49.97 | 50.18 | 4373 | NYSE | NOC | Thu, Oct 1, 2009 | 51.48 | 51.67 | 49.99 | 50.08 | 4372 | NYSE | NOC | Wed, Sep 30, 2009 | 52.95 | 52.95 | 51.44 | 51.75 | 4371 | NYSE | NOC | Tue, Sep 29, 2009 | 51.79 | 53.16 | 51.79 | 52.75 | 4370 | NYSE | NOC | Mon, Sep 28, 2009 | 51.02 | 51.99 | 51.02 | 51.80 | 4369 | NYSE | NOC | Fri, Sep 25, 2009 | 50.84 | 51.35 | 50.66 | 51.00 | 4368 | NYSE | NOC | Thu, Sep 24, 2009 | 51.57 | 51.60 | 50.98 | 51.03 | 4367 | NYSE | NOC | Wed, Sep 23, 2009 | 51.50 | 52.24 | 51.31 | 51.55 | 4366 | NYSE | NOC | Tue, Sep 22, 2009 | 51.45 | 51.53 | 50.89 | 51.31 | 4365 | NYSE | NOC | Mon, Sep 21, 2009 | 51.37 | 51.80 | 51.12 | 51.28 | 4364 | NYSE | NOC | Fri, Sep 18, 2009 | 50.72 | 51.98 | 50.53 | 51.82 | 4363 | NYSE | NOC | Thu, Sep 17, 2009 | 49.75 | 50.94 | 49.34 | 50.62 | 4362 | NYSE | NOC | Wed, Sep 16, 2009 | 49.74 | 49.95 | 48.85 | 49.85 | 4361 | NYSE | NOC | Tue, Sep 15, 2009 | 49.00 | 49.66 | 48.72 | 49.51 | 4360 | NYSE | NOC | Mon, Sep 14, 2009 | 48.84 | 49.37 | 48.62 | 49.28 | 4359 | NYSE | NOC | Fri, Sep 11, 2009 | 48.98 | 49.17 | 48.60 | 49.00 | 4358 | NYSE | NOC | Thu, Sep 10, 2009 | 48.42 | 48.81 | 48.15 | 48.78 | 4357 | NYSE | NOC | Wed, Sep 9, 2009 | 48.58 | 49.12 | 48.46 | 48.61 | 4356 | NYSE | NOC | Tue, Sep 8, 2009 | 48.92 | 48.98 | 48.45 | 48.69 | 4355 | NYSE | NOC | Fri, Sep 4, 2009 | 47.81 | 48.69 | 47.70 | 48.69 | 4354 | NYSE | NOC | Thu, Sep 3, 2009 | 48.00 | 48.36 | 47.47 | 47.94 | 4353 | NYSE | NOC | Wed, Sep 2, 2009 | 48.64 | 48.69 | 47.55 | 47.91 | 4352 | NYSE | NOC | Tue, Sep 1, 2009 | 48.74 | 49.41 | 48.26 | 48.81 | 4351 | NYSE | NOC | Mon, Aug 31, 2009 | 48.46 | 49.04 | 48.25 | 48.81 | 4350 | NYSE | NOC | Fri, Aug 28, 2009 | 49.66 | 49.66 | 48.58 | 48.86 | 4349 | NYSE | NOC | Thu, Aug 27, 2009 | 49.52 | 49.84 | 48.78 | 49.33 | 4348 | NYSE | NOC | Wed, Aug 26, 2009 | 49.47 | 49.57 | 48.57 | 48.90 | 4347 | NYSE | NOC | Tue, Aug 25, 2009 | 49.92 | 49.97 | 49.30 | 49.36 | 4346 | NYSE | NOC | Mon, Aug 24, 2009 | 50.01 | 50.10 | 49.06 | 49.56 | 4345 | NYSE | NOC | Fri, Aug 21, 2009 | 48.32 | 50.00 | 47.80 | 49.96 | 4344 | NYSE | NOC | Thu, Aug 20, 2009 | 48.05 | 48.23 | 47.43 | 47.70 | 4343 | NYSE | NOC | Wed, Aug 19, 2009 | 46.95 | 47.98 | 46.95 | 47.88 | 4342 | NYSE | NOC | Tue, Aug 18, 2009 | 46.80 | 47.46 | 46.52 | 47.29 | 4341 | NYSE | NOC | Mon, Aug 17, 2009 | 46.97 | 46.99 | 46.16 | 46.76 | 4340 | NYSE | NOC | Fri, Aug 14, 2009 | 47.84 | 48.30 | 46.83 | 47.37 | 4339 | NYSE | NOC | Thu, Aug 13, 2009 | 48.07 | 48.21 | 47.44 | 47.93 | 4338 | NYSE | NOC | Wed, Aug 12, 2009 | 46.40 | 48.38 | 46.32 | 48.03 | 4337 | NYSE | NOC | Tue, Aug 11, 2009 | 47.19 | 47.77 | 46.58 | 46.63 | 4336 | NYSE | NOC | Mon, Aug 10, 2009 | 48.08 | 48.08 | 47.18 | 47.59 | 4335 | NYSE | NOC | Fri, Aug 7, 2009 | 47.14 | 48.57 | 46.82 | 48.16 | 4334 | NYSE | NOC | Thu, Aug 6, 2009 | 46.79 | 47.74 | 46.59 | 46.99 | 4333 | NYSE | NOC | Wed, Aug 5, 2009 | 46.66 | 46.85 | 46.05 | 46.69 | 4332 | NYSE | NOC | Tue, Aug 4, 2009 | 46.04 | 46.90 | 45.82 | 46.76 | 4331 | NYSE | NOC | Mon, Aug 3, 2009 | 45.00 | 46.17 | 44.50 | 46.09 | 4330 | NYSE | NOC | Fri, Jul 31, 2009 | 45.48 | 45.98 | 44.53 | 44.58 | 4329 | NYSE | NOC | Thu, Jul 30, 2009 | 45.44 | 46.09 | 45.17 | 45.44 | 4328 | NYSE | NOC | Wed, Jul 29, 2009 | 43.54 | 45.03 | 43.54 | 44.96 | 4327 | NYSE | NOC | Tue, Jul 28, 2009 | 43.15 | 44.00 | 42.91 | 43.84 | 4326 | NYSE | NOC | Mon, Jul 27, 2009 | 43.57 | 43.89 | 42.51 | 43.41 | 4325 | NYSE | NOC | Fri, Jul 24, 2009 | 44.72 | 45.30 | 43.59 | 43.89 | 4324 | NYSE | NOC | Thu, Jul 23, 2009 | 46.49 | 46.50 | 45.19 | 46.26 | 4323 | NYSE | NOC | Wed, Jul 22, 2009 | 46.43 | 47.78 | 46.25 | 47.13 | 4322 | NYSE | NOC | Tue, Jul 21, 2009 | 47.93 | 47.93 | 46.48 | 47.11 | 4321 | NYSE | NOC | Mon, Jul 20, 2009 | 46.97 | 47.64 | 46.75 | 47.59 | 4320 | NYSE | NOC | Fri, Jul 17, 2009 | 46.94 | 47.16 | 46.43 | 46.94 | 4319 | NYSE | NOC | Thu, Jul 16, 2009 | 45.98 | 47.35 | 45.97 | 47.10 | 4318 | NYSE | NOC | Wed, Jul 15, 2009 | 45.52 | 46.23 | 45.22 | 46.02 | 4317 | NYSE | NOC | Tue, Jul 14, 2009 | 44.26 | 45.39 | 44.12 | 45.22 | 4316 | NYSE | NOC | Mon, Jul 13, 2009 | 43.29 | 44.31 | 42.98 | 44.26 | 4315 | NYSE | NOC | Fri, Jul 10, 2009 | 43.06 | 43.54 | 42.89 | 43.27 | 4314 | NYSE | NOC | Thu, Jul 9, 2009 | 43.80 | 43.80 | 43.10 | 43.36 | 4313 | NYSE | NOC | Wed, Jul 8, 2009 | 43.29 | 43.81 | 43.19 | 43.61 | 4312 | NYSE | NOC | Tue, Jul 7, 2009 | 44.64 | 45.07 | 43.22 | 43.23 | 4311 | NYSE | NOC | Mon, Jul 6, 2009 | 44.13 | 44.92 | 44.00 | 44.82 | 4310 | NYSE | NOC | Thu, Jul 2, 2009 | 45.53 | 45.64 | 44.44 | 44.44 | 4309 | NYSE | NOC | Wed, Jul 1, 2009 | 45.61 | 46.34 | 45.61 | 46.09 | 4308 | NYSE | NOC | Tue, Jun 30, 2009 | 46.45 | 46.50 | 45.52 | 45.68 | 4307 | NYSE | NOC | Mon, Jun 29, 2009 | 46.01 | 46.74 | 46.01 | 46.64 | 4306 | NYSE | NOC | Fri, Jun 26, 2009 | 46.16 | 46.56 | 45.85 | 45.96 | 4305 | NYSE | NOC | Thu, Jun 25, 2009 | 45.16 | 46.68 | 44.90 | 46.38 | 4304 | NYSE | NOC | Wed, Jun 24, 2009 | 45.42 | 45.88 | 44.79 | 44.89 | 4303 | NYSE | NOC | Tue, Jun 23, 2009 | 46.84 | 46.84 | 45.14 | 45.26 | 4302 | NYSE | NOC | Mon, Jun 22, 2009 | 46.86 | 47.02 | 46.44 | 46.64 | 4301 | NYSE | NOC | Fri, Jun 19, 2009 | 47.78 | 47.78 | 46.98 | 47.11 | 4300 | NYSE | NOC | Thu, Jun 18, 2009 | 47.25 | 47.60 | 46.77 | 47.37 | 4299 | NYSE | NOC | Wed, Jun 17, 2009 | 46.71 | 47.43 | 46.49 | 47.11 | 4298 | NYSE | NOC | Tue, Jun 16, 2009 | 47.79 | 48.13 | 46.78 | 46.85 | 4297 | NYSE | NOC | Mon, Jun 15, 2009 | 48.17 | 48.37 | 47.23 | 47.74 | 4296 | NYSE | NOC | Fri, Jun 12, 2009 | 47.85 | 49.02 | 47.80 | 48.72 | 4295 | NYSE | NOC | Thu, Jun 11, 2009 | 48.20 | 48.78 | 47.93 | 48.17 | 4294 | NYSE | NOC | Wed, Jun 10, 2009 | 48.54 | 48.87 | 47.39 | 47.90 | 4293 | NYSE | NOC | Tue, Jun 9, 2009 | 48.67 | 48.93 | 47.62 | 48.34 | 4292 | NYSE | NOC | Mon, Jun 8, 2009 | 48.33 | 49.00 | 47.89 | 48.70 | 4291 | NYSE | NOC | Fri, Jun 5, 2009 | 48.73 | 48.85 | 47.98 | 48.38 | 4290 | NYSE | NOC | Thu, Jun 4, 2009 | 47.69 | 48.24 | 47.65 | 48.18 | 4289 | NYSE | NOC | Wed, Jun 3, 2009 | 47.82 | 48.23 | 47.28 | 47.57 | 4288 | NYSE | NOC | Tue, Jun 2, 2009 | 48.55 | 48.79 | 47.89 | 48.28 | 4287 | NYSE | NOC | Mon, Jun 1, 2009 | 48.00 | 49.14 | 47.38 | 48.57 | 4286 | NYSE | NOC | Fri, May 29, 2009 | 48.01 | 48.01 | 46.57 | 47.62 | 4285 | NYSE | NOC | Thu, May 28, 2009 | 47.57 | 48.32 | 47.27 | 47.96 | 4284 | NYSE | NOC | Wed, May 27, 2009 | 48.62 | 49.00 | 47.97 | 47.99 | 4283 | NYSE | NOC | Tue, May 26, 2009 | 47.65 | 49.64 | 47.65 | 49.00 | 4282 | NYSE | NOC | Fri, May 22, 2009 | 48.39 | 48.68 | 47.92 | 48.03 | 4281 | NYSE | NOC | Thu, May 21, 2009 | 48.66 | 49.08 | 47.81 | 48.14 | 4280 | NYSE | NOC | Wed, May 20, 2009 | 48.76 | 49.67 | 48.61 | 49.17 | 4279 | NYSE | NOC | Tue, May 19, 2009 | 47.62 | 48.76 | 47.15 | 48.29 | 4278 | NYSE | NOC | Mon, May 18, 2009 | 46.25 | 47.84 | 46.24 | 47.70 | 4277 | NYSE | NOC | Fri, May 15, 2009 | 48.65 | 48.88 | 47.90 | 48.09 | 4276 | NYSE | NOC | Thu, May 14, 2009 | 48.55 | 48.99 | 48.38 | 48.83 | 4275 | NYSE | NOC | Wed, May 13, 2009 | 48.70 | 48.78 | 47.89 | 48.38 | 4274 | NYSE | NOC | Tue, May 12, 2009 | 49.41 | 49.65 | 48.42 | 49.40 | 4273 | NYSE | NOC | Mon, May 11, 2009 | 49.86 | 50.10 | 49.02 | 49.29 | 4272 | NYSE | NOC | Fri, May 8, 2009 | 49.17 | 50.54 | 49.16 | 50.54 | 4271 | NYSE | NOC | Thu, May 7, 2009 | 50.25 | 50.25 | 48.34 | 48.84 | 4270 | NYSE | NOC | Wed, May 6, 2009 | 50.40 | 50.75 | 49.73 | 50.21 | 4269 | NYSE | NOC | Tue, May 5, 2009 | 49.92 | 50.20 | 49.59 | 49.95 | 4268 | NYSE | NOC | Mon, May 4, 2009 | 49.22 | 50.00 | 49.04 | 49.98 | 4267 | NYSE | NOC | Fri, May 1, 2009 | 48.34 | 49.34 | 48.25 | 49.34 | 4266 | NYSE | NOC | Thu, Apr 30, 2009 | 48.92 | 49.52 | 47.87 | 48.35 | 4265 | NYSE | NOC | Wed, Apr 29, 2009 | 48.46 | 48.84 | 48.28 | 48.63 | 4264 | NYSE | NOC | Tue, Apr 28, 2009 | 48.40 | 49.27 | 47.85 | 48.27 | 4263 | NYSE | NOC | Mon, Apr 27, 2009 | 48.49 | 49.69 | 48.14 | 48.79 | 4262 | NYSE | NOC | Fri, Apr 24, 2009 | 49.00 | 49.60 | 48.35 | 48.86 | 4261 | NYSE | NOC | Thu, Apr 23, 2009 | 48.02 | 48.92 | 47.81 | 48.87 | 4260 | NYSE | NOC | Wed, Apr 22, 2009 | 47.60 | 48.96 | 47.16 | 47.78 | 4259 | NYSE | NOC | Tue, Apr 21, 2009 | 46.88 | 47.95 | 46.72 | 47.88 | 4258 | NYSE | NOC | Mon, Apr 20, 2009 | 47.20 | 47.93 | 46.49 | 47.00 | 4257 | NYSE | NOC | Fri, Apr 17, 2009 | 47.35 | 48.25 | 46.95 | 47.81 | 4256 | NYSE | NOC | Thu, Apr 16, 2009 | 45.76 | 47.35 | 45.36 | 47.19 | 4255 | NYSE | NOC | Wed, Apr 15, 2009 | 45.19 | 47.30 | 45.00 | 45.60 | 4254 | NYSE | NOC | Tue, Apr 14, 2009 | 44.72 | 45.30 | 44.15 | 44.95 | 4253 | NYSE | NOC | Mon, Apr 13, 2009 | 44.84 | 45.44 | 44.05 | 45.01 | 4252 | NYSE | NOC | Thu, Apr 9, 2009 | 46.41 | 46.41 | 44.66 | 44.74 | 4251 | NYSE | NOC | Wed, Apr 8, 2009 | 45.92 | 46.23 | 44.73 | 45.06 | 4250 | NYSE | NOC | Tue, Apr 7, 2009 | 47.31 | 48.23 | 45.84 | 45.84 | 4249 | NYSE | NOC | Mon, Apr 6, 2009 | 43.69 | 48.01 | 43.50 | 47.94 | 4248 | NYSE | NOC | Fri, Apr 3, 2009 | 45.62 | 46.06 | 43.51 | 43.98 | 4247 | NYSE | NOC | Thu, Apr 2, 2009 | 45.51 | 46.53 | 45.16 | 45.66 | 4246 | NYSE | NOC | Wed, Apr 1, 2009 | 43.04 | 44.96 | 42.75 | 44.62 | 4245 | NYSE | NOC | Tue, Mar 31, 2009 | 43.92 | 44.68 | 43.40 | 43.64 | 4244 | NYSE | NOC | Mon, Mar 30, 2009 | 44.12 | 44.53 | 43.04 | 43.49 | 4243 | NYSE | NOC | Fri, Mar 27, 2009 | 45.26 | 45.71 | 44.84 | 45.02 | 4242 | NYSE | NOC | Thu, Mar 26, 2009 | 43.53 | 45.76 | 43.37 | 45.73 | 4241 | NYSE | NOC | Wed, Mar 25, 2009 | 42.24 | 43.70 | 42.11 | 43.45 | 4240 | NYSE | NOC | Tue, Mar 24, 2009 | 40.53 | 42.93 | 40.53 | 42.22 | 4239 | NYSE | NOC | Mon, Mar 23, 2009 | 39.11 | 40.88 | 38.83 | 40.88 | 4238 | NYSE | NOC | Fri, Mar 20, 2009 | 38.67 | 39.38 | 38.11 | 38.32 | 4237 | NYSE | NOC | Thu, Mar 19, 2009 | 39.27 | 39.29 | 38.41 | 38.81 | 4236 | NYSE | NOC | Wed, Mar 18, 2009 | 38.25 | 39.30 | 37.14 | 38.82 | 4235 | NYSE | NOC | Tue, Mar 17, 2009 | 38.44 | 38.44 | 37.31 | 38.39 | 4234 | NYSE | NOC | Mon, Mar 16, 2009 | 36.64 | 39.14 | 36.64 | 38.25 | 4233 | NYSE | NOC | Fri, Mar 13, 2009 | 36.68 | 36.88 | 35.64 | 36.57 | 4232 | NYSE | NOC | Thu, Mar 12, 2009 | 34.94 | 36.55 | 34.50 | 36.45 | 4231 | NYSE | NOC | Wed, Mar 11, 2009 | 35.94 | 36.17 | 34.61 | 34.92 | 4230 | NYSE | NOC | Tue, Mar 10, 2009 | 34.98 | 35.76 | 34.23 | 35.64 | 4229 | NYSE | NOC | Mon, Mar 9, 2009 | 34.72 | 35.60 | 34.11 | 34.35 | 4228 | NYSE | NOC | Fri, Mar 6, 2009 | 35.22 | 35.79 | 33.81 | 34.54 | 4227 | NYSE | NOC | Thu, Mar 5, 2009 | 35.70 | 35.73 | 34.73 | 34.99 | 4226 | NYSE | NOC | Wed, Mar 4, 2009 | 35.49 | 36.82 | 35.49 | 36.33 | 4225 | NYSE | NOC | Tue, Mar 3, 2009 | 35.80 | 35.89 | 34.94 | 35.23 | 4224 | NYSE | NOC | Mon, Mar 2, 2009 | 36.63 | 36.95 | 35.31 | 35.45 | 4223 | NYSE | NOC | Fri, Feb 27, 2009 | 38.69 | 38.69 | 37.32 | 37.36 | 4222 | NYSE | NOC | Thu, Feb 26, 2009 | 41.28 | 41.28 | 39.30 | 39.42 | 4221 | NYSE | NOC | Wed, Feb 25, 2009 | 42.96 | 42.96 | 40.70 | 40.99 | 4220 | NYSE | NOC | Tue, Feb 24, 2009 | 42.54 | 43.74 | 42.04 | 43.08 | 4219 | NYSE | NOC | Mon, Feb 23, 2009 | 44.45 | 44.51 | 42.25 | 42.29 | 4218 | NYSE | NOC | Fri, Feb 20, 2009 | 45.22 | 45.78 | 43.88 | 44.43 | 4217 | NYSE | NOC | Thu, Feb 19, 2009 | 45.76 | 46.39 | 45.23 | 45.46 | 4216 | NYSE | NOC | Wed, Feb 18, 2009 | 45.18 | 46.19 | 45.01 | 45.49 | 4215 | NYSE | NOC | Tue, Feb 17, 2009 | 46.00 | 46.20 | 44.56 | 44.99 | 4214 | NYSE | NOC | Fri, Feb 13, 2009 | 46.32 | 47.77 | 46.32 | 47.19 | 4213 | NYSE | NOC | Thu, Feb 12, 2009 | 45.37 | 46.57 | 44.13 | 46.36 | 4212 | NYSE | NOC | Wed, Feb 11, 2009 | 44.50 | 45.69 | 44.45 | 45.06 | 4211 | NYSE | NOC | Tue, Feb 10, 2009 | 45.80 | 46.40 | 44.11 | 44.54 | 4210 | NYSE | NOC | Mon, Feb 9, 2009 | 46.87 | 46.89 | 45.77 | 46.40 | 4209 | NYSE | NOC | Fri, Feb 6, 2009 | 47.91 | 48.75 | 45.90 | 46.18 | 4208 | NYSE | NOC | Thu, Feb 5, 2009 | 47.78 | 48.46 | 47.42 | 47.92 | 4207 | NYSE | NOC | Wed, Feb 4, 2009 | 47.06 | 48.74 | 47.06 | 47.91 | 4206 | NYSE | NOC | Tue, Feb 3, 2009 | 47.32 | 49.19 | 46.57 | 48.58 | 4205 | NYSE | NOC | Mon, Feb 2, 2009 | 46.69 | 47.60 | 45.75 | 46.61 | 4204 | NYSE | NOC | Fri, Jan 30, 2009 | 48.61 | 48.94 | 47.59 | 48.12 | 4203 | NYSE | NOC | Thu, Jan 29, 2009 | 49.29 | 49.69 | 48.14 | 48.45 | 4202 | NYSE | NOC | Wed, Jan 28, 2009 | 50.00 | 50.09 | 48.83 | 49.72 | 4201 | NYSE | NOC | Tue, Jan 27, 2009 | 48.64 | 49.11 | 47.90 | 48.92 | 4200 | NYSE | NOC | Mon, Jan 26, 2009 | 46.98 | 49.06 | 46.98 | 48.31 | 4199 | NYSE | NOC | Fri, Jan 23, 2009 | 47.50 | 47.67 | 46.19 | 47.11 | 4198 | NYSE | NOC | Thu, Jan 22, 2009 | 46.11 | 48.71 | 45.17 | 48.08 | 4197 | NYSE | NOC | Wed, Jan 21, 2009 | 47.31 | 48.16 | 46.46 | 47.98 | 4196 | NYSE | NOC | Tue, Jan 20, 2009 | 48.53 | 48.85 | 46.85 | 46.96 | 4195 | NYSE | NOC | Fri, Jan 16, 2009 | 47.46 | 48.98 | 47.01 | 48.63 | 4194 | NYSE | NOC | Thu, Jan 15, 2009 | 46.71 | 46.93 | 45.46 | 46.75 | 4193 | NYSE | NOC | Wed, Jan 14, 2009 | 46.74 | 47.24 | 46.34 | 46.71 | 4192 | NYSE | NOC | Tue, Jan 13, 2009 | 47.28 | 47.55 | 46.40 | 47.32 | 4191 | NYSE | NOC | Mon, Jan 12, 2009 | 47.19 | 47.83 | 46.75 | 47.52 | 4190 | NYSE | NOC | Fri, Jan 9, 2009 | 48.41 | 48.81 | 47.06 | 47.38 | 4189 | NYSE | NOC | Thu, Jan 8, 2009 | 46.90 | 48.31 | 46.55 | 48.25 | 4188 | NYSE | NOC | Wed, Jan 7, 2009 | 48.17 | 48.17 | 46.56 | 47.16 | 4187 | NYSE | NOC | Tue, Jan 6, 2009 | 49.66 | 49.87 | 48.01 | 48.49 | 4186 | NYSE | NOC | Mon, Jan 5, 2009 | 46.87 | 49.51 | 46.87 | 49.30 | 4185 | NYSE | NOC | Fri, Jan 2, 2009 | 45.71 | 46.82 | 44.86 | 46.60 | 4184 | NYSE | NOC | Wed, Dec 31, 2008 | 44.47 | 45.49 | 44.41 | 45.04 | 4183 | NYSE | NOC | Tue, Dec 30, 2008 | 43.38 | 44.61 | 43.38 | 44.48 | 4182 | NYSE | NOC | Mon, Dec 29, 2008 | 43.26 | 43.49 | 42.68 | 43.09 | 4181 | NYSE | NOC | Fri, Dec 26, 2008 | 43.18 | 43.33 | 42.86 | 43.24 | 4180 | NYSE | NOC | Wed, Dec 24, 2008 | 42.43 | 43.18 | 42.43 | 42.93 | 4179 | NYSE | NOC | Tue, Dec 23, 2008 | 43.41 | 43.90 | 42.47 | 42.65 | 4178 | NYSE | NOC | Mon, Dec 22, 2008 | 42.25 | 43.15 | 41.68 | 42.37 | 4177 | NYSE | NOC | Fri, Dec 19, 2008 | 41.13 | 42.87 | 41.05 | 42.44 | 4176 | NYSE | NOC | Thu, Dec 18, 2008 | 41.86 | 42.05 | 40.22 | 40.75 | 4175 | NYSE | NOC | Wed, Dec 17, 2008 | 41.95 | 42.20 | 41.22 | 41.63 | 4174 | NYSE | NOC | Tue, Dec 16, 2008 | 40.68 | 42.45 | 40.53 | 42.43 | 4173 | NYSE | NOC | Mon, Dec 15, 2008 | 40.85 | 41.30 | 39.86 | 40.33 | 4172 | NYSE | NOC | Fri, Dec 12, 2008 | 40.24 | 40.69 | 39.55 | 40.50 | 4171 | NYSE | NOC | Thu, Dec 11, 2008 | 41.66 | 41.98 | 40.68 | 40.93 | 4170 | NYSE | NOC | Wed, Dec 10, 2008 | 41.67 | 42.48 | 41.20 | 41.78 | 4169 | NYSE | NOC | Tue, Dec 9, 2008 | 41.11 | 42.19 | 40.65 | 41.60 | 4168 | NYSE | NOC | Mon, Dec 8, 2008 | 41.12 | 41.96 | 40.35 | 41.14 | 4167 | NYSE | NOC | Fri, Dec 5, 2008 | 38.90 | 40.51 | 37.43 | 40.35 | 4166 | NYSE | NOC | Thu, Dec 4, 2008 | 40.40 | 40.96 | 38.58 | 39.21 | 4165 | NYSE | NOC | Wed, Dec 3, 2008 | 38.45 | 41.42 | 38.45 | 41.00 | 4164 | NYSE | NOC | Tue, Dec 2, 2008 | 39.14 | 39.98 | 38.13 | 39.21 | 4163 | NYSE | NOC | Mon, Dec 1, 2008 | 40.13 | 40.54 | 38.68 | 38.70 | 4162 | NYSE | NOC | Fri, Nov 28, 2008 | 40.18 | 41.07 | 39.96 | 40.95 | 4161 | NYSE | NOC | Wed, Nov 26, 2008 | 38.73 | 40.27 | 37.79 | 40.27 | 4160 | NYSE | NOC | Tue, Nov 25, 2008 | 39.85 | 40.42 | 38.62 | 39.46 | 4159 | NYSE | NOC | Mon, Nov 24, 2008 | 38.58 | 39.99 | 37.75 | 39.18 | 4158 | NYSE | NOC | Fri, Nov 21, 2008 | 35.26 | 38.23 | 34.42 | 37.93 | 4157 | NYSE | NOC | Thu, Nov 20, 2008 | 36.80 | 38.19 | 33.96 | 34.20 | 4156 | NYSE | NOC | Wed, Nov 19, 2008 | 39.34 | 39.94 | 36.72 | 36.80 | 4155 | NYSE | NOC | Tue, Nov 18, 2008 | 39.53 | 40.61 | 37.97 | 39.11 | 4154 | NYSE | NOC | Mon, Nov 17, 2008 | 40.01 | 41.32 | 39.51 | 39.68 | 4153 | NYSE | NOC | Fri, Nov 14, 2008 | 42.86 | 42.86 | 40.30 | 40.34 | 4152 | NYSE | NOC | Thu, Nov 13, 2008 | 40.75 | 42.48 | 38.79 | 42.40 | 4151 | NYSE | NOC | Wed, Nov 12, 2008 | 41.97 | 41.97 | 40.26 | 40.48 | 4150 | NYSE | NOC | Tue, Nov 11, 2008 | 43.33 | 43.68 | 42.07 | 42.51 | 4149 | NYSE | NOC | Mon, Nov 10, 2008 | 44.92 | 44.95 | 43.30 | 43.88 | 4148 | NYSE | NOC | Fri, Nov 7, 2008 | 44.13 | 44.52 | 43.00 | 44.00 | 4147 | NYSE | NOC | Thu, Nov 6, 2008 | 46.50 | 47.45 | 43.51 | 43.80 | 4146 | NYSE | NOC | Wed, Nov 5, 2008 | 46.57 | 48.67 | 46.57 | 46.68 | 4145 | NYSE | NOC | Tue, Nov 4, 2008 | 47.46 | 48.34 | 47.34 | 48.06 | 4144 | NYSE | NOC | Mon, Nov 3, 2008 | 47.17 | 47.17 | 45.84 | 46.60 | 4143 | NYSE | NOC | Fri, Oct 31, 2008 | 46.25 | 47.34 | 45.91 | 46.89 | 4142 | NYSE | NOC | Thu, Oct 30, 2008 | 46.13 | 46.65 | 45.19 | 46.50 | 4141 | NYSE | NOC | Wed, Oct 29, 2008 | 45.80 | 46.80 | 45.00 | 45.07 | 4140 | NYSE | NOC | Tue, Oct 28, 2008 | 42.73 | 46.44 | 42.24 | 46.05 | 4139 | NYSE | NOC | Mon, Oct 27, 2008 | 42.79 | 43.92 | 41.66 | 41.97 | 4138 | NYSE | NOC | Fri, Oct 24, 2008 | 42.44 | 44.70 | 41.81 | 43.31 | 4137 | NYSE | NOC | Thu, Oct 23, 2008 | 45.98 | 46.88 | 42.50 | 44.40 | 4136 | NYSE | NOC | Wed, Oct 22, 2008 | 45.14 | 47.58 | 44.22 | 45.91 | 4135 | NYSE | NOC | Tue, Oct 21, 2008 | 46.21 | 47.34 | 44.52 | 44.84 | 4134 | NYSE | NOC | Mon, Oct 20, 2008 | 44.75 | 47.01 | 44.42 | 46.81 | 4133 | NYSE | NOC | Fri, Oct 17, 2008 | 44.15 | 46.44 | 43.48 | 44.46 | 4132 | NYSE | NOC | Thu, Oct 16, 2008 | 42.30 | 45.00 | 41.24 | 44.78 | 4131 | NYSE | NOC | Wed, Oct 15, 2008 | 44.60 | 44.73 | 41.46 | 42.30 | 4130 | NYSE | NOC | Tue, Oct 14, 2008 | 45.55 | 46.69 | 44.31 | 45.21 | 4129 | NYSE | NOC | Mon, Oct 13, 2008 | 45.22 | 45.22 | 42.50 | 44.34 | 4128 | NYSE | NOC | Fri, Oct 10, 2008 | 46.81 | 46.81 | 37.23 | 41.80 | 4127 | NYSE | NOC | Thu, Oct 9, 2008 | 52.66 | 52.66 | 48.30 | 48.30 | 4126 | NYSE | NOC | Wed, Oct 8, 2008 | 53.36 | 54.70 | 52.05 | 52.06 | 4125 | NYSE | NOC | Tue, Oct 7, 2008 | 55.19 | 56.00 | 54.02 | 54.22 | 4124 | NYSE | NOC | Mon, Oct 6, 2008 | 55.85 | 56.52 | 53.93 | 55.20 | 4123 | NYSE | NOC | Fri, Oct 3, 2008 | 55.91 | 58.07 | 55.72 | 56.75 | 4122 | NYSE | NOC | Thu, Oct 2, 2008 | 56.24 | 56.76 | 53.34 | 55.53 | 4121 | NYSE | NOC | Wed, Oct 1, 2008 | 60.22 | 60.47 | 56.78 | 56.86 | 4120 | NYSE | NOC | Tue, Sep 30, 2008 | 61.64 | 61.82 | 59.76 | 60.54 | 4119 | NYSE | NOC | Mon, Sep 29, 2008 | 62.34 | 63.29 | 60.91 | 61.59 | 4118 | NYSE | NOC | Fri, Sep 26, 2008 | 62.57 | 63.23 | 61.63 | 63.00 | 4117 | NYSE | NOC | Thu, Sep 25, 2008 | 62.67 | 63.59 | 62.60 | 63.17 | 4116 | NYSE | NOC | Wed, Sep 24, 2008 | 62.76 | 63.50 | 62.01 | 62.40 | 4115 | NYSE | NOC | Tue, Sep 23, 2008 | 64.09 | 64.51 | 62.76 | 62.98 | 4114 | NYSE | NOC | Mon, Sep 22, 2008 | 65.13 | 65.67 | 64.01 | 64.10 | 4113 | NYSE | NOC | Fri, Sep 19, 2008 | 66.04 | 66.54 | 62.59 | 65.52 | 4112 | NYSE | NOC | Thu, Sep 18, 2008 | 64.84 | 65.35 | 61.82 | 64.99 | 4111 | NYSE | NOC | Wed, Sep 17, 2008 | 66.24 | 66.24 | 63.77 | 63.97 | 4110 | NYSE | NOC | Tue, Sep 16, 2008 | 66.63 | 68.46 | 65.76 | 67.01 | 4109 | NYSE | NOC | Mon, Sep 15, 2008 | 69.74 | 70.60 | 68.62 | 68.74 | 4108 | NYSE | NOC | Fri, Sep 12, 2008 | 69.56 | 70.72 | 69.38 | 70.58 | 4107 | NYSE | NOC | Thu, Sep 11, 2008 | 69.75 | 70.31 | 68.58 | 69.78 | 4106 | NYSE | NOC | Wed, Sep 10, 2008 | 71.29 | 71.29 | 69.60 | 69.99 | 4105 | NYSE | NOC | Tue, Sep 9, 2008 | 72.14 | 72.14 | 70.67 | 70.79 | 4104 | NYSE | NOC | Mon, Sep 8, 2008 | 71.13 | 72.19 | 70.11 | 71.68 | 4103 | NYSE | NOC | Fri, Sep 5, 2008 | 68.64 | 70.77 | 68.64 | 70.05 | 4102 | NYSE | NOC | Thu, Sep 4, 2008 | 69.12 | 69.50 | 68.65 | 68.97 | 4101 | NYSE | NOC | Wed, Sep 3, 2008 | 69.51 | 69.91 | 69.14 | 69.47 | 4100 | NYSE | NOC | Tue, Sep 2, 2008 | 69.55 | 70.33 | 69.07 | 69.26 | 4099 | NYSE | NOC | Fri, Aug 29, 2008 | 68.98 | 69.76 | 68.74 | 68.85 | 4098 | NYSE | NOC | Thu, Aug 28, 2008 | 68.51 | 69.59 | 68.41 | 69.33 | 4097 | NYSE | NOC | Wed, Aug 27, 2008 | 69.18 | 69.18 | 68.07 | 68.23 | 4096 | NYSE | NOC | Tue, Aug 26, 2008 | 69.42 | 69.77 | 68.66 | 69.29 | 4095 | NYSE | NOC | Mon, Aug 25, 2008 | 69.65 | 70.03 | 69.10 | 69.59 | 4094 | NYSE | NOC | Fri, Aug 22, 2008 | 69.52 | 70.11 | 68.91 | 70.00 | 4093 | NYSE | NOC | Thu, Aug 21, 2008 | 68.83 | 69.63 | 68.56 | 69.39 | 4092 | NYSE | NOC | Wed, Aug 20, 2008 | 69.80 | 69.80 | 68.68 | 69.40 | 4091 | NYSE | NOC | Tue, Aug 19, 2008 | 70.56 | 70.58 | 69.45 | 69.69 | 4090 | NYSE | NOC | Mon, Aug 18, 2008 | 71.42 | 71.42 | 70.20 | 70.66 | 4089 | NYSE | NOC | Fri, Aug 15, 2008 | 70.17 | 71.28 | 70.05 | 71.13 | 4088 | NYSE | NOC | Thu, Aug 14, 2008 | 70.00 | 70.24 | 69.19 | 70.06 | 4087 | NYSE | NOC | Wed, Aug 13, 2008 | 70.63 | 71.11 | 70.01 | 70.30 | 4086 | NYSE | NOC | Tue, Aug 12, 2008 | 69.76 | 71.13 | 69.61 | 70.65 | 4085 | NYSE | NOC | Mon, Aug 11, 2008 | 69.75 | 70.01 | 69.19 | 69.96 | 4084 | NYSE | NOC | Fri, Aug 8, 2008 | 68.22 | 70.01 | 68.15 | 69.71 | 4083 | NYSE | NOC | Thu, Aug 7, 2008 | 67.70 | 68.71 | 67.22 | 68.42 | 4082 | NYSE | NOC | Wed, Aug 6, 2008 | 67.27 | 68.35 | 66.80 | 68.10 | 4081 | NYSE | NOC | Tue, Aug 5, 2008 | 66.55 | 67.53 | 66.42 | 67.32 | 4080 | NYSE | NOC | Mon, Aug 4, 2008 | 66.83 | 66.99 | 66.27 | 66.42 | 4079 | NYSE | NOC | Fri, Aug 1, 2008 | 67.78 | 67.93 | 66.50 | 66.75 | 4078 | NYSE | NOC | Thu, Jul 31, 2008 | 68.01 | 69.05 | 67.24 | 67.39 | 4077 | NYSE | NOC | Wed, Jul 30, 2008 | 67.76 | 68.75 | 67.30 | 68.25 | 4076 | NYSE | NOC | Tue, Jul 29, 2008 | 68.74 | 69.33 | 66.10 | 67.54 | 4075 | NYSE | NOC | Mon, Jul 28, 2008 | 68.86 | 69.34 | 68.23 | 68.67 | 4074 | NYSE | NOC | Fri, Jul 25, 2008 | 67.27 | 69.07 | 67.07 | 68.63 | 4073 | NYSE | NOC | Thu, Jul 24, 2008 | 68.09 | 68.26 | 66.66 | 66.82 | 4072 | NYSE | NOC | Wed, Jul 23, 2008 | 66.93 | 68.15 | 66.50 | 68.12 | 4071 | NYSE | NOC | Tue, Jul 22, 2008 | 65.01 | 66.73 | 64.93 | 66.71 | 4070 | NYSE | NOC | Mon, Jul 21, 2008 | 66.05 | 66.05 | 64.55 | 65.16 | 4069 | NYSE | NOC | Fri, Jul 18, 2008 | 64.98 | 65.69 | 64.51 | 65.65 | 4068 | NYSE | NOC | Thu, Jul 17, 2008 | 66.95 | 66.95 | 64.41 | 64.85 | 4067 | NYSE | NOC | Wed, Jul 16, 2008 | 65.48 | 66.78 | 64.96 | 66.73 | 4066 | NYSE | NOC | Tue, Jul 15, 2008 | 64.76 | 66.07 | 64.22 | 65.53 | 4065 | NYSE | NOC | Mon, Jul 14, 2008 | 65.73 | 66.11 | 64.53 | 65.15 | 4064 | NYSE | NOC | Fri, Jul 11, 2008 | 64.86 | 66.07 | 64.10 | 65.08 | 4063 | NYSE | NOC | Thu, Jul 10, 2008 | 65.01 | 65.83 | 64.57 | 65.70 | 4062 | NYSE | NOC | Wed, Jul 9, 2008 | 66.05 | 66.40 | 65.27 | 65.27 | 4061 | NYSE | NOC | Tue, Jul 8, 2008 | 65.45 | 66.40 | 65.31 | 66.17 | 4060 | NYSE | NOC | Mon, Jul 7, 2008 | 66.00 | 66.66 | 65.30 | 65.61 | 4059 | NYSE | NOC | Thu, Jul 3, 2008 | 66.36 | 66.70 | 65.71 | 66.03 | 4058 | NYSE | NOC | Wed, Jul 2, 2008 | 66.75 | 67.14 | 65.94 | 65.94 | 4057 | NYSE | NOC | Tue, Jul 1, 2008 | 66.18 | 67.20 | 65.88 | 66.71 | 4056 | NYSE | NOC | Mon, Jun 30, 2008 | 67.14 | 67.67 | 66.24 | 66.90 | 4055 | NYSE | NOC | Fri, Jun 27, 2008 | 66.77 | 72.25 | 66.43 | 67.14 | 4054 | NYSE | NOC | Thu, Jun 26, 2008 | 69.94 | 69.94 | 66.52 | 66.53 | 4053 | NYSE | NOC | Wed, Jun 25, 2008 | 69.55 | 70.97 | 69.25 | 70.37 | 4052 | NYSE | NOC | Tue, Jun 24, 2008 | 69.76 | 70.00 | 69.20 | 69.25 | 4051 | NYSE | NOC | Mon, Jun 23, 2008 | 69.87 | 70.77 | 69.60 | 69.95 | 4050 | NYSE | NOC | Fri, Jun 20, 2008 | 70.78 | 71.14 | 69.56 | 69.71 | 4049 | NYSE | NOC | Thu, Jun 19, 2008 | 69.01 | 71.64 | 69.01 | 71.35 | 4048 | NYSE | NOC | Wed, Jun 18, 2008 | 70.91 | 72.76 | 69.37 | 70.01 | 4047 | NYSE | NOC | Tue, Jun 17, 2008 | 72.57 | 72.63 | 71.02 | 71.09 | 4046 | NYSE | NOC | Mon, Jun 16, 2008 | 72.50 | 72.72 | 71.63 | 72.40 | 4045 | NYSE | NOC | Fri, Jun 13, 2008 | 72.26 | 72.87 | 71.63 | 72.30 | 4044 | NYSE | NOC | Thu, Jun 12, 2008 | 71.95 | 73.06 | 71.40 | 71.53 | 4043 | NYSE | NOC | Wed, Jun 11, 2008 | 71.78 | 72.88 | 71.46 | 71.46 | 4042 | NYSE | NOC | Tue, Jun 10, 2008 | 71.62 | 72.40 | 71.31 | 71.78 | 4041 | NYSE | NOC | Mon, Jun 9, 2008 | 71.66 | 72.24 | 71.42 | 71.99 | 4040 | NYSE | NOC | Fri, Jun 6, 2008 | 74.12 | 74.42 | 71.67 | 71.70 | 4039 | NYSE | NOC | Thu, Jun 5, 2008 | 73.60 | 74.67 | 73.00 | 74.58 | 4038 | NYSE | NOC | Wed, Jun 4, 2008 | 73.86 | 73.86 | 73.02 | 73.48 | 4037 | NYSE | NOC | Tue, Jun 3, 2008 | 74.61 | 74.99 | 73.39 | 73.86 | 4036 | NYSE | NOC | Mon, Jun 2, 2008 | 75.32 | 75.43 | 73.89 | 74.39 | 4035 | NYSE | NOC | Fri, May 30, 2008 | 75.10 | 75.78 | 74.49 | 75.46 | 4034 | NYSE | NOC | Thu, May 29, 2008 | 74.45 | 75.07 | 73.48 | 74.85 | 4033 | NYSE | NOC | Wed, May 28, 2008 | 75.08 | 75.08 | 74.05 | 74.74 | 4032 | NYSE | NOC | Tue, May 27, 2008 | 73.83 | 75.20 | 73.78 | 75.03 | 4031 | NYSE | NOC | Fri, May 23, 2008 | 74.48 | 74.79 | 73.93 | 73.93 | 4030 | NYSE | NOC | Thu, May 22, 2008 | 74.49 | 75.20 | 74.35 | 74.83 | 4029 | NYSE | NOC | Wed, May 21, 2008 | 75.87 | 76.32 | 74.39 | 74.49 | 4028 | NYSE | NOC | Tue, May 20, 2008 | 76.79 | 76.80 | 75.74 | 75.82 | 4027 | NYSE | NOC | Mon, May 19, 2008 | 75.50 | 77.45 | 75.34 | 77.01 | 4026 | NYSE | NOC | Fri, May 16, 2008 | 74.98 | 75.67 | 74.52 | 75.59 | 4025 | NYSE | NOC | Thu, May 15, 2008 | 75.01 | 75.61 | 74.50 | 75.13 | 4024 | NYSE | NOC | Wed, May 14, 2008 | 75.84 | 76.26 | 75.09 | 75.10 | 4023 | NYSE | NOC | Tue, May 13, 2008 | 74.90 | 75.77 | 74.52 | 75.36 | 4022 | NYSE | NOC | Mon, May 12, 2008 | 74.71 | 75.00 | 73.95 | 74.92 | 4021 | NYSE | NOC | Fri, May 9, 2008 | 72.81 | 75.02 | 72.81 | 74.38 | 4020 | NYSE | NOC | Thu, May 8, 2008 | 74.41 | 74.90 | 73.64 | 74.67 | 4019 | NYSE | NOC | Wed, May 7, 2008 | 74.88 | 74.99 | 74.27 | 74.27 | 4018 | NYSE | NOC | Tue, May 6, 2008 | 73.80 | 74.92 | 73.62 | 74.70 | 4017 | NYSE | NOC | Mon, May 5, 2008 | 74.48 | 75.01 | 73.99 | 74.44 | 4016 | NYSE | NOC | Fri, May 2, 2008 | 74.84 | 75.58 | 74.51 | 75.00 | 4015 | NYSE | NOC | Thu, May 1, 2008 | 73.34 | 74.86 | 73.30 | 74.77 | 4014 | NYSE | NOC | Wed, Apr 30, 2008 | 74.00 | 74.96 | 73.57 | 73.57 | 4013 | NYSE | NOC | Tue, Apr 29, 2008 | 73.39 | 74.46 | 73.31 | 74.18 | 4012 | NYSE | NOC | Mon, Apr 28, 2008 | 73.63 | 74.21 | 72.94 | 73.28 | 4011 | NYSE | NOC | Fri, Apr 25, 2008 | 74.59 | 75.95 | 72.52 | 73.99 | 4010 | NYSE | NOC | Thu, Apr 24, 2008 | 69.33 | 73.05 | 69.28 | 72.55 | 4009 | NYSE | NOC | Wed, Apr 23, 2008 | 70.16 | 70.39 | 68.44 | 69.48 | 4008 | NYSE | NOC | Tue, Apr 22, 2008 | 70.47 | 70.91 | 69.53 | 69.56 | 4007 | NYSE | NOC | Mon, Apr 21, 2008 | 71.34 | 71.72 | 71.01 | 71.08 | 4006 | NYSE | NOC | Fri, Apr 18, 2008 | 72.12 | 72.12 | 71.00 | 71.36 | 4005 | NYSE | NOC | Thu, Apr 17, 2008 | 71.04 | 71.57 | 70.91 | 71.07 | 4004 | NYSE | NOC | Wed, Apr 16, 2008 | 72.03 | 72.77 | 69.48 | 71.10 | 4003 | NYSE | NOC | Tue, Apr 15, 2008 | 76.45 | 76.45 | 71.34 | 71.57 | 4002 | NYSE | NOC | Mon, Apr 14, 2008 | 76.46 | 77.09 | 76.42 | 76.84 | 4001 | NYSE | NOC | Fri, Apr 11, 2008 | 77.67 | 77.91 | 76.37 | 76.47 | 4000 | NYSE | NOC | Thu, Apr 10, 2008 | 77.81 | 78.30 | 77.57 | 78.06 | 3999 | NYSE | NOC | Wed, Apr 9, 2008 | 78.27 | 78.41 | 77.57 | 77.96 | 3998 | NYSE | NOC | Tue, Apr 8, 2008 | 77.64 | 78.26 | 77.60 | 78.07 | 3997 | NYSE | NOC | Mon, Apr 7, 2008 | 79.05 | 79.10 | 77.82 | 78.45 | 3996 | NYSE | NOC | Fri, Apr 4, 2008 | 79.34 | 79.50 | 78.17 | 78.33 | 3995 | NYSE | NOC | Thu, Apr 3, 2008 | 78.92 | 79.24 | 78.30 | 79.12 | 3994 | NYSE | NOC | Wed, Apr 2, 2008 | 78.62 | 79.51 | 78.01 | 78.94 | 3993 | NYSE | NOC | Tue, Apr 1, 2008 | 77.91 | 78.62 | 77.02 | 78.25 | 3992 | NYSE | NOC | Mon, Mar 31, 2008 | 77.97 | 78.51 | 77.01 | 77.81 | 3991 | NYSE | NOC | Fri, Mar 28, 2008 | 78.35 | 78.76 | 77.75 | 77.93 | 3990 | NYSE | NOC | Thu, Mar 27, 2008 | 78.73 | 79.00 | 77.77 | 77.82 | 3989 | NYSE | NOC | Wed, Mar 26, 2008 | 78.32 | 78.77 | 78.04 | 78.36 | 3988 | NYSE | NOC | Tue, Mar 25, 2008 | 78.33 | 79.17 | 77.80 | 78.88 | 3987 | NYSE | NOC | Mon, Mar 24, 2008 | 78.60 | 78.93 | 78.01 | 78.37 | 3986 | NYSE | NOC | Thu, Mar 20, 2008 | 79.06 | 79.17 | 78.00 | 78.43 | 3985 | NYSE | NOC | Wed, Mar 19, 2008 | 80.02 | 80.63 | 78.24 | 78.24 | 3984 | NYSE | NOC | Tue, Mar 18, 2008 | 80.64 | 80.64 | 78.71 | 79.79 | 3983 | NYSE | NOC | Mon, Mar 17, 2008 | 76.01 | 80.00 | 76.01 | 79.30 | 3982 | NYSE | NOC | Fri, Mar 14, 2008 | 79.21 | 79.49 | 76.87 | 77.55 | 3981 | NYSE | NOC | Thu, Mar 13, 2008 | 78.74 | 79.20 | 78.02 | 78.80 | 3980 | NYSE | NOC | Wed, Mar 12, 2008 | 79.70 | 80.28 | 79.21 | 79.35 | 3979 | NYSE | NOC | Tue, Mar 11, 2008 | 80.00 | 80.00 | 78.30 | 79.68 | 3978 | NYSE | NOC | Mon, Mar 10, 2008 | 79.24 | 79.54 | 78.33 | 78.39 | 3977 | NYSE | NOC | Fri, Mar 7, 2008 | 79.15 | 80.26 | 78.67 | 79.01 | 3976 | NYSE | NOC | Thu, Mar 6, 2008 | 79.96 | 80.25 | 79.17 | 79.62 | 3975 | NYSE | NOC | Wed, Mar 5, 2008 | 80.00 | 80.59 | 79.47 | 80.33 | 3974 | NYSE | NOC | Tue, Mar 4, 2008 | 81.97 | 81.97 | 79.41 | 80.25 | 3973 | NYSE | NOC | Mon, Mar 3, 2008 | 82.46 | 83.40 | 81.16 | 82.57 | 3972 | NYSE | NOC | Fri, Feb 29, 2008 | 79.26 | 79.69 | 78.44 | 78.61 | 3971 | NYSE | NOC | Thu, Feb 28, 2008 | 81.90 | 81.90 | 79.36 | 79.97 | 3970 | NYSE | NOC | Wed, Feb 27, 2008 | 79.20 | 82.38 | 79.20 | 80.82 | 3969 | NYSE | NOC | Tue, Feb 26, 2008 | 79.51 | 79.71 | 78.79 | 79.52 | 3968 | NYSE | NOC | Mon, Feb 25, 2008 | 78.98 | 80.04 | 78.95 | 80.04 | 3967 | NYSE | NOC | Fri, Feb 22, 2008 | 79.50 | 79.85 | 77.95 | 79.09 | 3966 | NYSE | NOC | Thu, Feb 21, 2008 | 81.26 | 81.26 | 79.28 | 79.40 | 3965 | NYSE | NOC | Wed, Feb 20, 2008 | 80.54 | 81.00 | 79.61 | 81.00 | 3964 | NYSE | NOC | Tue, Feb 19, 2008 | 80.68 | 81.32 | 80.24 | 80.60 | 3963 | NYSE | NOC | Fri, Feb 15, 2008 | 79.61 | 80.32 | 79.00 | 79.92 | 3962 | NYSE | NOC | Thu, Feb 14, 2008 | 80.33 | 80.68 | 79.52 | 79.76 | 3961 | NYSE | NOC | Wed, Feb 13, 2008 | 79.89 | 80.30 | 79.63 | 80.15 | 3960 | NYSE | NOC | Tue, Feb 12, 2008 | 79.84 | 80.15 | 79.01 | 79.44 | 3959 | NYSE | NOC | Mon, Feb 11, 2008 | 78.89 | 79.98 | 78.89 | 79.51 | 3958 | NYSE | NOC | Fri, Feb 8, 2008 | 78.84 | 79.55 | 78.48 | 79.07 | 3957 | NYSE | NOC | Thu, Feb 7, 2008 | 77.38 | 79.11 | 77.16 | 79.11 | 3956 | NYSE | NOC | Wed, Feb 6, 2008 | 79.43 | 79.43 | 77.78 | 77.94 | 3955 | NYSE | NOC | Tue, Feb 5, 2008 | 79.68 | 80.10 | 78.82 | 78.82 | 3954 | NYSE | NOC | Mon, Feb 4, 2008 | 80.09 | 81.31 | 80.04 | 80.94 | 3953 | NYSE | NOC | Fri, Feb 1, 2008 | 78.51 | 80.63 | 78.51 | 80.48 | 3952 | NYSE | NOC | Thu, Jan 31, 2008 | 79.50 | 81.29 | 78.13 | 79.32 | 3951 | NYSE | NOC | Wed, Jan 30, 2008 | 79.16 | 82.18 | 78.74 | 80.50 | 3950 | NYSE | NOC | Tue, Jan 29, 2008 | 78.72 | 80.13 | 78.60 | 79.19 | 3949 | NYSE | NOC | Mon, Jan 28, 2008 | 78.02 | 78.75 | 77.58 | 78.30 | 3948 | NYSE | NOC | Fri, Jan 25, 2008 | 78.03 | 79.44 | 77.13 | 78.07 | 3947 | NYSE | NOC | Thu, Jan 24, 2008 | 77.48 | 78.66 | 76.33 | 77.44 | 3946 | NYSE | NOC | Wed, Jan 23, 2008 | 76.01 | 78.72 | 76.01 | 78.32 | 3945 | NYSE | NOC | Tue, Jan 22, 2008 | 75.53 | 79.21 | 75.53 | 78.25 | 3944 | NYSE | NOC | Fri, Jan 18, 2008 | 78.54 | 79.96 | 78.27 | 78.56 | 3943 | NYSE | NOC | Thu, Jan 17, 2008 | 79.82 | 80.09 | 78.27 | 78.55 | 3942 | NYSE | NOC | Wed, Jan 16, 2008 | 81.09 | 81.73 | 79.65 | 79.98 | 3941 | NYSE | NOC | Tue, Jan 15, 2008 | 79.60 | 82.27 | 79.59 | 81.10 | 3940 | NYSE | NOC | Mon, Jan 14, 2008 | 80.53 | 80.55 | 79.38 | 79.52 | 3939 | NYSE | NOC | Fri, Jan 11, 2008 | 78.86 | 81.30 | 78.53 | 79.87 | 3938 | NYSE | NOC | Thu, Jan 10, 2008 | 79.30 | 80.31 | 79.03 | 79.43 | 3937 | NYSE | NOC | Wed, Jan 9, 2008 | 76.67 | 79.92 | 76.14 | 79.89 | 3936 | NYSE | NOC | Tue, Jan 8, 2008 | 78.62 | 78.62 | 76.29 | 76.41 | 3935 | NYSE | NOC | Mon, Jan 7, 2008 | 79.11 | 79.32 | 77.26 | 78.09 | 3934 | NYSE | NOC | Fri, Jan 4, 2008 | 79.03 | 79.69 | 78.67 | 78.85 | 3933 | NYSE | NOC | Thu, Jan 3, 2008 | 79.01 | 79.41 | 78.71 | 79.28 | 3932 | NYSE | NOC | Wed, Jan 2, 2008 | 78.74 | 79.05 | 77.99 | 78.60 | 3931 | NYSE | NOC | Mon, Dec 31, 2007 | 78.90 | 79.60 | 78.64 | 78.64 | 3930 | NYSE | NOC | Fri, Dec 28, 2007 | 79.80 | 80.44 | 79.19 | 79.33 | 3929 | NYSE | NOC | Thu, Dec 27, 2007 | 80.58 | 80.80 | 79.44 | 79.71 | 3928 | NYSE | NOC | Wed, Dec 26, 2007 | 81.08 | 81.38 | 80.00 | 80.70 | 3927 | NYSE | NOC | Mon, Dec 24, 2007 | 81.11 | 81.94 | 80.80 | 81.49 | 3926 | NYSE | NOC | Fri, Dec 21, 2007 | 80.89 | 81.62 | 79.90 | 80.58 | 3925 | NYSE | NOC | Thu, Dec 20, 2007 | 79.13 | 80.15 | 79.12 | 79.86 | 3924 | NYSE | NOC | Wed, Dec 19, 2007 | 79.57 | 79.57 | 78.02 | 78.60 | 3923 | NYSE | NOC | Tue, Dec 18, 2007 | 80.30 | 80.37 | 78.90 | 79.25 | 3922 | NYSE | NOC | Mon, Dec 17, 2007 | 79.81 | 80.30 | 79.15 | 79.88 | 3921 | NYSE | NOC | Fri, Dec 14, 2007 | 80.29 | 80.98 | 79.76 | 80.00 | 3920 | NYSE | NOC | Thu, Dec 13, 2007 | 80.76 | 81.38 | 80.16 | 80.68 | 3919 | NYSE | NOC | Wed, Dec 12, 2007 | 80.36 | 81.62 | 79.98 | 80.79 | 3918 | NYSE | NOC | Tue, Dec 11, 2007 | 82.31 | 82.65 | 78.95 | 79.54 | 3917 | NYSE | NOC | Mon, Dec 10, 2007 | 83.49 | 83.49 | 81.65 | 82.35 | 3916 | NYSE | NOC | Fri, Dec 7, 2007 | 82.63 | 83.39 | 81.93 | 83.09 | 3915 | NYSE | NOC | Thu, Dec 6, 2007 | 81.83 | 83.16 | 80.96 | 82.64 | 3914 | NYSE | NOC | Wed, Dec 5, 2007 | 81.24 | 82.37 | 80.56 | 80.95 | 3913 | NYSE | NOC | Tue, Dec 4, 2007 | 80.73 | 81.61 | 80.25 | 81.11 | 3912 | NYSE | NOC | Mon, Dec 3, 2007 | 78.04 | 81.22 | 78.04 | 81.07 | 3911 | NYSE | NOC | Fri, Nov 30, 2007 | 77.86 | 78.91 | 77.26 | 78.79 | 3910 | NYSE | NOC | Thu, Nov 29, 2007 | 78.10 | 79.11 | 76.85 | 77.09 | 3909 | NYSE | NOC | Wed, Nov 28, 2007 | 78.90 | 79.09 | 78.06 | 78.51 | 3908 | NYSE | NOC | Tue, Nov 27, 2007 | 79.11 | 79.15 | 77.67 | 78.35 | 3907 | NYSE | NOC | Mon, Nov 26, 2007 | 79.91 | 81.01 | 78.35 | 78.54 | 3906 | NYSE | NOC | Fri, Nov 23, 2007 | 78.58 | 80.12 | 78.31 | 80.07 | 3905 | NYSE | NOC | Wed, Nov 21, 2007 | 78.00 | 79.25 | 77.87 | 78.22 | 3904 | NYSE | NOC | Tue, Nov 20, 2007 | 79.22 | 79.91 | 77.80 | 78.81 | 3903 | NYSE | NOC | Mon, Nov 19, 2007 | 79.89 | 80.88 | 79.14 | 79.22 | 3902 | NYSE | NOC | Fri, Nov 16, 2007 | 82.23 | 82.41 | 79.76 | 80.45 | 3901 | NYSE | NOC | Thu, Nov 15, 2007 | 82.92 | 83.02 | 81.69 | 81.76 | 3900 | NYSE | NOC | Wed, Nov 14, 2007 | 84.39 | 84.76 | 82.84 | 83.08 | 3899 | NYSE | NOC | Tue, Nov 13, 2007 | 81.75 | 83.81 | 81.75 | 83.76 | 3898 | NYSE | NOC | Mon, Nov 12, 2007 | 82.16 | 83.37 | 81.68 | 81.75 | 3897 | NYSE | NOC | Fri, Nov 9, 2007 | 83.12 | 83.94 | 82.11 | 82.47 | 3896 | NYSE | NOC | Thu, Nov 8, 2007 | 84.41 | 85.17 | 83.36 | 83.90 | 3895 | NYSE | NOC | Wed, Nov 7, 2007 | 85.21 | 85.21 | 83.79 | 84.00 | 3894 | NYSE | NOC | Tue, Nov 6, 2007 | 82.65 | 84.50 | 82.20 | 84.48 | 3893 | NYSE | NOC | Mon, Nov 5, 2007 | 82.78 | 83.00 | 81.85 | 82.58 | 3892 | NYSE | NOC | Fri, Nov 2, 2007 | 82.03 | 82.44 | 80.81 | 81.93 | 3891 | NYSE | NOC | Thu, Nov 1, 2007 | 83.50 | 83.99 | 81.92 | 82.03 | 3890 | NYSE | NOC | Wed, Oct 31, 2007 | 82.90 | 83.62 | 82.07 | 83.62 | 3889 | NYSE | NOC | Tue, Oct 30, 2007 | 82.01 | 83.11 | 81.76 | 82.67 | 3888 | NYSE | NOC | Mon, Oct 29, 2007 | 82.32 | 82.95 | 81.68 | 82.47 | 3887 | NYSE | NOC | Fri, Oct 26, 2007 | 83.44 | 83.44 | 81.61 | 81.94 | 3886 | NYSE | NOC | Thu, Oct 25, 2007 | 82.83 | 83.70 | 82.36 | 82.69 | 3885 | NYSE | NOC | Wed, Oct 24, 2007 | 80.05 | 82.62 | 80.01 | 82.25 | 3884 | NYSE | NOC | Tue, Oct 23, 2007 | 78.93 | 79.91 | 78.72 | 79.53 | 3883 | NYSE | NOC | Mon, Oct 22, 2007 | 78.11 | 78.98 | 77.71 | 78.88 | 3882 | NYSE | NOC | Fri, Oct 19, 2007 | 80.19 | 80.63 | 78.62 | 78.66 | 3881 | NYSE | NOC | Thu, Oct 18, 2007 | 79.90 | 80.76 | 79.90 | 80.53 | 3880 | NYSE | NOC | Wed, Oct 17, 2007 | 80.50 | 81.26 | 79.55 | 80.41 | 3879 | NYSE | NOC | Tue, Oct 16, 2007 | 79.32 | 80.34 | 79.03 | 80.30 | 3878 | NYSE | NOC | Mon, Oct 15, 2007 | 79.18 | 79.88 | 78.99 | 79.35 | 3877 | NYSE | NOC | Fri, Oct 12, 2007 | 79.39 | 79.50 | 78.82 | 79.25 | 3876 | NYSE | NOC | Thu, Oct 11, 2007 | 79.09 | 79.70 | 78.69 | 79.18 | 3875 | NYSE | NOC | Wed, Oct 10, 2007 | 78.96 | 79.17 | 78.02 | 78.56 | 3874 | NYSE | NOC | Tue, Oct 9, 2007 | 79.00 | 79.37 | 78.63 | 78.97 | 3873 | NYSE | NOC | Mon, Oct 8, 2007 | 78.62 | 79.05 | 78.50 | 78.79 | 3872 | NYSE | NOC | Fri, Oct 5, 2007 | 79.65 | 79.65 | 78.42 | 78.50 | 3871 | NYSE | NOC | Thu, Oct 4, 2007 | 78.88 | 79.44 | 78.32 | 79.21 | 3870 | NYSE | NOC | Wed, Oct 3, 2007 | 78.10 | 78.68 | 77.80 | 78.55 | 3869 | NYSE | NOC | Tue, Oct 2, 2007 | 79.87 | 80.01 | 77.84 | 78.19 | 3868 | NYSE | NOC | Mon, Oct 1, 2007 | 78.73 | 79.79 | 78.14 | 79.74 | 3867 | NYSE | NOC | Fri, Sep 28, 2007 | 78.10 | 78.95 | 77.60 | 78.00 | 3866 | NYSE | NOC | Thu, Sep 27, 2007 | 78.68 | 78.68 | 77.41 | 78.28 | 3865 | NYSE | NOC | Wed, Sep 26, 2007 | 79.92 | 79.92 | 78.20 | 78.27 | 3864 | NYSE | NOC | Tue, Sep 25, 2007 | 78.37 | 79.89 | 78.28 | 79.62 | 3863 | NYSE | NOC | Mon, Sep 24, 2007 | 79.40 | 79.98 | 78.64 | 78.69 | 3862 | NYSE | NOC | Fri, Sep 21, 2007 | 79.69 | 80.50 | 79.51 | 79.55 | 3861 | NYSE | NOC | Thu, Sep 20, 2007 | 79.90 | 80.20 | 79.58 | 79.70 | 3860 | NYSE | NOC | Wed, Sep 19, 2007 | 79.20 | 80.16 | 78.83 | 79.86 | 3859 | NYSE | NOC | Tue, Sep 18, 2007 | 78.56 | 79.17 | 77.55 | 78.98 | 3858 | NYSE | NOC | Mon, Sep 17, 2007 | 78.66 | 79.09 | 77.99 | 78.33 | 3857 | NYSE | NOC | Fri, Sep 14, 2007 | 78.50 | 79.43 | 78.50 | 78.87 | 3856 | NYSE | NOC | Thu, Sep 13, 2007 | 79.15 | 79.60 | 78.67 | 78.73 | 3855 | NYSE | NOC | Wed, Sep 12, 2007 | 79.00 | 79.98 | 78.43 | 78.59 | 3854 | NYSE | NOC | Tue, Sep 11, 2007 | 78.57 | 79.15 | 78.01 | 78.99 | 3853 | NYSE | NOC | Mon, Sep 10, 2007 | 78.39 | 78.89 | 77.63 | 78.11 | 3852 | NYSE | NOC | Fri, Sep 7, 2007 | 76.60 | 78.11 | 76.60 | 77.73 | 3851 | NYSE | NOC | Thu, Sep 6, 2007 | 76.54 | 77.89 | 76.39 | 77.43 | 3850 | NYSE | NOC | Wed, Sep 5, 2007 | 77.83 | 78.30 | 77.18 | 77.36 | 3849 | NYSE | NOC | Tue, Sep 4, 2007 | 78.20 | 78.83 | 77.75 | 78.42 | 3848 | NYSE | NOC | Fri, Aug 31, 2007 | 78.23 | 79.20 | 78.01 | 78.84 | 3847 | NYSE | NOC | Thu, Aug 30, 2007 | 76.45 | 78.14 | 75.51 | 77.56 | 3846 | NYSE | NOC | Wed, Aug 29, 2007 | 76.58 | 77.02 | 76.18 | 76.93 | 3845 | NYSE | NOC | Tue, Aug 28, 2007 | 78.21 | 78.27 | 75.85 | 75.98 | 3844 | NYSE | NOC | Mon, Aug 27, 2007 | 78.40 | 79.23 | 78.30 | 78.56 | 3843 | NYSE | NOC | Fri, Aug 24, 2007 | 76.28 | 78.69 | 76.18 | 78.50 | 3842 | NYSE | NOC | Thu, Aug 23, 2007 | 77.36 | 77.66 | 76.45 | 76.48 | 3841 | NYSE | NOC | Wed, Aug 22, 2007 | 77.54 | 78.25 | 76.87 | 77.16 | 3840 | NYSE | NOC | Tue, Aug 21, 2007 | 77.06 | 78.17 | 76.63 | 76.74 | 3839 | NYSE | NOC | Mon, Aug 20, 2007 | 77.70 | 78.40 | 76.87 | 77.27 | 3838 | NYSE | NOC | Fri, Aug 17, 2007 | 76.35 | 77.86 | 76.04 | 77.72 | 3837 | NYSE | NOC | Thu, Aug 16, 2007 | 75.40 | 76.31 | 73.88 | 75.53 | 3836 | NYSE | NOC | Wed, Aug 15, 2007 | 77.00 | 77.63 | 75.57 | 75.60 | 3835 | NYSE | NOC | Tue, Aug 14, 2007 | 78.80 | 78.97 | 76.84 | 77.50 | 3834 | NYSE | NOC | Mon, Aug 13, 2007 | 79.41 | 80.00 | 77.56 | 78.50 | 3833 | NYSE | NOC | Fri, Aug 10, 2007 | 74.15 | 77.95 | 73.84 | 77.68 | 3832 | NYSE | NOC | Thu, Aug 9, 2007 | 77.05 | 77.99 | 74.48 | 74.67 | 3831 | NYSE | NOC | Wed, Aug 8, 2007 | 77.81 | 77.81 | 76.59 | 77.45 | 3830 | NYSE | NOC | Tue, Aug 7, 2007 | 79.41 | 79.73 | 77.30 | 77.93 | 3829 | NYSE | NOC | Mon, Aug 6, 2007 | 78.93 | 79.74 | 78.03 | 79.41 | 3828 | NYSE | NOC | Fri, Aug 3, 2007 | 79.27 | 80.35 | 78.03 | 78.03 | 3827 | NYSE | NOC | Thu, Aug 2, 2007 | 77.28 | 79.39 | 76.89 | 79.23 | 3826 | NYSE | NOC | Wed, Aug 1, 2007 | 75.95 | 77.51 | 75.90 | 77.30 | 3825 | NYSE | NOC | Tue, Jul 31, 2007 | 77.98 | 78.35 | 76.10 | 76.10 | 3824 | NYSE | NOC | Mon, Jul 30, 2007 | 76.99 | 77.44 | 76.36 | 77.12 | 3823 | NYSE | NOC | Fri, Jul 27, 2007 | 78.46 | 78.68 | 77.20 | 77.20 | 3822 | NYSE | NOC | Thu, Jul 26, 2007 | 79.68 | 80.11 | 77.78 | 78.53 | 3821 | NYSE | NOC | Wed, Jul 25, 2007 | 78.11 | 79.61 | 77.88 | 78.90 | 3820 | NYSE | NOC | Tue, Jul 24, 2007 | 78.25 | 79.00 | 77.05 | 77.30 | 3819 | NYSE | NOC | Mon, Jul 23, 2007 | 77.99 | 79.26 | 77.98 | 79.08 | 3818 | NYSE | NOC | Fri, Jul 20, 2007 | 78.11 | 78.50 | 77.68 | 77.70 | 3817 | NYSE | NOC | Thu, Jul 19, 2007 | 77.75 | 78.53 | 77.65 | 78.13 | 3816 | NYSE | NOC | Wed, Jul 18, 2007 | 77.82 | 78.17 | 77.31 | 77.47 | 3815 | NYSE | NOC | Tue, Jul 17, 2007 | 76.99 | 78.01 | 76.79 | 77.71 | 3814 | NYSE | NOC | Mon, Jul 16, 2007 | 76.30 | 77.42 | 76.27 | 77.00 | 3813 | NYSE | NOC | Fri, Jul 13, 2007 | 76.90 | 77.00 | 76.45 | 76.50 | 3812 | NYSE | NOC | Thu, Jul 12, 2007 | 76.61 | 77.14 | 75.92 | 77.14 | 3811 | NYSE | NOC | Wed, Jul 11, 2007 | 76.02 | 77.07 | 76.02 | 76.79 | 3810 | NYSE | NOC | Tue, Jul 10, 2007 | 77.52 | 77.61 | 75.93 | 76.02 | 3809 | NYSE | NOC | Mon, Jul 9, 2007 | 78.50 | 78.80 | 77.93 | 77.93 | 3808 | NYSE | NOC | Fri, Jul 6, 2007 | 78.30 | 78.65 | 78.21 | 78.44 | 3807 | NYSE | NOC | Thu, Jul 5, 2007 | 78.40 | 78.57 | 78.17 | 78.26 | 3806 | NYSE | NOC | Tue, Jul 3, 2007 | 78.63 | 78.89 | 78.26 | 78.46 | 3805 | NYSE | NOC | Mon, Jul 2, 2007 | 78.25 | 78.69 | 78.06 | 78.46 | 3804 | NYSE | NOC | Fri, Jun 29, 2007 | 77.79 | 78.29 | 77.53 | 77.87 | 3803 | NYSE | NOC | Thu, Jun 28, 2007 | 77.51 | 77.88 | 77.38 | 77.58 | 3802 | NYSE | NOC | Wed, Jun 27, 2007 | 76.17 | 77.75 | 75.90 | 77.61 | 3801 | NYSE | NOC | Tue, Jun 26, 2007 | 77.00 | 77.00 | 75.90 | 76.51 | 3800 | NYSE | NOC | Mon, Jun 25, 2007 | 76.97 | 77.46 | 76.38 | 76.80 | 3799 | NYSE | NOC | Fri, Jun 22, 2007 | 76.96 | 76.96 | 76.20 | 76.66 | 3798 | NYSE | NOC | Thu, Jun 21, 2007 | 76.90 | 77.69 | 76.55 | 77.21 | 3797 | NYSE | NOC | Wed, Jun 20, 2007 | 77.03 | 77.45 | 76.95 | 77.11 | 3796 | NYSE | NOC | Tue, Jun 19, 2007 | 76.69 | 77.55 | 76.68 | 77.04 | 3795 | NYSE | NOC | Mon, Jun 18, 2007 | 77.26 | 77.26 | 76.55 | 76.64 | 3794 | NYSE | NOC | Fri, Jun 15, 2007 | 77.44 | 77.69 | 77.36 | 77.40 | 3793 | NYSE | NOC | Thu, Jun 14, 2007 | 76.59 | 77.30 | 76.58 | 77.15 | 3792 | NYSE | NOC | Wed, Jun 13, 2007 | 75.79 | 76.53 | 75.76 | 76.53 | 3791 | NYSE | NOC | Tue, Jun 12, 2007 | 75.49 | 76.15 | 75.49 | 75.55 | 3790 | NYSE | NOC | Mon, Jun 11, 2007 | 76.04 | 76.26 | 75.71 | 75.93 | 3789 | NYSE | NOC | Fri, Jun 8, 2007 | 75.23 | 76.05 | 74.71 | 76.05 | 3788 | NYSE | NOC | Thu, Jun 7, 2007 | 75.81 | 76.58 | 75.23 | 75.23 | 3787 | NYSE | NOC | Wed, Jun 6, 2007 | 76.63 | 76.87 | 76.10 | 76.29 | 3786 | NYSE | NOC | Tue, Jun 5, 2007 | 76.63 | 76.82 | 76.13 | 76.62 | 3785 | NYSE | NOC | Mon, Jun 4, 2007 | 76.10 | 76.84 | 76.00 | 76.63 | 3784 | NYSE | NOC | Fri, Jun 1, 2007 | 75.86 | 76.39 | 75.81 | 76.19 | 3783 | NYSE | NOC | Thu, May 31, 2007 | 75.85 | 76.08 | 75.56 | 75.61 | 3782 | NYSE | NOC | Wed, May 30, 2007 | 74.96 | 75.77 | 74.73 | 75.76 | 3781 | NYSE | NOC | Tue, May 29, 2007 | 74.80 | 75.29 | 74.64 | 75.21 | 3780 | NYSE | NOC | Fri, May 25, 2007 | 75.16 | 75.28 | 74.69 | 75.04 | 3779 | NYSE | NOC | Thu, May 24, 2007 | 75.34 | 75.68 | 75.01 | 75.07 | 3778 | NYSE | NOC | Wed, May 23, 2007 | 75.86 | 76.09 | 75.50 | 75.64 | 3777 | NYSE | NOC | Tue, May 22, 2007 | 76.65 | 76.67 | 75.73 | 75.83 | 3776 | NYSE | NOC | Mon, May 21, 2007 | 77.00 | 77.46 | 76.72 | 76.86 | 3775 | NYSE | NOC | Fri, May 18, 2007 | 76.85 | 77.16 | 76.64 | 77.00 | 3774 | NYSE | NOC | Thu, May 17, 2007 | 76.83 | 77.24 | 76.67 | 76.75 | 3773 | NYSE | NOC | Wed, May 16, 2007 | 76.00 | 76.88 | 75.43 | 76.83 | 3772 | NYSE | NOC | Tue, May 15, 2007 | 75.80 | 76.40 | 75.69 | 75.87 | 3771 | NYSE | NOC | Mon, May 14, 2007 | 74.64 | 75.94 | 74.64 | 75.79 | 3770 | NYSE | NOC | Fri, May 11, 2007 | 74.86 | 74.94 | 74.46 | 74.87 | 3769 | NYSE | NOC | Thu, May 10, 2007 | 75.22 | 75.34 | 74.48 | 74.48 | 3768 | NYSE | NOC | Wed, May 9, 2007 | 74.90 | 75.73 | 74.34 | 75.48 | 3767 | NYSE | NOC | Tue, May 8, 2007 | 74.80 | 75.05 | 74.36 | 74.89 | 3766 | NYSE | NOC | Mon, May 7, 2007 | 73.99 | 75.12 | 73.99 | 74.92 | 3765 | NYSE | NOC | Fri, May 4, 2007 | 73.88 | 74.90 | 73.61 | 73.82 | 3764 | NYSE | NOC | Thu, May 3, 2007 | 72.95 | 73.79 | 72.80 | 73.78 | 3763 | NYSE | NOC | Wed, May 2, 2007 | 73.15 | 73.42 | 72.53 | 72.68 | 3762 | NYSE | NOC | Tue, May 1, 2007 | 73.88 | 73.88 | 73.10 | 73.15 | 3761 | NYSE | NOC | Mon, Apr 30, 2007 | 74.65 | 74.94 | 73.61 | 73.64 | 3760 | NYSE | NOC | Fri, Apr 27, 2007 | 73.45 | 74.89 | 73.43 | 74.65 | 3759 | NYSE | NOC | Thu, Apr 26, 2007 | 74.60 | 74.80 | 73.69 | 73.69 | 3758 | NYSE | NOC | Wed, Apr 25, 2007 | 74.17 | 75.15 | 74.01 | 74.65 | 3757 | NYSE | NOC | Tue, Apr 24, 2007 | 76.05 | 76.05 | 74.04 | 74.17 | 3756 | NYSE | NOC | Mon, Apr 23, 2007 | 75.94 | 76.90 | 75.83 | 76.62 | 3755 | NYSE | NOC | Fri, Apr 20, 2007 | 76.39 | 76.73 | 76.08 | 76.10 | 3754 | NYSE | NOC | Thu, Apr 19, 2007 | 76.60 | 76.60 | 75.01 | 75.93 | 3753 | NYSE | NOC | Wed, Apr 18, 2007 | 74.85 | 75.88 | 74.70 | 75.78 | 3752 | NYSE | NOC | Tue, Apr 17, 2007 | 74.67 | 75.10 | 74.39 | 75.07 | 3751 | NYSE | NOC | Mon, Apr 16, 2007 | 74.82 | 75.18 | 74.28 | 74.45 | 3750 | NYSE | NOC | Fri, Apr 13, 2007 | 75.00 | 75.05 | 74.47 | 74.75 | 3749 | NYSE | NOC | Thu, Apr 12, 2007 | 73.90 | 75.17 | 73.82 | 75.08 | 3748 | NYSE | NOC | Wed, Apr 11, 2007 | 75.32 | 75.42 | 73.79 | 73.98 | 3747 | NYSE | NOC | Tue, Apr 10, 2007 | 75.78 | 75.96 | 75.51 | 75.60 | 3746 | NYSE | NOC | Mon, Apr 9, 2007 | 75.21 | 76.05 | 75.21 | 75.73 | 3745 | NYSE | NOC | Thu, Apr 5, 2007 | 75.50 | 75.50 | 74.89 | 75.05 | 3744 | NYSE | NOC | Wed, Apr 4, 2007 | 75.64 | 75.85 | 75.37 | 75.45 | 3743 | NYSE | NOC | Tue, Apr 3, 2007 | 75.33 | 75.94 | 75.13 | 75.69 | 3742 | NYSE | NOC | Mon, Apr 2, 2007 | 74.49 | 74.97 | 74.24 | 74.89 | 3741 | NYSE | NOC | Fri, Mar 30, 2007 | 75.05 | 75.35 | 74.10 | 74.22 | 3740 | NYSE | NOC | Thu, Mar 29, 2007 | 74.66 | 75.02 | 74.37 | 74.80 | 3739 | NYSE | NOC | Wed, Mar 28, 2007 | 74.50 | 74.65 | 73.98 | 74.13 | 3738 | NYSE | NOC | Tue, Mar 27, 2007 | 74.95 | 75.08 | 74.63 | 74.84 | 3737 | NYSE | NOC | Mon, Mar 26, 2007 | 75.50 | 75.67 | 74.79 | 75.30 | 3736 | NYSE | NOC | Fri, Mar 23, 2007 | 74.25 | 75.82 | 74.25 | 75.72 | 3735 | NYSE | NOC | Thu, Mar 22, 2007 | 74.91 | 75.01 | 73.81 | 74.13 | 3734 | NYSE | NOC | Wed, Mar 21, 2007 | 73.99 | 75.02 | 73.93 | 75.01 | 3733 | NYSE | NOC | Tue, Mar 20, 2007 | 73.72 | 74.21 | 73.51 | 73.96 | 3732 | NYSE | NOC | Mon, Mar 19, 2007 | 72.80 | 74.00 | 72.80 | 73.93 | 3731 | NYSE | NOC | Fri, Mar 16, 2007 | 73.30 | 73.55 | 72.51 | 72.57 | 3730 | NYSE | NOC | Thu, Mar 15, 2007 | 72.81 | 73.25 | 72.62 | 73.07 | 3729 | NYSE | NOC | Wed, Mar 14, 2007 | 72.74 | 73.28 | 71.81 | 72.79 | 3728 | NYSE | NOC | Tue, Mar 13, 2007 | 73.79 | 73.79 | 72.40 | 72.74 | 3727 | NYSE | NOC | Mon, Mar 12, 2007 | 72.90 | 74.15 | 72.86 | 73.82 | 3726 | NYSE | NOC | Fri, Mar 9, 2007 | 73.20 | 73.50 | 72.83 | 73.05 | 3725 | NYSE | NOC | Thu, Mar 8, 2007 | 72.50 | 73.30 | 72.25 | 72.87 | 3724 | NYSE | NOC | Wed, Mar 7, 2007 | 72.27 | 72.43 | 71.92 | 72.11 | 3723 | NYSE | NOC | Tue, Mar 6, 2007 | 71.89 | 72.40 | 71.74 | 72.09 | 3722 | NYSE | NOC | Mon, Mar 5, 2007 | 71.31 | 72.33 | 71.31 | 71.63 | 3721 | NYSE | NOC | Fri, Mar 2, 2007 | 72.23 | 72.62 | 71.60 | 71.81 | 3720 | NYSE | NOC | Thu, Mar 1, 2007 | 71.05 | 72.51 | 70.50 | 72.23 | 3719 | NYSE | NOC | Wed, Feb 28, 2007 | 70.75 | 72.63 | 70.50 | 71.85 | 3718 | NYSE | NOC | Tue, Feb 27, 2007 | 73.15 | 73.64 | 71.55 | 71.91 | 3717 | NYSE | NOC | Mon, Feb 26, 2007 | 73.90 | 74.60 | 73.39 | 73.84 | 3716 | NYSE | NOC | Fri, Feb 23, 2007 | 74.25 | 74.65 | 73.81 | 74.42 | 3715 | NYSE | NOC | Thu, Feb 22, 2007 | 75.10 | 75.35 | 74.45 | 74.72 | 3714 | NYSE | NOC | Wed, Feb 21, 2007 | 75.41 | 75.72 | 75.06 | 75.29 | 3713 | NYSE | NOC | Tue, Feb 20, 2007 | 75.14 | 75.49 | 74.91 | 75.45 | 3712 | NYSE | NOC | Fri, Feb 16, 2007 | 74.99 | 75.05 | 74.76 | 75.01 | 3711 | NYSE | NOC | Thu, Feb 15, 2007 | 74.54 | 75.00 | 74.35 | 74.96 | 3710 | NYSE | NOC | Wed, Feb 14, 2007 | 74.60 | 74.96 | 73.84 | 74.48 | 3709 | NYSE | NOC | Tue, Feb 13, 2007 | 74.41 | 74.99 | 74.36 | 74.60 | 3708 | NYSE | NOC | Mon, Feb 12, 2007 | 74.01 | 74.66 | 74.00 | 74.40 | 3707 | NYSE | NOC | Fri, Feb 9, 2007 | 74.20 | 74.44 | 73.67 | 74.00 | 3706 | NYSE | NOC | Thu, Feb 8, 2007 | 73.64 | 74.55 | 73.45 | 74.39 | 3705 | NYSE | NOC | Wed, Feb 7, 2007 | 73.37 | 73.81 | 73.26 | 73.63 | 3704 | NYSE | NOC | Tue, Feb 6, 2007 | 73.00 | 73.44 | 72.65 | 73.25 | 3703 | NYSE | NOC | Mon, Feb 5, 2007 | 71.97 | 73.04 | 71.70 | 73.00 | 3702 | NYSE | NOC | Fri, Feb 2, 2007 | 71.67 | 72.77 | 71.50 | 72.43 | 3701 | NYSE | NOC | Thu, Feb 1, 2007 | 70.90 | 71.32 | 70.83 | 71.30 | 3700 | NYSE | NOC | Wed, Jan 31, 2007 | 70.55 | 71.15 | 70.55 | 70.94 | 3699 | NYSE | NOC | Tue, Jan 30, 2007 | 70.94 | 71.25 | 70.67 | 70.97 | 3698 | NYSE | NOC | Mon, Jan 29, 2007 | 70.90 | 71.07 | 70.43 | 70.74 | 3697 | NYSE | NOC | Fri, Jan 26, 2007 | 71.31 | 71.43 | 70.35 | 70.49 | 3696 | NYSE | NOC | Thu, Jan 25, 2007 | 70.27 | 71.80 | 70.27 | 71.31 | 3695 | NYSE | NOC | Wed, Jan 24, 2007 | 71.45 | 71.92 | 71.11 | 71.80 | 3694 | NYSE | NOC | Tue, Jan 23, 2007 | 70.26 | 71.82 | 70.16 | 71.59 | 3693 | NYSE | NOC | Mon, Jan 22, 2007 | 69.65 | 70.22 | 69.05 | 70.08 | 3692 | NYSE | NOC | Fri, Jan 19, 2007 | 70.17 | 70.43 | 69.98 | 70.29 | 3691 | NYSE | NOC | Thu, Jan 18, 2007 | 69.72 | 70.25 | 69.66 | 69.92 | 3690 | NYSE | NOC | Wed, Jan 17, 2007 | 69.87 | 69.87 | 69.20 | 69.72 | 3689 | NYSE | NOC | Tue, Jan 16, 2007 | 69.38 | 69.81 | 69.29 | 69.79 | 3688 | NYSE | NOC | Fri, Jan 12, 2007 | 68.92 | 69.74 | 68.79 | 69.58 | 3687 | NYSE | NOC | Thu, Jan 11, 2007 | 68.60 | 69.35 | 68.45 | 69.20 | 3686 | NYSE | NOC | Wed, Jan 10, 2007 | 68.24 | 68.71 | 67.84 | 68.66 | 3685 | NYSE | NOC | Tue, Jan 9, 2007 | 67.88 | 68.37 | 67.37 | 68.09 | 3684 | NYSE | NOC | Mon, Jan 8, 2007 | 67.03 | 67.81 | 66.80 | 67.67 | 3683 | NYSE | NOC | Fri, Jan 5, 2007 | 66.23 | 67.55 | 66.23 | 67.28 | 3682 | NYSE | NOC | Thu, Jan 4, 2007 | 67.88 | 68.17 | 66.88 | 66.95 | 3681 | NYSE | NOC | Wed, Jan 3, 2007 | 67.60 | 68.70 | 67.56 | 68.13 | 3680 | NYSE | NOC | Fri, Dec 29, 2006 | 68.15 | 68.30 | 67.58 | 67.70 | 3679 | NYSE | NOC | Thu, Dec 28, 2006 | 68.06 | 68.40 | 68.00 | 68.35 | 3678 | NYSE | NOC | Wed, Dec 27, 2006 | 68.32 | 68.39 | 68.04 | 68.31 | 3677 | NYSE | NOC | Tue, Dec 26, 2006 | 67.89 | 68.13 | 67.55 | 68.07 | 3676 | NYSE | NOC | Fri, Dec 22, 2006 | 68.33 | 68.33 | 67.45 | 67.66 | 3675 | NYSE | NOC | Thu, Dec 21, 2006 | 68.50 | 68.77 | 67.96 | 68.33 | 3674 | NYSE | NOC | Wed, Dec 20, 2006 | 67.28 | 68.42 | 67.00 | 68.24 | 3673 | NYSE | NOC | Tue, Dec 19, 2006 | 66.80 | 67.48 | 66.80 | 67.28 | 3672 | NYSE | NOC | Mon, Dec 18, 2006 | 67.26 | 67.45 | 66.69 | 66.79 | 3671 | NYSE | NOC | Fri, Dec 15, 2006 | 66.18 | 67.50 | 66.18 | 67.27 | 3670 | NYSE | NOC | Thu, Dec 14, 2006 | 66.21 | 66.77 | 66.14 | 66.15 | 3669 | NYSE | NOC | Wed, Dec 13, 2006 | 66.67 | 66.90 | 66.04 | 66.19 | 3668 | NYSE | NOC | Tue, Dec 12, 2006 | 67.40 | 67.60 | 66.50 | 66.58 | 3667 | NYSE | NOC | Mon, Dec 11, 2006 | 66.52 | 67.77 | 66.51 | 67.55 | 3666 | NYSE | NOC | Fri, Dec 8, 2006 | 67.50 | 67.72 | 66.76 | 66.87 | 3665 | NYSE | NOC | Thu, Dec 7, 2006 | 67.60 | 67.88 | 67.33 | 67.55 | 3664 | NYSE | NOC | Wed, Dec 6, 2006 | 68.19 | 68.35 | 67.41 | 67.57 | 3663 | NYSE | NOC | Tue, Dec 5, 2006 | 68.03 | 68.44 | 67.87 | 68.19 | 3662 | NYSE | NOC | Mon, Dec 4, 2006 | 67.46 | 68.25 | 67.43 | 68.03 | 3661 | NYSE | NOC | Fri, Dec 1, 2006 | 66.69 | 67.83 | 66.69 | 67.22 | 3660 | NYSE | NOC | Thu, Nov 30, 2006 | 66.96 | 67.24 | 66.30 | 66.93 | 3659 | NYSE | NOC | Wed, Nov 29, 2006 | 65.57 | 67.05 | 65.57 | 66.92 | 3658 | NYSE | NOC | Tue, Nov 28, 2006 | 64.85 | 65.65 | 64.63 | 65.49 | 3657 | NYSE | NOC | Mon, Nov 27, 2006 | 66.10 | 66.23 | 65.09 | 65.21 | 3656 | NYSE | NOC | Fri, Nov 24, 2006 | 66.00 | 66.43 | 65.87 | 66.05 | 3655 | NYSE | NOC | Wed, Nov 22, 2006 | 66.45 | 66.50 | 65.93 | 66.07 | 3654 | NYSE | NOC | Tue, Nov 21, 2006 | 66.60 | 66.87 | 66.32 | 66.69 | 3653 | NYSE | NOC | Mon, Nov 20, 2006 | 66.82 | 67.05 | 66.50 | 66.60 | 3652 | NYSE | NOC | Fri, Nov 17, 2006 | 67.40 | 67.73 | 66.59 | 67.11 | 3651 | NYSE | NOC | Thu, Nov 16, 2006 | 68.07 | 68.25 | 67.60 | 67.65 | 3650 | NYSE | NOC | Wed, Nov 15, 2006 | 66.64 | 68.24 | 66.60 | 68.07 | 3649 | NYSE | NOC | Tue, Nov 14, 2006 | 65.64 | 66.82 | 65.43 | 66.54 | 3648 | NYSE | NOC | Mon, Nov 13, 2006 | 65.03 | 66.22 | 64.88 | 65.57 | 3647 | NYSE | NOC | Fri, Nov 10, 2006 | 64.40 | 64.87 | 64.33 | 64.70 | 3646 | NYSE | NOC | Thu, Nov 9, 2006 | 65.15 | 65.72 | 64.58 | 64.59 | 3645 | NYSE | NOC | Wed, Nov 8, 2006 | 66.25 | 66.26 | 64.88 | 64.98 | 3644 | NYSE | NOC | Tue, Nov 7, 2006 | 66.30 | 66.99 | 65.61 | 66.40 | 3643 | NYSE | NOC | Mon, Nov 6, 2006 | 65.85 | 66.37 | 65.77 | 66.08 | 3642 | NYSE | NOC | Fri, Nov 3, 2006 | 66.13 | 66.40 | 65.90 | 65.95 | 3641 | NYSE | NOC | Thu, Nov 2, 2006 | 66.51 | 66.60 | 65.65 | 65.90 | 3640 | NYSE | NOC | Wed, Nov 1, 2006 | 66.35 | 67.43 | 66.12 | 66.94 | 3639 | NYSE | NOC | Tue, Oct 31, 2006 | 66.26 | 66.60 | 66.06 | 66.39 | 3638 | NYSE | NOC | Mon, Oct 30, 2006 | 66.01 | 66.77 | 66.01 | 66.47 | 3637 | NYSE | NOC | Fri, Oct 27, 2006 | 66.04 | 66.34 | 65.91 | 66.01 | 3636 | NYSE | NOC | Thu, Oct 26, 2006 | 66.07 | 66.10 | 64.80 | 65.91 | 3635 | NYSE | NOC | Wed, Oct 25, 2006 | 68.03 | 68.04 | 65.95 | 66.07 | 3634 | NYSE | NOC | Tue, Oct 24, 2006 | 68.50 | 68.76 | 67.60 | 68.04 | 3633 | NYSE | NOC | Mon, Oct 23, 2006 | 68.87 | 69.17 | 68.70 | 69.17 | 3632 | NYSE | NOC | Fri, Oct 20, 2006 | 69.14 | 69.14 | 68.35 | 68.80 | 3631 | NYSE | NOC | Thu, Oct 19, 2006 | 69.36 | 69.45 | 68.87 | 69.01 | 3630 | NYSE | NOC | Wed, Oct 18, 2006 | 69.50 | 69.80 | 69.40 | 69.58 | 3629 | NYSE | NOC | Tue, Oct 17, 2006 | 69.58 | 69.61 | 69.32 | 69.49 | 3628 | NYSE | NOC | Mon, Oct 16, 2006 | 69.50 | 69.73 | 69.24 | 69.71 | 3627 | NYSE | NOC | Fri, Oct 13, 2006 | 69.30 | 69.55 | 69.02 | 69.46 | 3626 | NYSE | NOC | Thu, Oct 12, 2006 | 68.69 | 69.37 | 68.66 | 69.18 | 3625 | NYSE | NOC | Wed, Oct 11, 2006 | 68.62 | 68.86 | 68.42 | 68.57 | 3624 | NYSE | NOC | Tue, Oct 10, 2006 | 68.30 | 68.73 | 68.00 | 68.62 | 3623 | NYSE | NOC | Mon, Oct 9, 2006 | 68.62 | 68.62 | 68.18 | 68.35 | 3622 | NYSE | NOC | Fri, Oct 6, 2006 | 68.85 | 68.90 | 68.03 | 68.40 | 3621 | NYSE | NOC | Thu, Oct 5, 2006 | 69.12 | 69.35 | 68.86 | 69.07 | 3620 | NYSE | NOC | Wed, Oct 4, 2006 | 68.66 | 69.49 | 68.31 | 69.43 | 3619 | NYSE | NOC | Tue, Oct 3, 2006 | 69.30 | 69.47 | 68.86 | 69.11 | 3618 | NYSE | NOC | Mon, Oct 2, 2006 | 68.40 | 70.08 | 68.23 | 69.35 | 3617 | NYSE | NOC | Fri, Sep 29, 2006 | 68.05 | 68.34 | 67.83 | 68.07 | 3616 | NYSE | NOC | Thu, Sep 28, 2006 | 68.15 | 68.49 | 68.05 | 68.21 | 3615 | NYSE | NOC | Wed, Sep 27, 2006 | 68.07 | 68.50 | 68.07 | 68.26 | 3614 | NYSE | NOC | Tue, Sep 26, 2006 | 67.85 | 68.33 | 67.77 | 67.97 | 3613 | NYSE | NOC | Mon, Sep 25, 2006 | 67.46 | 68.30 | 67.46 | 68.02 | 3612 | NYSE | NOC | Fri, Sep 22, 2006 | 67.95 | 68.00 | 67.55 | 67.66 | 3611 | NYSE | NOC | Thu, Sep 21, 2006 | 68.16 | 68.28 | 67.64 | 67.87 | 3610 | NYSE | NOC | Wed, Sep 20, 2006 | 68.20 | 68.50 | 68.02 | 68.15 | 3609 | NYSE | NOC | Tue, Sep 19, 2006 | 67.90 | 68.28 | 67.79 | 67.96 | 3608 | NYSE | NOC | Mon, Sep 18, 2006 | 68.20 | 68.66 | 67.89 | 68.16 | 3607 | NYSE | NOC | Fri, Sep 15, 2006 | 68.79 | 69.20 | 68.19 | 68.24 | 3606 | NYSE | NOC | Thu, Sep 14, 2006 | 67.70 | 68.66 | 67.66 | 68.39 | 3605 | NYSE | NOC | Wed, Sep 13, 2006 | 68.00 | 68.00 | 67.39 | 67.87 | 3604 | NYSE | NOC | Tue, Sep 12, 2006 | 68.90 | 68.91 | 67.52 | 68.03 | 3603 | NYSE | NOC | Mon, Sep 11, 2006 | 68.26 | 68.98 | 68.10 | 68.88 | 3602 | NYSE | NOC | Fri, Sep 8, 2006 | 68.15 | 68.35 | 67.88 | 68.05 | 3601 | NYSE | NOC | Thu, Sep 7, 2006 | 68.61 | 68.61 | 67.79 | 68.00 | 3600 | NYSE | NOC | Wed, Sep 6, 2006 | 68.25 | 68.68 | 68.13 | 68.39 | 3599 | NYSE | NOC | Tue, Sep 5, 2006 | 67.47 | 68.56 | 67.46 | 68.25 | 3598 | NYSE | NOC | Fri, Sep 1, 2006 | 66.81 | 67.53 | 66.50 | 67.22 | 3597 | NYSE | NOC | Thu, Aug 31, 2006 | 66.84 | 67.25 | 66.69 | 66.81 | 3596 | NYSE | NOC | Wed, Aug 30, 2006 | 66.45 | 67.03 | 66.19 | 66.59 | 3595 | NYSE | NOC | Tue, Aug 29, 2006 | 65.77 | 66.07 | 65.64 | 65.99 | 3594 | NYSE | NOC | Mon, Aug 28, 2006 | 65.53 | 66.08 | 65.51 | 65.90 | 3593 | NYSE | NOC | Fri, Aug 25, 2006 | 65.65 | 65.72 | 65.21 | 65.40 | 3592 | NYSE | NOC | Thu, Aug 24, 2006 | 65.92 | 66.20 | 65.67 | 65.86 | 3591 | NYSE | NOC | Wed, Aug 23, 2006 | 65.95 | 66.20 | 65.70 | 65.97 | 3590 | NYSE | NOC | Tue, Aug 22, 2006 | 66.05 | 66.19 | 65.78 | 65.85 | 3589 | NYSE | NOC | Mon, Aug 21, 2006 | 66.00 | 66.03 | 65.63 | 65.87 | 3588 | NYSE | NOC | Fri, Aug 18, 2006 | 66.25 | 66.34 | 65.77 | 66.00 | 3587 | NYSE | NOC | Thu, Aug 17, 2006 | 66.20 | 66.57 | 66.02 | 66.35 | 3586 | NYSE | NOC | Wed, Aug 16, 2006 | 66.10 | 66.30 | 65.65 | 66.07 | 3585 | NYSE | NOC | Tue, Aug 15, 2006 | 65.49 | 65.97 | 65.30 | 65.75 | 3584 | NYSE | NOC | Mon, Aug 14, 2006 | 64.86 | 65.73 | 64.86 | 65.13 | 3583 | NYSE | NOC | Fri, Aug 11, 2006 | 64.85 | 64.98 | 64.50 | 64.75 | 3582 | NYSE | NOC | Thu, Aug 10, 2006 | 64.30 | 65.12 | 63.79 | 64.90 | 3581 | NYSE | NOC | Wed, Aug 9, 2006 | 65.00 | 65.41 | 64.24 | 64.30 | 3580 | NYSE | NOC | Tue, Aug 8, 2006 | 64.25 | 65.07 | 64.25 | 64.58 | 3579 | NYSE | NOC | Mon, Aug 7, 2006 | 64.85 | 64.85 | 64.11 | 64.15 | 3578 | NYSE | NOC | Fri, Aug 4, 2006 | 65.00 | 65.30 | 64.70 | 64.85 | 3577 | NYSE | NOC | Thu, Aug 3, 2006 | 65.50 | 65.50 | 64.95 | 64.97 | 3576 | NYSE | NOC | Wed, Aug 2, 2006 | 66.27 | 66.27 | 65.69 | 65.76 | 3575 | NYSE | NOC | Tue, Aug 1, 2006 | 66.16 | 66.16 | 65.45 | 66.02 | 3574 | NYSE | NOC | Mon, Jul 31, 2006 | 65.42 | 66.21 | 65.36 | 66.19 | 3573 | NYSE | NOC | Fri, Jul 28, 2006 | 66.30 | 66.40 | 65.21 | 65.83 | 3572 | NYSE | NOC | Thu, Jul 27, 2006 | 66.99 | 67.60 | 65.67 | 65.96 | 3571 | NYSE | NOC | Wed, Jul 26, 2006 | 66.65 | 67.49 | 65.98 | 66.93 | 3570 | NYSE | NOC | Tue, Jul 25, 2006 | 66.07 | 67.16 | 65.80 | 66.90 | 3569 | NYSE | NOC | Mon, Jul 24, 2006 | 65.49 | 66.36 | 65.48 | 65.88 | 3568 | NYSE | NOC | Fri, Jul 21, 2006 | 65.54 | 65.93 | 65.10 | 65.49 | 3567 | NYSE | NOC | Thu, Jul 20, 2006 | 65.78 | 66.24 | 65.20 | 65.29 | 3566 | NYSE | NOC | Wed, Jul 19, 2006 | 63.83 | 65.99 | 63.83 | 65.86 | 3565 | NYSE | NOC | Tue, Jul 18, 2006 | 63.54 | 63.78 | 62.66 | 63.41 | 3564 | NYSE | NOC | Mon, Jul 17, 2006 | 63.97 | 64.05 | 63.30 | 63.44 | 3563 | NYSE | NOC | Fri, Jul 14, 2006 | 63.95 | 64.06 | 63.14 | 63.97 | 3562 | NYSE | NOC | Thu, Jul 13, 2006 | 64.20 | 64.63 | 64.20 | 64.23 | 3561 | NYSE | NOC | Wed, Jul 12, 2006 | 65.00 | 65.00 | 64.31 | 64.48 | 3560 | NYSE | NOC | Tue, Jul 11, 2006 | 63.70 | 64.91 | 63.56 | 64.75 | 3559 | NYSE | NOC | Mon, Jul 10, 2006 | 63.30 | 64.00 | 63.23 | 63.90 | 3558 | NYSE | NOC | Fri, Jul 7, 2006 | 63.65 | 63.83 | 62.92 | 63.05 | 3557 | NYSE | NOC | Thu, Jul 6, 2006 | 63.51 | 64.29 | 63.51 | 63.90 | 3556 | NYSE | NOC | Wed, Jul 5, 2006 | 64.08 | 64.21 | 63.51 | 63.59 | 3555 | NYSE | NOC | Mon, Jul 3, 2006 | 64.31 | 64.51 | 63.82 | 64.33 | 3554 | NYSE | NOC | Fri, Jun 30, 2006 | 64.06 | 65.27 | 63.76 | 64.06 | 3553 | NYSE | NOC | Thu, Jun 29, 2006 | 62.80 | 64.14 | 62.70 | 64.06 | 3552 | NYSE | NOC | Wed, Jun 28, 2006 | 62.43 | 63.00 | 61.97 | 62.37 | 3551 | NYSE | NOC | Tue, Jun 27, 2006 | 62.26 | 62.80 | 61.88 | 62.27 | 3550 | NYSE | NOC | Mon, Jun 26, 2006 | 62.30 | 62.42 | 61.92 | 62.17 | 3549 | NYSE | NOC | Fri, Jun 23, 2006 | 62.30 | 62.80 | 62.10 | 62.27 | 3548 | NYSE | NOC | Thu, Jun 22, 2006 | 62.60 | 62.86 | 62.31 | 62.60 | 3547 | NYSE | NOC | Wed, Jun 21, 2006 | 62.21 | 63.01 | 62.11 | 62.65 | 3546 | NYSE | NOC | Tue, Jun 20, 2006 | 62.64 | 62.87 | 62.10 | 62.25 | 3545 | NYSE | NOC | Mon, Jun 19, 2006 | 62.99 | 63.29 | 62.29 | 62.48 | 3544 | NYSE | NOC | Fri, Jun 16, 2006 | 62.00 | 63.01 | 61.97 | 63.01 | 3543 | NYSE | NOC | Thu, Jun 15, 2006 | 62.00 | 63.30 | 61.51 | 63.02 | 3542 | NYSE | NOC | Wed, Jun 14, 2006 | 62.33 | 62.65 | 61.79 | 62.23 | 3541 | NYSE | NOC | Tue, Jun 13, 2006 | 62.95 | 63.41 | 62.75 | 63.01 | 3540 | NYSE | NOC | Mon, Jun 12, 2006 | 64.00 | 64.01 | 62.81 | 62.90 | 3539 | NYSE | NOC | Fri, Jun 9, 2006 | 63.89 | 64.32 | 63.78 | 63.87 | 3538 | NYSE | NOC | Thu, Jun 8, 2006 | 63.34 | 64.03 | 62.62 | 63.85 | 3537 | NYSE | NOC | Wed, Jun 7, 2006 | 64.18 | 64.85 | 63.56 | 63.59 | 3536 | NYSE | NOC | Tue, Jun 6, 2006 | 65.06 | 65.35 | 63.83 | 64.15 | 3535 | NYSE | NOC | Mon, Jun 5, 2006 | 65.25 | 65.63 | 64.75 | 64.81 | 3534 | NYSE | NOC | Fri, Jun 2, 2006 | 64.70 | 65.24 | 64.43 | 65.05 | 3533 | NYSE | NOC | Thu, Jun 1, 2006 | 64.69 | 65.26 | 64.50 | 64.79 | 3532 | NYSE | NOC | Wed, May 31, 2006 | 64.80 | 65.42 | 64.34 | 64.68 | 3531 | NYSE | NOC | Tue, May 30, 2006 | 64.85 | 65.14 | 64.55 | 64.85 | 3530 | NYSE | NOC | Fri, May 26, 2006 | 65.50 | 65.79 | 65.13 | 65.23 | 3529 | NYSE | NOC | Thu, May 25, 2006 | 65.50 | 65.90 | 65.22 | 65.35 | 3528 | NYSE | NOC | Wed, May 24, 2006 | 65.87 | 66.14 | 64.87 | 65.72 | 3527 | NYSE | NOC | Tue, May 23, 2006 | 67.45 | 67.51 | 65.77 | 65.87 | 3526 | NYSE | NOC | Mon, May 22, 2006 | 66.48 | 67.92 | 66.28 | 67.46 | 3525 | NYSE | NOC | Fri, May 19, 2006 | 66.00 | 66.84 | 65.75 | 66.47 | 3524 | NYSE | NOC | Thu, May 18, 2006 | 65.00 | 66.36 | 65.00 | 65.90 | 3523 | NYSE | NOC | Wed, May 17, 2006 | 66.40 | 66.61 | 65.52 | 65.78 | 3522 | NYSE | NOC | Tue, May 16, 2006 | 66.96 | 67.02 | 66.51 | 66.64 | 3521 | NYSE | NOC | Mon, May 15, 2006 | 66.50 | 67.00 | 66.42 | 66.92 | 3520 | NYSE | NOC | Fri, May 12, 2006 | 67.67 | 67.94 | 66.58 | 66.67 | 3519 | NYSE | NOC | Thu, May 11, 2006 | 68.02 | 68.42 | 67.57 | 67.69 | 3518 | NYSE | NOC | Wed, May 10, 2006 | 68.50 | 68.57 | 67.79 | 68.01 | 3517 | NYSE | NOC | Tue, May 9, 2006 | 68.59 | 68.59 | 68.09 | 68.21 | 3516 | NYSE | NOC | Mon, May 8, 2006 | 68.18 | 68.76 | 67.67 | 68.58 | 3515 | NYSE | NOC | Fri, May 5, 2006 | 67.76 | 68.44 | 67.57 | 68.17 | 3514 | NYSE | NOC | Thu, May 4, 2006 | 67.56 | 67.77 | 67.33 | 67.67 | 3513 | NYSE | NOC | Wed, May 3, 2006 | 67.50 | 67.85 | 66.95 | 67.68 | 3512 | NYSE | NOC | Tue, May 2, 2006 | 67.26 | 67.56 | 67.03 | 67.30 | 3511 | NYSE | NOC | Mon, May 1, 2006 | 66.90 | 67.57 | 66.19 | 67.26 | 3510 | NYSE | NOC | Fri, Apr 28, 2006 | 67.68 | 67.77 | 66.58 | 66.90 | 3509 | NYSE | NOC | Thu, Apr 27, 2006 | 67.55 | 67.96 | 67.28 | 67.68 | 3508 | NYSE | NOC | Wed, Apr 26, 2006 | 67.70 | 68.40 | 67.66 | 68.05 | 3507 | NYSE | NOC | Tue, Apr 25, 2006 | 71.05 | 71.06 | 69.06 | 69.06 | 3506 | NYSE | NOC | Mon, Apr 24, 2006 | 70.25 | 71.37 | 70.15 | 71.23 | 3505 | NYSE | NOC | Fri, Apr 21, 2006 | 70.85 | 70.85 | 69.50 | 70.45 | 3504 | NYSE | NOC | Thu, Apr 20, 2006 | 69.38 | 70.91 | 69.38 | 70.54 | 3503 | NYSE | NOC | Wed, Apr 19, 2006 | 69.85 | 70.43 | 69.52 | 70.26 | 3502 | NYSE | NOC | Tue, Apr 18, 2006 | 69.00 | 69.90 | 68.90 | 69.77 | 3501 | NYSE | NOC | Mon, Apr 17, 2006 | 67.54 | 68.95 | 67.54 | 68.85 | 3500 | NYSE | NOC | Thu, Apr 13, 2006 | 68.07 | 68.50 | 67.87 | 68.33 | 3499 | NYSE | NOC | Wed, Apr 12, 2006 | 68.90 | 69.00 | 67.87 | 68.00 | 3498 | NYSE | NOC | Tue, Apr 11, 2006 | 69.51 | 69.52 | 68.78 | 68.90 | 3497 | NYSE | NOC | Mon, Apr 10, 2006 | 69.28 | 69.60 | 68.84 | 69.51 | 3496 | NYSE | NOC | Fri, Apr 7, 2006 | 69.66 | 69.90 | 69.07 | 69.27 | 3495 | NYSE | NOC | Thu, Apr 6, 2006 | 69.32 | 69.53 | 68.70 | 69.26 | 3494 | NYSE | NOC | Wed, Apr 5, 2006 | 69.05 | 69.62 | 68.82 | 69.43 | 3493 | NYSE | NOC | Tue, Apr 4, 2006 | 68.05 | 69.40 | 67.90 | 69.19 | 3492 | NYSE | NOC | Mon, Apr 3, 2006 | 68.54 | 68.72 | 67.96 | 68.01 | 3491 | NYSE | NOC | Fri, Mar 31, 2006 | 68.35 | 69.08 | 68.20 | 68.29 | 3490 | NYSE | NOC | Thu, Mar 30, 2006 | 68.48 | 68.60 | 67.92 | 68.18 | 3489 | NYSE | NOC | Wed, Mar 29, 2006 | 67.93 | 68.85 | 67.61 | 68.67 | 3488 | NYSE | NOC | Tue, Mar 28, 2006 | 68.36 | 68.62 | 67.76 | 67.94 | 3487 | NYSE | NOC | Mon, Mar 27, 2006 | 68.75 | 68.75 | 68.21 | 68.52 | 3486 | NYSE | NOC | Fri, Mar 24, 2006 | 69.20 | 69.62 | 68.61 | 68.67 | 3485 | NYSE | NOC | Thu, Mar 23, 2006 | 69.60 | 69.60 | 68.90 | 69.11 | 3484 | NYSE | NOC | Wed, Mar 22, 2006 | 69.30 | 69.89 | 69.20 | 69.82 | 3483 | NYSE | NOC | Tue, Mar 21, 2006 | 69.35 | 69.99 | 69.33 | 69.42 | 3482 | NYSE | NOC | Mon, Mar 20, 2006 | 69.83 | 69.95 | 69.10 | 69.44 | 3481 | NYSE | NOC | Fri, Mar 17, 2006 | 69.40 | 70.04 | 69.18 | 69.83 | 3480 | NYSE | NOC | Thu, Mar 16, 2006 | 68.67 | 69.35 | 68.30 | 69.15 | 3479 | NYSE | NOC | Wed, Mar 15, 2006 | 67.91 | 68.79 | 67.64 | 68.67 | 3478 | NYSE | NOC | Tue, Mar 14, 2006 | 67.35 | 67.94 | 67.06 | 67.91 | 3477 | NYSE | NOC | Mon, Mar 13, 2006 | 67.16 | 67.66 | 66.85 | 67.29 | 3476 | NYSE | NOC | Fri, Mar 10, 2006 | 65.61 | 67.18 | 65.61 | 66.95 | 3475 | NYSE | NOC | Thu, Mar 9, 2006 | 65.18 | 66.25 | 65.00 | 65.60 | 3474 | NYSE | NOC | Wed, Mar 8, 2006 | 64.80 | 65.40 | 64.66 | 65.31 | 3473 | NYSE | NOC | Tue, Mar 7, 2006 | 64.92 | 65.45 | 64.45 | 65.02 | 3472 | NYSE | NOC | Mon, Mar 6, 2006 | 65.99 | 65.99 | 64.67 | 64.78 | 3471 | NYSE | NOC | Fri, Mar 3, 2006 | 65.25 | 66.25 | 65.16 | 65.79 | 3470 | NYSE | NOC | Thu, Mar 2, 2006 | 64.40 | 65.71 | 64.30 | 65.30 | 3469 | NYSE | NOC | Wed, Mar 1, 2006 | 63.35 | 64.69 | 63.29 | 64.54 | 3468 | NYSE | NOC | Tue, Feb 28, 2006 | 65.13 | 65.52 | 63.92 | 64.10 | 3467 | NYSE | NOC | Mon, Feb 27, 2006 | 65.75 | 65.98 | 65.50 | 65.52 | 3466 | NYSE | NOC | Fri, Feb 24, 2006 | 65.45 | 65.97 | 65.32 | 65.93 | 3465 | NYSE | NOC | Thu, Feb 23, 2006 | 65.51 | 65.85 | 65.15 | 65.29 | 3464 | NYSE | NOC | Wed, Feb 22, 2006 | 65.54 | 66.49 | 65.53 | 65.87 | 3463 | NYSE | NOC | Tue, Feb 21, 2006 | 65.47 | 65.67 | 64.91 | 65.30 | 3462 | NYSE | NOC | Fri, Feb 17, 2006 | 65.59 | 66.04 | 65.40 | 65.71 | 3461 | NYSE | NOC | Thu, Feb 16, 2006 | 65.10 | 65.60 | 64.85 | 65.52 | 3460 | NYSE | NOC | Wed, Feb 15, 2006 | 65.01 | 65.29 | 64.78 | 65.10 | 3459 | NYSE | NOC | Tue, Feb 14, 2006 | 63.93 | 65.53 | 63.93 | 65.18 | 3458 | NYSE | NOC | Mon, Feb 13, 2006 | 63.95 | 64.38 | 63.84 | 64.24 | 3457 | NYSE | NOC | Fri, Feb 10, 2006 | 63.94 | 64.37 | 63.58 | 64.29 | 3456 | NYSE | NOC | Thu, Feb 9, 2006 | 63.21 | 64.00 | 62.80 | 63.94 | 3455 | NYSE | NOC | Wed, Feb 8, 2006 | 62.95 | 63.20 | 62.75 | 62.98 | 3454 | NYSE | NOC | Tue, Feb 7, 2006 | 63.24 | 63.80 | 63.15 | 63.54 | 3453 | NYSE | NOC | Mon, Feb 6, 2006 | 62.55 | 63.30 | 62.33 | 63.24 | 3452 | NYSE | NOC | Fri, Feb 3, 2006 | 62.50 | 62.87 | 62.38 | 62.69 | 3451 | NYSE | NOC | Thu, Feb 2, 2006 | 62.75 | 62.91 | 62.25 | 62.50 | 3450 | NYSE | NOC | Wed, Feb 1, 2006 | 62.13 | 63.00 | 62.10 | 63.00 | 3449 | NYSE | NOC | Tue, Jan 31, 2006 | 61.90 | 62.70 | 61.90 | 62.13 | 3448 | NYSE | NOC | Mon, Jan 30, 2006 | 61.55 | 62.06 | 60.90 | 62.03 | 3447 | NYSE | NOC | Fri, Jan 27, 2006 | 62.50 | 62.78 | 62.05 | 62.67 | 3446 | NYSE | NOC | Thu, Jan 26, 2006 | 63.88 | 63.88 | 61.96 | 62.81 | 3445 | NYSE | NOC | Wed, Jan 25, 2006 | 62.06 | 62.25 | 61.69 | 61.84 | 3444 | NYSE | NOC | Tue, Jan 24, 2006 | 61.14 | 62.38 | 61.14 | 62.08 | 3443 | NYSE | NOC | Mon, Jan 23, 2006 | 60.45 | 60.93 | 60.40 | 60.76 | 3442 | NYSE | NOC | Fri, Jan 20, 2006 | 60.47 | 60.83 | 60.19 | 60.34 | 3441 | NYSE | NOC | Thu, Jan 19, 2006 | 60.50 | 60.73 | 60.36 | 60.62 | 3440 | NYSE | NOC | Wed, Jan 18, 2006 | 60.69 | 60.88 | 60.34 | 60.37 | 3439 | NYSE | NOC | Tue, Jan 17, 2006 | 60.63 | 60.92 | 60.58 | 60.69 | 3438 | NYSE | NOC | Fri, Jan 13, 2006 | 60.75 | 60.95 | 60.49 | 60.94 | 3437 | NYSE | NOC | Thu, Jan 12, 2006 | 62.82 | 62.82 | 61.10 | 61.35 | 3436 | NYSE | NOC | Wed, Jan 11, 2006 | 61.16 | 61.49 | 60.90 | 61.43 | 3435 | NYSE | NOC | Tue, Jan 10, 2006 | 60.95 | 61.23 | 60.75 | 61.20 | 3434 | NYSE | NOC | Mon, Jan 9, 2006 | 60.51 | 61.00 | 60.40 | 60.95 | 3433 | NYSE | NOC | Fri, Jan 6, 2006 | 60.00 | 60.95 | 59.80 | 60.65 | 3432 | NYSE | NOC | Thu, Jan 5, 2006 | 60.00 | 60.16 | 59.64 | 60.16 | 3431 | NYSE | NOC | Wed, Jan 4, 2006 | 59.70 | 60.10 | 59.50 | 60.06 | 3430 | NYSE | NOC | Tue, Jan 3, 2006 | 59.25 | 60.13 | 59.10 | 59.63 | 3429 | NYSE | NOC | Fri, Dec 30, 2005 | 59.70 | 60.26 | 59.70 | 60.11 | 3428 | NYSE | NOC | Thu, Dec 29, 2005 | 59.78 | 60.06 | 59.75 | 59.87 | 3427 | NYSE | NOC | Wed, Dec 28, 2005 | 59.68 | 59.80 | 59.25 | 59.67 | 3426 | NYSE | NOC | Tue, Dec 27, 2005 | 59.50 | 59.80 | 59.41 | 59.50 | 3425 | NYSE | NOC | Fri, Dec 23, 2005 | 59.48 | 59.64 | 59.35 | 59.45 | 3424 | NYSE | NOC | Thu, Dec 22, 2005 | 59.37 | 59.49 | 58.99 | 59.39 | 3423 | NYSE | NOC | Wed, Dec 21, 2005 | 59.00 | 59.34 | 58.90 | 59.24 | 3422 | NYSE | NOC | Tue, Dec 20, 2005 | 58.65 | 59.12 | 58.49 | 58.80 | 3421 | NYSE | NOC | Mon, Dec 19, 2005 | 59.00 | 59.00 | 58.30 | 58.38 | 3420 | NYSE | NOC | Fri, Dec 16, 2005 | 59.75 | 59.96 | 59.10 | 59.14 | 3419 | NYSE | NOC | Thu, Dec 15, 2005 | 59.34 | 59.80 | 59.05 | 59.50 | 3418 | NYSE | NOC | Wed, Dec 14, 2005 | 59.05 | 59.57 | 58.84 | 59.33 | 3417 | NYSE | NOC | Tue, Dec 13, 2005 | 58.41 | 59.12 | 58.41 | 59.05 | 3416 | NYSE | NOC | Mon, Dec 12, 2005 | 58.45 | 58.70 | 58.01 | 58.51 | 3415 | NYSE | NOC | Fri, Dec 9, 2005 | 58.11 | 58.85 | 58.08 | 58.65 | 3414 | NYSE | NOC | Thu, Dec 8, 2005 | 57.00 | 58.13 | 57.00 | 58.10 | 3413 | NYSE | NOC | Wed, Dec 7, 2005 | 58.00 | 58.07 | 57.53 | 57.81 | 3412 | NYSE | NOC | Tue, Dec 6, 2005 | 57.55 | 58.13 | 57.51 | 57.93 | 3411 | NYSE | NOC | Mon, Dec 5, 2005 | 57.52 | 57.70 | 56.95 | 57.51 | 3410 | NYSE | NOC | Fri, Dec 2, 2005 | 57.71 | 57.85 | 57.47 | 57.51 | 3409 | NYSE | NOC | Thu, Dec 1, 2005 | 57.50 | 57.98 | 57.50 | 57.77 | 3408 | NYSE | NOC | Wed, Nov 30, 2005 | 57.49 | 57.67 | 57.31 | 57.37 | 3407 | NYSE | NOC | Tue, Nov 29, 2005 | 57.00 | 57.48 | 56.95 | 57.25 | 3406 | NYSE | NOC | Mon, Nov 28, 2005 | 56.82 | 56.99 | 56.62 | 56.75 | 3405 | NYSE | NOC | Fri, Nov 25, 2005 | 56.60 | 56.97 | 56.48 | 56.89 | 3404 | NYSE | NOC | Wed, Nov 23, 2005 | 56.48 | 56.74 | 56.21 | 56.49 | 3403 | NYSE | NOC | Tue, Nov 22, 2005 | 56.58 | 56.99 | 56.40 | 56.91 | 3402 | NYSE | NOC | Mon, Nov 21, 2005 | 56.21 | 56.69 | 56.21 | 56.64 | 3401 | NYSE | NOC | Fri, Nov 18, 2005 | 56.62 | 56.62 | 55.76 | 56.10 | 3400 | NYSE | NOC | Thu, Nov 17, 2005 | 56.47 | 56.84 | 56.11 | 56.62 | 3399 | NYSE | NOC | Wed, Nov 16, 2005 | 56.38 | 56.79 | 56.16 | 56.72 | 3398 | NYSE | NOC | Tue, Nov 15, 2005 | 56.16 | 56.41 | 55.90 | 56.13 | 3397 | NYSE | NOC | Mon, Nov 14, 2005 | 55.30 | 56.32 | 55.20 | 56.16 | 3396 | NYSE | NOC | Fri, Nov 11, 2005 | 55.60 | 55.69 | 55.44 | 55.52 | 3395 | NYSE | NOC | Thu, Nov 10, 2005 | 55.69 | 56.10 | 55.40 | 55.80 | 3394 | NYSE | NOC | Wed, Nov 9, 2005 | 55.05 | 56.15 | 54.80 | 55.75 | 3393 | NYSE | NOC | Tue, Nov 8, 2005 | 55.25 | 55.55 | 54.69 | 54.90 | 3392 | NYSE | NOC | Mon, Nov 7, 2005 | 55.26 | 55.38 | 55.07 | 55.28 | 3391 | NYSE | NOC | Fri, Nov 4, 2005 | 54.75 | 55.36 | 54.72 | 55.15 | 3390 | NYSE | NOC | Thu, Nov 3, 2005 | 54.27 | 54.85 | 54.27 | 54.52 | 3389 | NYSE | NOC | Wed, Nov 2, 2005 | 54.14 | 54.63 | 54.12 | 54.20 | 3388 | NYSE | NOC | Tue, Nov 1, 2005 | 53.70 | 54.78 | 53.67 | 54.12 | 3387 | NYSE | NOC | Mon, Oct 31, 2005 | 53.90 | 54.27 | 53.18 | 53.65 | 3386 | NYSE | NOC | Fri, Oct 28, 2005 | 52.50 | 54.10 | 52.50 | 54.10 | 3385 | NYSE | NOC | Thu, Oct 27, 2005 | 52.77 | 53.00 | 52.30 | 52.33 | 3384 | NYSE | NOC | Wed, Oct 26, 2005 | 53.00 | 53.37 | 52.61 | 52.75 | 3383 | NYSE | NOC | Tue, Oct 25, 2005 | 54.25 | 54.65 | 52.74 | 52.92 | 3382 | NYSE | NOC | Mon, Oct 24, 2005 | 52.70 | 54.41 | 52.70 | 53.90 | 3381 | NYSE | NOC | Fri, Oct 21, 2005 | 53.75 | 54.02 | 52.73 | 52.73 | 3380 | NYSE | NOC | Thu, Oct 20, 2005 | 55.05 | 55.20 | 53.54 | 53.82 | 3379 | NYSE | NOC | Wed, Oct 19, 2005 | 53.65 | 55.33 | 53.65 | 55.31 | 3378 | NYSE | NOC | Tue, Oct 18, 2005 | 54.02 | 54.27 | 53.52 | 53.61 | 3377 | NYSE | NOC | Mon, Oct 17, 2005 | 53.39 | 54.14 | 52.71 | 54.02 | 3376 | NYSE | NOC | Fri, Oct 14, 2005 | 52.98 | 53.40 | 52.55 | 53.35 | 3375 | NYSE | NOC | Thu, Oct 13, 2005 | 52.55 | 53.18 | 52.55 | 53.01 | 3374 | NYSE | NOC | Wed, Oct 12, 2005 | 52.35 | 53.00 | 52.26 | 52.60 | 3373 | NYSE | NOC | Tue, Oct 11, 2005 | 53.37 | 53.57 | 52.17 | 52.52 | 3372 | NYSE | NOC | Mon, Oct 10, 2005 | 53.60 | 54.18 | 53.23 | 53.48 | 3371 | NYSE | NOC | Fri, Oct 7, 2005 | 54.35 | 54.35 | 53.54 | 54.05 | 3370 | NYSE | NOC | Thu, Oct 6, 2005 | 54.05 | 54.29 | 53.62 | 54.14 | 3369 | NYSE | NOC | Wed, Oct 5, 2005 | 53.99 | 54.39 | 53.81 | 53.97 | 3368 | NYSE | NOC | Tue, Oct 4, 2005 | 53.97 | 54.58 | 53.77 | 53.86 | 3367 | NYSE | NOC | Mon, Oct 3, 2005 | 54.10 | 54.19 | 53.58 | 53.88 | 3366 | NYSE | NOC | Fri, Sep 30, 2005 | 53.80 | 54.37 | 53.55 | 54.35 | 3365 | NYSE | NOC | Thu, Sep 29, 2005 | 54.06 | 54.25 | 53.54 | 53.85 | 3364 | NYSE | NOC | Wed, Sep 28, 2005 | 54.14 | 54.40 | 53.68 | 53.98 | 3363 | NYSE | NOC | Tue, Sep 27, 2005 | 53.50 | 53.81 | 52.95 | 53.67 | 3362 | NYSE | NOC | Mon, Sep 26, 2005 | 53.79 | 54.16 | 53.47 | 53.71 | 3361 | NYSE | NOC | Fri, Sep 23, 2005 | 53.84 | 54.11 | 53.41 | 53.74 | 3360 | NYSE | NOC | Thu, Sep 22, 2005 | 54.23 | 54.40 | 53.52 | 53.85 | 3359 | NYSE | NOC | Wed, Sep 21, 2005 | 55.58 | 55.95 | 53.86 | 54.39 | 3358 | NYSE | NOC | Tue, Sep 20, 2005 | 55.70 | 56.20 | 55.56 | 55.78 | 3357 | NYSE | NOC | Mon, Sep 19, 2005 | 56.32 | 56.51 | 55.65 | 55.86 | 3356 | NYSE | NOC | Fri, Sep 16, 2005 | 56.10 | 56.43 | 55.80 | 56.32 | 3355 | NYSE | NOC | Thu, Sep 15, 2005 | 56.01 | 56.05 | 55.50 | 55.95 | 3354 | NYSE | NOC | Wed, Sep 14, 2005 | 56.14 | 56.39 | 55.60 | 56.00 | 3353 | NYSE | NOC | Tue, Sep 13, 2005 | 57.21 | 57.21 | 56.13 | 56.16 | 3352 | NYSE | NOC | Mon, Sep 12, 2005 | 57.41 | 57.72 | 56.86 | 57.20 | 3351 | NYSE | NOC | Fri, Sep 9, 2005 | 57.58 | 58.18 | 57.30 | 57.87 | 3350 | NYSE | NOC | Thu, Sep 8, 2005 | 57.20 | 57.72 | 56.96 | 57.66 | 3349 | NYSE | NOC | Wed, Sep 7, 2005 | 57.14 | 57.43 | 57.04 | 57.33 | 3348 | NYSE | NOC | Tue, Sep 6, 2005 | 56.86 | 57.10 | 56.55 | 57.04 | 3347 | NYSE | NOC | Fri, Sep 2, 2005 | 56.20 | 57.11 | 56.10 | 56.90 | 3346 | NYSE | NOC | Thu, Sep 1, 2005 | 55.95 | 56.39 | 55.78 | 56.04 | 3345 | NYSE | NOC | Wed, Aug 31, 2005 | 56.04 | 56.24 | 55.19 | 56.09 | 3344 | NYSE | NOC | Tue, Aug 30, 2005 | 55.63 | 55.99 | 55.44 | 55.89 | 3343 | NYSE | NOC | Mon, Aug 29, 2005 | 55.24 | 56.08 | 55.15 | 55.97 | 3342 | NYSE | NOC | Fri, Aug 26, 2005 | 55.60 | 55.83 | 55.29 | 55.55 | 3341 | NYSE | NOC | Thu, Aug 25, 2005 | 55.56 | 55.75 | 55.39 | 55.70 | 3340 | NYSE | NOC | Wed, Aug 24, 2005 | 56.28 | 56.54 | 55.71 | 55.72 | 3339 | NYSE | NOC | Tue, Aug 23, 2005 | 56.37 | 56.50 | 56.07 | 56.18 | 3338 | NYSE | NOC | Mon, Aug 22, 2005 | 55.89 | 56.48 | 55.84 | 56.32 | 3337 | NYSE | NOC | Fri, Aug 19, 2005 | 55.96 | 55.98 | 55.61 | 55.70 | 3336 | NYSE | NOC | Thu, Aug 18, 2005 | 55.60 | 55.76 | 55.40 | 55.73 | 3335 | NYSE | NOC | Wed, Aug 17, 2005 | 55.72 | 55.87 | 55.42 | 55.59 | 3334 | NYSE | NOC | Tue, Aug 16, 2005 | 55.76 | 56.13 | 55.60 | 55.91 | 3333 | NYSE | NOC | Mon, Aug 15, 2005 | 55.06 | 55.78 | 55.04 | 55.75 | 3332 | NYSE | NOC | Fri, Aug 12, 2005 | 54.99 | 55.31 | 54.91 | 55.19 | 3331 | NYSE | NOC | Thu, Aug 11, 2005 | 54.96 | 55.25 | 54.88 | 54.98 | 3330 | NYSE | NOC | Wed, Aug 10, 2005 | 55.35 | 55.80 | 54.73 | 54.92 | 3329 | NYSE | NOC | Tue, Aug 9, 2005 | 55.70 | 55.76 | 55.12 | 55.20 | 3328 | NYSE | NOC | Mon, Aug 8, 2005 | 55.41 | 55.69 | 55.22 | 55.27 | 3327 | NYSE | NOC | Fri, Aug 5, 2005 | 55.65 | 55.85 | 55.41 | 55.42 | 3326 | NYSE | NOC | Thu, Aug 4, 2005 | 55.57 | 55.91 | 55.32 | 55.76 | 3325 | NYSE | NOC | Wed, Aug 3, 2005 | 55.26 | 55.66 | 55.25 | 55.55 | 3324 | NYSE | NOC | Tue, Aug 2, 2005 | 55.37 | 55.49 | 55.01 | 55.29 | 3323 | NYSE | NOC | Mon, Aug 1, 2005 | 55.60 | 55.82 | 55.45 | 55.48 | 3322 | NYSE | NOC | Fri, Jul 29, 2005 | 56.08 | 56.29 | 55.45 | 55.45 | 3321 | NYSE | NOC | Thu, Jul 28, 2005 | 57.50 | 57.50 | 56.18 | 56.18 | 3320 | NYSE | NOC | Wed, Jul 27, 2005 | 56.80 | 57.07 | 56.42 | 56.70 | 3319 | NYSE | NOC | Tue, Jul 26, 2005 | 56.57 | 56.91 | 56.28 | 56.81 | 3318 | NYSE | NOC | Mon, Jul 25, 2005 | 56.10 | 56.67 | 56.01 | 56.57 | 3317 | NYSE | NOC | Fri, Jul 22, 2005 | 56.39 | 56.40 | 55.85 | 56.27 | 3316 | NYSE | NOC | Thu, Jul 21, 2005 | 55.44 | 56.63 | 55.23 | 56.31 | 3315 | NYSE | NOC | Wed, Jul 20, 2005 | 54.65 | 55.50 | 54.43 | 55.44 | 3314 | NYSE | NOC | Tue, Jul 19, 2005 | 55.10 | 55.29 | 54.58 | 54.80 | 3313 | NYSE | NOC | Mon, Jul 18, 2005 | 55.46 | 55.47 | 54.91 | 54.92 | 3312 | NYSE | NOC | Fri, Jul 15, 2005 | 55.35 | 55.85 | 55.18 | 55.69 | 3311 | NYSE | NOC | Thu, Jul 14, 2005 | 55.25 | 55.78 | 55.20 | 55.35 | 3310 | NYSE | NOC | Wed, Jul 13, 2005 | 55.20 | 55.43 | 55.15 | 55.30 | 3309 | NYSE | NOC | Tue, Jul 12, 2005 | 55.30 | 55.49 | 54.80 | 55.08 | 3308 | NYSE | NOC | Mon, Jul 11, 2005 | 55.75 | 55.80 | 55.28 | 55.30 | 3307 | NYSE | NOC | Fri, Jul 8, 2005 | 54.75 | 55.07 | 54.50 | 54.96 | 3306 | NYSE | NOC | Thu, Jul 7, 2005 | 54.41 | 54.90 | 54.10 | 54.80 | 3305 | NYSE | NOC | Wed, Jul 6, 2005 | 54.98 | 55.14 | 54.32 | 54.55 | 3304 | NYSE | NOC | Tue, Jul 5, 2005 | 55.22 | 55.35 | 54.85 | 55.03 | 3303 | NYSE | NOC | Fri, Jul 1, 2005 | 55.29 | 55.48 | 55.03 | 55.32 | 3302 | NYSE | NOC | Thu, Jun 30, 2005 | 55.14 | 56.10 | 55.14 | 55.25 | 3301 | NYSE | NOC | Wed, Jun 29, 2005 | 55.75 | 55.85 | 55.33 | 55.73 | 3300 | NYSE | NOC | Tue, Jun 28, 2005 | 55.00 | 55.82 | 54.79 | 55.67 | 3299 | NYSE | NOC | Mon, Jun 27, 2005 | 54.59 | 54.74 | 54.06 | 54.60 | 3298 | NYSE | NOC | Fri, Jun 24, 2005 | 55.20 | 55.31 | 54.70 | 54.77 | 3297 | NYSE | NOC | Thu, Jun 23, 2005 | 56.00 | 56.12 | 55.33 | 55.33 | 3296 | NYSE | NOC | Wed, Jun 22, 2005 | 55.87 | 56.20 | 55.78 | 55.97 | 3295 | NYSE | NOC | Tue, Jun 21, 2005 | 56.07 | 56.18 | 55.59 | 55.74 | 3294 | NYSE | NOC | Mon, Jun 20, 2005 | 56.40 | 56.53 | 56.10 | 56.13 | 3293 | NYSE | NOC | Fri, Jun 17, 2005 | 56.65 | 56.82 | 56.30 | 56.40 | 3292 | NYSE | NOC | Thu, Jun 16, 2005 | 56.39 | 56.48 | 56.12 | 56.36 | 3291 | NYSE | NOC | Wed, Jun 15, 2005 | 56.35 | 56.62 | 56.14 | 56.43 | 3290 | NYSE | NOC | Tue, Jun 14, 2005 | 56.71 | 56.71 | 56.22 | 56.34 | 3289 | NYSE | NOC | Mon, Jun 13, 2005 | 56.62 | 57.23 | 56.51 | 56.77 | 3288 | NYSE | NOC | Fri, Jun 10, 2005 | 56.31 | 56.71 | 56.15 | 56.61 | 3287 | NYSE | NOC | Thu, Jun 9, 2005 | 55.38 | 56.55 | 55.16 | 56.38 | 3286 | NYSE | NOC | Wed, Jun 8, 2005 | 55.52 | 55.68 | 55.21 | 55.38 | 3285 | NYSE | NOC | Tue, Jun 7, 2005 | 55.79 | 56.19 | 55.45 | 55.56 | 3284 | NYSE | NOC | Mon, Jun 6, 2005 | 55.59 | 55.82 | 55.47 | 55.74 | 3283 | NYSE | NOC | Fri, Jun 3, 2005 | 55.63 | 55.97 | 55.37 | 55.59 | 3282 | NYSE | NOC | Thu, Jun 2, 2005 | 55.40 | 55.73 | 55.11 | 55.63 | 3281 | NYSE | NOC | Wed, Jun 1, 2005 | 55.73 | 55.73 | 55.07 | 55.36 | 3280 | NYSE | NOC | Tue, May 31, 2005 | 55.55 | 56.05 | 55.40 | 55.72 | 3279 | NYSE | NOC | Fri, May 27, 2005 | 55.29 | 55.59 | 55.15 | 55.45 | 3278 | NYSE | NOC | Thu, May 26, 2005 | 55.25 | 55.50 | 55.03 | 55.35 | 3277 | NYSE | NOC | Wed, May 25, 2005 | 55.40 | 55.84 | 55.09 | 55.23 | 3276 | NYSE | NOC | Tue, May 24, 2005 | 55.47 | 55.97 | 55.22 | 55.86 | 3275 | NYSE | NOC | Mon, May 23, 2005 | 54.96 | 55.70 | 54.93 | 55.46 | 3274 | NYSE | NOC | Fri, May 20, 2005 | 54.60 | 55.37 | 54.54 | 55.28 | 3273 | NYSE | NOC | Thu, May 19, 2005 | 54.31 | 54.55 | 53.94 | 54.53 | 3272 | NYSE | NOC | Wed, May 18, 2005 | 54.33 | 54.62 | 54.10 | 54.39 | 3271 | NYSE | NOC | Tue, May 17, 2005 | 53.81 | 54.37 | 53.42 | 54.33 | 3270 | NYSE | NOC | Mon, May 16, 2005 | 53.82 | 54.20 | 53.68 | 53.86 | 3269 | NYSE | NOC | Fri, May 13, 2005 | 54.63 | 54.68 | 53.27 | 53.75 | 3268 | NYSE | NOC | Thu, May 12, 2005 | 54.97 | 55.09 | 54.32 | 54.49 | 3267 | NYSE | NOC | Wed, May 11, 2005 | 54.95 | 55.15 | 54.61 | 54.90 | 3266 | NYSE | NOC | Tue, May 10, 2005 | 55.48 | 55.68 | 54.86 | 55.07 | 3265 | NYSE | NOC | Mon, May 9, 2005 | 55.69 | 55.98 | 55.47 | 55.88 | 3264 | NYSE | NOC | Fri, May 6, 2005 | 55.55 | 56.00 | 55.55 | 55.65 | 3263 | NYSE | NOC | Thu, May 5, 2005 | 55.25 | 55.59 | 54.90 | 55.13 | 3262 | NYSE | NOC | Wed, May 4, 2005 | 55.18 | 55.74 | 55.01 | 55.50 | 3261 | NYSE | NOC | Tue, May 3, 2005 | 55.20 | 55.70 | 54.94 | 55.04 | 3260 | NYSE | NOC | Mon, May 2, 2005 | 54.77 | 55.49 | 54.50 | 55.30 | 3259 | NYSE | NOC | Fri, Apr 29, 2005 | 54.56 | 54.95 | 53.88 | 54.84 | 3258 | NYSE | NOC | Thu, Apr 28, 2005 | 54.05 | 55.00 | 53.76 | 54.23 | 3257 | NYSE | NOC | Wed, Apr 27, 2005 | 53.90 | 53.97 | 53.25 | 53.50 | 3256 | NYSE | NOC | Tue, Apr 26, 2005 | 54.15 | 54.41 | 53.89 | 53.89 | 3255 | NYSE | NOC | Mon, Apr 25, 2005 | 54.60 | 55.11 | 54.11 | 54.32 | 3254 | NYSE | NOC | Fri, Apr 22, 2005 | 54.25 | 54.46 | 53.60 | 53.97 | 3253 | NYSE | NOC | Thu, Apr 21, 2005 | 53.82 | 54.41 | 53.60 | 54.24 | 3252 | NYSE | NOC | Wed, Apr 20, 2005 | 53.90 | 54.07 | 53.40 | 53.55 | 3251 | NYSE | NOC | Tue, Apr 19, 2005 | 54.26 | 54.34 | 53.47 | 53.67 | 3250 | NYSE | NOC | Mon, Apr 18, 2005 | 54.40 | 54.42 | 53.92 | 54.25 | 3249 | NYSE | NOC | Fri, Apr 15, 2005 | 55.15 | 55.20 | 54.57 | 54.57 | 3248 | NYSE | NOC | Thu, Apr 14, 2005 | 55.85 | 56.58 | 55.31 | 55.31 | 3247 | NYSE | NOC | Wed, Apr 13, 2005 | 56.17 | 56.42 | 55.79 | 56.00 | 3246 | NYSE | NOC | Tue, Apr 12, 2005 | 56.14 | 56.50 | 55.76 | 56.31 | 3245 | NYSE | NOC | Mon, Apr 11, 2005 | 55.89 | 56.35 | 55.88 | 56.25 | 3244 | NYSE | NOC | Fri, Apr 8, 2005 | 56.30 | 56.50 | 55.83 | 55.88 | 3243 | NYSE | NOC | Thu, Apr 7, 2005 | 55.68 | 56.40 | 55.63 | 56.31 | 3242 | NYSE | NOC | Wed, Apr 6, 2005 | 55.35 | 55.70 | 54.98 | 55.70 | 3241 | NYSE | NOC | Tue, Apr 5, 2005 | 54.67 | 55.48 | 54.38 | 55.31 | 3240 | NYSE | NOC | Mon, Apr 4, 2005 | 54.39 | 54.63 | 54.05 | 54.47 | 3239 | NYSE | NOC | Fri, Apr 1, 2005 | 54.25 | 54.52 | 53.67 | 54.20 | 3238 | NYSE | NOC | Thu, Mar 31, 2005 | 54.17 | 54.35 | 53.80 | 53.98 | 3237 | NYSE | NOC | Wed, Mar 30, 2005 | 53.40 | 54.36 | 53.31 | 54.16 | 3236 | NYSE | NOC | Tue, Mar 29, 2005 | 53.75 | 53.86 | 53.05 | 53.11 | 3235 | NYSE | NOC | Mon, Mar 28, 2005 | 53.70 | 54.07 | 53.49 | 53.68 | 3234 | NYSE | NOC | Thu, Mar 24, 2005 | 54.95 | 55.98 | 53.20 | 53.31 | 3233 | NYSE | NOC | Wed, Mar 23, 2005 | 52.47 | 52.91 | 52.17 | 52.78 | 3232 | NYSE | NOC | Tue, Mar 22, 2005 | 52.70 | 53.11 | 52.30 | 52.41 | 3231 | NYSE | NOC | Mon, Mar 21, 2005 | 52.55 | 52.85 | 52.10 | 52.50 | 3230 | NYSE | NOC | Fri, Mar 18, 2005 | 52.35 | 52.55 | 51.64 | 52.38 | 3229 | NYSE | NOC | Thu, Mar 17, 2005 | 53.15 | 53.15 | 52.20 | 52.34 | 3228 | NYSE | NOC | Wed, Mar 16, 2005 | 53.64 | 54.00 | 52.99 | 53.00 | 3227 | NYSE | NOC | Tue, Mar 15, 2005 | 54.45 | 54.70 | 54.02 | 54.02 | 3226 | NYSE | NOC | Mon, Mar 14, 2005 | 54.40 | 54.60 | 54.21 | 54.40 | 3225 | NYSE | NOC | Fri, Mar 11, 2005 | 54.49 | 54.75 | 54.12 | 54.29 | 3224 | NYSE | NOC | Thu, Mar 10, 2005 | 54.38 | 54.60 | 54.08 | 54.24 | 3223 | NYSE | NOC | Wed, Mar 9, 2005 | 54.62 | 54.82 | 54.20 | 54.25 | 3222 | NYSE | NOC | Tue, Mar 8, 2005 | 54.31 | 55.62 | 54.24 | 54.95 | 3221 | NYSE | NOC | Mon, Mar 7, 2005 | 53.82 | 54.26 | 53.70 | 54.06 | 3220 | NYSE | NOC | Fri, Mar 4, 2005 | 53.70 | 53.98 | 53.49 | 53.89 | 3219 | NYSE | NOC | Thu, Mar 3, 2005 | 53.60 | 53.85 | 53.20 | 53.44 | 3218 | NYSE | NOC | Wed, Mar 2, 2005 | 53.35 | 53.76 | 53.25 | 53.60 | 3217 | NYSE | NOC | Tue, Mar 1, 2005 | 53.00 | 53.92 | 53.00 | 53.76 | 3216 | NYSE | NOC | Mon, Feb 28, 2005 | 52.66 | 53.28 | 52.64 | 52.90 | 3215 | NYSE | NOC | Fri, Feb 25, 2005 | 52.35 | 53.20 | 52.30 | 52.91 | 3214 | NYSE | NOC | Thu, Feb 24, 2005 | 52.19 | 52.60 | 52.05 | 52.35 | 3213 | NYSE | NOC | Wed, Feb 23, 2005 | 52.30 | 52.38 | 51.93 | 52.17 | 3212 | NYSE | NOC | Tue, Feb 22, 2005 | 52.65 | 52.96 | 52.03 | 52.08 | 3211 | NYSE | NOC | Fri, Feb 18, 2005 | 53.31 | 53.42 | 52.72 | 53.05 | 3210 | NYSE | NOC | Thu, Feb 17, 2005 | 53.75 | 54.00 | 53.31 | 53.31 | 3209 | NYSE | NOC | Wed, Feb 16, 2005 | 53.73 | 54.02 | 53.60 | 53.99 | 3208 | NYSE | NOC | Tue, Feb 15, 2005 | 53.90 | 54.45 | 53.79 | 53.97 | 3207 | NYSE | NOC | Mon, Feb 14, 2005 | 53.92 | 54.50 | 53.78 | 54.25 | 3206 | NYSE | NOC | Fri, Feb 11, 2005 | 52.70 | 53.82 | 52.65 | 53.72 | 3205 | NYSE | NOC | Thu, Feb 10, 2005 | 52.25 | 52.78 | 52.05 | 52.70 | 3204 | NYSE | NOC | Wed, Feb 9, 2005 | 52.80 | 52.99 | 52.13 | 52.19 | 3203 | NYSE | NOC | Tue, Feb 8, 2005 | 53.00 | 53.14 | 52.85 | 52.90 | 3202 | NYSE | NOC | Mon, Feb 7, 2005 | 52.70 | 53.11 | 52.36 | 53.10 | 3201 | NYSE | NOC | Fri, Feb 4, 2005 | 52.31 | 52.55 | 52.07 | 52.26 | 3200 | NYSE | NOC | Thu, Feb 3, 2005 | 52.40 | 52.40 | 51.86 | 52.18 | 3199 | NYSE | NOC | Wed, Feb 2, 2005 | 52.10 | 53.06 | 51.98 | 52.34 | 3198 | NYSE | NOC | Tue, Feb 1, 2005 | 52.01 | 52.22 | 51.77 | 52.00 | 3197 | NYSE | NOC | Mon, Jan 31, 2005 | 51.95 | 52.11 | 51.60 | 51.88 | 3196 | NYSE | NOC | Fri, Jan 28, 2005 | 52.00 | 52.20 | 51.58 | 51.77 | 3195 | NYSE | NOC | Thu, Jan 27, 2005 | 51.35 | 52.41 | 51.17 | 52.10 | 3194 | NYSE | NOC | Wed, Jan 26, 2005 | 51.45 | 51.80 | 51.38 | 51.63 | 3193 | NYSE | NOC | Tue, Jan 25, 2005 | 51.29 | 51.65 | 51.10 | 51.25 | 3192 | NYSE | NOC | Mon, Jan 24, 2005 | 51.78 | 51.88 | 51.29 | 51.29 | 3191 | NYSE | NOC | Fri, Jan 21, 2005 | 51.60 | 51.91 | 51.40 | 51.51 | 3190 | NYSE | NOC | Thu, Jan 20, 2005 | 51.65 | 52.05 | 51.26 | 51.37 | 3189 | NYSE | NOC | Wed, Jan 19, 2005 | 52.60 | 52.82 | 51.93 | 51.97 | 3188 | NYSE | NOC | Tue, Jan 18, 2005 | 52.00 | 52.89 | 51.99 | 52.70 | 3187 | NYSE | NOC | Fri, Jan 14, 2005 | 52.30 | 52.84 | 52.15 | 52.64 | 3186 | NYSE | NOC | Thu, Jan 13, 2005 | 52.95 | 53.11 | 52.31 | 52.45 | 3185 | NYSE | NOC | Wed, Jan 12, 2005 | 52.75 | 53.27 | 52.75 | 53.15 | 3184 | NYSE | NOC | Tue, Jan 11, 2005 | 52.80 | 52.89 | 52.31 | 52.75 | 3183 | NYSE | NOC | Mon, Jan 10, 2005 | 53.05 | 53.25 | 52.66 | 52.92 | 3182 | NYSE | NOC | Fri, Jan 7, 2005 | 53.13 | 53.32 | 52.60 | 53.05 | 3181 | NYSE | NOC | Thu, Jan 6, 2005 | 53.51 | 53.66 | 53.00 | 53.16 | 3180 | NYSE | NOC | Wed, Jan 5, 2005 | 52.35 | 53.69 | 52.21 | 53.30 | 3179 | NYSE | NOC | Tue, Jan 4, 2005 | 52.80 | 53.56 | 52.01 | 52.50 | 3178 | NYSE | NOC | Mon, Jan 3, 2005 | 54.05 | 54.49 | 53.16 | 53.65 | 3177 | NYSE | NOC | Fri, Dec 31, 2004 | 54.70 | 54.93 | 54.36 | 54.36 | 3176 | NYSE | NOC | Thu, Dec 30, 2004 | 54.62 | 54.98 | 53.80 | 54.76 | 3175 | NYSE | NOC | Wed, Dec 29, 2004 | 55.93 | 55.93 | 54.50 | 54.62 | 3174 | NYSE | NOC | Tue, Dec 28, 2004 | 56.40 | 56.53 | 55.85 | 56.07 | 3173 | NYSE | NOC | Mon, Dec 27, 2004 | 56.55 | 56.84 | 55.92 | 55.96 | 3172 | NYSE | NOC | Thu, Dec 23, 2004 | 56.60 | 56.98 | 56.47 | 56.56 | 3171 | NYSE | NOC | Wed, Dec 22, 2004 | 55.70 | 56.62 | 55.70 | 56.53 | 3170 | NYSE | NOC | Tue, Dec 21, 2004 | 56.45 | 56.50 | 55.38 | 55.91 | 3169 | NYSE | NOC | Mon, Dec 20, 2004 | 56.90 | 57.20 | 56.55 | 56.56 | 3168 | NYSE | NOC | Fri, Dec 17, 2004 | 56.90 | 57.63 | 56.81 | 56.90 | 3167 | NYSE | NOC | Thu, Dec 16, 2004 | 57.10 | 57.76 | 57.10 | 57.75 | 3166 | NYSE | NOC | Wed, Dec 15, 2004 | 56.70 | 57.17 | 56.66 | 57.02 | 3165 | NYSE | NOC | Tue, Dec 14, 2004 | 56.65 | 57.25 | 56.62 | 56.95 | 3164 | NYSE | NOC | Mon, Dec 13, 2004 | 56.20 | 57.15 | 56.20 | 56.80 | 3163 | NYSE | NOC | Fri, Dec 10, 2004 | 56.19 | 56.30 | 54.94 | 55.95 | 3162 | NYSE | NOC | Thu, Dec 9, 2004 | 55.00 | 55.38 | 54.85 | 55.20 | 3161 | NYSE | NOC | Wed, Dec 8, 2004 | 56.80 | 56.80 | 55.00 | 55.09 | 3160 | NYSE | NOC | Tue, Dec 7, 2004 | 57.40 | 58.15 | 56.81 | 57.08 | 3159 | NYSE | NOC | Mon, Dec 6, 2004 | 57.48 | 57.77 | 57.25 | 57.75 | 3158 | NYSE | NOC | Fri, Dec 3, 2004 | 56.88 | 57.58 | 56.73 | 57.48 | 3157 | NYSE | NOC | Thu, Dec 2, 2004 | 56.80 | 57.32 | 56.62 | 57.11 | 3156 | NYSE | NOC | Wed, Dec 1, 2004 | 56.20 | 57.00 | 56.02 | 56.85 | 3155 | NYSE | NOC | Tue, Nov 30, 2004 | 56.20 | 56.75 | 56.20 | 56.33 | 3154 | NYSE | NOC | Mon, Nov 29, 2004 | 56.20 | 56.65 | 56.05 | 56.46 | 3153 | NYSE | NOC | Fri, Nov 26, 2004 | 56.05 | 56.44 | 56.05 | 56.27 | 3152 | NYSE | NOC | Wed, Nov 24, 2004 | 56.56 | 56.74 | 56.06 | 56.54 | 3151 | NYSE | NOC | Tue, Nov 23, 2004 | 56.10 | 57.00 | 56.10 | 56.79 | 3150 | NYSE | NOC | Mon, Nov 22, 2004 | 55.85 | 56.36 | 55.80 | 56.33 | 3149 | NYSE | NOC | Fri, Nov 19, 2004 | 56.36 | 56.48 | 56.06 | 56.11 | 3148 | NYSE | NOC | Thu, Nov 18, 2004 | 56.44 | 56.75 | 56.00 | 56.36 | 3147 | NYSE | NOC | Wed, Nov 17, 2004 | 55.98 | 56.95 | 55.56 | 56.44 | 3146 | NYSE | NOC | Tue, Nov 16, 2004 | 55.24 | 55.76 | 55.06 | 55.58 | 3145 | NYSE | NOC | Mon, Nov 15, 2004 | 55.20 | 55.35 | 54.91 | 55.19 | 3144 | NYSE | NOC | Fri, Nov 12, 2004 | 55.01 | 55.22 | 54.79 | 55.14 | 3143 | NYSE | NOC | Thu, Nov 11, 2004 | 54.80 | 55.25 | 54.67 | 55.01 | 3142 | NYSE | NOC | Wed, Nov 10, 2004 | 54.55 | 54.98 | 54.12 | 54.69 | 3141 | NYSE | NOC | Tue, Nov 9, 2004 | 54.65 | 55.00 | 54.25 | 54.40 | 3140 | NYSE | NOC | Mon, Nov 8, 2004 | 54.05 | 54.86 | 53.86 | 54.51 | 3139 | NYSE | NOC | Fri, Nov 5, 2004 | 53.98 | 54.24 | 53.74 | 53.80 | 3138 | NYSE | NOC | Thu, Nov 4, 2004 | 53.75 | 53.92 | 53.56 | 53.77 | 3137 | NYSE | NOC | Wed, Nov 3, 2004 | 52.99 | 54.33 | 52.99 | 53.75 | 3136 | NYSE | NOC | Tue, Nov 2, 2004 | 52.60 | 53.01 | 51.31 | 51.65 | 3135 | NYSE | NOC | Mon, Nov 1, 2004 | 51.90 | 52.75 | 51.46 | 52.43 | 3134 | NYSE | NOC | Fri, Oct 29, 2004 | 52.30 | 52.45 | 51.62 | 51.75 | 3133 | NYSE | NOC | Thu, Oct 28, 2004 | 51.50 | 52.55 | 51.50 | 52.24 | 3132 | NYSE | NOC | Wed, Oct 27, 2004 | 50.51 | 52.00 | 50.51 | 51.75 | 3131 | NYSE | NOC | Tue, Oct 26, 2004 | 49.86 | 50.88 | 49.80 | 50.71 | 3130 | NYSE | NOC | Mon, Oct 25, 2004 | 49.95 | 50.22 | 49.85 | 49.94 | 3129 | NYSE | NOC | Fri, Oct 22, 2004 | 50.47 | 50.72 | 50.11 | 50.20 | 3128 | NYSE | NOC | Thu, Oct 21, 2004 | 50.03 | 50.66 | 49.95 | 50.44 | 3127 | NYSE | NOC | Wed, Oct 20, 2004 | 50.20 | 50.30 | 49.54 | 50.02 | 3126 | NYSE | NOC | Tue, Oct 19, 2004 | 50.66 | 51.07 | 50.13 | 50.18 | 3125 | NYSE | NOC | Mon, Oct 18, 2004 | 51.20 | 51.20 | 50.51 | 50.63 | 3124 | NYSE | NOC | Fri, Oct 15, 2004 | 51.30 | 51.61 | 51.07 | 51.37 | 3123 | NYSE | NOC | Thu, Oct 14, 2004 | 51.76 | 51.76 | 50.80 | 51.10 | 3122 | NYSE | NOC | Wed, Oct 13, 2004 | 52.02 | 52.27 | 51.38 | 51.66 | 3121 | NYSE | NOC | Tue, Oct 12, 2004 | 51.82 | 52.02 | 51.80 | 52.00 | 3120 | NYSE | NOC | Mon, Oct 11, 2004 | 51.75 | 52.21 | 51.75 | 51.97 | 3119 | NYSE | NOC | Fri, Oct 8, 2004 | 52.22 | 52.54 | 51.99 | 52.15 | 3118 | NYSE | NOC | Thu, Oct 7, 2004 | 52.80 | 52.99 | 52.35 | 52.53 | 3117 | NYSE | NOC | Wed, Oct 6, 2004 | 53.25 | 53.25 | 52.56 | 52.91 | 3116 | NYSE | NOC | Tue, Oct 5, 2004 | 52.94 | 53.08 | 52.63 | 53.06 | 3115 | NYSE | NOC | Mon, Oct 4, 2004 | 53.70 | 53.78 | 52.85 | 52.93 | 3114 | NYSE | NOC | Fri, Oct 1, 2004 | 52.70 | 53.70 | 52.55 | 53.70 | 3113 | NYSE | NOC | Thu, Sep 30, 2004 | 53.15 | 53.79 | 53.15 | 53.33 | 3112 | NYSE | NOC | Wed, Sep 29, 2004 | 53.21 | 53.53 | 53.04 | 53.32 | 3111 | NYSE | NOC | Tue, Sep 28, 2004 | 53.10 | 53.65 | 52.81 | 53.46 | 3110 | NYSE | NOC | Mon, Sep 27, 2004 | 53.10 | 53.66 | 52.98 | 53.28 | 3109 | NYSE | NOC | Fri, Sep 24, 2004 | 52.40 | 53.45 | 52.40 | 53.28 | 3108 | NYSE | NOC | Thu, Sep 23, 2004 | 52.73 | 52.91 | 52.19 | 52.49 | 3107 | NYSE | NOC | Wed, Sep 22, 2004 | 53.22 | 53.22 | 52.51 | 52.66 | 3106 | NYSE | NOC | Tue, Sep 21, 2004 | 52.85 | 53.52 | 52.77 | 53.39 | 3105 | NYSE | NOC | Mon, Sep 20, 2004 | 52.80 | 53.10 | 52.37 | 52.88 | 3104 | NYSE | NOC | Fri, Sep 17, 2004 | 52.29 | 53.31 | 52.29 | 53.18 | 3103 | NYSE | NOC | Thu, Sep 16, 2004 | 52.00 | 52.43 | 51.95 | 52.29 | 3102 | NYSE | NOC | Wed, Sep 15, 2004 | 51.15 | 51.90 | 51.12 | 51.80 | 3101 | NYSE | NOC | Tue, Sep 14, 2004 | 50.80 | 52.48 | 50.77 | 51.70 | 3100 | NYSE | NOC | Mon, Sep 13, 2004 | 50.25 | 51.27 | 50.25 | 50.61 | 3099 | NYSE | NOC | Fri, Sep 10, 2004 | 50.47 | 50.47 | 50.00 | 50.22 | 3098 | NYSE | NOC | Thu, Sep 9, 2004 | 50.45 | 50.88 | 50.39 | 50.47 | 3097 | NYSE | NOC | Wed, Sep 8, 2004 | 51.41 | 51.45 | 50.60 | 50.64 | 3096 | NYSE | NOC | Tue, Sep 7, 2004 | 51.60 | 52.08 | 51.28 | 51.40 | 3095 | NYSE | NOC | Fri, Sep 3, 2004 | 51.60 | 51.94 | 51.35 | 51.35 | 3094 | NYSE | NOC | Thu, Sep 2, 2004 | 51.35 | 51.67 | 51.17 | 51.61 | 3093 | NYSE | NOC | Wed, Sep 1, 2004 | 51.65 | 51.83 | 51.06 | 51.50 | 3092 | NYSE | NOC | Tue, Aug 31, 2004 | 51.47 | 51.65 | 50.99 | 51.65 | 3091 | NYSE | NOC | Mon, Aug 30, 2004 | 51.15 | 51.95 | 51.15 | 51.34 | 3090 | NYSE | NOC | Fri, Aug 27, 2004 | 51.66 | 51.86 | 51.35 | 51.63 | 3089 | NYSE | NOC | Thu, Aug 26, 2004 | 51.50 | 51.81 | 51.16 | 51.66 | 3088 | NYSE | NOC | Wed, Aug 25, 2004 | 51.00 | 52.27 | 51.00 | 51.95 | 3087 | NYSE | NOC | Tue, Aug 24, 2004 | 51.50 | 51.61 | 51.23 | 51.51 | 3086 | NYSE | NOC | Mon, Aug 23, 2004 | 51.30 | 51.84 | 51.24 | 51.35 | 3085 | NYSE | NOC | Fri, Aug 20, 2004 | 51.11 | 51.44 | 50.78 | 51.41 | 3084 | NYSE | NOC | Thu, Aug 19, 2004 | 51.05 | 51.31 | 50.91 | 51.20 | 3083 | NYSE | NOC | Wed, Aug 18, 2004 | 51.20 | 51.28 | 50.90 | 51.26 | 3082 | NYSE | NOC | Tue, Aug 17, 2004 | 51.55 | 51.72 | 51.29 | 51.44 | 3081 | NYSE | NOC | Mon, Aug 16, 2004 | 51.15 | 51.92 | 51.13 | 51.48 | 3080 | NYSE | NOC | Fri, Aug 13, 2004 | 50.81 | 51.18 | 50.75 | 51.05 | 3079 | NYSE | NOC | Thu, Aug 12, 2004 | 51.15 | 51.77 | 50.58 | 50.80 | 3078 | NYSE | NOC | Wed, Aug 11, 2004 | 51.85 | 52.31 | 51.59 | 51.92 | 3077 | NYSE | NOC | Tue, Aug 10, 2004 | 51.70 | 52.05 | 51.62 | 52.00 | 3076 | NYSE | NOC | Mon, Aug 9, 2004 | 52.10 | 52.30 | 51.61 | 51.69 | 3075 | NYSE | NOC | Fri, Aug 6, 2004 | 52.90 | 53.05 | 51.73 | 51.89 | 3074 | NYSE | NOC | Thu, Aug 5, 2004 | 53.25 | 53.46 | 53.05 | 53.05 | 3073 | NYSE | NOC | Wed, Aug 4, 2004 | 53.00 | 53.53 | 52.91 | 53.36 | 3072 | NYSE | NOC | Tue, Aug 3, 2004 | 53.50 | 53.50 | 52.88 | 53.00 | 3071 | NYSE | NOC | Mon, Aug 2, 2004 | 52.60 | 53.87 | 52.54 | 53.69 | 3070 | NYSE | NOC | Fri, Jul 30, 2004 | 53.20 | 53.35 | 52.40 | 52.60 | 3069 | NYSE | NOC | Thu, Jul 29, 2004 | 53.71 | 54.20 | 52.63 | 52.75 | 3068 | NYSE | NOC | Wed, Jul 28, 2004 | 52.90 | 53.89 | 52.89 | 53.70 | 3067 | NYSE | NOC | Tue, Jul 27, 2004 | 53.05 | 53.43 | 52.55 | 53.27 | 3066 | NYSE | NOC | Mon, Jul 26, 2004 | 53.25 | 53.40 | 52.95 | 53.21 | 3065 | NYSE | NOC | Fri, Jul 23, 2004 | 53.30 | 53.78 | 52.82 | 53.29 | 3064 | NYSE | NOC | Thu, Jul 22, 2004 | 54.25 | 54.45 | 53.35 | 53.40 | 3063 | NYSE | NOC | Wed, Jul 21, 2004 | 54.70 | 55.05 | 54.12 | 54.50 | 3062 | NYSE | NOC | Tue, Jul 20, 2004 | 53.89 | 54.55 | 53.75 | 54.44 | 3061 | NYSE | NOC | Mon, Jul 19, 2004 | 54.00 | 54.30 | 53.77 | 53.88 | 3060 | NYSE | NOC | Fri, Jul 16, 2004 | 53.80 | 54.07 | 53.45 | 53.78 | 3059 | NYSE | NOC | Thu, Jul 15, 2004 | 53.40 | 53.89 | 53.13 | 53.39 | 3058 | NYSE | NOC | Wed, Jul 14, 2004 | 54.05 | 54.24 | 53.45 | 53.55 | 3057 | NYSE | NOC | Tue, Jul 13, 2004 | 54.55 | 54.60 | 53.89 | 54.04 | 3056 | NYSE | NOC | Mon, Jul 12, 2004 | 54.50 | 54.76 | 54.31 | 54.69 | 3055 | NYSE | NOC | Fri, Jul 9, 2004 | 54.49 | 54.71 | 54.22 | 54.50 | 3054 | NYSE | NOC | Thu, Jul 8, 2004 | 53.85 | 54.31 | 53.80 | 54.06 | 3053 | NYSE | NOC | Wed, Jul 7, 2004 | 53.40 | 54.15 | 53.29 | 54.15 | 3052 | NYSE | NOC | Tue, Jul 6, 2004 | 52.95 | 53.57 | 52.93 | 53.45 | 3051 | NYSE | NOC | Fri, Jul 2, 2004 | 53.60 | 53.63 | 52.96 | 53.24 | 3050 | NYSE | NOC | Thu, Jul 1, 2004 | 53.60 | 53.77 | 53.31 | 53.69 | 3049 | NYSE | NOC | Wed, Jun 30, 2004 | 53.15 | 53.95 | 53.15 | 53.70 | 3048 | NYSE | NOC | Tue, Jun 29, 2004 | 52.66 | 53.74 | 52.54 | 53.45 | 3047 | NYSE | NOC | Mon, Jun 28, 2004 | 53.00 | 53.35 | 52.65 | 52.80 | 3046 | NYSE | NOC | Fri, Jun 25, 2004 | 52.90 | 53.09 | 52.76 | 53.02 | 3045 | NYSE | NOC | Thu, Jun 24, 2004 | 53.03 | 53.25 | 52.83 | 53.00 | 3044 | NYSE | NOC | Wed, Jun 23, 2004 | 52.50 | 53.34 | 52.47 | 53.18 | 3043 | NYSE | NOC | Tue, Jun 22, 2004 | 52.38 | 52.99 | 52.31 | 52.60 | 3042 | NYSE | NOC | Mon, Jun 21, 2004 | 53.06 | 53.06 | 52.44 | 52.52 | 3041 | NYSE | NOC | Fri, Jun 18, 2004 | 52.73 | 53.15 | 52.65 | 53.06 | 3040 | NYSE | NOC | Thu, Jun 17, 2004 | 53.09 | 53.10 | 52.51 | 52.72 | 3039 | NYSE | NOC | Wed, Jun 16, 2004 | 52.44 | 53.16 | 52.44 | 53.09 | 3038 | NYSE | NOC | Tue, Jun 15, 2004 | 52.61 | 52.72 | 52.28 | 52.47 | 3037 | NYSE | NOC | Mon, Jun 14, 2004 | 52.48 | 52.89 | 52.34 | 52.49 | 3036 | NYSE | NOC | Thu, Jun 10, 2004 | 52.70 | 52.70 | 52.38 | 52.65 | 3035 | NYSE | NOC | Wed, Jun 9, 2004 | 52.50 | 53.05 | 52.44 | 52.44 | 3034 | NYSE | NOC | Tue, Jun 8, 2004 | 52.43 | 52.57 | 52.19 | 52.57 | 3033 | NYSE | NOC | Mon, Jun 7, 2004 | 52.00 | 52.50 | 51.96 | 52.50 | 3032 | NYSE | NOC | Fri, Jun 4, 2004 | 52.01 | 52.20 | 51.81 | 51.99 | 3031 | NYSE | NOC | Thu, Jun 3, 2004 | 52.20 | 52.20 | 51.85 | 51.95 | 3030 | NYSE | NOC | Wed, Jun 2, 2004 | 51.68 | 52.31 | 51.68 | 52.14 | 3029 | NYSE | NOC | Tue, Jun 1, 2004 | 51.48 | 51.84 | 51.14 | 51.68 | 3028 | NYSE | NOC | Fri, May 28, 2004 | 52.00 | 52.00 | 51.47 | 51.57 | 3027 | NYSE | NOC | Thu, May 27, 2004 | 51.19 | 52.00 | 51.19 | 52.00 | 3026 | NYSE | NOC | Wed, May 26, 2004 | 51.08 | 51.42 | 50.93 | 51.13 | 3025 | NYSE | NOC | Tue, May 25, 2004 | 49.93 | 51.38 | 49.92 | 51.25 | 3024 | NYSE | NOC | Mon, May 24, 2004 | 50.19 | 50.61 | 49.60 | 50.11 | 3023 | NYSE | NOC | Fri, May 21, 2004 | 49.94 | 50.20 | 49.85 | 50.03 | 3022 | NYSE | NOC | Thu, May 20, 2004 | 49.55 | 49.79 | 49.19 | 49.73 | 3021 | NYSE | NOC | Wed, May 19, 2004 | 50.20 | 50.55 | 49.85 | 49.90 | 3020 | NYSE | NOC | Tue, May 18, 2004 | 49.57 | 50.08 | 49.23 | 49.97 | 3019 | NYSE | NOC | Mon, May 17, 2004 | 49.75 | 49.79 | 49.30 | 49.47 | 3018 | NYSE | NOC | Fri, May 14, 2004 | 49.94 | 50.23 | 49.59 | 49.85 | 3017 | NYSE | NOC | Thu, May 13, 2004 | 49.70 | 50.16 | 49.68 | 49.94 | 3016 | NYSE | NOC | Wed, May 12, 2004 | 49.23 | 49.58 | 48.75 | 49.49 | 3015 | NYSE | NOC | Tue, May 11, 2004 | 49.25 | 49.28 | 48.51 | 48.73 | 3014 | NYSE | NOC | Mon, May 10, 2004 | 49.74 | 49.79 | 48.99 | 49.25 | 3013 | NYSE | NOC | Fri, May 7, 2004 | 49.93 | 50.15 | 49.82 | 49.94 | 3012 | NYSE | NOC | Thu, May 6, 2004 | 50.98 | 51.00 | 50.05 | 50.05 | 3011 | NYSE | NOC | Wed, May 5, 2004 | 49.80 | 50.43 | 49.75 | 50.10 | 3010 | NYSE | NOC | Tue, May 4, 2004 | 50.01 | 50.01 | 49.05 | 49.80 | 3009 | NYSE | NOC | Mon, May 3, 2004 | 49.63 | 50.12 | 49.59 | 49.98 | 3008 | NYSE | NOC | Fri, Apr 30, 2004 | 49.33 | 49.80 | 49.25 | 49.63 | 3007 | NYSE | NOC | Thu, Apr 29, 2004 | 49.58 | 49.78 | 49.30 | 49.41 | 3006 | NYSE | NOC | Wed, Apr 28, 2004 | 49.69 | 49.70 | 49.20 | 49.20 | 3005 | NYSE | NOC | Tue, Apr 27, 2004 | 49.53 | 50.04 | 49.53 | 49.76 | 3004 | NYSE | NOC | Mon, Apr 26, 2004 | 49.82 | 49.87 | 49.56 | 49.57 | 3003 | NYSE | NOC | Fri, Apr 23, 2004 | 50.18 | 50.26 | 49.53 | 49.82 | 3002 | NYSE | NOC | Thu, Apr 22, 2004 | 49.00 | 50.25 | 48.89 | 50.25 | 3001 | NYSE | NOC | Wed, Apr 21, 2004 | 49.00 | 49.14 | 48.45 | 49.08 | 3000 | NYSE | NOC | Tue, Apr 20, 2004 | 49.63 | 49.87 | 48.85 | 48.85 | 2999 | NYSE | NOC | Mon, Apr 19, 2004 | 49.75 | 49.98 | 49.43 | 49.50 | 2998 | NYSE | NOC | Fri, Apr 16, 2004 | 50.35 | 50.46 | 50.11 | 50.38 | 2997 | NYSE | NOC | Thu, Apr 15, 2004 | 50.45 | 50.63 | 49.85 | 50.14 | 2996 | NYSE | NOC | Wed, Apr 14, 2004 | 50.15 | 50.50 | 50.15 | 50.38 | 2995 | NYSE | NOC | Tue, Apr 13, 2004 | 50.61 | 50.76 | 50.11 | 50.24 | 2994 | NYSE | NOC | Mon, Apr 12, 2004 | 50.35 | 50.75 | 50.34 | 50.42 | 2993 | NYSE | NOC | Thu, Apr 8, 2004 | 50.65 | 50.72 | 50.28 | 50.30 | 2992 | NYSE | NOC | Wed, Apr 7, 2004 | 50.60 | 50.92 | 50.42 | 50.42 | 2991 | NYSE | NOC | Tue, Apr 6, 2004 | 50.33 | 50.72 | 49.97 | 50.65 | 2990 | NYSE | NOC | Mon, Apr 5, 2004 | 49.63 | 50.53 | 49.53 | 50.51 | 2989 | NYSE | NOC | Fri, Apr 2, 2004 | 49.43 | 50.00 | 49.26 | 49.66 | 2988 | NYSE | NOC | Thu, Apr 1, 2004 | 49.23 | 49.60 | 49.05 | 49.18 | 2987 | NYSE | NOC | Wed, Mar 31, 2004 | 48.77 | 49.40 | 48.56 | 49.21 | 2986 | NYSE | NOC | Tue, Mar 30, 2004 | 48.33 | 48.89 | 48.32 | 48.83 | 2985 | NYSE | NOC | Mon, Mar 29, 2004 | 48.50 | 48.63 | 48.33 | 48.40 | 2984 | NYSE | NOC | Fri, Mar 26, 2004 | 48.30 | 48.68 | 48.30 | 48.50 | 2983 | NYSE | NOC | Thu, Mar 25, 2004 | 48.64 | 48.88 | 48.48 | 48.48 | 2982 | NYSE | NOC | Wed, Mar 24, 2004 | 48.67 | 48.71 | 48.00 | 48.64 | 2981 | NYSE | NOC | Tue, Mar 23, 2004 | 48.65 | 49.14 | 48.52 | 48.62 | 2980 | NYSE | NOC | Mon, Mar 22, 2004 | 47.80 | 48.74 | 47.80 | 48.74 | 2979 | NYSE | NOC | Fri, Mar 19, 2004 | 48.43 | 48.77 | 48.22 | 48.22 | 2978 | NYSE | NOC | Thu, Mar 18, 2004 | 48.48 | 48.75 | 48.34 | 48.43 | 2977 | NYSE | NOC | Wed, Mar 17, 2004 | 48.30 | 48.42 | 48.11 | 48.34 | 2976 | NYSE | NOC | Tue, Mar 16, 2004 | 48.56 | 48.62 | 47.82 | 48.28 | 2975 | NYSE | NOC | Mon, Mar 15, 2004 | 48.10 | 48.78 | 48.04 | 48.55 | 2974 | NYSE | NOC | Fri, Mar 12, 2004 | 48.18 | 48.50 | 47.90 | 48.23 | 2973 | NYSE | NOC | Thu, Mar 11, 2004 | 48.75 | 48.92 | 48.29 | 48.30 | 2972 | NYSE | NOC | Wed, Mar 10, 2004 | 48.90 | 49.09 | 48.52 | 48.96 | 2971 | NYSE | NOC | Tue, Mar 9, 2004 | 48.27 | 48.70 | 48.02 | 48.58 | 2970 | NYSE | NOC | Mon, Mar 8, 2004 | 48.88 | 49.29 | 48.39 | 48.39 | 2969 | NYSE | NOC | Fri, Mar 5, 2004 | 48.38 | 49.18 | 48.38 | 48.92 | 2968 | NYSE | NOC | Thu, Mar 4, 2004 | 49.72 | 49.83 | 48.50 | 48.85 | 2967 | NYSE | NOC | Wed, Mar 3, 2004 | 49.85 | 49.99 | 49.51 | 49.75 | 2966 | NYSE | NOC | Tue, Mar 2, 2004 | 50.98 | 51.13 | 49.89 | 49.91 | 2965 | NYSE | NOC | Mon, Mar 1, 2004 | 50.93 | 51.40 | 50.93 | 51.09 | 2964 | NYSE | NOC | Fri, Feb 27, 2004 | 50.72 | 51.25 | 50.56 | 50.56 | 2963 | NYSE | NOC | Thu, Feb 26, 2004 | 50.76 | 50.78 | 50.50 | 50.72 | 2962 | NYSE | NOC | Wed, Feb 25, 2004 | 49.90 | 51.23 | 49.90 | 50.98 | 2961 | NYSE | NOC | Tue, Feb 24, 2004 | 50.75 | 51.11 | 49.50 | 50.17 | 2960 | NYSE | NOC | Mon, Feb 23, 2004 | 52.00 | 52.14 | 50.23 | 50.97 | 2959 | NYSE | NOC | Fri, Feb 20, 2004 | 52.45 | 52.58 | 51.92 | 52.11 | 2958 | NYSE | NOC | Thu, Feb 19, 2004 | 51.90 | 52.46 | 51.86 | 52.10 | 2957 | NYSE | NOC | Wed, Feb 18, 2004 | 52.18 | 52.49 | 51.89 | 51.89 | 2956 | NYSE | NOC | Tue, Feb 17, 2004 | 51.63 | 52.22 | 51.63 | 52.11 | 2955 | NYSE | NOC | Fri, Feb 13, 2004 | 51.83 | 52.12 | 51.73 | 51.83 | 2954 | NYSE | NOC | Thu, Feb 12, 2004 | 51.97 | 52.00 | 51.58 | 51.83 | 2953 | NYSE | NOC | Wed, Feb 11, 2004 | 51.58 | 52.12 | 51.30 | 51.97 | 2952 | NYSE | NOC | Tue, Feb 10, 2004 | 51.15 | 51.70 | 50.84 | 51.54 | 2951 | NYSE | NOC | Mon, Feb 9, 2004 | 51.31 | 51.41 | 50.76 | 51.29 | 2950 | NYSE | NOC | Fri, Feb 6, 2004 | 50.68 | 51.43 | 50.68 | 51.31 | 2949 | NYSE | NOC | Thu, Feb 5, 2004 | 49.63 | 50.72 | 49.63 | 50.56 | 2948 | NYSE | NOC | Wed, Feb 4, 2004 | 49.00 | 50.24 | 49.00 | 49.55 | 2947 | NYSE | NOC | Tue, Feb 3, 2004 | 49.33 | 49.43 | 48.78 | 49.00 | 2946 | NYSE | NOC | Mon, Feb 2, 2004 | 48.65 | 50.13 | 48.60 | 49.10 | 2945 | NYSE | NOC | Fri, Jan 30, 2004 | 49.23 | 49.27 | 48.17 | 48.36 | 2944 | NYSE | NOC | Thu, Jan 29, 2004 | 49.48 | 49.60 | 49.21 | 49.35 | 2943 | NYSE | NOC | Wed, Jan 28, 2004 | 50.04 | 50.18 | 49.35 | 49.43 | 2942 | NYSE | NOC | Tue, Jan 27, 2004 | 50.47 | 50.47 | 49.77 | 50.04 | 2941 | NYSE | NOC | Mon, Jan 26, 2004 | 49.81 | 50.72 | 49.71 | 50.54 | 2940 | NYSE | NOC | Fri, Jan 23, 2004 | 50.25 | 50.31 | 49.58 | 49.81 | 2939 | NYSE | NOC | Thu, Jan 22, 2004 | 50.45 | 50.45 | 50.00 | 50.16 | 2938 | NYSE | NOC | Wed, Jan 21, 2004 | 50.00 | 50.49 | 49.61 | 50.36 | 2937 | NYSE | NOC | Tue, Jan 20, 2004 | 50.15 | 50.35 | 49.82 | 50.00 | 2936 | NYSE | NOC | Fri, Jan 16, 2004 | 49.48 | 50.15 | 49.40 | 50.15 | 2935 | NYSE | NOC | Thu, Jan 15, 2004 | 49.39 | 49.96 | 49.21 | 49.37 | 2934 | NYSE | NOC | Wed, Jan 14, 2004 | 48.94 | 49.47 | 48.87 | 49.38 | 2933 | NYSE | NOC | Tue, Jan 13, 2004 | 48.50 | 48.95 | 48.45 | 48.78 | 2932 | NYSE | NOC | Mon, Jan 12, 2004 | 48.55 | 48.57 | 48.30 | 48.50 | 2931 | NYSE | NOC | Fri, Jan 9, 2004 | 48.10 | 48.83 | 48.00 | 48.45 | 2930 | NYSE | NOC | Thu, Jan 8, 2004 | 48.26 | 48.78 | 48.13 | 48.44 | 2929 | NYSE | NOC | Wed, Jan 7, 2004 | 47.81 | 48.54 | 47.65 | 48.26 | 2928 | NYSE | NOC | Tue, Jan 6, 2004 | 47.55 | 47.89 | 47.53 | 47.81 | 2927 | NYSE | NOC | Mon, Jan 5, 2004 | 47.25 | 47.55 | 46.91 | 47.55 | 2926 | NYSE | NOC | Fri, Jan 2, 2004 | 47.68 | 47.82 | 46.91 | 47.34 | 2925 | NYSE | NOC | Wed, Dec 31, 2003 | 47.49 | 47.82 | 47.25 | 47.80 | 2924 | NYSE | NOC | Tue, Dec 30, 2003 | 47.62 | 47.75 | 47.33 | 47.49 | 2923 | NYSE | NOC | Mon, Dec 29, 2003 | 47.29 | 47.57 | 47.23 | 47.52 | 2922 | NYSE | NOC | Fri, Dec 26, 2003 | 47.15 | 47.25 | 47.07 | 47.24 | 2921 | NYSE | NOC | Wed, Dec 24, 2003 | 46.28 | 47.08 | 46.24 | 47.08 | 2920 | NYSE | NOC | Tue, Dec 23, 2003 | 46.55 | 46.75 | 46.24 | 46.28 | 2919 | NYSE | NOC | Mon, Dec 22, 2003 | 46.61 | 46.90 | 46.53 | 46.73 | 2918 | NYSE | NOC | Fri, Dec 19, 2003 | 46.90 | 46.90 | 46.48 | 46.51 | 2917 | NYSE | NOC | Thu, Dec 18, 2003 | 46.30 | 46.70 | 46.10 | 46.60 | 2916 | NYSE | NOC | Wed, Dec 17, 2003 | 46.42 | 46.60 | 46.12 | 46.41 | 2915 | NYSE | NOC | Tue, Dec 16, 2003 | 45.99 | 46.61 | 45.98 | 46.43 | 2914 | NYSE | NOC | Mon, Dec 15, 2003 | 46.93 | 46.98 | 45.85 | 45.87 | 2913 | NYSE | NOC | Fri, Dec 12, 2003 | 46.72 | 46.90 | 46.42 | 46.73 | 2912 | NYSE | NOC | Thu, Dec 11, 2003 | 46.65 | 46.95 | 46.41 | 46.72 | 2911 | NYSE | NOC | Wed, Dec 10, 2003 | 46.56 | 46.95 | 46.47 | 46.66 | 2910 | NYSE | NOC | Tue, Dec 9, 2003 | 47.28 | 47.35 | 46.24 | 46.60 | 2909 | NYSE | NOC | Mon, Dec 8, 2003 | 46.40 | 47.28 | 46.36 | 47.15 | 2908 | NYSE | NOC | Fri, Dec 5, 2003 | 46.90 | 46.93 | 46.29 | 46.53 | 2907 | NYSE | NOC | Thu, Dec 4, 2003 | 46.65 | 47.29 | 46.45 | 47.18 | 2906 | NYSE | NOC | Wed, Dec 3, 2003 | 46.10 | 46.35 | 45.83 | 45.94 | 2905 | NYSE | NOC | Tue, Dec 2, 2003 | 46.08 | 46.08 | 45.68 | 45.79 | 2904 | NYSE | NOC | Mon, Dec 1, 2003 | 46.50 | 46.50 | 45.95 | 46.21 | 2903 | NYSE | NOC | Fri, Nov 28, 2003 | 46.39 | 46.44 | 46.14 | 46.32 | 2902 | NYSE | NOC | Wed, Nov 26, 2003 | 46.48 | 46.50 | 46.09 | 46.47 | 2901 | NYSE | NOC | Tue, Nov 25, 2003 | 46.50 | 46.64 | 46.04 | 46.41 | 2900 | NYSE | NOC | Mon, Nov 24, 2003 | 46.63 | 46.88 | 46.22 | 46.53 | 2899 | NYSE | NOC | Fri, Nov 21, 2003 | 46.33 | 46.63 | 46.25 | 46.63 | 2898 | NYSE | NOC | Thu, Nov 20, 2003 | 45.94 | 46.40 | 45.75 | 46.39 | 2897 | NYSE | NOC | Wed, Nov 19, 2003 | 45.18 | 46.31 | 45.07 | 45.94 | 2896 | NYSE | NOC | Tue, Nov 18, 2003 | 45.25 | 45.58 | 45.09 | 45.30 | 2895 | NYSE | NOC | Mon, Nov 17, 2003 | 45.43 | 45.90 | 45.22 | 45.36 | 2894 | NYSE | NOC | Fri, Nov 14, 2003 | 45.71 | 45.76 | 45.44 | 45.59 | 2893 | NYSE | NOC | Thu, Nov 13, 2003 | 45.03 | 45.85 | 44.94 | 45.71 | 2892 | NYSE | NOC | Wed, Nov 12, 2003 | 44.70 | 45.30 | 44.53 | 45.09 | 2891 | NYSE | NOC | Tue, Nov 11, 2003 | 44.43 | 44.89 | 44.25 | 44.70 | 2890 | NYSE | NOC | Mon, Nov 10, 2003 | 44.58 | 44.58 | 44.24 | 44.48 | 2889 | NYSE | NOC | Fri, Nov 7, 2003 | 44.13 | 44.70 | 44.01 | 44.53 | 2888 | NYSE | NOC | Thu, Nov 6, 2003 | 43.94 | 44.38 | 43.71 | 43.95 | 2887 | NYSE | NOC | Wed, Nov 5, 2003 | 44.37 | 44.50 | 44.20 | 44.46 | 2886 | NYSE | NOC | Tue, Nov 4, 2003 | 44.65 | 44.65 | 44.28 | 44.37 | 2885 | NYSE | NOC | Mon, Nov 3, 2003 | 44.70 | 45.03 | 44.56 | 44.65 | 2884 | NYSE | NOC | Fri, Oct 31, 2003 | 45.00 | 45.25 | 44.39 | 44.70 | 2883 | NYSE | NOC | Thu, Oct 30, 2003 | 45.18 | 45.35 | 44.84 | 45.00 | 2882 | NYSE | NOC | Wed, Oct 29, 2003 | 44.26 | 45.55 | 44.15 | 45.18 | 2881 | NYSE | NOC | Tue, Oct 28, 2003 | 43.43 | 43.90 | 43.35 | 43.75 | 2880 | NYSE | NOC | Mon, Oct 27, 2003 | 43.46 | 43.55 | 43.15 | 43.43 | 2879 | NYSE | NOC | Fri, Oct 24, 2003 | 43.34 | 43.46 | 42.88 | 43.46 | 2878 | NYSE | NOC | Thu, Oct 23, 2003 | 42.95 | 43.60 | 42.80 | 43.34 | 2877 | NYSE | NOC | Wed, Oct 22, 2003 | 43.28 | 43.28 | 42.75 | 42.94 | 2876 | NYSE | NOC | Tue, Oct 21, 2003 | 43.00 | 43.50 | 43.00 | 43.28 | 2875 | NYSE | NOC | Mon, Oct 20, 2003 | 43.17 | 43.26 | 42.87 | 43.22 | 2874 | NYSE | NOC | Fri, Oct 17, 2003 | 42.75 | 43.42 | 42.75 | 43.17 | 2873 | NYSE | NOC | Thu, Oct 16, 2003 | 42.70 | 42.80 | 42.23 | 42.38 | 2872 | NYSE | NOC | Wed, Oct 15, 2003 | 43.07 | 43.07 | 42.61 | 42.75 | 2871 | NYSE | NOC | Tue, Oct 14, 2003 | 42.72 | 43.11 | 42.60 | 43.07 | 2870 | NYSE | NOC | Mon, Oct 13, 2003 | 43.03 | 43.03 | 42.59 | 42.70 | 2869 | NYSE | NOC | Fri, Oct 10, 2003 | 43.12 | 43.12 | 42.52 | 42.79 | 2868 | NYSE | NOC | Thu, Oct 9, 2003 | 43.10 | 43.63 | 43.03 | 43.12 | 2867 | NYSE | NOC | Wed, Oct 8, 2003 | 43.15 | 43.25 | 42.65 | 42.85 | 2866 | NYSE | NOC | Tue, Oct 7, 2003 | 42.80 | 43.37 | 42.76 | 43.15 | 2865 | NYSE | NOC | Mon, Oct 6, 2003 | 43.30 | 43.33 | 42.69 | 42.93 | 2864 | NYSE | NOC | Fri, Oct 3, 2003 | 43.20 | 43.80 | 43.20 | 43.23 | 2863 | NYSE | NOC | Thu, Oct 2, 2003 | 43.45 | 43.55 | 43.10 | 43.20 | 2862 | NYSE | NOC | Wed, Oct 1, 2003 | 43.00 | 43.65 | 42.86 | 43.65 | 2861 | NYSE | NOC | Tue, Sep 30, 2003 | 43.15 | 43.38 | 42.76 | 43.11 | 2860 | NYSE | NOC | Mon, Sep 29, 2003 | 43.55 | 43.89 | 43.03 | 43.33 | 2859 | NYSE | NOC | Fri, Sep 26, 2003 | 42.75 | 43.43 | 42.70 | 43.08 | 2858 | NYSE | NOC | Thu, Sep 25, 2003 | 43.00 | 43.00 | 41.50 | 42.46 | 2857 | NYSE | NOC | Wed, Sep 24, 2003 | 43.98 | 43.99 | 43.00 | 43.00 | 2856 | NYSE | NOC | Tue, Sep 23, 2003 | 44.65 | 45.48 | 43.78 | 43.98 | 2855 | NYSE | NOC | Mon, Sep 22, 2003 | 46.30 | 46.38 | 45.50 | 45.75 | 2854 | NYSE | NOC | Fri, Sep 19, 2003 | 47.15 | 47.25 | 46.36 | 46.62 | 2853 | NYSE | NOC | Thu, Sep 18, 2003 | 47.25 | 47.50 | 47.12 | 47.26 | 2852 | NYSE | NOC | Wed, Sep 17, 2003 | 47.44 | 47.60 | 47.15 | 47.38 | 2851 | NYSE | NOC | Tue, Sep 16, 2003 | 47.13 | 47.54 | 46.95 | 47.42 | 2850 | NYSE | NOC | Mon, Sep 15, 2003 | 46.50 | 47.18 | 46.25 | 46.93 | 2849 | NYSE | NOC | Fri, Sep 12, 2003 | 46.47 | 46.68 | 46.05 | 46.54 | 2848 | NYSE | NOC | Thu, Sep 11, 2003 | 46.52 | 46.75 | 46.30 | 46.47 | 2847 | NYSE | NOC | Wed, Sep 10, 2003 | 46.72 | 46.90 | 46.06 | 46.40 | 2846 | NYSE | NOC | Tue, Sep 9, 2003 | 47.63 | 47.63 | 46.81 | 47.05 | 2845 | NYSE | NOC | Mon, Sep 8, 2003 | 47.25 | 47.64 | 47.15 | 47.50 | 2844 | NYSE | NOC | Fri, Sep 5, 2003 | 47.30 | 47.36 | 46.64 | 47.14 | 2843 | NYSE | NOC | Thu, Sep 4, 2003 | 48.08 | 48.08 | 47.35 | 47.64 | 2842 | NYSE | NOC | Wed, Sep 3, 2003 | 47.94 | 48.16 | 47.52 | 47.99 | 2841 | NYSE | NOC | Tue, Sep 2, 2003 | 47.85 | 48.30 | 47.44 | 47.83 | 2840 | NYSE | NOC | Fri, Aug 29, 2003 | 47.42 | 47.82 | 47.37 | 47.74 | 2839 | NYSE | NOC | Thu, Aug 28, 2003 | 47.31 | 47.71 | 47.07 | 47.67 | 2838 | NYSE | NOC | Wed, Aug 27, 2003 | 47.60 | 47.70 | 47.11 | 47.35 | 2837 | NYSE | NOC | Tue, Aug 26, 2003 | 47.11 | 47.88 | 47.09 | 47.70 | 2836 | NYSE | NOC | Mon, Aug 25, 2003 | 47.00 | 47.12 | 46.65 | 47.11 | 2835 | NYSE | NOC | Fri, Aug 22, 2003 | 48.63 | 48.63 | 47.26 | 47.42 | 2834 | NYSE | NOC | Thu, Aug 21, 2003 | 48.35 | 48.67 | 47.89 | 48.56 | 2833 | NYSE | NOC | Wed, Aug 20, 2003 | 48.00 | 48.00 | 46.98 | 47.11 | 2832 | NYSE | NOC | Tue, Aug 19, 2003 | 47.63 | 48.48 | 47.63 | 48.04 | 2831 | NYSE | NOC | Mon, Aug 18, 2003 | 46.58 | 47.62 | 46.55 | 47.62 | 2830 | NYSE | NOC | Fri, Aug 15, 2003 | 46.55 | 47.13 | 46.37 | 46.49 | 2829 | NYSE | NOC | Thu, Aug 14, 2003 | 45.58 | 46.61 | 45.20 | 46.48 | 2828 | NYSE | NOC | Wed, Aug 13, 2003 | 45.82 | 45.95 | 45.44 | 45.59 | 2827 | NYSE | NOC | Tue, Aug 12, 2003 | 45.70 | 45.82 | 45.27 | 45.82 | 2826 | NYSE | NOC | Mon, Aug 11, 2003 | 45.60 | 46.16 | 45.22 | 45.67 | 2825 | NYSE | NOC | Fri, Aug 8, 2003 | 45.76 | 45.81 | 45.30 | 45.48 | 2824 | NYSE | NOC | Thu, Aug 7, 2003 | 45.88 | 46.00 | 45.18 | 45.80 | 2823 | NYSE | NOC | Wed, Aug 6, 2003 | 45.15 | 45.82 | 44.85 | 45.51 | 2822 | NYSE | NOC | Tue, Aug 5, 2003 | 46.00 | 46.01 | 45.00 | 45.50 | 2821 | NYSE | NOC | Mon, Aug 4, 2003 | 46.06 | 46.15 | 45.60 | 45.88 | 2820 | NYSE | NOC | Fri, Aug 1, 2003 | 46.25 | 46.28 | 45.50 | 45.93 | 2819 | NYSE | NOC | Thu, Jul 31, 2003 | 46.51 | 46.80 | 46.05 | 46.12 | 2818 | NYSE | NOC | Wed, Jul 30, 2003 | 46.10 | 46.38 | 45.83 | 46.28 | 2817 | NYSE | NOC | Tue, Jul 29, 2003 | 46.10 | 46.45 | 45.46 | 46.20 | 2816 | NYSE | NOC | Mon, Jul 28, 2003 | 44.88 | 46.40 | 44.70 | 46.18 | 2815 | NYSE | NOC | Fri, Jul 25, 2003 | 43.13 | 43.60 | 42.88 | 43.55 | 2814 | NYSE | NOC | Thu, Jul 24, 2003 | 44.30 | 44.38 | 43.06 | 43.08 | 2813 | NYSE | NOC | Wed, Jul 23, 2003 | 44.50 | 44.75 | 43.95 | 44.20 | 2812 | NYSE | NOC | Tue, Jul 22, 2003 | 43.36 | 44.80 | 43.36 | 44.56 | 2811 | NYSE | NOC | Mon, Jul 21, 2003 | 44.50 | 44.88 | 43.60 | 43.93 | 2810 | NYSE | NOC | Fri, Jul 18, 2003 | 43.43 | 44.60 | 43.26 | 44.53 | 2809 | NYSE | NOC | Thu, Jul 17, 2003 | 43.63 | 43.64 | 43.02 | 43.18 | 2808 | NYSE | NOC | Wed, Jul 16, 2003 | 43.88 | 44.00 | 43.23 | 43.63 | 2807 | NYSE | NOC | Tue, Jul 15, 2003 | 44.05 | 44.35 | 43.80 | 43.88 | 2806 | NYSE | NOC | Mon, Jul 14, 2003 | 44.18 | 44.18 | 43.85 | 44.00 | 2805 | NYSE | NOC | Fri, Jul 11, 2003 | 43.98 | 44.26 | 43.73 | 44.09 | 2804 | NYSE | NOC | Thu, Jul 10, 2003 | 42.95 | 43.95 | 42.91 | 43.85 | 2803 | NYSE | NOC | Wed, Jul 9, 2003 | 43.14 | 43.29 | 42.83 | 43.08 | 2802 | NYSE | NOC | Tue, Jul 8, 2003 | 43.07 | 43.36 | 42.71 | 43.34 | 2801 | NYSE | NOC | Mon, Jul 7, 2003 | 43.04 | 43.61 | 42.90 | 43.00 | 2800 | NYSE | NOC | Thu, Jul 3, 2003 | 43.73 | 43.80 | 43.04 | 43.04 | 2799 | NYSE | NOC | Wed, Jul 2, 2003 | 44.10 | 44.13 | 43.61 | 44.00 | 2798 | NYSE | NOC | Tue, Jul 1, 2003 | 43.15 | 44.15 | 43.15 | 44.10 | 2797 | NYSE | NOC | Mon, Jun 30, 2003 | 43.04 | 43.20 | 42.85 | 43.15 | 2796 | NYSE | NOC | Fri, Jun 27, 2003 | 43.45 | 43.45 | 42.88 | 42.91 | 2795 | NYSE | NOC | Thu, Jun 26, 2003 | 43.66 | 43.75 | 43.18 | 43.36 | 2794 | NYSE | NOC | Wed, Jun 25, 2003 | 43.95 | 44.42 | 43.66 | 43.77 | 2793 | NYSE | NOC | Tue, Jun 24, 2003 | 43.93 | 44.46 | 43.90 | 44.18 | 2792 | NYSE | NOC | Mon, Jun 23, 2003 | 44.00 | 44.25 | 43.79 | 44.08 | 2791 | NYSE | NOC | Fri, Jun 20, 2003 | 43.98 | 44.66 | 43.81 | 44.38 | 2790 | NYSE | NOC | Thu, Jun 19, 2003 | 43.53 | 44.22 | 43.50 | 43.80 | 2789 | NYSE | NOC | Wed, Jun 18, 2003 | 43.10 | 43.68 | 42.76 | 43.58 | 2788 | NYSE | NOC | Tue, Jun 17, 2003 | 43.48 | 43.48 | 42.69 | 43.10 | 2787 | NYSE | NOC | Mon, Jun 16, 2003 | 43.13 | 43.56 | 43.00 | 43.56 | 2786 | NYSE | NOC | Fri, Jun 13, 2003 | 43.90 | 44.10 | 42.82 | 43.01 | 2785 | NYSE | NOC | Thu, Jun 12, 2003 | 43.53 | 44.45 | 43.53 | 43.75 | 2784 | NYSE | NOC | Wed, Jun 11, 2003 | 43.12 | 43.60 | 42.20 | 43.53 | 2783 | NYSE | NOC | Tue, Jun 10, 2003 | 41.94 | 42.60 | 41.70 | 42.56 | 2782 | NYSE | NOC | Mon, Jun 9, 2003 | 42.70 | 42.71 | 41.46 | 41.75 | 2781 | NYSE | NOC | Fri, Jun 6, 2003 | 43.30 | 43.45 | 42.70 | 42.70 | 2780 | NYSE | NOC | Thu, Jun 5, 2003 | 43.12 | 43.70 | 42.88 | 43.00 | 2779 | NYSE | NOC | Wed, Jun 4, 2003 | 43.50 | 43.61 | 42.88 | 43.15 | 2778 | NYSE | NOC | Tue, Jun 3, 2003 | 44.02 | 44.08 | 43.58 | 43.65 | 2777 | NYSE | NOC | Mon, Jun 2, 2003 | 44.05 | 44.36 | 43.76 | 43.86 | 2776 | NYSE | NOC | Fri, May 30, 2003 | 43.68 | 43.98 | 43.44 | 43.85 | 2775 | NYSE | NOC | Thu, May 29, 2003 | 43.75 | 43.85 | 43.22 | 43.28 | 2774 | NYSE | NOC | Wed, May 28, 2003 | 44.25 | 44.27 | 43.59 | 43.75 | 2773 | NYSE | NOC | Tue, May 27, 2003 | 44.13 | 44.68 | 43.94 | 43.98 | 2772 | NYSE | NOC | Fri, May 23, 2003 | 43.43 | 44.85 | 42.98 | 44.54 | 2771 | NYSE | NOC | Thu, May 22, 2003 | 43.47 | 44.13 | 43.35 | 43.55 | 2770 | NYSE | NOC | Wed, May 21, 2003 | 44.08 | 44.08 | 43.35 | 43.46 | 2769 | NYSE | NOC | Tue, May 20, 2003 | 44.22 | 44.52 | 43.59 | 44.08 | 2768 | NYSE | NOC | Mon, May 19, 2003 | 45.00 | 45.25 | 44.22 | 44.35 | 2767 | NYSE | NOC | Fri, May 16, 2003 | 45.18 | 45.81 | 45.03 | 45.45 | 2766 | NYSE | NOC | Thu, May 15, 2003 | 46.08 | 46.30 | 45.38 | 45.50 | 2765 | NYSE | NOC | Wed, May 14, 2003 | 45.75 | 46.05 | 45.51 | 45.95 | 2764 | NYSE | NOC | Tue, May 13, 2003 | 45.25 | 45.80 | 44.88 | 45.78 | 2763 | NYSE | NOC | Mon, May 12, 2003 | 44.61 | 45.43 | 44.25 | 45.28 | 2762 | NYSE | NOC | Fri, May 9, 2003 | 44.35 | 44.55 | 44.18 | 44.40 | 2761 | NYSE | NOC | Thu, May 8, 2003 | 44.20 | 44.63 | 43.86 | 44.03 | 2760 | NYSE | NOC | Wed, May 7, 2003 | 44.35 | 44.67 | 44.15 | 44.55 | 2759 | NYSE | NOC | Tue, May 6, 2003 | 44.68 | 45.00 | 44.25 | 44.52 | 2758 | NYSE | NOC | Mon, May 5, 2003 | 44.92 | 45.25 | 43.81 | 44.25 | 2757 | NYSE | NOC | Fri, May 2, 2003 | 44.48 | 45.28 | 44.35 | 44.92 | 2756 | NYSE | NOC | Thu, May 1, 2003 | 43.98 | 44.11 | 43.13 | 43.79 | 2755 | NYSE | NOC | Wed, Apr 30, 2003 | 44.04 | 44.65 | 43.88 | 43.98 | 2754 | NYSE | NOC | Tue, Apr 29, 2003 | 44.75 | 45.45 | 44.03 | 44.65 | 2753 | NYSE | NOC | Mon, Apr 28, 2003 | 42.60 | 43.54 | 42.37 | 43.27 | 2752 | NYSE | NOC | Fri, Apr 25, 2003 | 43.00 | 43.25 | 42.57 | 42.72 | 2751 | NYSE | NOC | Thu, Apr 24, 2003 | 43.32 | 43.48 | 42.94 | 43.07 | 2750 | NYSE | NOC | Wed, Apr 23, 2003 | 43.34 | 43.83 | 42.92 | 43.44 | 2749 | NYSE | NOC | Tue, Apr 22, 2003 | 42.53 | 43.65 | 42.53 | 43.30 | 2748 | NYSE | NOC | Mon, Apr 21, 2003 | 41.91 | 42.92 | 41.91 | 42.35 | 2747 | NYSE | NOC | Thu, Apr 17, 2003 | 40.87 | 42.19 | 40.83 | 41.90 | 2746 | NYSE | NOC | Wed, Apr 16, 2003 | 41.01 | 41.30 | 40.64 | 40.97 | 2745 | NYSE | NOC | Tue, Apr 15, 2003 | 40.63 | 40.87 | 40.05 | 40.82 | 2744 | NYSE | NOC | Mon, Apr 14, 2003 | 40.16 | 40.65 | 40.00 | 40.62 | 2743 | NYSE | NOC | Fri, Apr 11, 2003 | 40.76 | 40.78 | 39.86 | 40.11 | 2742 | NYSE | NOC | Thu, Apr 10, 2003 | 41.83 | 41.83 | 40.28 | 40.69 | 2741 | NYSE | NOC | Wed, Apr 9, 2003 | 41.73 | 42.20 | 41.60 | 41.83 | 2740 | NYSE | NOC | Tue, Apr 8, 2003 | 41.90 | 42.15 | 41.21 | 41.85 | 2739 | NYSE | NOC | Mon, Apr 7, 2003 | 41.51 | 42.20 | 41.15 | 42.00 | 2738 | NYSE | NOC | Fri, Apr 4, 2003 | 43.20 | 43.21 | 41.63 | 41.63 | 2737 | NYSE | NOC | Thu, Apr 3, 2003 | 43.50 | 43.74 | 43.02 | 43.24 | 2736 | NYSE | NOC | Wed, Apr 2, 2003 | 43.80 | 43.83 | 42.35 | 43.50 | 2735 | NYSE | NOC | Tue, Apr 1, 2003 | 43.03 | 43.95 | 42.96 | 43.63 | 2734 | NYSE | NOC | Mon, Mar 31, 2003 | 42.90 | 43.66 | 42.46 | 42.90 | 2733 | NYSE | NOC | Fri, Mar 28, 2003 | 42.78 | 43.62 | 42.43 | 43.23 | 2732 | NYSE | NOC | Thu, Mar 27, 2003 | 41.52 | 43.00 | 41.52 | 42.85 | 2731 | NYSE | NOC | Wed, Mar 26, 2003 | 42.25 | 42.25 | 41.50 | 41.85 | 2730 | NYSE | NOC | Tue, Mar 25, 2003 | 42.29 | 42.29 | 41.70 | 41.89 | 2729 | NYSE | NOC | Mon, Mar 24, 2003 | 41.30 | 42.35 | 41.18 | 42.22 | 2728 | NYSE | NOC | Fri, Mar 21, 2003 | 42.50 | 42.77 | 40.17 | 41.18 | 2727 | NYSE | NOC | Thu, Mar 20, 2003 | 43.73 | 43.73 | 42.35 | 42.48 | 2726 | NYSE | NOC | Wed, Mar 19, 2003 | 43.83 | 44.07 | 43.35 | 43.73 | 2725 | NYSE | NOC | Tue, Mar 18, 2003 | 43.18 | 44.13 | 42.86 | 43.08 | 2724 | NYSE | NOC | Mon, Mar 17, 2003 | 42.20 | 43.09 | 41.61 | 43.09 | 2723 | NYSE | NOC | Fri, Mar 14, 2003 | 40.90 | 42.52 | 40.81 | 42.20 | 2722 | NYSE | NOC | Thu, Mar 13, 2003 | 40.20 | 40.59 | 39.93 | 40.53 | 2721 | NYSE | NOC | Wed, Mar 12, 2003 | 39.50 | 40.01 | 39.14 | 39.86 | 2720 | NYSE | NOC | Tue, Mar 11, 2003 | 40.68 | 40.77 | 39.50 | 39.50 | 2719 | NYSE | NOC | Mon, Mar 10, 2003 | 40.93 | 41.20 | 40.52 | 40.63 | 2718 | NYSE | NOC | Fri, Mar 7, 2003 | 42.03 | 42.36 | 41.28 | 41.37 | 2717 | NYSE | NOC | Thu, Mar 6, 2003 | 41.88 | 42.13 | 41.08 | 42.03 | 2716 | NYSE | NOC | Wed, Mar 5, 2003 | 42.03 | 42.30 | 41.20 | 41.88 | 2715 | NYSE | NOC | Tue, Mar 4, 2003 | 43.23 | 44.09 | 42.58 | 43.63 | 2714 | NYSE | NOC | Mon, Mar 3, 2003 | 43.57 | 44.00 | 43.20 | 43.31 | 2713 | NYSE | NOC | Fri, Feb 28, 2003 | 43.05 | 43.58 | 43.05 | 43.35 | 2712 | NYSE | NOC | Thu, Feb 27, 2003 | 44.00 | 44.10 | 43.03 | 43.50 | 2711 | NYSE | NOC | Wed, Feb 26, 2003 | 44.43 | 44.61 | 43.21 | 43.98 | 2710 | NYSE | NOC | Tue, Feb 25, 2003 | 44.05 | 44.80 | 44.05 | 44.38 | 2709 | NYSE | NOC | Mon, Feb 24, 2003 | 45.57 | 45.58 | 44.38 | 44.40 | 2708 | NYSE | NOC | Fri, Feb 21, 2003 | 45.75 | 45.95 | 45.32 | 45.62 | 2707 | NYSE | NOC | Thu, Feb 20, 2003 | 46.65 | 46.73 | 45.46 | 45.64 | 2706 | NYSE | NOC | Wed, Feb 19, 2003 | 45.90 | 46.70 | 45.81 | 46.65 | 2705 | NYSE | NOC | Tue, Feb 18, 2003 | 46.18 | 46.18 | 45.15 | 45.90 | 2704 | NYSE | NOC | Fri, Feb 14, 2003 | 45.70 | 46.30 | 45.25 | 46.09 | 2703 | NYSE | NOC | Thu, Feb 13, 2003 | 45.55 | 45.88 | 44.83 | 45.70 | 2702 | NYSE | NOC | Wed, Feb 12, 2003 | 46.38 | 46.40 | 45.18 | 45.63 | 2701 | NYSE | NOC | Tue, Feb 11, 2003 | 45.95 | 46.01 | 45.30 | 45.70 | 2700 | NYSE | NOC | Mon, Feb 10, 2003 | 45.85 | 46.20 | 45.34 | 45.91 | 2699 | NYSE | NOC | Fri, Feb 7, 2003 | 46.00 | 46.50 | 45.67 | 45.85 | 2698 | NYSE | NOC | Thu, Feb 6, 2003 | 46.20 | 46.25 | 45.46 | 45.75 | 2697 | NYSE | NOC | Wed, Feb 5, 2003 | 46.55 | 46.93 | 46.05 | 46.22 | 2696 | NYSE | NOC | Tue, Feb 4, 2003 | 46.04 | 46.63 | 45.97 | 46.54 | 2695 | NYSE | NOC | Mon, Feb 3, 2003 | 45.71 | 46.55 | 45.53 | 46.17 | 2694 | NYSE | NOC | Fri, Jan 31, 2003 | 45.38 | 46.50 | 45.35 | 45.71 | 2693 | NYSE | NOC | Thu, Jan 30, 2003 | 46.17 | 46.26 | 45.68 | 45.85 | 2692 | NYSE | NOC | Wed, Jan 29, 2003 | 45.50 | 46.73 | 45.48 | 46.35 | 2691 | NYSE | NOC | Tue, Jan 28, 2003 | 44.20 | 46.30 | 44.20 | 45.93 | 2690 | NYSE | NOC | Mon, Jan 27, 2003 | 45.20 | 45.35 | 44.00 | 44.20 | 2689 | NYSE | NOC | Fri, Jan 24, 2003 | 46.00 | 46.60 | 45.13 | 45.13 | 2688 | NYSE | NOC | Thu, Jan 23, 2003 | 45.34 | 46.55 | 44.98 | 46.05 | 2687 | NYSE | NOC | Wed, Jan 22, 2003 | 47.31 | 48.00 | 44.75 | 44.86 | 2686 | NYSE | NOC | Tue, Jan 21, 2003 | 47.65 | 47.79 | 47.18 | 47.30 | 2685 | NYSE | NOC | Fri, Jan 17, 2003 | 48.45 | 48.45 | 47.60 | 47.65 | 2684 | NYSE | NOC | Thu, Jan 16, 2003 | 48.50 | 48.95 | 48.40 | 48.44 | 2683 | NYSE | NOC | Wed, Jan 15, 2003 | 48.83 | 48.87 | 48.16 | 48.40 | 2682 | NYSE | NOC | Tue, Jan 14, 2003 | 49.25 | 49.28 | 48.71 | 48.85 | 2681 | NYSE | NOC | Mon, Jan 13, 2003 | 49.23 | 49.45 | 48.55 | 49.03 | 2680 | NYSE | NOC | Fri, Jan 10, 2003 | 49.00 | 49.65 | 49.00 | 49.41 | 2679 | NYSE | NOC | Thu, Jan 9, 2003 | 49.18 | 49.43 | 48.12 | 49.43 | 2678 | NYSE | NOC | Wed, Jan 8, 2003 | 49.21 | 50.00 | 48.90 | 49.12 | 2677 | NYSE | NOC | Tue, Jan 7, 2003 | 50.22 | 50.22 | 49.03 | 49.21 | 2676 | NYSE | NOC | Mon, Jan 6, 2003 | 49.77 | 50.55 | 49.73 | 50.22 | 2675 | NYSE | NOC | Fri, Jan 3, 2003 | 49.91 | 49.91 | 49.27 | 49.70 | 2674 | NYSE | NOC | Thu, Jan 2, 2003 | 48.51 | 49.98 | 48.50 | 49.90 | 2673 | NYSE | NOC | Tue, Dec 31, 2002 | 48.58 | 48.68 | 48.09 | 48.50 | 2672 | NYSE | NOC | Mon, Dec 30, 2002 | 48.91 | 48.96 | 48.11 | 48.69 | 2671 | NYSE | NOC | Fri, Dec 27, 2002 | 48.87 | 49.43 | 48.87 | 48.96 | 2670 | NYSE | NOC | Thu, Dec 26, 2002 | 49.38 | 49.59 | 48.53 | 49.00 | 2669 | NYSE | NOC | Tue, Dec 24, 2002 | 49.00 | 49.68 | 49.00 | 49.38 | 2668 | NYSE | NOC | Mon, Dec 23, 2002 | 48.00 | 49.00 | 47.90 | 49.00 | 2667 | NYSE | NOC | Fri, Dec 20, 2002 | 47.65 | 47.97 | 47.45 | 47.73 | 2666 | NYSE | NOC | Thu, Dec 19, 2002 | 47.06 | 48.15 | 46.90 | 47.43 | 2665 | NYSE | NOC | Wed, Dec 18, 2002 | 45.64 | 47.21 | 45.43 | 47.18 | 2664 | NYSE | NOC | Tue, Dec 17, 2002 | 46.00 | 46.84 | 45.45 | 45.63 | 2663 | NYSE | NOC | Mon, Dec 16, 2002 | 45.50 | 46.35 | 45.20 | 46.29 | 2662 | NYSE | NOC | Fri, Dec 13, 2002 | 47.40 | 47.41 | 45.43 | 45.62 | 2661 | NYSE | NOC | Thu, Dec 12, 2002 | 48.06 | 48.15 | 47.21 | 47.45 | 2660 | NYSE | NOC | Wed, Dec 11, 2002 | 48.31 | 48.90 | 47.51 | 48.25 | 2659 | NYSE | NOC | Tue, Dec 10, 2002 | 47.75 | 48.63 | 47.60 | 48.31 | 2658 | NYSE | NOC | Mon, Dec 9, 2002 | 48.21 | 48.44 | 47.60 | 47.68 | 2657 | NYSE | NOC | Fri, Dec 6, 2002 | 47.00 | 48.69 | 46.68 | 48.21 | 2656 | NYSE | NOC | Thu, Dec 5, 2002 | 48.10 | 48.11 | 47.10 | 47.11 | 2655 | NYSE | NOC | Wed, Dec 4, 2002 | 47.25 | 48.11 | 47.23 | 48.08 | 2654 | NYSE | NOC | Tue, Dec 3, 2002 | 48.34 | 48.34 | 47.55 | 47.75 | 2653 | NYSE | NOC | Mon, Dec 2, 2002 | 48.70 | 48.84 | 47.46 | 48.34 | 2652 | NYSE | NOC | Fri, Nov 29, 2002 | 49.43 | 49.43 | 48.45 | 48.46 | 2651 | NYSE | NOC | Wed, Nov 27, 2002 | 49.50 | 50.00 | 48.64 | 49.03 | 2650 | NYSE | NOC | Tue, Nov 26, 2002 | 49.15 | 49.55 | 48.66 | 49.30 | 2649 | NYSE | NOC | Mon, Nov 25, 2002 | 48.90 | 49.00 | 48.33 | 48.43 | 2648 | NYSE | NOC | Fri, Nov 22, 2002 | 48.00 | 49.50 | 47.85 | 48.56 | 2647 | NYSE | NOC | Thu, Nov 21, 2002 | 47.14 | 48.98 | 47.14 | 48.00 | 2646 | NYSE | NOC | Wed, Nov 20, 2002 | 45.50 | 46.25 | 45.00 | 46.00 | 2645 | NYSE | NOC | Tue, Nov 19, 2002 | 43.74 | 45.33 | 43.74 | 45.21 | 2644 | NYSE | NOC | Mon, Nov 18, 2002 | 45.91 | 46.00 | 43.60 | 43.73 | 2643 | NYSE | NOC | Fri, Nov 15, 2002 | 45.26 | 46.00 | 44.95 | 45.91 | 2642 | NYSE | NOC | Thu, Nov 14, 2002 | 46.64 | 47.13 | 44.50 | 45.25 | 2641 | NYSE | NOC | Wed, Nov 13, 2002 | 48.65 | 48.65 | 45.55 | 46.64 | 2640 | NYSE | NOC | Tue, Nov 12, 2002 | 49.25 | 49.25 | 48.51 | 48.64 | 2639 | NYSE | NOC | Mon, Nov 11, 2002 | 49.28 | 50.28 | 48.55 | 48.70 | 2638 | NYSE | NOC | Fri, Nov 8, 2002 | 49.60 | 50.56 | 49.13 | 49.27 | 2637 | NYSE | NOC | Thu, Nov 7, 2002 | 50.25 | 50.46 | 49.31 | 49.47 | 2636 | NYSE | NOC | Wed, Nov 6, 2002 | 48.25 | 50.50 | 48.25 | 50.20 | 2635 | NYSE | NOC | Tue, Nov 5, 2002 | 47.88 | 48.95 | 47.25 | 48.24 | 2634 | NYSE | NOC | Mon, Nov 4, 2002 | 50.39 | 50.75 | 47.00 | 47.01 | 2633 | NYSE | NOC | Fri, Nov 1, 2002 | 51.57 | 51.57 | 50.09 | 50.39 | 2632 | NYSE | NOC | Thu, Oct 31, 2002 | 51.34 | 51.86 | 51.25 | 51.57 | 2631 | NYSE | NOC | Wed, Oct 30, 2002 | 51.85 | 52.25 | 51.07 | 51.34 | 2630 | NYSE | NOC | Tue, Oct 29, 2002 | 51.00 | 52.50 | 50.18 | 52.09 | 2629 | NYSE | NOC | Mon, Oct 28, 2002 | 52.53 | 52.75 | 50.72 | 50.99 | 2628 | NYSE | NOC | Fri, Oct 25, 2002 | 52.60 | 53.15 | 51.89 | 52.53 | 2627 | NYSE | NOC | Thu, Oct 24, 2002 | 53.00 | 54.63 | 52.68 | 53.10 | 2626 | NYSE | NOC | Wed, Oct 23, 2002 | 51.01 | 52.94 | 51.01 | 52.85 | 2625 | NYSE | NOC | Tue, Oct 22, 2002 | 51.98 | 52.24 | 50.68 | 51.90 | 2624 | NYSE | NOC | Mon, Oct 21, 2002 | 50.13 | 52.10 | 49.90 | 51.98 | 2623 | NYSE | NOC | Fri, Oct 18, 2002 | 50.75 | 51.13 | 48.45 | 50.36 | 2622 | NYSE | NOC | Thu, Oct 17, 2002 | 52.26 | 57.50 | 49.08 | 50.75 | 2621 | NYSE | NOC | Wed, Oct 16, 2002 | 57.70 | 58.58 | 57.30 | 57.51 | 2620 | NYSE | NOC | Tue, Oct 15, 2002 | 57.73 | 58.99 | 57.00 | 57.70 | 2619 | NYSE | NOC | Mon, Oct 14, 2002 | 58.30 | 59.22 | 57.31 | 57.72 | 2618 | NYSE | NOC | Fri, Oct 11, 2002 | 58.50 | 59.48 | 58.00 | 58.75 | 2617 | NYSE | NOC | Thu, Oct 10, 2002 | 56.00 | 58.50 | 55.57 | 57.36 | 2616 | NYSE | NOC | Wed, Oct 9, 2002 | 57.13 | 57.13 | 54.50 | 56.06 | 2615 | NYSE | NOC | Tue, Oct 8, 2002 | 60.70 | 60.70 | 57.16 | 57.35 | 2614 | NYSE | NOC | Mon, Oct 7, 2002 | 59.65 | 61.44 | 59.42 | 60.70 | 2613 | NYSE | NOC | Fri, Oct 4, 2002 | 61.00 | 61.22 | 58.89 | 59.65 | 2612 | NYSE | NOC | Thu, Oct 3, 2002 | 61.25 | 62.47 | 60.33 | 60.88 | 2611 | NYSE | NOC | Wed, Oct 2, 2002 | 61.41 | 61.75 | 61.03 | 61.25 | 2610 | NYSE | NOC | Tue, Oct 1, 2002 | 62.75 | 62.75 | 61.00 | 61.40 | 2609 | NYSE | NOC | Mon, Sep 30, 2002 | 63.05 | 63.06 | 61.98 | 62.02 | 2608 | NYSE | NOC | Fri, Sep 27, 2002 | 63.38 | 64.00 | 62.89 | 63.38 | 2607 | NYSE | NOC | Thu, Sep 26, 2002 | 62.83 | 63.41 | 62.19 | 63.38 | 2606 | NYSE | NOC | Wed, Sep 25, 2002 | 63.16 | 63.41 | 62.44 | 62.71 | 2605 | NYSE | NOC | Tue, Sep 24, 2002 | 64.00 | 64.24 | 62.21 | 63.16 | 2604 | NYSE | NOC | Mon, Sep 23, 2002 | 62.63 | 63.78 | 62.50 | 63.59 | 2603 | NYSE | NOC | Fri, Sep 20, 2002 | 61.53 | 62.45 | 61.53 | 62.27 | 2602 | NYSE | NOC | Thu, Sep 19, 2002 | 62.25 | 62.66 | 61.38 | 61.52 | 2601 | NYSE | NOC | Wed, Sep 18, 2002 | 61.75 | 62.89 | 61.75 | 62.38 | 2600 | NYSE | NOC | Tue, Sep 17, 2002 | 63.00 | 63.15 | 61.44 | 61.75 | 2599 | NYSE | NOC | Mon, Sep 16, 2002 | 63.08 | 64.91 | 63.08 | 64.00 | 2598 | NYSE | NOC | Fri, Sep 13, 2002 | 63.03 | 63.57 | 62.57 | 63.00 | 2597 | NYSE | NOC | Thu, Sep 12, 2002 | 63.88 | 64.40 | 63.28 | 63.40 | 2596 | NYSE | NOC | Wed, Sep 11, 2002 | 63.50 | 63.55 | 62.81 | 62.91 | 2595 | NYSE | NOC | Tue, Sep 10, 2002 | 62.30 | 62.63 | 61.66 | 62.63 | 2594 | NYSE | NOC | Mon, Sep 9, 2002 | 61.54 | 62.62 | 61.10 | 62.49 | 2593 | NYSE | NOC | Fri, Sep 6, 2002 | 62.25 | 62.38 | 61.23 | 61.54 | 2592 | NYSE | NOC | Thu, Sep 5, 2002 | 60.03 | 61.38 | 59.63 | 61.08 | 2591 | NYSE | NOC | Wed, Sep 4, 2002 | 59.53 | 60.75 | 58.95 | 60.34 | 2590 | NYSE | NOC | Tue, Sep 3, 2002 | 61.13 | 61.13 | 59.46 | 59.52 | 2589 | NYSE | NOC | Fri, Aug 30, 2002 | 61.03 | 62.19 | 60.78 | 61.40 | 2588 | NYSE | NOC | Thu, Aug 29, 2002 | 59.79 | 61.67 | 59.13 | 61.38 | 2587 | NYSE | NOC | Wed, Aug 28, 2002 | 61.25 | 61.25 | 59.65 | 59.99 | 2586 | NYSE | NOC | Tue, Aug 27, 2002 | 60.41 | 62.42 | 60.40 | 61.27 | 2585 | NYSE | NOC | Mon, Aug 26, 2002 | 57.87 | 59.93 | 57.85 | 59.66 | 2584 | NYSE | NOC | Fri, Aug 23, 2002 | 57.48 | 57.94 | 57.45 | 57.87 | 2583 | NYSE | NOC | Thu, Aug 22, 2002 | 57.45 | 57.76 | 57.25 | 57.48 | 2582 | NYSE | NOC | Wed, Aug 21, 2002 | 57.95 | 58.35 | 57.18 | 57.50 | 2581 | NYSE | NOC | Tue, Aug 20, 2002 | 58.38 | 58.50 | 57.38 | 57.40 | 2580 | NYSE | NOC | Mon, Aug 19, 2002 | 58.80 | 59.10 | 58.58 | 58.63 | 2579 | NYSE | NOC | Fri, Aug 16, 2002 | 57.63 | 59.56 | 57.50 | 58.58 | 2578 | NYSE | NOC | Thu, Aug 15, 2002 | 57.69 | 58.03 | 56.83 | 57.76 | 2577 | NYSE | NOC | Wed, Aug 14, 2002 | 55.83 | 57.74 | 54.80 | 57.69 | 2576 | NYSE | NOC | Tue, Aug 13, 2002 | 57.14 | 57.50 | 55.52 | 55.78 | 2575 | NYSE | NOC | Mon, Aug 12, 2002 | 58.16 | 58.21 | 57.02 | 57.06 | 2574 | NYSE | NOC | Fri, Aug 9, 2002 | 57.85 | 59.10 | 56.80 | 58.29 | 2573 | NYSE | NOC | Thu, Aug 8, 2002 | 55.25 | 57.90 | 55.25 | 57.84 | 2572 | NYSE | NOC | Wed, Aug 7, 2002 | 53.55 | 55.46 | 53.45 | 55.36 | 2571 | NYSE | NOC | Tue, Aug 6, 2002 | 52.50 | 54.38 | 52.50 | 53.13 | 2570 | NYSE | NOC | Mon, Aug 5, 2002 | 54.18 | 54.57 | 51.61 | 51.62 | 2569 | NYSE | NOC | Fri, Aug 2, 2002 | 54.62 | 55.63 | 53.45 | 53.93 | 2568 | NYSE | NOC | Thu, Aug 1, 2002 | 55.23 | 55.45 | 54.13 | 54.62 | 2567 | NYSE | NOC | Wed, Jul 31, 2002 | 53.21 | 55.35 | 52.85 | 55.35 | 2566 | NYSE | NOC | Tue, Jul 30, 2002 | 53.59 | 54.35 | 52.65 | 53.71 | 2565 | NYSE | NOC | Mon, Jul 29, 2002 | 52.13 | 54.40 | 52.12 | 53.96 | 2564 | NYSE | NOC | Fri, Jul 26, 2002 | 52.58 | 53.08 | 50.45 | 51.73 | 2563 | NYSE | NOC | Thu, Jul 25, 2002 | 51.50 | 53.00 | 51.50 | 52.98 | 2562 | NYSE | NOC | Wed, Jul 24, 2002 | 49.50 | 53.00 | 48.65 | 52.82 | 2561 | NYSE | NOC | Tue, Jul 23, 2002 | 48.15 | 50.58 | 48.13 | 50.00 | 2560 | NYSE | NOC | Mon, Jul 22, 2002 | 49.75 | 50.50 | 46.66 | 48.00 | 2559 | NYSE | NOC | Fri, Jul 19, 2002 | 54.88 | 54.88 | 49.75 | 49.79 | 2558 | NYSE | NOC | Thu, Jul 18, 2002 | 55.10 | 55.90 | 54.67 | 55.00 | 2557 | NYSE | NOC | Wed, Jul 17, 2002 | 55.99 | 56.63 | 53.32 | 55.02 | 2556 | NYSE | NOC | Tue, Jul 16, 2002 | 53.50 | 55.60 | 53.35 | 54.25 | 2555 | NYSE | NOC | Mon, Jul 15, 2002 | 55.26 | 55.26 | 52.50 | 53.63 | 2554 | NYSE | NOC | Fri, Jul 12, 2002 | 57.13 | 57.35 | 54.78 | 55.51 | 2553 | NYSE | NOC | Thu, Jul 11, 2002 | 58.31 | 58.31 | 54.57 | 56.96 | 2552 | NYSE | NOC | Wed, Jul 10, 2002 | 60.52 | 60.57 | 58.34 | 58.56 | 2551 | NYSE | NOC | Tue, Jul 9, 2002 | 60.28 | 61.75 | 60.15 | 60.52 | 2550 | NYSE | NOC | Mon, Jul 8, 2002 | 62.00 | 62.14 | 59.87 | 60.15 | 2549 | NYSE | NOC | Fri, Jul 5, 2002 | 60.25 | 62.18 | 60.20 | 62.05 | 2548 | NYSE | NOC | Wed, Jul 3, 2002 | 59.15 | 59.98 | 59.00 | 59.70 | 2547 | NYSE | NOC | Tue, Jul 2, 2002 | 59.40 | 60.25 | 58.90 | 59.18 | 2546 | NYSE | NOC | Mon, Jul 1, 2002 | 61.00 | 61.38 | 59.08 | 59.10 | 2545 | NYSE | NOC | Fri, Jun 28, 2002 | 63.50 | 64.41 | 62.50 | 62.50 | 2544 | NYSE | NOC | Thu, Jun 27, 2002 | 61.20 | 63.95 | 61.17 | 63.91 | 2543 | NYSE | NOC | Wed, Jun 26, 2002 | 61.88 | 61.90 | 60.81 | 61.13 | 2542 | NYSE | NOC | Tue, Jun 25, 2002 | 64.18 | 65.18 | 61.90 | 62.00 | 2541 | NYSE | NOC | Mon, Jun 24, 2002 | 63.50 | 64.70 | 63.45 | 64.18 | 2540 | NYSE | NOC | Fri, Jun 21, 2002 | 64.53 | 64.93 | 64.00 | 64.34 | 2539 | NYSE | NOC | Thu, Jun 20, 2002 | 66.35 | 66.70 | 64.75 | 64.97 | 2538 | NYSE | NOC | Wed, Jun 19, 2002 | 64.85 | 67.50 | 64.60 | 66.25 | 2537 | NYSE | NOC | Tue, Jun 18, 2002 | 63.03 | 64.88 | 63.00 | 64.85 | 2536 | NYSE | NOC | Mon, Jun 17, 2002 | 61.07 | 63.03 | 61.07 | 63.03 | 2535 | NYSE | NOC | Fri, Jun 14, 2002 | 61.65 | 62.10 | 60.39 | 61.06 | 2534 | NYSE | NOC | Thu, Jun 13, 2002 | 60.95 | 62.28 | 60.73 | 61.65 | 2533 | NYSE | NOC | Wed, Jun 12, 2002 | 60.15 | 61.00 | 60.03 | 60.90 | 2532 | NYSE | NOC | Tue, Jun 11, 2002 | 60.33 | 60.34 | 59.72 | 60.03 | 2531 | NYSE | NOC | Mon, Jun 10, 2002 | 58.63 | 60.75 | 58.05 | 60.35 | 2530 | NYSE | NOC | Fri, Jun 7, 2002 | 59.50 | 59.51 | 58.63 | 58.85 | 2529 | NYSE | NOC | Thu, Jun 6, 2002 | 60.25 | 60.25 | 59.30 | 59.50 | 2528 | NYSE | NOC | Wed, Jun 5, 2002 | 59.63 | 60.38 | 59.50 | 60.25 | 2527 | NYSE | NOC | Tue, Jun 4, 2002 | 60.02 | 60.20 | 58.39 | 59.63 | 2526 | NYSE | NOC | Mon, Jun 3, 2002 | 60.66 | 61.50 | 60.27 | 60.27 | 2525 | NYSE | NOC | Fri, May 31, 2002 | 61.50 | 61.75 | 60.66 | 60.66 | 2524 | NYSE | NOC | Thu, May 30, 2002 | 60.90 | 61.58 | 60.80 | 61.53 | 2523 | NYSE | NOC | Wed, May 29, 2002 | 59.94 | 61.05 | 59.90 | 61.00 | 2522 | NYSE | NOC | Tue, May 28, 2002 | 60.63 | 60.85 | 59.83 | 60.19 | 2521 | NYSE | NOC | Fri, May 24, 2002 | 61.50 | 61.50 | 60.00 | 60.30 | 2520 | NYSE | NOC | Thu, May 23, 2002 | 62.16 | 62.20 | 60.38 | 61.38 | 2519 | NYSE | NOC | Wed, May 22, 2002 | 62.02 | 62.30 | 61.71 | 62.24 | 2518 | NYSE | NOC | Tue, May 21, 2002 | 61.63 | 62.50 | 61.55 | 62.02 | 2517 | NYSE | NOC | Mon, May 20, 2002 | 61.50 | 62.18 | 61.20 | 61.52 | 2516 | NYSE | NOC | Fri, May 17, 2002 | 61.58 | 62.06 | 60.90 | 61.44 | 2515 | NYSE | NOC | Thu, May 16, 2002 | 60.93 | 61.91 | 60.93 | 61.57 | 2514 | NYSE | NOC | Wed, May 15, 2002 | 61.75 | 61.75 | 60.50 | 60.92 | 2513 | NYSE | NOC | Tue, May 14, 2002 | 62.38 | 63.08 | 61.78 | 61.79 | 2512 | NYSE | NOC | Mon, May 13, 2002 | 60.37 | 62.49 | 60.33 | 62.25 | 2511 | NYSE | NOC | Fri, May 10, 2002 | 60.88 | 61.59 | 60.27 | 60.37 | 2510 | NYSE | NOC | Thu, May 9, 2002 | 60.68 | 61.94 | 60.63 | 60.88 | 2509 | NYSE | NOC | Wed, May 8, 2002 | 60.11 | 60.85 | 59.78 | 60.81 | 2508 | NYSE | NOC | Tue, May 7, 2002 | 60.17 | 60.60 | 59.55 | 59.74 | 2507 | NYSE | NOC | Mon, May 6, 2002 | 61.00 | 61.00 | 59.25 | 59.82 | 2506 | NYSE | NOC | Fri, May 3, 2002 | 61.75 | 61.80 | 59.93 | 61.19 | 2505 | NYSE | NOC | Thu, May 2, 2002 | 62.13 | 62.99 | 61.69 | 61.70 | 2504 | NYSE | NOC | Wed, May 1, 2002 | 60.50 | 62.42 | 60.39 | 62.34 | 2503 | NYSE | NOC | Tue, Apr 30, 2002 | 59.50 | 61.05 | 59.41 | 60.33 | 2502 | NYSE | NOC | Mon, Apr 29, 2002 | 58.19 | 59.16 | 57.90 | 58.00 | 2501 | NYSE | NOC | Fri, Apr 26, 2002 | 58.45 | 58.63 | 57.68 | 58.32 | 2500 | NYSE | NOC | Thu, Apr 25, 2002 | 58.12 | 58.50 | 57.48 | 58.40 | 2499 | NYSE | NOC | Wed, Apr 24, 2002 | 58.25 | 59.05 | 57.52 | 58.25 | 2498 | NYSE | NOC | Tue, Apr 23, 2002 | 57.10 | 58.73 | 56.76 | 58.70 | 2497 | NYSE | NOC | Mon, Apr 22, 2002 | 56.38 | 57.80 | 56.35 | 57.08 | 2496 | NYSE | NOC | Fri, Apr 19, 2002 | 56.95 | 56.96 | 55.65 | 56.12 | 2495 | NYSE | NOC | Thu, Apr 18, 2002 | 56.95 | 57.35 | 56.38 | 56.95 | 2494 | NYSE | NOC | Wed, Apr 17, 2002 | 58.25 | 58.26 | 56.75 | 56.94 | 2493 | NYSE | NOC | Tue, Apr 16, 2002 | 57.45 | 58.55 | 57.00 | 58.37 | 2492 | NYSE | NOC | Mon, Apr 15, 2002 | 58.31 | 58.31 | 57.32 | 57.45 | 2491 | NYSE | NOC | Fri, Apr 12, 2002 | 59.38 | 59.88 | 59.02 | 59.16 | 2490 | NYSE | NOC | Thu, Apr 11, 2002 | 58.83 | 59.73 | 58.60 | 59.44 | 2489 | NYSE | NOC | Wed, Apr 10, 2002 | 57.63 | 58.95 | 57.40 | 58.83 | 2488 | NYSE | NOC | Tue, Apr 9, 2002 | 58.35 | 58.58 | 56.55 | 57.38 | 2487 | NYSE | NOC | Mon, Apr 8, 2002 | 57.43 | 58.34 | 57.35 | 58.28 | 2486 | NYSE | NOC | Fri, Apr 5, 2002 | 57.03 | 57.80 | 57.03 | 57.43 | 2485 | NYSE | NOC | Thu, Apr 4, 2002 | 56.78 | 57.05 | 56.66 | 56.90 | 2484 | NYSE | NOC | Wed, Apr 3, 2002 | 57.00 | 57.90 | 56.25 | 56.75 | 2483 | NYSE | NOC | Tue, Apr 2, 2002 | 58.06 | 58.90 | 56.70 | 57.00 | 2482 | NYSE | NOC | Mon, Apr 1, 2002 | 57.13 | 58.48 | 56.73 | 58.06 | 2481 | NYSE | NOC | Thu, Mar 28, 2002 | 55.75 | 56.91 | 55.40 | 56.53 | 2480 | NYSE | NOC | Wed, Mar 27, 2002 | 54.05 | 56.25 | 54.00 | 55.75 | 2479 | NYSE | NOC | Tue, Mar 26, 2002 | 54.00 | 54.65 | 52.64 | 53.75 | 2478 | NYSE | NOC | Mon, Mar 25, 2002 | 54.50 | 54.88 | 54.00 | 54.00 | 2477 | NYSE | NOC | Fri, Mar 22, 2002 | 54.67 | 54.75 | 54.00 | 54.56 | 2476 | NYSE | NOC | Thu, Mar 21, 2002 | 55.63 | 55.70 | 54.13 | 54.60 | 2475 | NYSE | NOC | Wed, Mar 20, 2002 | 55.71 | 56.14 | 55.45 | 55.86 | 2474 | NYSE | NOC | Tue, Mar 19, 2002 | 54.50 | 56.14 | 54.50 | 55.91 | 2473 | NYSE | NOC | Mon, Mar 18, 2002 | 54.70 | 55.30 | 54.24 | 54.38 | 2472 | NYSE | NOC | Fri, Mar 15, 2002 | 54.05 | 54.58 | 53.87 | 54.58 | 2471 | NYSE | NOC | Thu, Mar 14, 2002 | 55.08 | 55.38 | 53.90 | 54.00 | 2470 | NYSE | NOC | Wed, Mar 13, 2002 | 54.70 | 56.35 | 54.45 | 54.95 | 2469 | NYSE | NOC | Tue, Mar 12, 2002 | 54.24 | 55.20 | 53.91 | 54.74 | 2468 | NYSE | NOC | Mon, Mar 11, 2002 | 53.16 | 54.84 | 53.13 | 54.23 | 2467 | NYSE | NOC | Fri, Mar 8, 2002 | 53.87 | 54.05 | 52.15 | 52.96 | 2466 | NYSE | NOC | Thu, Mar 7, 2002 | 54.55 | 54.60 | 53.25 | 53.55 | 2465 | NYSE | NOC | Wed, Mar 6, 2002 | 52.35 | 54.87 | 52.26 | 54.65 | 2464 | NYSE | NOC | Tue, Mar 5, 2002 | 51.93 | 53.21 | 51.70 | 51.98 | 2463 | NYSE | NOC | Mon, Mar 4, 2002 | 53.38 | 53.38 | 51.25 | 51.75 | 2462 | NYSE | NOC | Fri, Mar 1, 2002 | 54.00 | 54.00 | 53.40 | 53.88 | 2461 | NYSE | NOC | Thu, Feb 28, 2002 | 54.43 | 54.50 | 53.11 | 53.52 | 2460 | NYSE | NOC | Wed, Feb 27, 2002 | 53.61 | 54.60 | 53.13 | 54.51 | 2459 | NYSE | NOC | Tue, Feb 26, 2002 | 54.22 | 54.22 | 53.32 | 53.86 | 2458 | NYSE | NOC | Mon, Feb 25, 2002 | 54.38 | 54.80 | 53.55 | 54.22 | 2457 | NYSE | NOC | Fri, Feb 22, 2002 | 55.00 | 56.00 | 52.40 | 54.98 | 2456 | NYSE | NOC | Thu, Feb 21, 2002 | 57.53 | 59.45 | 57.41 | 58.90 | 2455 | NYSE | NOC | Wed, Feb 20, 2002 | 57.48 | 58.00 | 57.11 | 57.53 | 2454 | NYSE | NOC | Tue, Feb 19, 2002 | 57.50 | 57.66 | 57.15 | 57.45 | 2453 | NYSE | NOC | Fri, Feb 15, 2002 | 54.54 | 58.86 | 54.54 | 57.75 | 2452 | NYSE | NOC | Thu, Feb 14, 2002 | 55.15 | 55.31 | 54.68 | 54.99 | 2451 | NYSE | NOC | Wed, Feb 13, 2002 | 55.04 | 55.58 | 54.91 | 55.23 | 2450 | NYSE | NOC | Tue, Feb 12, 2002 | 55.25 | 55.38 | 54.62 | 54.79 | 2449 | NYSE | NOC | Mon, Feb 11, 2002 | 54.50 | 55.19 | 54.25 | 55.00 | 2448 | NYSE | NOC | Fri, Feb 8, 2002 | 54.50 | 55.00 | 54.30 | 54.63 | 2447 | NYSE | NOC | Thu, Feb 7, 2002 | 54.75 | 54.91 | 54.00 | 54.63 | 2446 | NYSE | NOC | Wed, Feb 6, 2002 | 54.04 | 55.05 | 53.80 | 54.66 | 2445 | NYSE | NOC | Tue, Feb 5, 2002 | 54.87 | 55.50 | 53.88 | 54.04 | 2444 | NYSE | NOC | Mon, Feb 4, 2002 | 54.90 | 55.49 | 54.28 | 54.99 | 2443 | NYSE | NOC | Fri, Feb 1, 2002 | 55.00 | 55.44 | 54.39 | 54.90 | 2442 | NYSE | NOC | Thu, Jan 31, 2002 | 53.50 | 55.85 | 53.30 | 55.81 | 2441 | NYSE | NOC | Wed, Jan 30, 2002 | 53.27 | 53.48 | 51.30 | 53.41 | 2440 | NYSE | NOC | Tue, Jan 29, 2002 | 54.13 | 54.13 | 52.40 | 53.27 | 2439 | NYSE | NOC | Mon, Jan 28, 2002 | 52.41 | 54.56 | 52.28 | 54.19 | 2438 | NYSE | NOC | Fri, Jan 25, 2002 | 50.50 | 52.80 | 50.45 | 52.41 | 2437 | NYSE | NOC | Thu, Jan 24, 2002 | 48.44 | 51.23 | 48.44 | 51.04 | 2436 | NYSE | NOC | Wed, Jan 23, 2002 | 49.00 | 49.35 | 48.31 | 48.44 | 2435 | NYSE | NOC | Tue, Jan 22, 2002 | 49.25 | 49.78 | 48.88 | 49.00 | 2434 | NYSE | NOC | Fri, Jan 18, 2002 | 48.80 | 49.34 | 48.60 | 49.21 | 2433 | NYSE | NOC | Thu, Jan 17, 2002 | 48.58 | 48.96 | 48.58 | 48.89 | 2432 | NYSE | NOC | Wed, Jan 16, 2002 | 49.08 | 49.18 | 48.48 | 48.58 | 2431 | NYSE | NOC | Tue, Jan 15, 2002 | 48.81 | 49.25 | 48.81 | 49.12 | 2430 | NYSE | NOC | Mon, Jan 14, 2002 | 47.93 | 49.50 | 47.75 | 48.81 | 2429 | NYSE | NOC | Fri, Jan 11, 2002 | 49.00 | 49.00 | 47.98 | 48.00 | 2428 | NYSE | NOC | Thu, Jan 10, 2002 | 49.50 | 49.50 | 49.16 | 49.16 | 2427 | NYSE | NOC | Wed, Jan 9, 2002 | 49.34 | 49.53 | 49.33 | 49.43 | 2426 | NYSE | NOC | Tue, Jan 8, 2002 | 49.23 | 49.46 | 49.19 | 49.26 | 2425 | NYSE | NOC | Mon, Jan 7, 2002 | 49.70 | 49.70 | 49.16 | 49.23 | 2424 | NYSE | NOC | Fri, Jan 4, 2002 | 49.38 | 50.14 | 49.23 | 49.59 | 2423 | NYSE | NOC | Thu, Jan 3, 2002 | 49.25 | 49.38 | 48.85 | 49.38 | 2422 | NYSE | NOC | Wed, Jan 2, 2002 | 50.11 | 50.11 | 49.00 | 49.26 | 2421 | NYSE | NOC | Mon, Dec 31, 2001 | 49.83 | 50.60 | 49.83 | 50.41 | 2420 | NYSE | NOC | Fri, Dec 28, 2001 | 49.58 | 49.83 | 49.54 | 49.83 | 2419 | NYSE | NOC | Thu, Dec 27, 2001 | 49.45 | 49.58 | 49.26 | 49.58 | 2418 | NYSE | NOC | Wed, Dec 26, 2001 | 49.75 | 49.85 | 49.41 | 49.47 | 2417 | NYSE | NOC | Mon, Dec 24, 2001 | 49.42 | 49.80 | 49.34 | 49.74 | 2416 | NYSE | NOC | Fri, Dec 21, 2001 | 49.16 | 49.48 | 49.02 | 49.42 | 2415 | NYSE | NOC | Thu, Dec 20, 2001 | 47.51 | 49.30 | 47.51 | 49.03 | 2414 | NYSE | NOC | Wed, Dec 19, 2001 | 47.13 | 47.67 | 46.90 | 47.51 | 2413 | NYSE | NOC | Tue, Dec 18, 2001 | 47.27 | 47.33 | 46.68 | 47.25 | 2412 | NYSE | NOC | Mon, Dec 17, 2001 | 46.81 | 47.31 | 46.60 | 47.27 | 2411 | NYSE | NOC | Fri, Dec 14, 2001 | 47.03 | 47.30 | 46.85 | 47.21 | 2410 | NYSE | NOC | Thu, Dec 13, 2001 | 47.32 | 47.35 | 46.87 | 47.05 | 2409 | NYSE | NOC | Wed, Dec 12, 2001 | 46.81 | 47.40 | 46.81 | 47.32 | 2408 | NYSE | NOC | Tue, Dec 11, 2001 | 47.35 | 47.40 | 46.80 | 46.80 | 2407 | NYSE | NOC | Mon, Dec 10, 2001 | 47.44 | 47.85 | 47.35 | 47.43 | 2406 | NYSE | NOC | Fri, Dec 7, 2001 | 47.48 | 47.52 | 47.15 | 47.41 | 2405 | NYSE | NOC | Thu, Dec 6, 2001 | 47.54 | 47.78 | 47.47 | 47.50 | 2404 | NYSE | NOC | Wed, Dec 5, 2001 | 47.50 | 47.80 | 47.26 | 47.54 | 2403 | NYSE | NOC | Tue, Dec 4, 2001 | 47.55 | 48.13 | 47.55 | 48.07 | 2402 | NYSE | NOC | Mon, Dec 3, 2001 | 47.03 | 47.55 | 46.88 | 47.55 | 2401 | NYSE | NOC | Fri, Nov 30, 2001 | 46.71 | 46.94 | 46.02 | 46.94 | 2400 | NYSE | NOC | Thu, Nov 29, 2001 | 46.54 | 47.17 | 46.52 | 46.67 | 2399 | NYSE | NOC | Wed, Nov 28, 2001 | 46.25 | 46.93 | 45.99 | 46.74 | 2398 | NYSE | NOC | Tue, Nov 27, 2001 | 46.15 | 46.42 | 45.52 | 46.15 | 2397 | NYSE | NOC | Mon, Nov 26, 2001 | 47.00 | 47.38 | 45.77 | 45.90 | 2396 | NYSE | NOC | Fri, Nov 23, 2001 | 47.16 | 47.16 | 46.93 | 47.03 | 2395 | NYSE | NOC | Wed, Nov 21, 2001 | 48.38 | 48.49 | 47.00 | 47.15 | 2394 | NYSE | NOC | Tue, Nov 20, 2001 | 47.85 | 49.00 | 47.53 | 48.38 | 2393 | NYSE | NOC | Mon, Nov 19, 2001 | 46.13 | 48.05 | 45.76 | 47.98 | 2392 | NYSE | NOC | Fri, Nov 16, 2001 | 44.53 | 45.75 | 44.50 | 45.75 | 2391 | NYSE | NOC | Thu, Nov 15, 2001 | 45.63 | 45.63 | 44.33 | 44.51 | 2390 | NYSE | NOC | Wed, Nov 14, 2001 | 46.17 | 46.75 | 45.58 | 45.76 | 2389 | NYSE | NOC | Tue, Nov 13, 2001 | 48.57 | 48.70 | 46.19 | 46.20 | 2388 | NYSE | NOC | Mon, Nov 12, 2001 | 48.68 | 48.78 | 48.26 | 48.43 | 2387 | NYSE | NOC | Fri, Nov 9, 2001 | 49.25 | 49.25 | 48.65 | 48.80 | 2386 | NYSE | NOC | Thu, Nov 8, 2001 | 48.13 | 49.00 | 48.13 | 48.98 | 2385 | NYSE | NOC | Wed, Nov 7, 2001 | 49.27 | 49.27 | 47.74 | 48.04 | 2384 | NYSE | NOC | Tue, Nov 6, 2001 | 48.75 | 49.46 | 48.23 | 49.26 | 2383 | NYSE | NOC | Mon, Nov 5, 2001 | 49.91 | 50.13 | 49.48 | 49.81 | 2382 | NYSE | NOC | Fri, Nov 2, 2001 | 49.93 | 50.00 | 49.42 | 49.91 | 2381 | NYSE | NOC | Thu, Nov 1, 2001 | 49.95 | 49.98 | 49.26 | 49.80 | 2380 | NYSE | NOC | Wed, Oct 31, 2001 | 50.30 | 51.05 | 49.65 | 49.98 | 2379 | NYSE | NOC | Tue, Oct 30, 2001 | 51.00 | 51.11 | 50.13 | 50.18 | 2378 | NYSE | NOC | Mon, Oct 29, 2001 | 52.50 | 52.50 | 51.10 | 51.15 | 2377 | NYSE | NOC | Fri, Oct 26, 2001 | 51.60 | 52.35 | 51.30 | 51.50 | 2376 | NYSE | NOC | Thu, Oct 25, 2001 | 51.75 | 51.78 | 50.07 | 51.68 | 2375 | NYSE | NOC | Wed, Oct 24, 2001 | 49.00 | 51.95 | 48.25 | 51.87 | 2374 | NYSE | NOC | Tue, Oct 23, 2001 | 52.75 | 53.10 | 49.99 | 50.00 | 2373 | NYSE | NOC | Mon, Oct 22, 2001 | 53.69 | 54.35 | 52.60 | 52.75 | 2372 | NYSE | NOC | Fri, Oct 19, 2001 | 51.93 | 53.86 | 51.75 | 53.79 | 2371 | NYSE | NOC | Thu, Oct 18, 2001 | 51.03 | 52.59 | 50.76 | 52.00 | 2370 | NYSE | NOC | Wed, Oct 17, 2001 | 52.50 | 52.65 | 51.03 | 51.10 | 2369 | NYSE | NOC | Tue, Oct 16, 2001 | 53.25 | 53.25 | 51.77 | 52.50 | 2368 | NYSE | NOC | Mon, Oct 15, 2001 | 52.25 | 53.65 | 52.25 | 53.27 | 2367 | NYSE | NOC | Fri, Oct 12, 2001 | 52.63 | 52.63 | 51.46 | 52.13 | 2366 | NYSE | NOC | Thu, Oct 11, 2001 | 53.51 | 53.52 | 51.66 | 52.63 | 2365 | NYSE | NOC | Wed, Oct 10, 2001 | 54.36 | 55.28 | 53.03 | 53.51 | 2364 | NYSE | NOC | Tue, Oct 9, 2001 | 53.75 | 54.73 | 53.25 | 54.49 | 2363 | NYSE | NOC | Mon, Oct 8, 2001 | 53.76 | 54.98 | 53.25 | 53.80 | 2362 | NYSE | NOC | Fri, Oct 5, 2001 | 52.60 | 54.24 | 51.72 | 53.75 | 2361 | NYSE | NOC | Thu, Oct 4, 2001 | 53.50 | 53.80 | 52.50 | 53.00 | 2360 | NYSE | NOC | Wed, Oct 3, 2001 | 52.61 | 54.58 | 51.83 | 53.76 | 2359 | NYSE | NOC | Tue, Oct 2, 2001 | 50.60 | 53.00 | 50.60 | 52.60 | 2358 | NYSE | NOC | Mon, Oct 1, 2001 | 50.75 | 51.18 | 50.00 | 50.73 | 2357 | NYSE | NOC | Fri, Sep 28, 2001 | 51.75 | 52.25 | 50.50 | 50.50 | 2356 | NYSE | NOC | Thu, Sep 27, 2001 | 49.25 | 51.60 | 49.08 | 51.49 | 2355 | NYSE | NOC | Wed, Sep 26, 2001 | 48.95 | 49.83 | 48.90 | 49.30 | 2354 | NYSE | NOC | Tue, Sep 25, 2001 | 49.00 | 50.35 | 48.95 | 49.07 | 2353 | NYSE | NOC | Mon, Sep 24, 2001 | 49.67 | 49.89 | 48.35 | 48.82 | 2352 | NYSE | NOC | Fri, Sep 21, 2001 | 50.96 | 50.96 | 48.84 | 49.68 | 2351 | NYSE | NOC | Thu, Sep 20, 2001 | 48.63 | 51.10 | 48.30 | 50.96 | 2350 | NYSE | NOC | Wed, Sep 19, 2001 | 47.50 | 48.50 | 46.85 | 48.50 | 2349 | NYSE | NOC | Tue, Sep 18, 2001 | 47.41 | 47.75 | 46.65 | 47.38 | 2348 | NYSE | NOC | Mon, Sep 17, 2001 | 49.50 | 49.55 | 47.15 | 47.40 | 2347 | NYSE | NOC | Mon, Sep 10, 2001 | 40.70 | 41.63 | 40.65 | 40.97 | 2346 | NYSE | NOC | Fri, Sep 7, 2001 | 41.25 | 41.28 | 40.74 | 40.80 | 2345 | NYSE | NOC | Thu, Sep 6, 2001 | 41.79 | 41.79 | 41.28 | 41.37 | 2344 | NYSE | NOC | Wed, Sep 5, 2001 | 41.63 | 41.85 | 41.45 | 41.79 | 2343 | NYSE | NOC | Tue, Sep 4, 2001 | 41.13 | 42.15 | 41.10 | 41.62 | 2342 | NYSE | NOC | Fri, Aug 31, 2001 | 40.58 | 41.04 | 40.37 | 41.00 | 2341 | NYSE | NOC | Thu, Aug 30, 2001 | 41.43 | 41.43 | 40.55 | 40.60 | 2340 | NYSE | NOC | Wed, Aug 29, 2001 | 41.23 | 41.63 | 41.18 | 41.50 | 2339 | NYSE | NOC | Tue, Aug 28, 2001 | 42.08 | 42.08 | 41.60 | 41.73 | 2338 | NYSE | NOC | Mon, Aug 27, 2001 | 41.15 | 42.30 | 41.08 | 42.08 | 2337 | NYSE | NOC | Fri, Aug 24, 2001 | 40.68 | 41.10 | 40.58 | 40.95 | 2336 | NYSE | NOC | Thu, Aug 23, 2001 | 40.35 | 40.77 | 40.28 | 40.70 | 2335 | NYSE | NOC | Wed, Aug 22, 2001 | 40.65 | 40.65 | 40.45 | 40.55 | 2334 | NYSE | NOC | Tue, Aug 21, 2001 | 40.85 | 40.85 | 40.59 | 40.72 | 2333 | NYSE | NOC | Mon, Aug 20, 2001 | 40.75 | 40.85 | 40.45 | 40.85 | 2332 | NYSE | NOC | Fri, Aug 17, 2001 | 40.00 | 40.73 | 39.99 | 40.69 | 2331 | NYSE | NOC | Thu, Aug 16, 2001 | 39.18 | 40.02 | 39.10 | 40.00 | 2330 | NYSE | NOC | Wed, Aug 15, 2001 | 38.83 | 39.55 | 38.83 | 39.28 | 2329 | NYSE | NOC | Tue, Aug 14, 2001 | 38.95 | 39.00 | 38.55 | 38.73 | 2328 | NYSE | NOC | Mon, Aug 13, 2001 | 39.63 | 39.75 | 38.80 | 38.95 | 2327 | NYSE | NOC | Fri, Aug 10, 2001 | 39.50 | 39.63 | 39.22 | 39.51 | 2326 | NYSE | NOC | Thu, Aug 9, 2001 | 39.25 | 39.70 | 39.21 | 39.43 | 2325 | NYSE | NOC | Wed, Aug 8, 2001 | 40.10 | 40.13 | 39.30 | 39.40 | 2324 | NYSE | NOC | Tue, Aug 7, 2001 | 40.34 | 40.35 | 39.94 | 40.02 | 2323 | NYSE | NOC | Mon, Aug 6, 2001 | 40.54 | 40.73 | 40.15 | 40.29 | 2322 | NYSE | NOC | Fri, Aug 3, 2001 | 40.33 | 40.65 | 40.10 | 40.49 | 2321 | NYSE | NOC | Thu, Aug 2, 2001 | 40.10 | 40.46 | 40.01 | 40.39 | 2320 | NYSE | NOC | Wed, Aug 1, 2001 | 40.17 | 40.19 | 39.95 | 39.98 | 2319 | NYSE | NOC | Tue, Jul 31, 2001 | 40.09 | 40.82 | 40.07 | 40.12 | 2318 | NYSE | NOC | Mon, Jul 30, 2001 | 40.17 | 40.40 | 40.03 | 40.22 | 2317 | NYSE | NOC | Fri, Jul 27, 2001 | 39.53 | 40.75 | 39.53 | 40.24 | 2316 | NYSE | NOC | Thu, Jul 26, 2001 | 38.50 | 39.57 | 38.43 | 39.53 | 2315 | NYSE | NOC | Wed, Jul 25, 2001 | 38.50 | 38.73 | 38.20 | 38.50 | 2314 | NYSE | NOC | Tue, Jul 24, 2001 | 39.33 | 39.33 | 38.65 | 38.70 | 2313 | NYSE | NOC | Mon, Jul 23, 2001 | 39.73 | 39.76 | 39.38 | 39.38 | 2312 | NYSE | NOC | Fri, Jul 20, 2001 | 39.70 | 40.05 | 39.55 | 39.82 | 2311 | NYSE | NOC | Thu, Jul 19, 2001 | 40.04 | 40.46 | 39.45 | 39.70 | 2310 | NYSE | NOC | Wed, Jul 18, 2001 | 39.93 | 40.06 | 39.50 | 39.92 | 2309 | NYSE | NOC | Tue, Jul 17, 2001 | 39.90 | 40.26 | 39.83 | 39.93 | 2308 | NYSE | NOC | Mon, Jul 16, 2001 | 40.03 | 40.33 | 39.89 | 39.95 | 2307 | NYSE | NOC | Fri, Jul 13, 2001 | 39.50 | 40.02 | 39.33 | 39.98 | 2306 | NYSE | NOC | Thu, Jul 12, 2001 | 39.28 | 39.58 | 39.20 | 39.45 | 2305 | NYSE | NOC | Wed, Jul 11, 2001 | 40.41 | 40.62 | 39.40 | 39.41 | 2304 | NYSE | NOC | Tue, Jul 10, 2001 | 40.50 | 40.65 | 40.35 | 40.41 | 2303 | NYSE | NOC | Mon, Jul 9, 2001 | 40.40 | 40.65 | 40.22 | 40.55 | 2302 | NYSE | NOC | Fri, Jul 6, 2001 | 39.95 | 40.50 | 39.95 | 40.36 | 2301 | NYSE | NOC | Thu, Jul 5, 2001 | 39.96 | 40.15 | 39.84 | 40.05 | 2300 | NYSE | NOC | Tue, Jul 3, 2001 | 40.00 | 40.25 | 40.00 | 40.09 | 2299 | NYSE | NOC | Mon, Jul 2, 2001 | 39.90 | 40.19 | 39.78 | 39.90 | 2298 | NYSE | NOC | Fri, Jun 29, 2001 | 40.99 | 40.99 | 39.98 | 40.05 | 2297 | NYSE | NOC | Thu, Jun 28, 2001 | 40.30 | 41.25 | 40.11 | 40.86 | 2296 | NYSE | NOC | Wed, Jun 27, 2001 | 38.95 | 40.37 | 38.95 | 40.20 | 2295 | NYSE | NOC | Tue, Jun 26, 2001 | 38.75 | 39.13 | 38.20 | 39.07 | 2294 | NYSE | NOC | Mon, Jun 25, 2001 | 39.95 | 39.95 | 38.70 | 38.80 | 2293 | NYSE | NOC | Fri, Jun 22, 2001 | 40.75 | 41.01 | 38.63 | 39.17 | 2292 | NYSE | NOC | Thu, Jun 21, 2001 | 41.66 | 41.66 | 40.40 | 40.63 | 2291 | NYSE | NOC | Wed, Jun 20, 2001 | 42.15 | 42.35 | 41.60 | 41.61 | 2290 | NYSE | NOC | Tue, Jun 19, 2001 | 42.00 | 42.48 | 41.95 | 42.14 | 2289 | NYSE | NOC | Mon, Jun 18, 2001 | 42.75 | 42.95 | 41.83 | 41.90 | 2288 | NYSE | NOC | Fri, Jun 15, 2001 | 42.13 | 42.93 | 42.13 | 42.68 | 2287 | NYSE | NOC | Thu, Jun 14, 2001 | 43.49 | 43.49 | 41.30 | 41.75 | 2286 | NYSE | NOC | Wed, Jun 13, 2001 | 44.06 | 44.10 | 43.40 | 43.49 | 2285 | NYSE | NOC | Tue, Jun 12, 2001 | 44.08 | 44.23 | 43.40 | 44.01 | 2284 | NYSE | NOC | Mon, Jun 11, 2001 | 44.60 | 44.79 | 43.63 | 43.98 | 2283 | NYSE | NOC | Fri, Jun 8, 2001 | 44.78 | 44.78 | 44.31 | 44.35 | 2282 | NYSE | NOC | Thu, Jun 7, 2001 | 44.83 | 44.87 | 44.66 | 44.78 | 2281 | NYSE | NOC | Wed, Jun 6, 2001 | 45.13 | 45.13 | 44.70 | 44.88 | 2280 | NYSE | NOC | Tue, Jun 5, 2001 | 45.27 | 45.43 | 44.91 | 45.12 | 2279 | NYSE | NOC | Mon, Jun 4, 2001 | 44.40 | 45.15 | 44.40 | 45.14 | 2278 | NYSE | NOC | Fri, Jun 1, 2001 | 44.38 | 44.50 | 43.90 | 44.33 | 2277 | NYSE | NOC | Thu, May 31, 2001 | 44.10 | 44.40 | 43.48 | 44.38 | 2276 | NYSE | NOC | Wed, May 30, 2001 | 43.70 | 44.38 | 43.70 | 44.01 | 2275 | NYSE | NOC | Tue, May 29, 2001 | 43.89 | 44.15 | 43.37 | 43.80 | 2274 | NYSE | NOC | Fri, May 25, 2001 | 43.30 | 43.95 | 43.25 | 43.51 | 2273 | NYSE | NOC | Thu, May 24, 2001 | 44.41 | 44.41 | 42.71 | 43.30 | 2272 | NYSE | NOC | Wed, May 23, 2001 | 45.20 | 45.20 | 44.65 | 44.74 | 2271 | NYSE | NOC | Tue, May 22, 2001 | 45.00 | 45.63 | 44.79 | 45.10 | 2270 | NYSE | NOC | Mon, May 21, 2001 | 45.10 | 45.10 | 44.46 | 44.75 | 2269 | NYSE | NOC | Fri, May 18, 2001 | 45.48 | 45.48 | 44.78 | 44.98 | 2268 | NYSE | NOC | Thu, May 17, 2001 | 44.65 | 45.49 | 44.57 | 45.25 | 2267 | NYSE | NOC | Wed, May 16, 2001 | 44.25 | 44.88 | 43.95 | 44.77 | 2266 | NYSE | NOC | Tue, May 15, 2001 | 44.20 | 44.40 | 43.85 | 44.40 | 2265 | NYSE | NOC | Mon, May 14, 2001 | 44.13 | 44.52 | 43.68 | 44.33 | 2264 | NYSE | NOC | Fri, May 11, 2001 | 44.93 | 45.10 | 44.67 | 45.05 | 2263 | NYSE | NOC | Thu, May 10, 2001 | 44.00 | 45.03 | 43.92 | 44.98 | 2262 | NYSE | NOC | Wed, May 9, 2001 | 44.50 | 44.51 | 43.60 | 44.00 | 2261 | NYSE | NOC | Tue, May 8, 2001 | 45.95 | 46.23 | 45.37 | 45.75 | 2260 | NYSE | NOC | Mon, May 7, 2001 | 46.07 | 46.33 | 45.98 | 46.03 | 2259 | NYSE | NOC | Fri, May 4, 2001 | 45.50 | 46.15 | 45.10 | 46.12 | 2258 | NYSE | NOC | Thu, May 3, 2001 | 46.82 | 46.82 | 45.66 | 45.80 | 2257 | NYSE | NOC | Wed, May 2, 2001 | 46.53 | 47.00 | 46.35 | 46.92 | 2256 | NYSE | NOC | Tue, May 1, 2001 | 45.50 | 46.62 | 45.50 | 46.57 | 2255 | NYSE | NOC | Mon, Apr 30, 2001 | 45.50 | 45.70 | 45.06 | 45.13 | 2254 | NYSE | NOC | Fri, Apr 27, 2001 | 45.96 | 45.96 | 45.39 | 45.63 | 2253 | NYSE | NOC | Thu, Apr 26, 2001 | 45.08 | 46.14 | 45.08 | 45.96 | 2252 | NYSE | NOC | Wed, Apr 25, 2001 | 44.70 | 45.26 | 44.34 | 45.14 | 2251 | NYSE | NOC | Tue, Apr 24, 2001 | 44.45 | 45.13 | 43.80 | 44.74 | 2250 | NYSE | NOC | Mon, Apr 23, 2001 | 46.05 | 46.05 | 44.35 | 44.44 | 2249 | NYSE | NOC | Fri, Apr 20, 2001 | 47.38 | 47.38 | 46.14 | 46.60 | 2248 | NYSE | NOC | Thu, Apr 19, 2001 | 47.56 | 47.65 | 47.35 | 47.50 | 2247 | NYSE | NOC | Wed, Apr 18, 2001 | 47.44 | 48.53 | 47.21 | 47.69 | 2246 | NYSE | NOC | Tue, Apr 17, 2001 | 47.05 | 47.44 | 46.88 | 47.00 | 2245 | NYSE | NOC | Mon, Apr 16, 2001 | 46.97 | 47.15 | 46.64 | 46.93 | 2244 | NYSE | NOC | Thu, Apr 12, 2001 | 46.75 | 47.30 | 46.60 | 47.22 | 2243 | NYSE | NOC | Wed, Apr 11, 2001 | 46.50 | 46.75 | 46.05 | 46.74 | 2242 | NYSE | NOC | Tue, Apr 10, 2001 | 45.03 | 46.23 | 44.90 | 46.15 | 2241 | NYSE | NOC | Mon, Apr 9, 2001 | 45.15 | 45.70 | 44.85 | 44.98 | 2240 | NYSE | NOC | Fri, Apr 6, 2001 | 46.55 | 46.55 | 45.83 | 45.98 | 2239 | NYSE | NOC | Thu, Apr 5, 2001 | 45.63 | 47.01 | 45.53 | 46.55 | 2238 | NYSE | NOC | Wed, Apr 4, 2001 | 43.32 | 45.70 | 43.32 | 44.75 | 2237 | NYSE | NOC | Tue, Apr 3, 2001 | 43.25 | 43.40 | 42.60 | 43.22 | 2236 | NYSE | NOC | Mon, Apr 2, 2001 | 43.50 | 43.53 | 43.09 | 43.15 | 2235 | NYSE | NOC | Fri, Mar 30, 2001 | 43.25 | 44.50 | 43.10 | 43.50 | 2234 | NYSE | NOC | Thu, Mar 29, 2001 | 43.23 | 43.80 | 43.07 | 43.50 | 2233 | NYSE | NOC | Wed, Mar 28, 2001 | 43.28 | 43.28 | 42.63 | 43.10 | 2232 | NYSE | NOC | Tue, Mar 27, 2001 | 43.38 | 43.80 | 43.18 | 43.41 | 2231 | NYSE | NOC | Mon, Mar 26, 2001 | 43.60 | 44.50 | 43.13 | 43.25 | 2230 | NYSE | NOC | Fri, Mar 23, 2001 | 43.95 | 44.00 | 42.60 | 42.79 | 2229 | NYSE | NOC | Thu, Mar 22, 2001 | 43.05 | 43.15 | 41.35 | 43.14 | 2228 | NYSE | NOC | Wed, Mar 21, 2001 | 44.03 | 44.35 | 42.93 | 42.93 | 2227 | NYSE | NOC | Tue, Mar 20, 2001 | 45.38 | 45.70 | 44.28 | 44.28 | 2226 | NYSE | NOC | Mon, Mar 19, 2001 | 43.63 | 45.08 | 43.63 | 44.89 | 2225 | NYSE | NOC | Fri, Mar 16, 2001 | 44.25 | 44.48 | 43.42 | 43.51 | 2224 | NYSE | NOC | Thu, Mar 15, 2001 | 45.40 | 45.41 | 43.75 | 44.38 | 2223 | NYSE | NOC | Wed, Mar 14, 2001 | 46.20 | 46.55 | 44.91 | 45.40 | 2222 | NYSE | NOC | Tue, Mar 13, 2001 | 48.50 | 48.55 | 46.40 | 46.58 | 2221 | NYSE | NOC | Mon, Mar 12, 2001 | 48.63 | 49.55 | 48.15 | 48.15 | 2220 | NYSE | NOC | Fri, Mar 9, 2001 | 48.65 | 49.20 | 48.51 | 48.74 | 2219 | NYSE | NOC | Thu, Mar 8, 2001 | 48.25 | 48.80 | 47.75 | 48.77 | 2218 | NYSE | NOC | Wed, Mar 7, 2001 | 48.45 | 48.74 | 48.06 | 48.16 | 2217 | NYSE | NOC | Tue, Mar 6, 2001 | 48.55 | 48.58 | 48.06 | 48.45 | 2216 | NYSE | NOC | Mon, Mar 5, 2001 | 48.38 | 49.17 | 48.24 | 48.40 | 2215 | NYSE | NOC | Fri, Mar 2, 2001 | 47.10 | 48.50 | 46.74 | 48.50 | 2214 | NYSE | NOC | Thu, Mar 1, 2001 | 46.78 | 47.25 | 46.50 | 47.10 | 2213 | NYSE | NOC | Wed, Feb 28, 2001 | 47.53 | 47.80 | 46.68 | 46.98 | 2212 | NYSE | NOC | Tue, Feb 27, 2001 | 48.33 | 48.33 | 47.32 | 47.65 | 2211 | NYSE | NOC | Mon, Feb 26, 2001 | 47.13 | 48.23 | 46.83 | 48.23 | 2210 | NYSE | NOC | Fri, Feb 23, 2001 | 46.88 | 47.13 | 45.62 | 47.13 | 2209 | NYSE | NOC | Thu, Feb 22, 2001 | 47.50 | 48.36 | 46.90 | 47.00 | 2208 | NYSE | NOC | Wed, Feb 21, 2001 | 45.75 | 48.18 | 45.75 | 47.38 | 2207 | NYSE | NOC | Tue, Feb 20, 2001 | 45.00 | 45.85 | 44.76 | 45.85 | 2206 | NYSE | NOC | Fri, Feb 16, 2001 | 44.68 | 45.17 | 44.40 | 45.00 | 2205 | NYSE | NOC | Thu, Feb 15, 2001 | 44.50 | 45.25 | 44.43 | 44.81 | 2204 | NYSE | NOC | Wed, Feb 14, 2001 | 44.08 | 44.20 | 43.39 | 43.65 | 2203 | NYSE | NOC | Tue, Feb 13, 2001 | 43.00 | 44.63 | 42.95 | 44.33 | 2202 | NYSE | NOC | Mon, Feb 12, 2001 | 43.23 | 43.23 | 42.50 | 43.00 | 2201 | NYSE | NOC | Fri, Feb 9, 2001 | 43.30 | 43.75 | 43.15 | 43.23 | 2200 | NYSE | NOC | Thu, Feb 8, 2001 | 43.35 | 43.96 | 43.35 | 43.59 | 2199 | NYSE | NOC | Wed, Feb 7, 2001 | 43.10 | 43.35 | 42.75 | 43.35 | 2198 | NYSE | NOC | Tue, Feb 6, 2001 | 43.37 | 43.45 | 42.85 | 43.27 | 2197 | NYSE | NOC | Mon, Feb 5, 2001 | 43.15 | 43.58 | 42.95 | 43.49 | 2196 | NYSE | NOC | Fri, Feb 2, 2001 | 43.17 | 44.00 | 43.17 | 43.45 | 2195 | NYSE | NOC | Thu, Feb 1, 2001 | 43.22 | 43.48 | 42.90 | 43.30 | 2194 | NYSE | NOC | Wed, Jan 31, 2001 | 43.56 | 43.94 | 43.33 | 43.34 | 2193 | NYSE | NOC | Tue, Jan 30, 2001 | 44.40 | 44.40 | 43.38 | 43.66 | 2192 | NYSE | NOC | Mon, Jan 29, 2001 | 44.40 | 44.56 | 43.78 | 44.55 | 2191 | NYSE | NOC | Fri, Jan 26, 2001 | 44.50 | 45.25 | 44.31 | 44.63 | 2190 | NYSE | NOC | Thu, Jan 25, 2001 | 42.88 | 44.88 | 42.06 | 44.34 | 2189 | NYSE | NOC | Wed, Jan 24, 2001 | 44.38 | 45.25 | 43.00 | 43.00 | 2188 | NYSE | NOC | Tue, Jan 23, 2001 | 43.47 | 44.97 | 43.38 | 44.75 | 2187 | NYSE | NOC | Mon, Jan 22, 2001 | 41.50 | 43.94 | 41.50 | 43.59 | 2186 | NYSE | NOC | Fri, Jan 19, 2001 | 42.44 | 42.50 | 41.44 | 41.59 | 2185 | NYSE | NOC | Thu, Jan 18, 2001 | 43.25 | 43.25 | 42.34 | 42.59 | 2184 | NYSE | NOC | Wed, Jan 17, 2001 | 43.78 | 43.97 | 43.19 | 43.50 | 2183 | NYSE | NOC | Tue, Jan 16, 2001 | 43.44 | 43.84 | 42.94 | 43.66 | 2182 | NYSE | NOC | Fri, Jan 12, 2001 | 43.97 | 43.97 | 43.00 | 43.44 | 2181 | NYSE | NOC | Thu, Jan 11, 2001 | 42.91 | 44.69 | 42.69 | 44.06 | 2180 | NYSE | NOC | Wed, Jan 10, 2001 | 41.19 | 43.25 | 41.19 | 43.03 | 2179 | NYSE | NOC | Tue, Jan 9, 2001 | 41.06 | 41.75 | 41.06 | 41.38 | 2178 | NYSE | NOC | Mon, Jan 8, 2001 | 40.88 | 41.16 | 40.23 | 41.06 | 2177 | NYSE | NOC | Fri, Jan 5, 2001 | 40.66 | 40.94 | 40.25 | 40.25 | 2176 | NYSE | NOC | Thu, Jan 4, 2001 | 40.22 | 41.00 | 39.56 | 39.91 | 2175 | NYSE | NOC | Wed, Jan 3, 2001 | 41.75 | 41.94 | 40.31 | 40.31 | 2174 | NYSE | NOC | Tue, Jan 2, 2001 | 41.63 | 42.25 | 40.69 | 41.63 | 2173 | NYSE | NOC | Fri, Dec 29, 2000 | 39.28 | 42.63 | 39.28 | 41.50 | 2172 | NYSE | NOC | Thu, Dec 28, 2000 | 38.84 | 39.81 | 38.72 | 39.28 | 2171 | NYSE | NOC | Wed, Dec 27, 2000 | 37.78 | 39.31 | 37.75 | 38.97 | 2170 | NYSE | NOC | Tue, Dec 26, 2000 | 37.06 | 38.19 | 37.06 | 37.84 | 2169 | NYSE | NOC | Fri, Dec 22, 2000 | 37.56 | 37.81 | 37.00 | 37.06 | 2168 | NYSE | NOC | Thu, Dec 21, 2000 | 41.00 | 41.53 | 40.81 | 40.97 | 2167 | NYSE | NOC | Wed, Dec 20, 2000 | 40.91 | 41.25 | 40.69 | 41.06 | 2166 | NYSE | NOC | Tue, Dec 19, 2000 | 41.50 | 41.69 | 39.91 | 40.91 | 2165 | NYSE | NOC | Mon, Dec 18, 2000 | 39.41 | 41.00 | 39.41 | 40.78 | 2164 | NYSE | NOC | Fri, Dec 15, 2000 | 39.19 | 39.84 | 39.19 | 39.59 | 2163 | NYSE | NOC | Thu, Dec 14, 2000 | 40.00 | 40.38 | 39.63 | 39.81 | 2162 | NYSE | NOC | Wed, Dec 13, 2000 | 41.84 | 42.31 | 40.00 | 40.06 | 2161 | NYSE | NOC | Tue, Dec 12, 2000 | 42.06 | 43.06 | 41.38 | 41.75 | 2160 | NYSE | NOC | Mon, Dec 11, 2000 | 42.13 | 42.31 | 41.44 | 42.06 | 2159 | NYSE | NOC | Fri, Dec 8, 2000 | 41.75 | 43.13 | 41.75 | 42.13 | 2158 | NYSE | NOC | Thu, Dec 7, 2000 | 41.41 | 41.78 | 40.84 | 41.63 | 2157 | NYSE | NOC | Wed, Dec 6, 2000 | 42.06 | 42.06 | 40.75 | 41.50 | 2156 | NYSE | NOC | Tue, Dec 5, 2000 | 41.38 | 42.75 | 41.25 | 42.50 | 2155 | NYSE | NOC | Mon, Dec 4, 2000 | 40.38 | 41.38 | 40.28 | 41.22 | 2154 | NYSE | NOC | Fri, Dec 1, 2000 | 42.41 | 42.75 | 40.00 | 40.25 | 2153 | NYSE | NOC | Thu, Nov 30, 2000 | 42.00 | 42.50 | 41.16 | 42.16 | 2152 | NYSE | NOC | Wed, Nov 29, 2000 | 40.19 | 42.25 | 40.00 | 42.13 | 2151 | NYSE | NOC | Tue, Nov 28, 2000 | 41.09 | 41.09 | 40.00 | 40.41 | 2150 | NYSE | NOC | Mon, Nov 27, 2000 | 41.50 | 42.13 | 40.88 | 41.09 | 2149 | NYSE | NOC | Fri, Nov 24, 2000 | 40.56 | 41.22 | 40.56 | 41.00 | 2148 | NYSE | NOC | Wed, Nov 22, 2000 | 42.31 | 42.81 | 40.41 | 40.56 | 2147 | NYSE | NOC | Tue, Nov 21, 2000 | 39.78 | 43.13 | 39.75 | 42.75 | 2146 | NYSE | NOC | Mon, Nov 20, 2000 | 38.97 | 40.44 | 38.88 | 39.84 | 2145 | NYSE | NOC | Fri, Nov 17, 2000 | 38.75 | 39.19 | 38.63 | 38.97 | 2144 | NYSE | NOC | Thu, Nov 16, 2000 | 39.44 | 39.50 | 38.44 | 38.66 | 2143 | NYSE | NOC | Wed, Nov 15, 2000 | 39.94 | 39.97 | 39.19 | 39.53 | 2142 | NYSE | NOC | Tue, Nov 14, 2000 | 38.34 | 40.13 | 38.19 | 40.13 | 2141 | NYSE | NOC | Mon, Nov 13, 2000 | 39.34 | 39.56 | 38.25 | 38.44 | 2140 | NYSE | NOC | Fri, Nov 10, 2000 | 39.41 | 39.53 | 38.69 | 39.22 | 2139 | NYSE | NOC | Thu, Nov 9, 2000 | 39.53 | 40.13 | 38.34 | 39.41 | 2138 | NYSE | NOC | Wed, Nov 8, 2000 | 40.13 | 40.25 | 39.41 | 39.53 | 2137 | NYSE | NOC | Tue, Nov 7, 2000 | 40.63 | 40.94 | 39.78 | 40.38 | 2136 | NYSE | NOC | Mon, Nov 6, 2000 | 39.69 | 40.78 | 39.59 | 40.25 | 2135 | NYSE | NOC | Fri, Nov 3, 2000 | 41.06 | 41.09 | 39.94 | 40.13 | 2134 | NYSE | NOC | Thu, Nov 2, 2000 | 41.16 | 41.38 | 40.94 | 41.13 | 2133 | NYSE | NOC | Wed, Nov 1, 2000 | 41.94 | 42.13 | 40.63 | 41.16 | 2132 | NYSE | NOC | Tue, Oct 31, 2000 | 41.25 | 42.38 | 41.06 | 42.00 | 2131 | NYSE | NOC | Mon, Oct 30, 2000 | 40.06 | 41.00 | 39.84 | 40.69 | 2130 | NYSE | NOC | Fri, Oct 27, 2000 | 41.16 | 41.31 | 39.44 | 40.03 | 2129 | NYSE | NOC | Thu, Oct 26, 2000 | 42.59 | 42.81 | 40.84 | 41.03 | 2128 | NYSE | NOC | Wed, Oct 25, 2000 | 42.53 | 43.31 | 42.50 | 42.59 | 2127 | NYSE | NOC | Tue, Oct 24, 2000 | 43.84 | 43.88 | 42.31 | 42.59 | 2126 | NYSE | NOC | Mon, Oct 23, 2000 | 43.50 | 45.13 | 43.50 | 43.97 | 2125 | NYSE | NOC | Fri, Oct 20, 2000 | 41.50 | 43.72 | 41.50 | 43.38 | 2124 | NYSE | NOC | Thu, Oct 19, 2000 | 41.63 | 42.19 | 41.00 | 41.63 | 2123 | NYSE | NOC | Wed, Oct 18, 2000 | 43.31 | 43.31 | 41.50 | 41.50 | 2122 | NYSE | NOC | Tue, Oct 17, 2000 | 44.50 | 44.63 | 42.66 | 43.50 | 2121 | NYSE | NOC | Mon, Oct 16, 2000 | 45.75 | 46.00 | 44.59 | 45.00 | 2120 | NYSE | NOC | Fri, Oct 13, 2000 | 46.06 | 46.63 | 46.00 | 46.25 | 2119 | NYSE | NOC | Thu, Oct 12, 2000 | 45.53 | 46.06 | 45.00 | 45.88 | 2118 | NYSE | NOC | Wed, Oct 11, 2000 | 44.56 | 45.56 | 44.56 | 45.56 | 2117 | NYSE | NOC | Tue, Oct 10, 2000 | 44.50 | 45.03 | 44.16 | 44.94 | 2116 | NYSE | NOC | Mon, Oct 9, 2000 | 44.09 | 44.75 | 44.06 | 44.50 | 2115 | NYSE | NOC | Fri, Oct 6, 2000 | 45.38 | 45.56 | 43.63 | 44.03 | 2114 | NYSE | NOC | Thu, Oct 5, 2000 | 45.66 | 45.94 | 45.09 | 45.47 | 2113 | NYSE | NOC | Wed, Oct 4, 2000 | 45.94 | 46.41 | 45.53 | 45.72 | 2112 | NYSE | NOC | Tue, Oct 3, 2000 | 45.44 | 46.94 | 45.38 | 45.75 | 2111 | NYSE | NOC | Mon, Oct 2, 2000 | 45.63 | 45.72 | 44.72 | 45.31 | 2110 | NYSE | NOC | Fri, Sep 29, 2000 | 45.78 | 46.13 | 45.31 | 45.44 | 2109 | NYSE | NOC | Thu, Sep 28, 2000 | 45.06 | 46.63 | 45.06 | 45.91 | 2108 | NYSE | NOC | Wed, Sep 27, 2000 | 44.31 | 45.34 | 44.31 | 44.88 | 2107 | NYSE | NOC | Tue, Sep 26, 2000 | 44.34 | 44.72 | 43.97 | 44.38 | 2106 | NYSE | NOC | Mon, Sep 25, 2000 | 43.78 | 44.56 | 43.44 | 44.22 | 2105 | NYSE | NOC | Fri, Sep 22, 2000 | 43.00 | 44.31 | 42.81 | 43.78 | 2104 | NYSE | NOC | Thu, Sep 21, 2000 | 40.59 | 43.00 | 40.59 | 43.00 | 2103 | NYSE | NOC | Wed, Sep 20, 2000 | 39.81 | 40.88 | 39.81 | 40.69 | 2102 | NYSE | NOC | Tue, Sep 19, 2000 | 40.22 | 40.22 | 39.91 | 39.94 | 2101 | NYSE | NOC | Mon, Sep 18, 2000 | 40.56 | 40.59 | 40.25 | 40.34 | 2100 | NYSE | NOC | Fri, Sep 15, 2000 | 40.38 | 41.00 | 40.38 | 40.66 | 2099 | NYSE | NOC | Thu, Sep 14, 2000 | 40.25 | 40.97 | 39.94 | 40.88 | 2098 | NYSE | NOC | Wed, Sep 13, 2000 | 40.19 | 40.91 | 40.03 | 40.25 | 2097 | NYSE | NOC | Tue, Sep 12, 2000 | 40.06 | 40.50 | 39.88 | 40.50 | 2096 | NYSE | NOC | Mon, Sep 11, 2000 | 39.78 | 40.38 | 39.72 | 40.13 | 2095 | NYSE | NOC | Fri, Sep 8, 2000 | 39.88 | 39.94 | 39.19 | 39.91 | 2094 | NYSE | NOC | Thu, Sep 7, 2000 | 39.78 | 40.31 | 39.28 | 40.00 | 2093 | NYSE | NOC | Wed, Sep 6, 2000 | 39.81 | 40.38 | 39.63 | 39.97 | 2092 | NYSE | NOC | Tue, Sep 5, 2000 | 39.06 | 40.31 | 39.06 | 40.03 | 2091 | NYSE | NOC | Fri, Sep 1, 2000 | 39.00 | 39.34 | 38.84 | 39.19 | 2090 | NYSE | NOC | Thu, Aug 31, 2000 | 39.06 | 40.00 | 38.88 | 38.91 | 2089 | NYSE | NOC | Wed, Aug 30, 2000 | 38.19 | 39.34 | 38.13 | 39.06 | 2088 | NYSE | NOC | Tue, Aug 29, 2000 | 38.91 | 38.91 | 37.97 | 38.06 | 2087 | NYSE | NOC | Mon, Aug 28, 2000 | 38.88 | 39.03 | 38.69 | 38.88 | 2086 | NYSE | NOC | Fri, Aug 25, 2000 | 39.25 | 39.38 | 38.63 | 39.00 | 2085 | NYSE | NOC | Thu, Aug 24, 2000 | 36.75 | 38.13 | 36.75 | 38.06 | 2084 | NYSE | NOC | Wed, Aug 23, 2000 | 37.44 | 37.69 | 36.44 | 37.03 | 2083 | NYSE | NOC | Tue, Aug 22, 2000 | 37.59 | 37.59 | 37.06 | 37.44 | 2082 | NYSE | NOC | Mon, Aug 21, 2000 | 36.91 | 38.25 | 36.91 | 37.50 | 2081 | NYSE | NOC | Fri, Aug 18, 2000 | 37.00 | 37.25 | 36.75 | 37.03 | 2080 | NYSE | NOC | Thu, Aug 17, 2000 | 37.03 | 37.28 | 36.72 | 37.03 | 2079 | NYSE | NOC | Wed, Aug 16, 2000 | 37.00 | 37.09 | 36.75 | 37.03 | 2078 | NYSE | NOC | Tue, Aug 15, 2000 | 37.84 | 37.88 | 37.38 | 37.50 | 2077 | NYSE | NOC | Mon, Aug 14, 2000 | 38.59 | 38.59 | 37.44 | 37.81 | 2076 | NYSE | NOC | Fri, Aug 11, 2000 | 37.63 | 39.38 | 37.59 | 38.47 | 2075 | NYSE | NOC | Thu, Aug 10, 2000 | 39.25 | 39.38 | 37.38 | 37.63 | 2074 | NYSE | NOC | Wed, Aug 9, 2000 | 39.75 | 39.94 | 38.78 | 39.38 | 2073 | NYSE | NOC | Tue, Aug 8, 2000 | 37.91 | 39.00 | 37.66 | 38.56 | 2072 | NYSE | NOC | Mon, Aug 7, 2000 | 36.84 | 38.31 | 36.81 | 38.03 | 2071 | NYSE | NOC | Fri, Aug 4, 2000 | 36.53 | 36.53 | 36.00 | 36.41 | 2070 | NYSE | NOC | Thu, Aug 3, 2000 | 36.38 | 36.75 | 35.47 | 36.66 | 2069 | NYSE | NOC | Wed, Aug 2, 2000 | 36.94 | 37.69 | 36.63 | 37.13 | 2068 | NYSE | NOC | Tue, Aug 1, 2000 | 35.72 | 37.31 | 35.66 | 36.94 | 2067 | NYSE | NOC | Mon, Jul 31, 2000 | 35.13 | 35.81 | 35.06 | 35.53 | 2066 | NYSE | NOC | Fri, Jul 28, 2000 | 35.38 | 35.50 | 34.56 | 35.13 | 2065 | NYSE | NOC | Thu, Jul 27, 2000 | 35.72 | 36.06 | 34.97 | 35.44 | 2064 | NYSE | NOC | Wed, Jul 26, 2000 | 36.59 | 36.66 | 35.75 | 35.78 | 2063 | NYSE | NOC | Tue, Jul 25, 2000 | 36.19 | 36.56 | 36.13 | 36.47 | 2062 | NYSE | NOC | Mon, Jul 24, 2000 | 35.47 | 36.72 | 35.31 | 36.19 | 2061 | NYSE | NOC | Fri, Jul 21, 2000 | 36.22 | 36.31 | 35.13 | 35.47 | 2060 | NYSE | NOC | Thu, Jul 20, 2000 | 35.00 | 36.50 | 35.00 | 36.34 | 2059 | NYSE | NOC | Wed, Jul 19, 2000 | 35.00 | 35.00 | 34.41 | 34.53 | 2058 | NYSE | NOC | Tue, Jul 18, 2000 | 35.28 | 35.38 | 34.34 | 34.81 | 2057 | NYSE | NOC | Mon, Jul 17, 2000 | 35.47 | 35.47 | 34.72 | 35.25 | 2056 | NYSE | NOC | Fri, Jul 14, 2000 | 35.41 | 35.75 | 35.06 | 35.59 | 2055 | NYSE | NOC | Thu, Jul 13, 2000 | 33.44 | 35.00 | 33.44 | 34.97 | 2054 | NYSE | NOC | Wed, Jul 12, 2000 | 33.28 | 33.94 | 33.25 | 33.44 | 2053 | NYSE | NOC | Tue, Jul 11, 2000 | 32.91 | 33.38 | 32.59 | 33.16 | 2052 | NYSE | NOC | Mon, Jul 10, 2000 | 33.25 | 33.25 | 32.75 | 33.03 | 2051 | NYSE | NOC | Fri, Jul 7, 2000 | 33.22 | 33.41 | 32.75 | 33.25 | 2050 | NYSE | NOC | Thu, Jul 6, 2000 | 33.00 | 33.81 | 33.00 | 33.22 | 2049 | NYSE | NOC | Wed, Jul 5, 2000 | 32.69 | 33.13 | 32.19 | 32.91 | 2048 | NYSE | NOC | Mon, Jul 3, 2000 | 33.00 | 33.00 | 32.25 | 32.81 | 2047 | NYSE | NOC | Fri, Jun 30, 2000 | 33.16 | 33.25 | 32.94 | 33.13 | 2046 | NYSE | NOC | Thu, Jun 29, 2000 | 33.16 | 33.31 | 32.53 | 33.25 | 2045 | NYSE | NOC | Wed, Jun 28, 2000 | 33.88 | 33.88 | 32.94 | 33.28 | 2044 | NYSE | NOC | Tue, Jun 27, 2000 | 34.16 | 34.44 | 33.50 | 33.88 | 2043 | NYSE | NOC | Mon, Jun 26, 2000 | 34.81 | 34.97 | 34.38 | 34.59 | 2042 | NYSE | NOC | Fri, Jun 23, 2000 | 33.78 | 35.44 | 33.78 | 35.06 | 2041 | NYSE | NOC | Thu, Jun 22, 2000 | 33.38 | 33.88 | 32.88 | 33.78 | 2040 | NYSE | NOC | Wed, Jun 21, 2000 | 35.38 | 35.38 | 33.56 | 33.75 | 2039 | NYSE | NOC | Tue, Jun 20, 2000 | 35.75 | 35.75 | 33.84 | 35.22 | 2038 | NYSE | NOC | Mon, Jun 19, 2000 | 37.25 | 37.28 | 35.50 | 36.38 | 2037 | NYSE | NOC | Fri, Jun 16, 2000 | 37.34 | 37.34 | 36.56 | 37.27 | 2036 | NYSE | NOC | Thu, Jun 15, 2000 | 37.31 | 37.50 | 37.13 | 37.22 | 2035 | NYSE | NOC | Wed, Jun 14, 2000 | 36.81 | 37.97 | 36.81 | 37.28 | 2034 | NYSE | NOC | Tue, Jun 13, 2000 | 37.78 | 37.78 | 35.06 | 36.84 | 2033 | NYSE | NOC | Mon, Jun 12, 2000 | 39.56 | 40.09 | 37.19 | 37.69 | 2032 | NYSE | NOC | Fri, Jun 9, 2000 | 39.19 | 40.19 | 39.09 | 39.81 | 2031 | NYSE | NOC | Thu, Jun 8, 2000 | 39.91 | 39.91 | 38.75 | 38.81 | 2030 | NYSE | NOC | Wed, Jun 7, 2000 | 40.50 | 40.69 | 39.91 | 40.03 | 2029 | NYSE | NOC | Tue, Jun 6, 2000 | 39.28 | 40.41 | 39.22 | 40.13 | 2028 | NYSE | NOC | Mon, Jun 5, 2000 | 39.50 | 39.50 | 38.91 | 39.28 | 2027 | NYSE | NOC | Fri, Jun 2, 2000 | 39.41 | 39.63 | 39.31 | 39.56 | 2026 | NYSE | NOC | Thu, Jun 1, 2000 | 38.31 | 39.50 | 38.31 | 39.28 | 2025 | NYSE | NOC | Wed, May 31, 2000 | 37.44 | 38.47 | 37.34 | 38.31 | 2024 | NYSE | NOC | Tue, May 30, 2000 | 36.91 | 37.44 | 36.88 | 37.44 | 2023 | NYSE | NOC | Fri, May 26, 2000 | 37.34 | 37.97 | 36.41 | 36.78 | 2022 | NYSE | NOC | Thu, May 25, 2000 | 38.13 | 38.44 | 36.72 | 37.22 | 2021 | NYSE | NOC | Wed, May 24, 2000 | 38.28 | 39.31 | 38.19 | 38.47 | 2020 | NYSE | NOC | Tue, May 23, 2000 | 39.50 | 39.50 | 38.38 | 38.47 | 2019 | NYSE | NOC | Mon, May 22, 2000 | 39.59 | 39.59 | 38.50 | 38.88 | 2018 | NYSE | NOC | Fri, May 19, 2000 | 39.31 | 39.78 | 38.53 | 39.59 | 2017 | NYSE | NOC | Thu, May 18, 2000 | 39.75 | 40.47 | 39.09 | 39.31 | 2016 | NYSE | NOC | Wed, May 17, 2000 | 38.16 | 40.00 | 37.97 | 39.63 | 2015 | NYSE | NOC | Tue, May 16, 2000 | 37.84 | 38.22 | 37.56 | 38.13 | 2014 | NYSE | NOC | Mon, May 15, 2000 | 37.97 | 38.28 | 37.28 | 37.72 | 2013 | NYSE | NOC | Fri, May 12, 2000 | 37.69 | 38.44 | 37.66 | 37.84 | 2012 | NYSE | NOC | Thu, May 11, 2000 | 37.22 | 37.94 | 37.22 | 37.69 | 2011 | NYSE | NOC | Wed, May 10, 2000 | 37.09 | 37.38 | 36.81 | 37.22 | 2010 | NYSE | NOC | Tue, May 9, 2000 | 36.56 | 37.22 | 36.28 | 37.22 | 2009 | NYSE | NOC | Mon, May 8, 2000 | 36.28 | 37.22 | 36.06 | 36.69 | 2008 | NYSE | NOC | Fri, May 5, 2000 | 36.56 | 36.75 | 36.13 | 36.38 | 2007 | NYSE | NOC | Thu, May 4, 2000 | 35.84 | 36.75 | 35.56 | 36.69 | 2006 | NYSE | NOC | Wed, May 3, 2000 | 36.47 | 36.47 | 35.31 | 35.53 | 2005 | NYSE | NOC | Tue, May 2, 2000 | 36.75 | 37.59 | 36.00 | 36.47 | 2004 | NYSE | NOC | Mon, May 1, 2000 | 35.56 | 36.94 | 35.56 | 36.75 | 2003 | NYSE | NOC | Fri, Apr 28, 2000 | 36.63 | 37.06 | 35.28 | 35.44 | 2002 | NYSE | NOC | Thu, Apr 27, 2000 | 34.50 | 36.69 | 34.50 | 36.53 | 2001 | NYSE | NOC | Wed, Apr 26, 2000 | 36.28 | 36.28 | 34.44 | 34.91 | 2000 | NYSE | NOC | Tue, Apr 25, 2000 | 35.13 | 37.00 | 34.59 | 36.28 | 1999 | NYSE | NOC | Mon, Apr 24, 2000 | 34.25 | 35.38 | 34.19 | 35.22 | 1998 | NYSE | NOC | Thu, Apr 20, 2000 | 31.94 | 33.88 | 31.75 | 33.50 | 1997 | NYSE | NOC | Wed, Apr 19, 2000 | 32.34 | 32.53 | 31.88 | 31.94 | 1996 | NYSE | NOC | Tue, Apr 18, 2000 | 31.91 | 32.50 | 31.50 | 32.41 | 1995 | NYSE | NOC | Mon, Apr 17, 2000 | 30.09 | 32.13 | 30.09 | 31.91 | 1994 | NYSE | NOC | Fri, Apr 14, 2000 | 29.97 | 30.69 | 29.56 | 29.72 | 1993 | NYSE | NOC | Thu, Apr 13, 2000 | 28.88 | 31.25 | 28.69 | 30.03 | 1992 | NYSE | NOC | Wed, Apr 12, 2000 | 28.38 | 29.69 | 28.28 | 28.56 | 1991 | NYSE | NOC | Tue, Apr 11, 2000 | 28.00 | 28.56 | 28.00 | 28.28 | 1990 | NYSE | NOC | Mon, Apr 10, 2000 | 27.41 | 28.00 | 27.41 | 27.88 | 1989 | NYSE | NOC | Fri, Apr 7, 2000 | 28.28 | 28.56 | 27.41 | 27.41 | 1988 | NYSE | NOC | Thu, Apr 6, 2000 | 28.06 | 28.69 | 28.03 | 28.16 | 1987 | NYSE | NOC | Wed, Apr 5, 2000 | 27.50 | 28.50 | 27.38 | 27.63 | 1986 | NYSE | NOC | Tue, Apr 4, 2000 | 26.25 | 27.94 | 26.16 | 27.63 | 1985 | NYSE | NOC | Mon, Apr 3, 2000 | 26.47 | 26.47 | 25.59 | 26.22 | 1984 | NYSE | NOC | Fri, Mar 31, 2000 | 26.63 | 26.91 | 26.25 | 26.47 | 1983 | NYSE | NOC | Thu, Mar 30, 2000 | 26.25 | 27.09 | 26.19 | 26.50 | 1982 | NYSE | NOC | Wed, Mar 29, 2000 | 26.56 | 26.63 | 26.09 | 26.16 | 1981 | NYSE | NOC | Tue, Mar 28, 2000 | 26.75 | 26.84 | 26.25 | 26.31 | 1980 | NYSE | NOC | Mon, Mar 27, 2000 | 26.94 | 26.94 | 26.41 | 26.63 | 1979 | NYSE | NOC | Fri, Mar 24, 2000 | 26.00 | 26.75 | 26.00 | 26.75 | 1978 | NYSE | NOC | Thu, Mar 23, 2000 | 26.47 | 26.69 | 25.88 | 26.03 | 1977 | NYSE | NOC | Wed, Mar 22, 2000 | 27.19 | 27.25 | 26.59 | 26.78 | 1976 | NYSE | NOC | Tue, Mar 21, 2000 | 26.44 | 27.38 | 26.44 | 27.00 | 1975 | NYSE | NOC | Mon, Mar 20, 2000 | 27.50 | 27.56 | 25.50 | 26.31 | 1974 | NYSE | NOC | Fri, Mar 17, 2000 | 27.00 | 27.81 | 27.00 | 27.59 | 1973 | NYSE | NOC | Thu, Mar 16, 2000 | 26.28 | 27.38 | 26.19 | 27.31 | 1972 | NYSE | NOC | Wed, Mar 15, 2000 | 24.28 | 26.25 | 24.00 | 26.25 | 1971 | NYSE | NOC | Tue, Mar 14, 2000 | 23.63 | 24.75 | 23.50 | 24.41 | 1970 | NYSE | NOC | Mon, Mar 13, 2000 | 23.50 | 23.69 | 23.38 | 23.50 | 1969 | NYSE | NOC | Fri, Mar 10, 2000 | 23.75 | 23.75 | 23.38 | 23.53 | 1968 | NYSE | NOC | Thu, Mar 9, 2000 | 23.56 | 23.75 | 23.50 | 23.75 | 1967 | NYSE | NOC | Wed, Mar 8, 2000 | 23.50 | 23.94 | 23.28 | 23.63 | 1966 | NYSE | NOC | Tue, Mar 7, 2000 | 24.00 | 24.41 | 23.28 | 23.34 | 1965 | NYSE | NOC | Mon, Mar 6, 2000 | 22.50 | 24.19 | 22.50 | 24.00 | 1964 | NYSE | NOC | Fri, Mar 3, 2000 | 21.91 | 22.19 | 21.91 | 22.19 | 1963 | NYSE | NOC | Thu, Mar 2, 2000 | 21.53 | 21.94 | 21.31 | 21.78 | 1962 | NYSE | NOC | Wed, Mar 1, 2000 | 22.59 | 22.59 | 21.78 | 21.91 | 1961 | NYSE | NOC | Tue, Feb 29, 2000 | 22.50 | 22.97 | 22.50 | 22.66 | 1960 | NYSE | NOC | Mon, Feb 28, 2000 | 22.69 | 23.00 | 22.41 | 22.44 | 1959 | NYSE | NOC | Fri, Feb 25, 2000 | 22.97 | 23.13 | 22.34 | 22.69 | 1958 | NYSE | NOC | Thu, Feb 24, 2000 | 22.94 | 23.00 | 22.59 | 22.97 | 1957 | NYSE | NOC | Wed, Feb 23, 2000 | 22.88 | 23.06 | 22.81 | 22.84 | 1956 | NYSE | NOC | Tue, Feb 22, 2000 | 22.50 | 23.25 | 22.50 | 22.97 | 1955 | NYSE | NOC | Fri, Feb 18, 2000 | 23.00 | 23.03 | 22.31 | 22.50 | 1954 | NYSE | NOC | Thu, Feb 17, 2000 | 23.00 | 23.28 | 22.94 | 23.16 | 1953 | NYSE | NOC | Wed, Feb 16, 2000 | 22.50 | 23.34 | 22.50 | 23.13 | 1952 | NYSE | NOC | Tue, Feb 15, 2000 | 23.19 | 23.25 | 22.38 | 22.59 | 1951 | NYSE | NOC | Mon, Feb 14, 2000 | 23.47 | 23.59 | 23.28 | 23.28 | 1950 | NYSE | NOC | Fri, Feb 11, 2000 | 23.66 | 23.78 | 23.25 | 23.44 | 1949 | NYSE | NOC | Thu, Feb 10, 2000 | 24.16 | 24.25 | 23.56 | 23.66 | 1948 | NYSE | NOC | Wed, Feb 9, 2000 | 24.72 | 24.75 | 23.94 | 24.19 | 1947 | NYSE | NOC | Tue, Feb 8, 2000 | 24.81 | 25.00 | 24.50 | 24.72 | 1946 | NYSE | NOC | Mon, Feb 7, 2000 | 26.25 | 27.06 | 24.75 | 24.94 | 1945 | NYSE | NOC | Fri, Feb 4, 2000 | 25.06 | 25.88 | 25.06 | 25.88 | 1944 | NYSE | NOC | Thu, Feb 3, 2000 | 25.31 | 25.41 | 24.72 | 24.97 | 1943 | NYSE | NOC | Wed, Feb 2, 2000 | 25.25 | 25.28 | 24.63 | 25.00 | 1942 | NYSE | NOC | Tue, Feb 1, 2000 | 25.38 | 25.38 | 24.56 | 25.13 | 1941 | NYSE | NOC | Mon, Jan 31, 2000 | 25.06 | 25.13 | 24.38 | 25.13 | 1940 | NYSE | NOC | Fri, Jan 28, 2000 | 25.06 | 25.47 | 24.75 | 25.03 | 1939 | NYSE | NOC | Thu, Jan 27, 2000 | 24.00 | 25.19 | 24.00 | 25.00 | 1938 | NYSE | NOC | Wed, Jan 26, 2000 | 24.06 | 24.13 | 22.63 | 23.94 | 1937 | NYSE | NOC | Tue, Jan 25, 2000 | 24.56 | 24.66 | 23.25 | 23.88 | 1936 | NYSE | NOC | Mon, Jan 24, 2000 | 26.09 | 26.38 | 24.31 | 24.38 | 1935 | NYSE | NOC | Fri, Jan 21, 2000 | 25.63 | 26.09 | 25.16 | 26.09 | 1934 | NYSE | NOC | Thu, Jan 20, 2000 | 25.38 | 25.72 | 24.56 | 25.38 | 1933 | NYSE | NOC | Wed, Jan 19, 2000 | 25.88 | 25.97 | 25.09 | 25.25 | 1932 | NYSE | NOC | Tue, Jan 18, 2000 | 25.94 | 26.25 | 25.47 | 26.06 | 1931 | NYSE | NOC | Fri, Jan 14, 2000 | 26.75 | 27.00 | 26.63 | 26.63 | 1930 | NYSE | NOC | Thu, Jan 13, 2000 | 26.81 | 27.09 | 26.66 | 26.75 | 1929 | NYSE | NOC | Wed, Jan 12, 2000 | 27.16 | 27.25 | 26.75 | 26.75 | 1928 | NYSE | NOC | Tue, Jan 11, 2000 | 26.50 | 27.69 | 26.47 | 27.03 | 1927 | NYSE | NOC | Mon, Jan 10, 2000 | 27.00 | 27.13 | 26.50 | 26.56 | 1926 | NYSE | NOC | Fri, Jan 7, 2000 | 26.38 | 27.25 | 26.38 | 26.88 | 1925 | NYSE | NOC | Thu, Jan 6, 2000 | 26.50 | 26.50 | 26.00 | 26.25 | 1924 | NYSE | NOC | Wed, Jan 5, 2000 | 26.78 | 27.41 | 26.69 | 26.75 | 1923 | NYSE | NOC | Tue, Jan 4, 2000 | 26.81 | 27.50 | 26.69 | 26.78 | 1922 | NYSE | NOC | Mon, Jan 3, 2000 | 27.16 | 27.16 | 26.06 | 26.44 | 1921 | NYSE | NOC | Fri, Dec 31, 1999 | 26.88 | 27.16 | 26.72 | 27.03 | 1920 | NYSE | NOC | Thu, Dec 30, 1999 | 26.41 | 27.22 | 26.34 | 26.94 | 1919 | NYSE | NOC | Wed, Dec 29, 1999 | 26.00 | 26.38 | 25.88 | 26.28 | 1918 | NYSE | NOC | Tue, Dec 28, 1999 | 26.00 | 26.13 | 25.75 | 25.91 | 1917 | NYSE | NOC | Mon, Dec 27, 1999 | 25.81 | 26.19 | 25.59 | 26.06 | 1916 | NYSE | NOC | Thu, Dec 23, 1999 | 25.00 | 25.94 | 25.00 | 25.69 | 1915 | NYSE | NOC | Wed, Dec 22, 1999 | 24.81 | 24.94 | 24.72 | 24.94 | 1914 | NYSE | NOC | Tue, Dec 21, 1999 | 24.44 | 25.38 | 24.03 | 24.81 | 1913 | NYSE | NOC | Mon, Dec 20, 1999 | 25.06 | 25.13 | 24.06 | 24.50 | 1912 | NYSE | NOC | Fri, Dec 17, 1999 | 25.59 | 25.84 | 25.03 | 25.13 | 1911 | NYSE | NOC | Thu, Dec 16, 1999 | 25.47 | 26.63 | 25.25 | 25.56 | 1910 | NYSE | NOC | Wed, Dec 15, 1999 | 25.47 | 25.50 | 25.25 | 25.34 | 1909 | NYSE | NOC | Tue, Dec 14, 1999 | 25.44 | 25.78 | 25.16 | 25.44 | 1908 | NYSE | NOC | Mon, Dec 13, 1999 | 25.75 | 25.78 | 24.94 | 25.31 | 1907 | NYSE | NOC | Fri, Dec 10, 1999 | 25.50 | 26.19 | 25.44 | 25.81 | 1906 | NYSE | NOC | Thu, Dec 9, 1999 | 25.88 | 25.88 | 23.50 | 25.25 | 1905 | NYSE | NOC | Wed, Dec 8, 1999 | 26.63 | 26.75 | 25.81 | 25.81 | 1904 | NYSE | NOC | Tue, Dec 7, 1999 | 28.47 | 28.56 | 26.25 | 26.75 | 1903 | NYSE | NOC | Mon, Dec 6, 1999 | 28.91 | 29.00 | 27.63 | 28.66 | 1902 | NYSE | NOC | Fri, Dec 3, 1999 | 28.00 | 29.25 | 28.00 | 29.09 | 1901 | NYSE | NOC | Thu, Dec 2, 1999 | 27.88 | 28.06 | 27.75 | 27.88 | 1900 | NYSE | NOC | Wed, Dec 1, 1999 | 27.94 | 27.97 | 27.13 | 27.69 | 1899 | NYSE | NOC | Tue, Nov 30, 1999 | 26.50 | 28.09 | 26.50 | 27.40 | 1898 | NYSE | NOC | Mon, Nov 29, 1999 | 26.91 | 26.91 | 26.00 | 26.63 | 1897 | NYSE | NOC | Fri, Nov 26, 1999 | 27.13 | 27.25 | 27.00 | 27.03 | 1896 | NYSE | NOC | Wed, Nov 24, 1999 | 27.59 | 27.69 | 27.00 | 27.13 | 1895 | NYSE | NOC | Tue, Nov 23, 1999 | 28.19 | 28.28 | 27.66 | 27.84 | 1894 | NYSE | NOC | Mon, Nov 22, 1999 | 28.81 | 28.97 | 28.17 | 28.25 | 1893 | NYSE | NOC | Fri, Nov 19, 1999 | 28.06 | 29.47 | 28.06 | 28.91 | 1892 | NYSE | NOC | Thu, Nov 18, 1999 | 27.59 | 28.81 | 27.59 | 28.56 | 1891 | NYSE | NOC | Wed, Nov 17, 1999 | 26.88 | 27.75 | 26.50 | 27.69 | 1890 | NYSE | NOC | Tue, Nov 16, 1999 | 27.00 | 27.06 | 26.25 | 26.75 | 1889 | NYSE | NOC | Mon, Nov 15, 1999 | 26.66 | 27.03 | 26.50 | 26.94 | 1888 | NYSE | NOC | Fri, Nov 12, 1999 | 26.06 | 26.69 | 25.31 | 26.66 | 1887 | NYSE | NOC | Thu, Nov 11, 1999 | 27.47 | 28.00 | 26.00 | 26.28 | 1886 | NYSE | NOC | Wed, Nov 10, 1999 | 26.88 | 27.63 | 26.88 | 27.44 | 1885 | NYSE | NOC | Tue, Nov 9, 1999 | 26.88 | 26.97 | 26.13 | 26.88 | 1884 | NYSE | NOC | Mon, Nov 8, 1999 | 27.34 | 27.34 | 26.75 | 26.78 | 1883 | NYSE | NOC | Fri, Nov 5, 1999 | 27.63 | 27.69 | 27.28 | 27.34 | 1882 | NYSE | NOC | Thu, Nov 4, 1999 | 27.53 | 27.63 | 27.25 | 27.50 | 1881 | NYSE | NOC | Wed, Nov 3, 1999 | 27.50 | 27.63 | 27.19 | 27.50 | 1880 | NYSE | NOC | Tue, Nov 2, 1999 | 27.44 | 27.50 | 27.19 | 27.38 | 1879 | NYSE | NOC | Mon, Nov 1, 1999 | 27.47 | 27.50 | 27.31 | 27.41 | 1878 | NYSE | NOC | Fri, Oct 29, 1999 | 27.59 | 27.59 | 26.34 | 27.44 | 1877 | NYSE | NOC | Thu, Oct 28, 1999 | 27.44 | 27.81 | 27.44 | 27.72 | 1876 | NYSE | NOC | Wed, Oct 27, 1999 | 27.38 | 27.63 | 27.19 | 27.41 | 1875 | NYSE | NOC | Tue, Oct 26, 1999 | 27.00 | 27.53 | 26.81 | 27.38 | 1874 | NYSE | NOC | Mon, Oct 25, 1999 | 27.50 | 27.50 | 26.63 | 26.97 | 1873 | NYSE | NOC | Fri, Oct 22, 1999 | 28.13 | 28.56 | 26.63 | 27.34 | 1872 | NYSE | NOC | Thu, Oct 21, 1999 | 27.25 | 27.81 | 27.19 | 27.50 | 1871 | NYSE | NOC | Wed, Oct 20, 1999 | 27.72 | 28.19 | 27.13 | 27.44 | 1870 | NYSE | NOC | Tue, Oct 19, 1999 | 28.00 | 28.50 | 27.19 | 27.22 | 1869 | NYSE | NOC | Mon, Oct 18, 1999 | 27.84 | 28.38 | 27.44 | 28.09 | 1868 | NYSE | NOC | Fri, Oct 15, 1999 | 28.22 | 28.22 | 27.25 | 27.84 | 1867 | NYSE | NOC | Thu, Oct 14, 1999 | 27.88 | 28.63 | 27.75 | 28.22 | 1866 | NYSE | NOC | Wed, Oct 13, 1999 | 29.00 | 29.13 | 27.94 | 28.03 | 1865 | NYSE | NOC | Tue, Oct 12, 1999 | 31.16 | 31.16 | 28.09 | 29.50 | 1864 | NYSE | NOC | Mon, Oct 11, 1999 | 30.91 | 31.53 | 30.56 | 31.16 | 1863 | NYSE | NOC | Fri, Oct 8, 1999 | 29.88 | 30.66 | 29.88 | 30.66 | 1862 | NYSE | NOC | Thu, Oct 7, 1999 | 29.63 | 30.31 | 29.50 | 30.06 | 1861 | NYSE | NOC | Wed, Oct 6, 1999 | 29.44 | 29.63 | 29.19 | 29.50 | 1860 | NYSE | NOC | Tue, Oct 5, 1999 | 30.69 | 30.69 | 29.13 | 29.31 | 1859 | NYSE | NOC | Mon, Oct 4, 1999 | 30.13 | 30.88 | 30.09 | 30.78 | 1858 | NYSE | NOC | Fri, Oct 1, 1999 | 31.66 | 31.66 | 29.94 | 30.13 | 1857 | NYSE | NOC | Thu, Sep 30, 1999 | 30.13 | 32.22 | 30.13 | 31.78 | 1856 | NYSE | NOC | Wed, Sep 29, 1999 | 30.38 | 30.84 | 30.00 | 30.00 | 1855 | NYSE | NOC | Tue, Sep 28, 1999 | 30.66 | 30.97 | 30.41 | 30.50 | 1854 | NYSE | NOC | Mon, Sep 27, 1999 | 29.94 | 30.94 | 29.94 | 30.53 | 1853 | NYSE | NOC | Fri, Sep 24, 1999 | 30.31 | 30.38 | 29.78 | 29.97 | 1852 | NYSE | NOC | Thu, Sep 23, 1999 | 31.31 | 31.31 | 30.19 | 30.34 | 1851 | NYSE | NOC | Wed, Sep 22, 1999 | 31.81 | 31.81 | 31.13 | 31.28 | 1850 | NYSE | NOC | Tue, Sep 21, 1999 | 31.66 | 31.81 | 31.25 | 31.75 | 1849 | NYSE | NOC | Mon, Sep 20, 1999 | 32.94 | 32.94 | 32.03 | 32.09 | 1848 | NYSE | NOC | Fri, Sep 17, 1999 | 32.84 | 33.69 | 32.84 | 32.84 | 1847 | NYSE | NOC | Thu, Sep 16, 1999 | 33.81 | 33.81 | 32.38 | 32.84 | 1846 | NYSE | NOC | Wed, Sep 15, 1999 | 34.38 | 34.53 | 33.88 | 33.91 | 1845 | NYSE | NOC | Tue, Sep 14, 1999 | 34.97 | 34.97 | 34.31 | 34.31 | 1844 | NYSE | NOC | Mon, Sep 13, 1999 | 34.97 | 35.00 | 34.78 | 34.97 | 1843 | NYSE | NOC | Fri, Sep 10, 1999 | 34.78 | 35.44 | 34.75 | 35.03 | 1842 | NYSE | NOC | Thu, Sep 9, 1999 | 34.88 | 34.94 | 34.38 | 34.72 | 1841 | NYSE | NOC | Wed, Sep 8, 1999 | 35.16 | 35.19 | 34.75 | 35.00 | 1840 | NYSE | NOC | Tue, Sep 7, 1999 | 35.81 | 35.81 | 35.16 | 35.19 | 1839 | NYSE | NOC | Fri, Sep 3, 1999 | 35.75 | 35.94 | 35.63 | 35.75 | 1838 | NYSE | NOC | Thu, Sep 2, 1999 | 36.25 | 36.25 | 35.25 | 35.56 | 1837 | NYSE | NOC | Wed, Sep 1, 1999 | 36.16 | 36.47 | 36.03 | 36.34 | 1836 | NYSE | NOC | Tue, Aug 31, 1999 | 36.19 | 36.41 | 36.06 | 36.25 | 1835 | NYSE | NOC | Mon, Aug 30, 1999 | 36.19 | 36.59 | 36.19 | 36.22 | 1834 | NYSE | NOC | Fri, Aug 27, 1999 | 36.56 | 36.59 | 35.97 | 36.25 | 1833 | NYSE | NOC | Thu, Aug 26, 1999 | 36.91 | 36.91 | 36.53 | 36.59 | 1832 | NYSE | NOC | Wed, Aug 25, 1999 | 37.28 | 37.44 | 36.81 | 37.00 | 1831 | NYSE | NOC | Tue, Aug 24, 1999 | 36.31 | 37.56 | 36.16 | 37.28 | 1830 | NYSE | NOC | Mon, Aug 23, 1999 | 35.00 | 36.28 | 34.88 | 35.97 | 1829 | NYSE | NOC | Fri, Aug 20, 1999 | 34.59 | 34.72 | 34.44 | 34.56 | 1828 | NYSE | NOC | Thu, Aug 19, 1999 | 34.69 | 34.69 | 33.94 | 34.47 | 1827 | NYSE | NOC | Wed, Aug 18, 1999 | 35.09 | 35.25 | 34.56 | 34.81 | 1826 | NYSE | NOC | Tue, Aug 17, 1999 | 34.41 | 35.25 | 34.41 | 35.09 | 1825 | NYSE | NOC | Mon, Aug 16, 1999 | 34.75 | 34.88 | 34.41 | 34.47 | 1824 | NYSE | NOC | Fri, Aug 13, 1999 | 34.78 | 34.88 | 34.41 | 34.75 | 1823 | NYSE | NOC | Thu, Aug 12, 1999 | 35.16 | 35.22 | 34.69 | 34.69 | 1822 | NYSE | NOC | Wed, Aug 11, 1999 | 34.59 | 35.00 | 34.59 | 34.91 | 1821 | NYSE | NOC | Tue, Aug 10, 1999 | 34.50 | 34.63 | 34.19 | 34.59 | 1820 | NYSE | NOC | Mon, Aug 9, 1999 | 34.56 | 34.66 | 34.28 | 34.53 | 1819 | NYSE | NOC | Fri, Aug 6, 1999 | 34.66 | 34.66 | 34.47 | 34.53 | 1818 | NYSE | NOC | Thu, Aug 5, 1999 | 35.00 | 35.00 | 34.69 | 34.72 | 1817 | NYSE | NOC | Wed, Aug 4, 1999 | 35.75 | 35.75 | 35.00 | 35.00 | 1816 | NYSE | NOC | Tue, Aug 3, 1999 | 35.34 | 35.63 | 34.97 | 35.63 | 1815 | NYSE | NOC | Mon, Aug 2, 1999 | 35.94 | 36.06 | 35.34 | 35.41 | 1814 | NYSE | NOC | Fri, Jul 30, 1999 | 36.03 | 36.31 | 35.88 | 36.06 | 1813 | NYSE | NOC | Thu, Jul 29, 1999 | 36.00 | 36.50 | 35.75 | 36.16 | 1812 | NYSE | NOC | Wed, Jul 28, 1999 | 36.44 | 36.69 | 36.03 | 36.19 | 1811 | NYSE | NOC | Tue, Jul 27, 1999 | 36.56 | 36.84 | 36.28 | 36.69 | 1810 | NYSE | NOC | Mon, Jul 26, 1999 | 37.00 | 37.22 | 36.50 | 36.56 | 1809 | NYSE | NOC | Fri, Jul 23, 1999 | 37.41 | 37.63 | 37.19 | 37.38 | 1808 | NYSE | NOC | Thu, Jul 22, 1999 | 37.00 | 37.75 | 36.75 | 37.41 | 1807 | NYSE | NOC | Wed, Jul 21, 1999 | 36.91 | 37.38 | 36.91 | 37.38 | 1806 | NYSE | NOC | Tue, Jul 20, 1999 | 37.00 | 37.00 | 36.25 | 36.47 | 1805 | NYSE | NOC | Mon, Jul 19, 1999 | 37.78 | 37.94 | 36.75 | 37.00 | 1804 | NYSE | NOC | Fri, Jul 16, 1999 | 37.19 | 37.97 | 37.19 | 37.84 | 1803 | NYSE | NOC | Thu, Jul 15, 1999 | 36.75 | 37.31 | 36.72 | 37.09 | 1802 | NYSE | NOC | Wed, Jul 14, 1999 | 36.22 | 36.75 | 36.03 | 36.47 | 1801 | NYSE | NOC | Tue, Jul 13, 1999 | 36.56 | 36.59 | 36.03 | 36.22 | 1800 | NYSE | NOC | Mon, Jul 12, 1999 | 36.00 | 36.72 | 35.63 | 36.69 | 1799 | NYSE | NOC | Fri, Jul 9, 1999 | 36.91 | 36.91 | 35.78 | 35.94 | 1798 | NYSE | NOC | Thu, Jul 8, 1999 | 37.03 | 37.03 | 36.06 | 36.66 | 1797 | NYSE | NOC | Wed, Jul 7, 1999 | 35.75 | 37.31 | 35.13 | 37.16 | 1796 | NYSE | NOC | Tue, Jul 6, 1999 | 33.88 | 34.75 | 33.56 | 34.41 | 1795 | NYSE | NOC | Fri, Jul 2, 1999 | 33.72 | 33.88 | 33.66 | 33.88 | 1794 | NYSE | NOC | Thu, Jul 1, 1999 | 33.28 | 33.59 | 33.03 | 33.59 | 1793 | NYSE | NOC | Wed, Jun 30, 1999 | 33.53 | 33.63 | 33.06 | 33.16 | 1792 | NYSE | NOC | Tue, Jun 29, 1999 | 32.75 | 33.53 | 32.56 | 33.53 | 1791 | NYSE | NOC | Mon, Jun 28, 1999 | 32.81 | 33.59 | 32.41 | 32.69 | 1790 | NYSE | NOC | Fri, Jun 25, 1999 | 31.59 | 32.81 | 31.59 | 32.75 | 1789 | NYSE | NOC | Thu, Jun 24, 1999 | 32.50 | 32.50 | 31.56 | 31.63 | 1788 | NYSE | NOC | Wed, Jun 23, 1999 | 32.28 | 32.94 | 32.22 | 32.50 | 1787 | NYSE | NOC | Tue, Jun 22, 1999 | 32.84 | 32.88 | 32.13 | 32.25 | 1786 | NYSE | NOC | Mon, Jun 21, 1999 | 33.25 | 33.25 | 32.13 | 32.59 | 1785 | NYSE | NOC | Fri, Jun 18, 1999 | 33.88 | 33.91 | 33.13 | 33.13 | 1784 | NYSE | NOC | Thu, Jun 17, 1999 | 33.81 | 34.47 | 33.81 | 33.88 | 1783 | NYSE | NOC | Wed, Jun 16, 1999 | 32.91 | 33.75 | 32.91 | 33.69 | 1782 | NYSE | NOC | Tue, Jun 15, 1999 | 32.38 | 33.25 | 32.38 | 32.72 | 1781 | NYSE | NOC | Mon, Jun 14, 1999 | 32.19 | 32.75 | 32.19 | 32.44 | 1780 | NYSE | NOC | Fri, Jun 11, 1999 | 32.31 | 32.66 | 32.06 | 32.19 | 1779 | NYSE | NOC | Thu, Jun 10, 1999 | 32.84 | 32.84 | 32.19 | 32.25 | 1778 | NYSE | NOC | Wed, Jun 9, 1999 | 33.25 | 33.25 | 32.38 | 32.72 | 1777 | NYSE | NOC | Tue, Jun 8, 1999 | 33.75 | 34.06 | 33.59 | 33.78 | 1776 | NYSE | NOC | Mon, Jun 7, 1999 | 33.75 | 34.31 | 33.72 | 33.72 | 1775 | NYSE | NOC | Fri, Jun 4, 1999 | 33.44 | 33.78 | 33.44 | 33.63 | 1774 | NYSE | NOC | Thu, Jun 3, 1999 | 33.94 | 34.13 | 33.13 | 33.22 | 1773 | NYSE | NOC | Wed, Jun 2, 1999 | 33.75 | 34.28 | 33.69 | 33.94 | 1772 | NYSE | NOC | Tue, Jun 1, 1999 | 33.75 | 34.22 | 33.69 | 33.75 | 1771 | NYSE | NOC | Fri, May 28, 1999 | 34.22 | 34.47 | 33.69 | 33.78 | 1770 | NYSE | NOC | Thu, May 27, 1999 | 34.81 | 35.06 | 34.06 | 34.19 | 1769 | NYSE | NOC | Wed, May 26, 1999 | 35.25 | 35.38 | 34.63 | 35.19 | 1768 | NYSE | NOC | Tue, May 25, 1999 | 35.56 | 35.94 | 35.06 | 35.13 | 1767 | NYSE | NOC | Mon, May 24, 1999 | 36.44 | 36.47 | 35.19 | 35.50 | 1766 | NYSE | NOC | Fri, May 21, 1999 | 34.94 | 36.94 | 34.94 | 36.66 | 1765 | NYSE | NOC | Thu, May 20, 1999 | 34.50 | 35.25 | 34.50 | 34.81 | 1764 | NYSE | NOC | Wed, May 19, 1999 | 34.09 | 34.47 | 33.88 | 34.34 | 1763 | NYSE | NOC | Tue, May 18, 1999 | 33.59 | 34.13 | 33.56 | 33.97 | 1762 | NYSE | NOC | Mon, May 17, 1999 | 33.88 | 33.97 | 33.25 | 33.47 | 1761 | NYSE | NOC | Fri, May 14, 1999 | 34.34 | 34.38 | 33.75 | 33.88 | 1760 | NYSE | NOC | Thu, May 13, 1999 | 33.63 | 34.44 | 33.63 | 34.34 | 1759 | NYSE | NOC | Wed, May 12, 1999 | 33.38 | 34.13 | 33.13 | 33.72 | 1758 | NYSE | NOC | Tue, May 11, 1999 | 33.75 | 33.78 | 33.13 | 33.28 | 1757 | NYSE | NOC | Mon, May 10, 1999 | 33.31 | 33.72 | 33.31 | 33.63 | 1756 | NYSE | NOC | Fri, May 7, 1999 | 33.06 | 34.06 | 33.06 | 33.31 | 1755 | NYSE | NOC | Thu, May 6, 1999 | 33.00 | 33.34 | 32.75 | 33.06 | 1754 | NYSE | NOC | Wed, May 5, 1999 | 32.94 | 33.19 | 32.63 | 33.00 | 1753 | NYSE | NOC | Tue, May 4, 1999 | 32.81 | 33.75 | 32.75 | 33.06 | 1752 | NYSE | NOC | Mon, May 3, 1999 | 32.41 | 32.81 | 32.31 | 32.69 | 1751 | NYSE | NOC | Fri, Apr 30, 1999 | 32.38 | 32.63 | 31.72 | 31.97 | 1750 | NYSE | NOC | Thu, Apr 29, 1999 | 32.41 | 32.78 | 32.03 | 32.06 | 1749 | NYSE | NOC | Wed, Apr 28, 1999 | 31.56 | 32.63 | 31.56 | 32.34 | 1748 | NYSE | NOC | Tue, Apr 27, 1999 | 33.25 | 33.25 | 31.50 | 31.56 | 1747 | NYSE | NOC | Mon, Apr 26, 1999 | 32.19 | 32.38 | 32.00 | 32.03 | 1746 | NYSE | NOC | Fri, Apr 23, 1999 | 32.13 | 32.34 | 31.84 | 32.06 | 1745 | NYSE | NOC | Thu, Apr 22, 1999 | 32.34 | 32.41 | 31.97 | 32.13 | 1744 | NYSE | NOC | Wed, Apr 21, 1999 | 32.56 | 33.31 | 32.31 | 32.41 | 1743 | NYSE | NOC | Tue, Apr 20, 1999 | 33.59 | 33.59 | 32.25 | 32.31 | 1742 | NYSE | NOC | Mon, Apr 19, 1999 | 32.91 | 34.13 | 32.84 | 33.59 | 1741 | NYSE | NOC | Fri, Apr 16, 1999 | 32.00 | 33.13 | 31.94 | 32.78 | 1740 | NYSE | NOC | Thu, Apr 15, 1999 | 31.00 | 32.13 | 31.00 | 31.56 | 1739 | NYSE | NOC | Wed, Apr 14, 1999 | 29.50 | 31.13 | 29.38 | 30.69 | 1738 | NYSE | NOC | Tue, Apr 13, 1999 | 30.31 | 30.81 | 29.66 | 29.75 | 1737 | NYSE | NOC | Mon, Apr 12, 1999 | 28.88 | 30.34 | 28.84 | 30.31 | 1736 | NYSE | NOC | Fri, Apr 9, 1999 | 28.94 | 29.34 | 28.88 | 29.00 | 1735 | NYSE | NOC | Thu, Apr 8, 1999 | 29.06 | 29.09 | 28.81 | 28.88 | 1734 | NYSE | NOC | Wed, Apr 7, 1999 | 29.31 | 29.38 | 28.66 | 29.00 | 1733 | NYSE | NOC | Tue, Apr 6, 1999 | 30.00 | 30.09 | 29.38 | 29.41 | 1732 | NYSE | NOC | Mon, Apr 5, 1999 | 30.00 | 30.25 | 29.84 | 29.97 | 1731 | NYSE | NOC | Thu, Apr 1, 1999 | 29.94 | 30.19 | 29.84 | 30.03 | 1730 | NYSE | NOC | Wed, Mar 31, 1999 | 29.88 | 30.44 | 29.75 | 29.94 | 1729 | NYSE | NOC | Tue, Mar 30, 1999 | 30.16 | 30.16 | 29.44 | 29.75 | 1728 | NYSE | NOC | Mon, Mar 29, 1999 | 30.22 | 30.44 | 30.13 | 30.41 | 1727 | NYSE | NOC | Fri, Mar 26, 1999 | 30.81 | 30.81 | 29.75 | 29.97 | 1726 | NYSE | NOC | Thu, Mar 25, 1999 | 30.91 | 31.13 | 30.56 | 30.78 | 1725 | NYSE | NOC | Wed, Mar 24, 1999 | 30.88 | 31.31 | 30.81 | 30.91 | 1724 | NYSE | NOC | Tue, Mar 23, 1999 | 31.44 | 31.56 | 30.75 | 30.84 | 1723 | NYSE | NOC | Mon, Mar 22, 1999 | 32.13 | 32.13 | 31.25 | 31.50 | 1722 | NYSE | NOC | Fri, Mar 19, 1999 | 32.88 | 32.88 | 32.00 | 32.13 | 1721 | NYSE | NOC | Thu, Mar 18, 1999 | 32.63 | 32.97 | 32.50 | 32.88 | 1720 | NYSE | NOC | Wed, Mar 17, 1999 | 32.81 | 33.00 | 32.63 | 32.88 | 1719 | NYSE | NOC | Tue, Mar 16, 1999 | 32.66 | 33.31 | 32.50 | 32.81 | 1718 | NYSE | NOC | Mon, Mar 15, 1999 | 31.69 | 32.47 | 31.69 | 32.47 | 1717 | NYSE | NOC | Fri, Mar 12, 1999 | 30.75 | 31.75 | 30.75 | 31.59 | 1716 | NYSE | NOC | Thu, Mar 11, 1999 | 30.53 | 30.69 | 30.31 | 30.50 | 1715 | NYSE | NOC | Wed, Mar 10, 1999 | 30.69 | 30.72 | 30.31 | 30.41 | 1714 | NYSE | NOC | Tue, Mar 9, 1999 | 30.84 | 30.97 | 30.59 | 30.69 | 1713 | NYSE | NOC | Mon, Mar 8, 1999 | 31.06 | 31.13 | 30.63 | 30.81 | 1712 | NYSE | NOC | Fri, Mar 5, 1999 | 31.34 | 31.44 | 30.16 | 31.00 | 1711 | NYSE | NOC | Thu, Mar 4, 1999 | 30.34 | 31.81 | 30.34 | 31.41 | 1710 | NYSE | NOC | Wed, Mar 3, 1999 | 30.53 | 30.97 | 30.06 | 30.16 | 1709 | NYSE | NOC | Tue, Mar 2, 1999 | 30.81 | 31.25 | 30.41 | 30.53 | 1708 | NYSE | NOC | Mon, Mar 1, 1999 | 31.03 | 31.13 | 30.59 | 30.88 | 1707 | NYSE | NOC | Fri, Feb 26, 1999 | 31.34 | 31.56 | 31.09 | 31.16 | 1706 | NYSE | NOC | Thu, Feb 25, 1999 | 31.16 | 31.34 | 30.41 | 31.22 | 1705 | NYSE | NOC | Wed, Feb 24, 1999 | 31.50 | 31.72 | 31.28 | 31.38 | 1704 | NYSE | NOC | Tue, Feb 23, 1999 | 30.94 | 31.13 | 29.94 | 31.06 | 1703 | NYSE | NOC | Mon, Feb 22, 1999 | 31.00 | 31.00 | 30.16 | 30.81 | 1702 | NYSE | NOC | Fri, Feb 19, 1999 | 30.56 | 31.00 | 30.38 | 30.75 | 1701 | NYSE | NOC | Thu, Feb 18, 1999 | 30.31 | 30.56 | 30.19 | 30.44 | 1700 | NYSE | NOC | Wed, Feb 17, 1999 | 30.44 | 30.44 | 29.91 | 30.13 | 1699 | NYSE | NOC | Tue, Feb 16, 1999 | 30.75 | 31.19 | 30.06 | 30.44 | 1698 | NYSE | NOC | Fri, Feb 12, 1999 | 31.25 | 31.44 | 30.50 | 30.63 | 1697 | NYSE | NOC | Thu, Feb 11, 1999 | 31.78 | 31.78 | 30.47 | 31.19 | 1696 | NYSE | NOC | Wed, Feb 10, 1999 | 32.31 | 32.34 | 31.50 | 31.72 | 1695 | NYSE | NOC | Tue, Feb 9, 1999 | 33.06 | 33.13 | 32.06 | 32.38 | 1694 | NYSE | NOC | Mon, Feb 8, 1999 | 33.03 | 33.34 | 32.63 | 33.13 | 1693 | NYSE | NOC | Fri, Feb 5, 1999 | 33.09 | 33.25 | 32.78 | 33.13 | 1692 | NYSE | NOC | Thu, Feb 4, 1999 | 32.91 | 33.19 | 32.63 | 32.72 | 1691 | NYSE | NOC | Wed, Feb 3, 1999 | 32.13 | 33.75 | 32.13 | 32.78 | 1690 | NYSE | NOC | Tue, Feb 2, 1999 | 31.34 | 32.19 | 30.75 | 32.13 | 1689 | NYSE | NOC | Mon, Feb 1, 1999 | 29.50 | 31.88 | 29.44 | 31.31 | 1688 | NYSE | NOC | Fri, Jan 29, 1999 | 28.81 | 28.94 | 28.31 | 28.50 | 1687 | NYSE | NOC | Thu, Jan 28, 1999 | 28.94 | 28.94 | 28.38 | 28.75 | 1686 | NYSE | NOC | Wed, Jan 27, 1999 | 30.00 | 30.13 | 28.81 | 28.94 | 1685 | NYSE | NOC | Tue, Jan 26, 1999 | 30.56 | 31.03 | 30.03 | 30.09 | 1684 | NYSE | NOC | Mon, Jan 25, 1999 | 30.13 | 30.72 | 30.13 | 30.56 | 1683 | NYSE | NOC | Fri, Jan 22, 1999 | 30.31 | 30.44 | 29.75 | 30.13 | 1682 | NYSE | NOC | Thu, Jan 21, 1999 | 30.44 | 30.69 | 29.75 | 30.44 | 1681 | NYSE | NOC | Wed, Jan 20, 1999 | 31.22 | 31.34 | 30.63 | 30.94 | 1680 | NYSE | NOC | Tue, Jan 19, 1999 | 31.88 | 32.00 | 31.00 | 31.25 | 1679 | NYSE | NOC | Fri, Jan 15, 1999 | 31.41 | 31.59 | 31.25 | 31.44 | 1678 | NYSE | NOC | Thu, Jan 14, 1999 | 32.09 | 32.34 | 31.25 | 31.28 | 1677 | NYSE | NOC | Wed, Jan 13, 1999 | 32.19 | 32.22 | 30.88 | 32.09 | 1676 | NYSE | NOC | Tue, Jan 12, 1999 | 32.81 | 32.84 | 32.34 | 32.69 | 1675 | NYSE | NOC | Mon, Jan 11, 1999 | 32.69 | 33.22 | 32.69 | 32.94 | 1674 | NYSE | NOC | Fri, Jan 8, 1999 | 34.00 | 34.06 | 31.75 | 32.63 | 1673 | NYSE | NOC | Thu, Jan 7, 1999 | 34.41 | 34.59 | 33.81 | 34.00 | 1672 | NYSE | NOC | Wed, Jan 6, 1999 | 34.38 | 34.75 | 33.25 | 34.66 | 1671 | NYSE | NOC | Tue, Jan 5, 1999 | 36.13 | 36.81 | 36.13 | 36.63 | 1670 | NYSE | NOC | Mon, Jan 4, 1999 | 36.97 | 37.81 | 36.00 | 36.13 | 1669 | NYSE | NOC | Thu, Dec 31, 1998 | 36.44 | 36.63 | 36.00 | 36.56 | 1668 | NYSE | NOC | Wed, Dec 30, 1998 | 35.56 | 36.94 | 35.56 | 36.50 | 1667 | NYSE | NOC | Tue, Dec 29, 1998 | 35.78 | 35.81 | 35.41 | 35.50 | 1666 | NYSE | NOC | Mon, Dec 28, 1998 | 35.13 | 36.00 | 34.41 | 35.78 | 1665 | NYSE | NOC | Thu, Dec 24, 1998 | 34.88 | 35.25 | 34.88 | 35.06 | 1664 | NYSE | NOC | Wed, Dec 23, 1998 | 36.25 | 36.25 | 34.22 | 34.75 | 1663 | NYSE | NOC | Tue, Dec 22, 1998 | 36.38 | 36.56 | 35.81 | 36.19 | 1662 | NYSE | NOC | Mon, Dec 21, 1998 | 36.56 | 36.69 | 36.22 | 36.44 | 1661 | NYSE | NOC | Fri, Dec 18, 1998 | 36.50 | 36.84 | 36.41 | 36.63 | 1660 | NYSE | NOC | Thu, Dec 17, 1998 | 36.66 | 37.25 | 36.50 | 36.63 | 1659 | NYSE | NOC | Wed, Dec 16, 1998 | 35.31 | 37.25 | 35.00 | 36.72 | 1658 | NYSE | NOC | Tue, Dec 15, 1998 | 36.00 | 36.13 | 35.06 | 35.31 | 1657 | NYSE | NOC | Mon, Dec 14, 1998 | 35.81 | 36.69 | 35.66 | 36.13 | 1656 | NYSE | NOC | Fri, Dec 11, 1998 | 37.34 | 37.34 | 35.81 | 35.88 | 1655 | NYSE | NOC | Thu, Dec 10, 1998 | 38.97 | 39.00 | 37.25 | 37.41 | 1654 | NYSE | NOC | Wed, Dec 9, 1998 | 39.38 | 39.69 | 38.47 | 38.84 | 1653 | NYSE | NOC | Tue, Dec 8, 1998 | 39.91 | 40.00 | 39.38 | 39.44 | 1652 | NYSE | NOC | Mon, Dec 7, 1998 | 39.56 | 40.00 | 38.50 | 39.78 | 1651 | NYSE | NOC | Fri, Dec 4, 1998 | 39.25 | 40.38 | 39.25 | 39.47 | 1650 | NYSE | NOC | Thu, Dec 3, 1998 | 38.69 | 38.94 | 37.13 | 38.88 | 1649 | NYSE | NOC | Wed, Dec 2, 1998 | 39.94 | 39.97 | 36.88 | 38.69 | 1648 | NYSE | NOC | Tue, Dec 1, 1998 | 40.56 | 40.91 | 40.53 | 40.59 | 1647 | NYSE | NOC | Mon, Nov 30, 1998 | 40.44 | 41.13 | 40.41 | 40.63 | 1646 | NYSE | NOC | Fri, Nov 27, 1998 | 40.78 | 40.78 | 40.50 | 40.56 | 1645 | NYSE | NOC | Wed, Nov 25, 1998 | 40.88 | 41.75 | 40.66 | 40.78 | 1644 | NYSE | NOC | Tue, Nov 24, 1998 | 40.88 | 41.50 | 40.69 | 40.97 | 1643 | NYSE | NOC | Mon, Nov 23, 1998 | 40.56 | 41.78 | 40.44 | 41.25 | 1642 | NYSE | NOC | Fri, Nov 20, 1998 | 40.50 | 40.66 | 40.06 | 40.34 | 1641 | NYSE | NOC | Thu, Nov 19, 1998 | 40.28 | 40.31 | 40.03 | 40.16 | 1640 | NYSE | NOC | Wed, Nov 18, 1998 | 40.66 | 40.69 | 39.94 | 40.22 | 1639 | NYSE | NOC | Tue, Nov 17, 1998 | 40.50 | 40.97 | 40.41 | 40.59 | 1638 | NYSE | NOC | Mon, Nov 16, 1998 | 40.72 | 40.72 | 40.16 | 40.66 | 1637 | NYSE | NOC | Fri, Nov 13, 1998 | 40.13 | 40.78 | 40.00 | 40.59 | 1636 | NYSE | NOC | Thu, Nov 12, 1998 | 40.00 | 40.13 | 39.25 | 40.09 | 1635 | NYSE | NOC | Wed, Nov 11, 1998 | 41.25 | 41.25 | 39.81 | 40.00 | 1634 | NYSE | NOC | Tue, Nov 10, 1998 | 41.56 | 42.00 | 40.97 | 41.16 | 1633 | NYSE | NOC | Mon, Nov 9, 1998 | 41.19 | 41.94 | 40.88 | 41.56 | 1632 | NYSE | NOC | Fri, Nov 6, 1998 | 41.59 | 41.59 | 40.94 | 41.19 | 1631 | NYSE | NOC | Thu, Nov 5, 1998 | 41.31 | 41.81 | 40.88 | 41.59 | 1630 | NYSE | NOC | Wed, Nov 4, 1998 | 40.03 | 41.53 | 40.00 | 41.44 | 1629 | NYSE | NOC | Tue, Nov 3, 1998 | 40.44 | 40.84 | 39.91 | 39.91 | 1628 | NYSE | NOC | Mon, Nov 2, 1998 | 39.78 | 40.41 | 39.78 | 40.25 | 1627 | NYSE | NOC | Fri, Oct 30, 1998 | 39.69 | 40.13 | 39.66 | 39.88 | 1626 | NYSE | NOC | Thu, Oct 29, 1998 | 39.25 | 39.81 | 38.88 | 39.72 | 1625 | NYSE | NOC | Wed, Oct 28, 1998 | 39.06 | 40.47 | 39.03 | 39.31 | 1624 | NYSE | NOC | Tue, Oct 27, 1998 | 38.84 | 39.78 | 38.84 | 39.13 | 1623 | NYSE | NOC | Mon, Oct 26, 1998 | 38.94 | 39.38 | 38.50 | 38.66 | 1622 | NYSE | NOC | Fri, Oct 23, 1998 | 38.59 | 39.19 | 38.41 | 38.81 | 1621 | NYSE | NOC | Thu, Oct 22, 1998 | 38.56 | 38.81 | 38.13 | 38.53 | 1620 | NYSE | NOC | Wed, Oct 21, 1998 | 39.31 | 39.34 | 38.13 | 38.44 | 1619 | NYSE | NOC | Tue, Oct 20, 1998 | 39.56 | 40.00 | 38.97 | 39.19 | 1618 | NYSE | NOC | Mon, Oct 19, 1998 | 38.63 | 40.00 | 38.53 | 39.56 | 1617 | NYSE | NOC | Fri, Oct 16, 1998 | 37.19 | 38.84 | 37.13 | 38.69 | 1616 | NYSE | NOC | Thu, Oct 15, 1998 | 36.00 | 37.25 | 35.91 | 36.97 | 1615 | NYSE | NOC | Wed, Oct 14, 1998 | 35.69 | 36.22 | 35.50 | 36.13 | 1614 | NYSE | NOC | Tue, Oct 13, 1998 | 35.50 | 35.81 | 34.94 | 35.50 | 1613 | NYSE | NOC | Mon, Oct 12, 1998 | 36.00 | 36.69 | 35.38 | 35.44 | 1612 | NYSE | NOC | Fri, Oct 9, 1998 | 36.31 | 36.81 | 35.47 | 35.63 | 1611 | NYSE | NOC | Thu, Oct 8, 1998 | 36.41 | 36.41 | 34.88 | 36.25 | 1610 | NYSE | NOC | Wed, Oct 7, 1998 | 37.75 | 38.19 | 36.56 | 36.72 | 1609 | NYSE | NOC | Tue, Oct 6, 1998 | 37.75 | 37.75 | 37.19 | 37.59 | 1608 | NYSE | NOC | Mon, Oct 5, 1998 | 37.31 | 37.75 | 36.66 | 37.50 | 1607 | NYSE | NOC | Fri, Oct 2, 1998 | 36.88 | 37.44 | 36.25 | 37.44 | 1606 | NYSE | NOC | Thu, Oct 1, 1998 | 36.25 | 37.03 | 35.88 | 36.53 | 1605 | NYSE | NOC | Wed, Sep 30, 1998 | 35.91 | 36.69 | 35.91 | 36.50 | 1604 | NYSE | NOC | Tue, Sep 29, 1998 | 35.41 | 36.06 | 35.16 | 36.03 | 1603 | NYSE | NOC | Mon, Sep 28, 1998 | 34.41 | 35.94 | 34.41 | 35.16 | 1602 | NYSE | NOC | Fri, Sep 25, 1998 | 33.91 | 34.47 | 33.75 | 34.41 | 1601 | NYSE | NOC | Thu, Sep 24, 1998 | 33.50 | 34.88 | 33.41 | 34.09 | 1600 | NYSE | NOC | Wed, Sep 23, 1998 | 32.25 | 33.66 | 32.25 | 33.63 | 1599 | NYSE | NOC | Tue, Sep 22, 1998 | 32.19 | 32.66 | 31.53 | 31.69 | 1598 | NYSE | NOC | Mon, Sep 21, 1998 | 31.41 | 32.16 | 31.25 | 32.06 | 1597 | NYSE | NOC | Fri, Sep 18, 1998 | 30.75 | 32.19 | 30.75 | 31.50 | 1596 | NYSE | NOC | Thu, Sep 17, 1998 | 30.75 | 31.22 | 30.38 | 30.84 | 1595 | NYSE | NOC | Wed, Sep 16, 1998 | 30.69 | 30.88 | 30.06 | 30.88 | 1594 | NYSE | NOC | Tue, Sep 15, 1998 | 29.75 | 30.56 | 29.69 | 30.44 | 1593 | NYSE | NOC | Mon, Sep 14, 1998 | 30.81 | 31.00 | 29.66 | 29.81 | 1592 | NYSE | NOC | Fri, Sep 11, 1998 | 31.44 | 31.44 | 30.31 | 30.38 | 1591 | NYSE | NOC | Thu, Sep 10, 1998 | 31.50 | 31.84 | 31.06 | 31.50 | 1590 | NYSE | NOC | Wed, Sep 9, 1998 | 30.56 | 32.31 | 30.56 | 32.31 | 1589 | NYSE | NOC | Tue, Sep 8, 1998 | 30.75 | 31.13 | 29.88 | 30.47 | 1588 | NYSE | NOC | Fri, Sep 4, 1998 | 31.38 | 31.38 | 30.19 | 30.56 | 1587 | NYSE | NOC | Thu, Sep 3, 1998 | 31.25 | 31.75 | 30.50 | 31.25 | 1586 | NYSE | NOC | Wed, Sep 2, 1998 | 33.00 | 33.28 | 31.53 | 31.66 | 1585 | NYSE | NOC | Tue, Sep 1, 1998 | 31.56 | 33.00 | 31.56 | 32.78 | 1584 | NYSE | NOC | Mon, Aug 31, 1998 | 32.38 | 32.78 | 31.03 | 31.69 | 1583 | NYSE | NOC | Fri, Aug 28, 1998 | 32.19 | 32.50 | 31.56 | 32.25 | 1582 | NYSE | NOC | Thu, Aug 27, 1998 | 33.00 | 33.13 | 31.84 | 32.00 | 1581 | NYSE | NOC | Wed, Aug 26, 1998 | 34.94 | 35.00 | 33.56 | 33.69 | 1580 | NYSE | NOC | Tue, Aug 25, 1998 | 34.63 | 36.00 | 34.63 | 35.28 | 1579 | NYSE | NOC | Mon, Aug 24, 1998 | 34.53 | 35.50 | 34.00 | 34.34 | 1578 | NYSE | NOC | Fri, Aug 21, 1998 | 34.25 | 34.41 | 32.81 | 34.41 | 1577 | NYSE | NOC | Thu, Aug 20, 1998 | 34.91 | 35.09 | 34.44 | 34.50 | 1576 | NYSE | NOC | Wed, Aug 19, 1998 | 35.53 | 35.53 | 34.63 | 34.75 | 1575 | NYSE | NOC | Tue, Aug 18, 1998 | 34.81 | 35.81 | 34.81 | 35.53 | 1574 | NYSE | NOC | Mon, Aug 17, 1998 | 35.03 | 35.13 | 34.16 | 34.69 | 1573 | NYSE | NOC | Fri, Aug 14, 1998 | 36.19 | 36.25 | 35.00 | 35.16 | 1572 | NYSE | NOC | Thu, Aug 13, 1998 | 36.31 | 36.50 | 35.75 | 36.06 | 1571 | NYSE | NOC | Wed, Aug 12, 1998 | 36.16 | 36.88 | 36.00 | 36.47 | 1570 | NYSE | NOC | Tue, Aug 11, 1998 | 36.00 | 36.25 | 35.00 | 35.66 | 1569 | NYSE | NOC | Mon, Aug 10, 1998 | 38.00 | 38.00 | 36.53 | 36.84 | 1568 | NYSE | NOC | Fri, Aug 7, 1998 | 37.50 | 38.56 | 37.50 | 38.34 | 1567 | NYSE | NOC | Thu, Aug 6, 1998 | 37.47 | 37.47 | 36.38 | 37.25 | 1566 | NYSE | NOC | Wed, Aug 5, 1998 | 37.97 | 37.97 | 36.94 | 37.47 | 1565 | NYSE | NOC | Tue, Aug 4, 1998 | 39.88 | 39.97 | 37.00 | 38.00 | 1564 | NYSE | NOC | Mon, Aug 3, 1998 | 40.50 | 40.50 | 39.56 | 39.84 | 1563 | NYSE | NOC | Fri, Jul 31, 1998 | 40.69 | 40.88 | 40.34 | 40.50 | 1562 | NYSE | NOC | Thu, Jul 30, 1998 | 40.56 | 41.06 | 40.53 | 40.56 | 1561 | NYSE | NOC | Wed, Jul 29, 1998 | 40.88 | 41.38 | 40.25 | 40.50 | 1560 | NYSE | NOC | Tue, Jul 28, 1998 | 42.66 | 42.66 | 40.00 | 40.75 | 1559 | NYSE | NOC | Mon, Jul 27, 1998 | 42.75 | 42.75 | 42.13 | 42.72 | 1558 | NYSE | NOC | Fri, Jul 24, 1998 | 43.25 | 43.38 | 42.81 | 42.88 | 1557 | NYSE | NOC | Thu, Jul 23, 1998 | 44.75 | 45.06 | 42.50 | 43.03 | 1556 | NYSE | NOC | Wed, Jul 22, 1998 | 45.91 | 46.00 | 44.78 | 44.97 | 1555 | NYSE | NOC | Tue, Jul 21, 1998 | 46.50 | 46.59 | 45.72 | 45.78 | 1554 | NYSE | NOC | Mon, Jul 20, 1998 | 45.34 | 47.19 | 45.31 | 46.50 | 1553 | NYSE | NOC | Fri, Jul 17, 1998 | 45.00 | 45.88 | 44.75 | 45.31 | 1552 | NYSE | NOC | Thu, Jul 16, 1998 | 49.50 | 49.50 | 48.59 | 48.69 | 1551 | NYSE | NOC | Wed, Jul 15, 1998 | 52.63 | 52.63 | 50.50 | 51.53 | 1550 | NYSE | NOC | Tue, Jul 14, 1998 | 53.34 | 53.34 | 52.50 | 52.72 | 1549 | NYSE | NOC | Mon, Jul 13, 1998 | 54.13 | 54.19 | 53.25 | 53.47 | 1548 | NYSE | NOC | Fri, Jul 10, 1998 | 53.25 | 54.31 | 53.25 | 54.00 | 1547 | NYSE | NOC | Thu, Jul 9, 1998 | 52.66 | 53.75 | 52.66 | 53.22 | 1546 | NYSE | NOC | Wed, Jul 8, 1998 | 52.38 | 52.69 | 51.81 | 52.66 | 1545 | NYSE | NOC | Tue, Jul 7, 1998 | 51.63 | 52.63 | 50.94 | 52.41 | 1544 | NYSE | NOC | Mon, Jul 6, 1998 | 51.09 | 51.63 | 50.97 | 51.63 | 1543 | NYSE | NOC | Thu, Jul 2, 1998 | 50.63 | 51.69 | 50.41 | 51.22 | 1542 | NYSE | NOC | Wed, Jul 1, 1998 | 51.13 | 51.13 | 50.22 | 50.50 | 1541 | NYSE | NOC | Tue, Jun 30, 1998 | 49.78 | 51.56 | 49.44 | 51.56 | 1540 | NYSE | NOC | Mon, Jun 29, 1998 | 49.81 | 50.06 | 49.56 | 49.72 | 1539 | NYSE | NOC | Fri, Jun 26, 1998 | 49.88 | 50.16 | 49.38 | 49.69 | 1538 | NYSE | NOC | Thu, Jun 25, 1998 | 50.50 | 50.50 | 49.66 | 49.94 | 1537 | NYSE | NOC | Wed, Jun 24, 1998 | 49.66 | 50.78 | 49.25 | 50.78 | 1536 | NYSE | NOC | Tue, Jun 23, 1998 | 49.56 | 49.88 | 49.00 | 49.66 | 1535 | NYSE | NOC | Mon, Jun 22, 1998 | 49.88 | 49.88 | 48.59 | 49.50 | 1534 | NYSE | NOC | Fri, Jun 19, 1998 | 50.63 | 50.69 | 49.88 | 50.03 | 1533 | NYSE | NOC | Thu, Jun 18, 1998 | 50.75 | 51.00 | 50.31 | 50.69 | 1532 | NYSE | NOC | Wed, Jun 17, 1998 | 50.81 | 52.13 | 50.50 | 50.63 | 1531 | NYSE | NOC | Tue, Jun 16, 1998 | 50.72 | 50.81 | 50.06 | 50.31 | 1530 | NYSE | NOC | Mon, Jun 15, 1998 | 51.44 | 51.50 | 50.53 | 50.59 | 1529 | NYSE | NOC | Fri, Jun 12, 1998 | 51.25 | 51.75 | 49.34 | 51.75 | 1528 | NYSE | NOC | Thu, Jun 11, 1998 | 53.09 | 53.09 | 51.19 | 51.34 | 1527 | NYSE | NOC | Wed, Jun 10, 1998 | 53.81 | 53.81 | 53.03 | 53.09 | 1526 | NYSE | NOC | Tue, Jun 9, 1998 | 53.88 | 53.88 | 53.50 | 53.81 | 1525 | NYSE | NOC | Mon, Jun 8, 1998 | 54.00 | 54.38 | 53.69 | 53.88 | 1524 | NYSE | NOC | Fri, Jun 5, 1998 | 53.56 | 54.25 | 53.31 | 54.09 | 1523 | NYSE | NOC | Thu, Jun 4, 1998 | 52.94 | 53.59 | 52.50 | 53.56 | 1522 | NYSE | NOC | Wed, Jun 3, 1998 | 54.38 | 54.38 | 52.00 | 52.88 | 1521 | NYSE | NOC | Tue, Jun 2, 1998 | 53.78 | 54.25 | 53.56 | 54.25 | 1520 | NYSE | NOC | Mon, Jun 1, 1998 | 53.50 | 54.25 | 53.34 | 54.00 | 1519 | NYSE | NOC | Fri, May 29, 1998 | 53.16 | 53.63 | 53.16 | 53.59 | 1518 | NYSE | NOC | Thu, May 28, 1998 | 53.03 | 53.38 | 52.91 | 53.13 | 1517 | NYSE | NOC | Wed, May 27, 1998 | 53.13 | 53.31 | 52.69 | 52.94 | 1516 | NYSE | NOC | Tue, May 26, 1998 | 53.97 | 54.13 | 53.25 | 53.25 | 1515 | NYSE | NOC | Fri, May 22, 1998 | 53.59 | 53.91 | 53.44 | 53.84 | 1514 | NYSE | NOC | Thu, May 21, 1998 | 53.63 | 54.19 | 53.56 | 53.72 | 1513 | NYSE | NOC | Wed, May 20, 1998 | 53.78 | 53.89 | 53.31 | 53.63 | 1512 | NYSE | NOC | Tue, May 19, 1998 | 53.50 | 54.41 | 53.50 | 53.75 | 1511 | NYSE | NOC | Mon, May 18, 1998 | 53.63 | 53.88 | 53.25 | 53.38 | 1510 | NYSE | NOC | Fri, May 15, 1998 | 54.03 | 54.13 | 53.19 | 53.75 | 1509 | NYSE | NOC | Thu, May 14, 1998 | 53.47 | 55.13 | 53.38 | 54.00 | 1508 | NYSE | NOC | Wed, May 13, 1998 | 52.94 | 53.59 | 52.94 | 53.47 | 1507 | NYSE | NOC | Tue, May 12, 1998 | 53.47 | 53.84 | 53.38 | 53.44 | 1506 | NYSE | NOC | Mon, May 11, 1998 | 53.81 | 54.31 | 53.75 | 53.78 | 1505 | NYSE | NOC | Fri, May 8, 1998 | 53.63 | 54.38 | 53.63 | 53.88 | 1504 | NYSE | NOC | Thu, May 7, 1998 | 54.91 | 54.91 | 53.13 | 53.69 | 1503 | NYSE | NOC | Wed, May 6, 1998 | 53.28 | 55.38 | 52.81 | 54.84 | 1502 | NYSE | NOC | Tue, May 5, 1998 | 53.69 | 54.03 | 53.13 | 53.28 | 1501 | NYSE | NOC | Mon, May 4, 1998 | 53.81 | 53.94 | 52.88 | 53.81 | 1500 | NYSE | NOC | Fri, May 1, 1998 | 52.84 | 54.31 | 52.84 | 53.81 | 1499 | NYSE | NOC | Thu, Apr 30, 1998 | 52.84 | 53.47 | 52.66 | 52.84 | 1498 | NYSE | NOC | Wed, Apr 29, 1998 | 53.34 | 53.44 | 52.81 | 53.03 | 1497 | NYSE | NOC | Tue, Apr 28, 1998 | 52.91 | 53.34 | 52.59 | 53.31 | 1496 | NYSE | NOC | Mon, Apr 27, 1998 | 53.09 | 53.50 | 52.16 | 52.66 | 1495 | NYSE | NOC | Fri, Apr 24, 1998 | 53.84 | 53.84 | 53.09 | 53.22 | 1494 | NYSE | NOC | Thu, Apr 23, 1998 | 53.66 | 53.94 | 53.50 | 53.81 | 1493 | NYSE | NOC | Wed, Apr 22, 1998 | 52.63 | 54.19 | 52.56 | 53.78 | 1492 | NYSE | NOC | Tue, Apr 21, 1998 | 52.28 | 52.72 | 52.09 | 52.59 | 1491 | NYSE | NOC | Mon, Apr 20, 1998 | 52.63 | 52.81 | 52.38 | 52.41 | 1490 | NYSE | NOC | Fri, Apr 17, 1998 | 53.00 | 53.00 | 52.53 | 52.75 | 1489 | NYSE | NOC | Thu, Apr 16, 1998 | 53.34 | 53.34 | 52.75 | 52.94 | 1488 | NYSE | NOC | Wed, Apr 15, 1998 | 54.03 | 54.25 | 53.13 | 53.41 | 1487 | NYSE | NOC | Tue, Apr 14, 1998 | 53.88 | 54.16 | 53.66 | 54.06 | 1486 | NYSE | NOC | Mon, Apr 13, 1998 | 53.31 | 54.13 | 53.31 | 53.88 | 1485 | NYSE | NOC | Thu, Apr 9, 1998 | 53.38 | 53.63 | 53.06 | 53.16 | 1484 | NYSE | NOC | Wed, Apr 8, 1998 | 54.25 | 54.25 | 53.00 | 53.19 | 1483 | NYSE | NOC | Tue, Apr 7, 1998 | 53.00 | 54.94 | 52.81 | 54.41 | 1482 | NYSE | NOC | Mon, Apr 6, 1998 | 54.00 | 54.00 | 52.75 | 53.00 | 1481 | NYSE | NOC | Fri, Apr 3, 1998 | 53.50 | 54.50 | 53.44 | 54.00 | 1480 | NYSE | NOC | Thu, Apr 2, 1998 | 54.56 | 54.56 | 52.88 | 53.47 | 1479 | NYSE | NOC | Wed, Apr 1, 1998 | 53.59 | 54.72 | 53.13 | 54.69 | 1478 | NYSE | NOC | Tue, Mar 31, 1998 | 51.88 | 54.00 | 51.88 | 53.72 | 1477 | NYSE | NOC | Mon, Mar 30, 1998 | 51.75 | 51.94 | 51.38 | 51.81 | 1476 | NYSE | NOC | Fri, Mar 27, 1998 | 52.75 | 52.75 | 51.63 | 51.75 | 1475 | NYSE | NOC | Thu, Mar 26, 1998 | 52.69 | 52.97 | 52.38 | 52.50 | 1474 | NYSE | NOC | Wed, Mar 25, 1998 | 52.97 | 53.34 | 52.63 | 52.75 | 1473 | NYSE | NOC | Tue, Mar 24, 1998 | 53.63 | 53.63 | 52.75 | 53.47 | 1472 | NYSE | NOC | Mon, Mar 23, 1998 | 53.00 | 53.97 | 52.06 | 53.75 | 1471 | NYSE | NOC | Fri, Mar 20, 1998 | 54.50 | 54.50 | 53.13 | 53.50 | 1470 | NYSE | NOC | Thu, Mar 19, 1998 | 53.47 | 55.00 | 53.00 | 54.44 | 1469 | NYSE | NOC | Wed, Mar 18, 1998 | 54.25 | 54.53 | 52.44 | 53.75 | 1468 | NYSE | NOC | Tue, Mar 17, 1998 | 56.50 | 57.44 | 54.78 | 55.00 | 1467 | NYSE | NOC | Mon, Mar 16, 1998 | 57.13 | 57.13 | 56.16 | 56.44 | 1466 | NYSE | NOC | Fri, Mar 13, 1998 | 55.75 | 57.25 | 55.75 | 56.94 | 1465 | NYSE | NOC | Thu, Mar 12, 1998 | 58.00 | 58.00 | 56.38 | 56.84 | 1464 | NYSE | NOC | Wed, Mar 11, 1998 | 56.69 | 57.63 | 55.25 | 57.63 | 1463 | NYSE | NOC | Tue, Mar 10, 1998 | 58.50 | 58.69 | 56.00 | 57.00 | 1462 | NYSE | NOC | Mon, Mar 9, 1998 | 59.75 | 62.00 | 55.75 | 58.75 | 1461 | NYSE | NOC | Fri, Mar 6, 1998 | 67.63 | 68.81 | 67.50 | 68.81 | 1460 | NYSE | NOC | Thu, Mar 5, 1998 | 67.44 | 67.94 | 66.69 | 67.31 | 1459 | NYSE | NOC | Wed, Mar 4, 1998 | 67.72 | 67.72 | 66.56 | 67.44 | 1458 | NYSE | NOC | Tue, Mar 3, 1998 | 68.06 | 68.06 | 67.06 | 67.78 | 1457 | NYSE | NOC | Mon, Mar 2, 1998 | 69.31 | 69.34 | 68.44 | 68.53 | 1456 | NYSE | NOC | Fri, Feb 27, 1998 | 69.13 | 69.50 | 68.34 | 69.50 | 1455 | NYSE | NOC | Thu, Feb 26, 1998 | 67.19 | 69.25 | 67.19 | 69.13 | 1454 | NYSE | NOC | Wed, Feb 25, 1998 | 65.34 | 67.66 | 65.34 | 67.06 | 1453 | NYSE | NOC | Tue, Feb 24, 1998 | 66.00 | 66.00 | 64.78 | 65.22 | 1452 | NYSE | NOC | Mon, Feb 23, 1998 | 66.13 | 66.50 | 65.72 | 66.00 | 1451 | NYSE | NOC | Fri, Feb 20, 1998 | 65.69 | 66.22 | 65.50 | 66.19 | 1450 | NYSE | NOC | Thu, Feb 19, 1998 | 65.13 | 65.31 | 64.78 | 65.25 | 1449 | NYSE | NOC | Wed, Feb 18, 1998 | 65.00 | 65.44 | 64.66 | 65.09 | 1448 | NYSE | NOC | Tue, Feb 17, 1998 | 64.94 | 65.63 | 64.88 | 65.13 | 1447 | NYSE | NOC | Fri, Feb 13, 1998 | 65.31 | 65.53 | 64.78 | 65.53 | 1446 | NYSE | NOC | Thu, Feb 12, 1998 | 65.00 | 65.72 | 64.38 | 65.44 | 1445 | NYSE | NOC | Wed, Feb 11, 1998 | 65.66 | 65.72 | 64.75 | 65.03 | 1444 | NYSE | NOC | Tue, Feb 10, 1998 | 64.50 | 65.88 | 64.50 | 65.72 | 1443 | NYSE | NOC | Mon, Feb 9, 1998 | 64.94 | 65.16 | 64.38 | 64.59 | 1442 | NYSE | NOC | Fri, Feb 6, 1998 | 64.34 | 65.34 | 64.34 | 64.97 | 1441 | NYSE | NOC | Thu, Feb 5, 1998 | 64.88 | 64.97 | 63.84 | 64.34 | 1440 | NYSE | NOC | Wed, Feb 4, 1998 | 63.38 | 65.16 | 63.25 | 64.88 | 1439 | NYSE | NOC | Tue, Feb 3, 1998 | 62.94 | 63.47 | 62.78 | 63.34 | 1438 | NYSE | NOC | Mon, Feb 2, 1998 | 62.25 | 63.06 | 62.16 | 63.06 | 1437 | NYSE | NOC | Fri, Jan 30, 1998 | 61.91 | 61.91 | 61.13 | 61.31 | 1436 | NYSE | NOC | Thu, Jan 29, 1998 | 61.78 | 62.72 | 61.78 | 61.91 | 1435 | NYSE | NOC | Wed, Jan 28, 1998 | 62.00 | 62.47 | 61.91 | 62.28 | 1434 | NYSE | NOC | Tue, Jan 27, 1998 | 61.63 | 62.59 | 61.38 | 61.91 | 1433 | NYSE | NOC | Mon, Jan 26, 1998 | 61.00 | 61.91 | 61.00 | 61.63 | 1432 | NYSE | NOC | Fri, Jan 23, 1998 | 61.00 | 61.41 | 60.75 | 61.00 | 1431 | NYSE | NOC | Thu, Jan 22, 1998 | 59.84 | 61.75 | 59.63 | 61.00 | 1430 | NYSE | NOC | Wed, Jan 21, 1998 | 58.94 | 59.97 | 58.88 | 59.97 | 1429 | NYSE | NOC | Tue, Jan 20, 1998 | 58.75 | 58.94 | 58.50 | 58.94 | 1428 | NYSE | NOC | Fri, Jan 16, 1998 | 58.75 | 58.84 | 58.47 | 58.63 | 1427 | NYSE | NOC | Thu, Jan 15, 1998 | 58.81 | 58.97 | 58.50 | 58.50 | 1426 | NYSE | NOC | Wed, Jan 14, 1998 | 58.94 | 58.97 | 58.56 | 58.78 | 1425 | NYSE | NOC | Tue, Jan 13, 1998 | 58.69 | 58.88 | 58.38 | 58.81 | 1424 | NYSE | NOC | Mon, Jan 12, 1998 | 58.00 | 59.03 | 58.00 | 58.69 | 1423 | NYSE | NOC | Fri, Jan 9, 1998 | 59.94 | 60.00 | 58.38 | 58.69 | 1422 | NYSE | NOC | Thu, Jan 8, 1998 | 61.13 | 61.13 | 59.63 | 60.00 | 1421 | NYSE | NOC | Wed, Jan 7, 1998 | 58.00 | 61.25 | 57.81 | 61.25 | 1420 | NYSE | NOC | Tue, Jan 6, 1998 | 58.00 | 58.25 | 57.75 | 58.09 | 1419 | NYSE | NOC | Mon, Jan 5, 1998 | 57.34 | 58.19 | 57.34 | 58.00 | 1418 | NYSE | NOC | Fri, Jan 2, 1998 | 57.75 | 58.00 | 57.00 | 57.47 | 1417 | NYSE | NOC | Wed, Dec 31, 1997 | 56.81 | 57.88 | 56.59 | 57.50 | 1416 | NYSE | NOC | Tue, Dec 30, 1997 | 56.00 | 56.88 | 55.69 | 56.88 | 1415 | NYSE | NOC | Mon, Dec 29, 1997 | 55.06 | 56.00 | 55.06 | 55.94 | 1414 | NYSE | NOC | Fri, Dec 26, 1997 | 54.63 | 54.88 | 54.50 | 54.50 | 1413 | NYSE | NOC | Wed, Dec 24, 1997 | 54.13 | 54.75 | 54.13 | 54.50 | 1412 | NYSE | NOC | Tue, Dec 23, 1997 | 55.34 | 55.34 | 54.13 | 54.13 | 1411 | NYSE | NOC | Mon, Dec 22, 1997 | 55.09 | 55.88 | 54.88 | 55.16 | 1410 | NYSE | NOC | Fri, Dec 19, 1997 | 55.00 | 55.06 | 53.88 | 54.97 | 1409 | NYSE | NOC | Thu, Dec 18, 1997 | 56.28 | 56.44 | 55.66 | 55.84 | 1408 | NYSE | NOC | Wed, Dec 17, 1997 | 55.75 | 56.41 | 55.69 | 56.41 | 1407 | NYSE | NOC | Tue, Dec 16, 1997 | 57.25 | 57.25 | 55.19 | 55.22 | 1406 | NYSE | NOC | Mon, Dec 15, 1997 | 57.44 | 57.59 | 57.03 | 57.13 | 1405 | NYSE | NOC | Fri, Dec 12, 1997 | 56.59 | 57.31 | 56.59 | 57.28 | 1404 | NYSE | NOC | Thu, Dec 11, 1997 | 56.28 | 56.72 | 56.25 | 56.59 | 1403 | NYSE | NOC | Wed, Dec 10, 1997 | 56.03 | 56.56 | 56.00 | 56.53 | 1402 | NYSE | NOC | Tue, Dec 9, 1997 | 55.88 | 56.28 | 55.53 | 56.06 | 1401 | NYSE | NOC | Mon, Dec 8, 1997 | 55.56 | 56.00 | 55.56 | 56.00 | 1400 | NYSE | NOC | Fri, Dec 5, 1997 | 55.25 | 55.91 | 55.13 | 55.72 | 1399 | NYSE | NOC | Thu, Dec 4, 1997 | 55.06 | 55.84 | 55.06 | 55.31 | 1398 | NYSE | NOC | Wed, Dec 3, 1997 | 55.88 | 55.88 | 54.94 | 55.19 | 1397 | NYSE | NOC | Tue, Dec 2, 1997 | 56.38 | 56.84 | 55.69 | 55.84 | 1396 | NYSE | NOC | Mon, Dec 1, 1997 | 56.53 | 56.88 | 56.25 | 56.31 | 1395 | NYSE | NOC | Fri, Nov 28, 1997 | 56.00 | 56.63 | 55.94 | 56.31 | 1394 | NYSE | NOC | Wed, Nov 26, 1997 | 54.88 | 55.75 | 54.78 | 55.56 | 1393 | NYSE | NOC | Tue, Nov 25, 1997 | 53.53 | 54.19 | 53.38 | 53.88 | 1392 | NYSE | NOC | Mon, Nov 24, 1997 | 53.25 | 54.34 | 53.25 | 53.50 | 1391 | NYSE | NOC | Fri, Nov 21, 1997 | 53.50 | 53.63 | 53.16 | 53.41 | 1390 | NYSE | NOC | Thu, Nov 20, 1997 | 53.19 | 53.69 | 53.00 | 53.00 | 1389 | NYSE | NOC | Wed, Nov 19, 1997 | 53.06 | 53.53 | 53.00 | 53.06 | 1388 | NYSE | NOC | Tue, Nov 18, 1997 | 53.50 | 53.53 | 52.81 | 53.06 | 1387 | NYSE | NOC | Mon, Nov 17, 1997 | 53.47 | 53.93 | 53.47 | 53.50 | 1386 | NYSE | NOC | Fri, Nov 14, 1997 | 53.00 | 53.34 | 52.69 | 53.34 | 1385 | NYSE | NOC | Thu, Nov 13, 1997 | 52.56 | 53.03 | 52.13 | 52.88 | 1384 | NYSE | NOC | Wed, Nov 12, 1997 | 53.13 | 53.31 | 52.63 | 52.69 | 1383 | NYSE | NOC | Tue, Nov 11, 1997 | 54.13 | 54.25 | 53.00 | 53.41 | 1382 | NYSE | NOC | Mon, Nov 10, 1997 | 54.75 | 54.81 | 54.00 | 54.06 | 1381 | NYSE | NOC | Fri, Nov 7, 1997 | 54.00 | 54.88 | 54.00 | 54.63 | 1380 | NYSE | NOC | Thu, Nov 6, 1997 | 56.56 | 56.56 | 55.41 | 55.78 | 1379 | NYSE | NOC | Wed, Nov 5, 1997 | 57.06 | 57.19 | 56.69 | 56.69 | 1378 | NYSE | NOC | Tue, Nov 4, 1997 | 56.25 | 57.06 | 56.25 | 57.06 | 1377 | NYSE | NOC | Mon, Nov 3, 1997 | 55.50 | 56.63 | 55.47 | 56.63 | 1376 | NYSE | NOC | Fri, Oct 31, 1997 | 54.19 | 54.81 | 54.19 | 54.63 | 1375 | NYSE | NOC | Thu, Oct 30, 1997 | 53.75 | 54.41 | 53.53 | 54.06 | 1374 | NYSE | NOC | Wed, Oct 29, 1997 | 53.63 | 54.75 | 53.63 | 54.22 | 1373 | NYSE | NOC | Tue, Oct 28, 1997 | 50.75 | 53.03 | 50.44 | 52.81 | 1372 | NYSE | NOC | Mon, Oct 27, 1997 | 55.31 | 55.59 | 52.03 | 52.19 | 1371 | NYSE | NOC | Fri, Oct 24, 1997 | 57.06 | 57.22 | 55.69 | 55.84 | 1370 | NYSE | NOC | Thu, Oct 23, 1997 | 57.31 | 57.59 | 56.69 | 56.69 | 1369 | NYSE | NOC | Wed, Oct 22, 1997 | 59.75 | 59.75 | 57.66 | 57.81 | 1368 | NYSE | NOC | Tue, Oct 21, 1997 | 60.13 | 60.56 | 59.69 | 59.88 | 1367 | NYSE | NOC | Mon, Oct 20, 1997 | 60.31 | 60.38 | 59.81 | 60.22 | 1366 | NYSE | NOC | Fri, Oct 17, 1997 | 59.50 | 60.31 | 59.44 | 60.19 | 1365 | NYSE | NOC | Thu, Oct 16, 1997 | 59.81 | 60.25 | 59.50 | 59.63 | 1364 | NYSE | NOC | Wed, Oct 15, 1997 | 60.16 | 60.41 | 59.50 | 59.75 | 1363 | NYSE | NOC | Tue, Oct 14, 1997 | 60.31 | 60.50 | 60.06 | 60.22 | 1362 | NYSE | NOC | Mon, Oct 13, 1997 | 60.25 | 60.69 | 60.00 | 60.03 | 1361 | NYSE | NOC | Fri, Oct 10, 1997 | 60.75 | 60.84 | 60.06 | 60.13 | 1360 | NYSE | NOC | Thu, Oct 9, 1997 | 60.84 | 61.34 | 60.44 | 60.88 | 1359 | NYSE | NOC | Wed, Oct 8, 1997 | 60.94 | 61.06 | 60.41 | 60.91 | 1358 | NYSE | NOC | Tue, Oct 7, 1997 | 61.16 | 61.31 | 60.59 | 61.00 | 1357 | NYSE | NOC | Mon, Oct 6, 1997 | 61.06 | 61.59 | 61.06 | 61.28 | 1356 | NYSE | NOC | Fri, Oct 3, 1997 | 61.44 | 61.44 | 60.28 | 60.94 | 1355 | NYSE | NOC | Thu, Oct 2, 1997 | 60.44 | 61.06 | 60.16 | 61.03 | 1354 | NYSE | NOC | Wed, Oct 1, 1997 | 60.63 | 60.69 | 60.13 | 60.31 | 1353 | NYSE | NOC | Tue, Sep 30, 1997 | 59.59 | 60.72 | 59.59 | 60.69 | 1352 | NYSE | NOC | Mon, Sep 29, 1997 | 59.88 | 60.03 | 59.53 | 59.72 | 1351 | NYSE | NOC | Fri, Sep 26, 1997 | 62.50 | 62.81 | 61.59 | 61.75 | 1350 | NYSE | NOC | Thu, Sep 25, 1997 | 62.59 | 62.94 | 61.63 | 62.41 | 1349 | NYSE | NOC | Wed, Sep 24, 1997 | 63.06 | 63.94 | 62.88 | 62.97 | 1348 | NYSE | NOC | Tue, Sep 23, 1997 | 61.94 | 63.16 | 61.81 | 63.16 | 1347 | NYSE | NOC | Mon, Sep 22, 1997 | 62.19 | 62.47 | 61.72 | 62.00 | 1346 | NYSE | NOC | Fri, Sep 19, 1997 | 61.75 | 62.44 | 61.72 | 62.22 | 1345 | NYSE | NOC | Thu, Sep 18, 1997 | 61.59 | 61.97 | 61.50 | 61.66 | 1344 | NYSE | NOC | Wed, Sep 17, 1997 | 61.63 | 62.41 | 61.59 | 61.59 | 1343 | NYSE | NOC | Tue, Sep 16, 1997 | 59.47 | 61.78 | 59.47 | 61.50 | 1342 | NYSE | NOC | Mon, Sep 15, 1997 | 59.50 | 60.25 | 59.31 | 59.34 | 1341 | NYSE | NOC | Fri, Sep 12, 1997 | 58.91 | 59.50 | 58.88 | 59.44 | 1340 | NYSE | NOC | Thu, Sep 11, 1997 | 59.16 | 59.34 | 58.81 | 58.81 | 1339 | NYSE | NOC | Wed, Sep 10, 1997 | 59.81 | 59.88 | 59.19 | 59.22 | 1338 | NYSE | NOC | Tue, Sep 9, 1997 | 60.00 | 60.25 | 59.81 | 60.06 | 1337 | NYSE | NOC | Mon, Sep 8, 1997 | 59.22 | 60.03 | 59.22 | 60.03 | 1336 | NYSE | NOC | Fri, Sep 5, 1997 | 60.16 | 60.16 | 59.13 | 59.16 | 1335 | NYSE | NOC | Thu, Sep 4, 1997 | 59.88 | 60.09 | 59.81 | 60.03 | 1334 | NYSE | NOC | Wed, Sep 3, 1997 | 59.13 | 59.78 | 59.13 | 59.78 | 1333 | NYSE | NOC | Tue, Sep 2, 1997 | 58.53 | 59.44 | 58.53 | 59.13 | 1332 | NYSE | NOC | Fri, Aug 29, 1997 | 59.22 | 59.22 | 58.50 | 58.53 | 1331 | NYSE | NOC | Thu, Aug 28, 1997 | 59.00 | 59.41 | 58.94 | 59.21 | 1330 | NYSE | NOC | Wed, Aug 27, 1997 | 59.63 | 59.72 | 59.06 | 59.25 | 1329 | NYSE | NOC | Tue, Aug 26, 1997 | 59.44 | 59.75 | 59.16 | 59.63 | 1328 | NYSE | NOC | Mon, Aug 25, 1997 | 59.75 | 60.00 | 59.06 | 59.31 | 1327 | NYSE | NOC | Fri, Aug 22, 1997 | 59.28 | 59.63 | 58.59 | 59.63 | 1326 | NYSE | NOC | Thu, Aug 21, 1997 | 59.44 | 59.94 | 59.19 | 59.41 | 1325 | NYSE | NOC | Wed, Aug 20, 1997 | 59.13 | 59.38 | 58.94 | 59.38 | 1324 | NYSE | NOC | Tue, Aug 19, 1997 | 57.94 | 59.25 | 57.94 | 59.25 | 1323 | NYSE | NOC | Mon, Aug 18, 1997 | 57.50 | 57.84 | 56.88 | 57.81 | 1322 | NYSE | NOC | Fri, Aug 15, 1997 | 58.75 | 58.81 | 57.38 | 57.38 | 1321 | NYSE | NOC | Thu, Aug 14, 1997 | 58.16 | 58.78 | 58.16 | 58.69 | 1320 | NYSE | NOC | Wed, Aug 13, 1997 | 58.25 | 58.44 | 57.75 | 58.03 | 1319 | NYSE | NOC | Tue, Aug 12, 1997 | 58.06 | 58.44 | 58.00 | 58.00 | 1318 | NYSE | NOC | Mon, Aug 11, 1997 | 56.88 | 57.63 | 56.81 | 57.63 | 1317 | NYSE | NOC | Fri, Aug 8, 1997 | 56.75 | 56.94 | 56.22 | 56.75 | 1316 | NYSE | NOC | Thu, Aug 7, 1997 | 57.00 | 57.25 | 56.75 | 56.94 | 1315 | NYSE | NOC | Wed, Aug 6, 1997 | 56.78 | 57.19 | 56.75 | 57.00 | 1314 | NYSE | NOC | Tue, Aug 5, 1997 | 56.19 | 57.06 | 56.16 | 56.78 | 1313 | NYSE | NOC | Mon, Aug 4, 1997 | 56.75 | 56.75 | 55.91 | 56.25 | 1312 | NYSE | NOC | Fri, Aug 1, 1997 | 57.00 | 57.22 | 56.69 | 56.69 | 1311 | NYSE | NOC | Thu, Jul 31, 1997 | 57.66 | 57.75 | 57.41 | 57.56 | 1310 | NYSE | NOC | Wed, Jul 30, 1997 | 57.00 | 58.06 | 57.00 | 57.66 | 1309 | NYSE | NOC | Tue, Jul 29, 1997 | 55.97 | 56.56 | 55.91 | 56.56 | 1308 | NYSE | NOC | Mon, Jul 28, 1997 | 55.63 | 56.13 | 55.63 | 56.00 | 1307 | NYSE | NOC | Fri, Jul 25, 1997 | 56.47 | 56.69 | 55.25 | 55.59 | 1306 | NYSE | NOC | Thu, Jul 24, 1997 | 56.44 | 56.59 | 56.19 | 56.42 | 1305 | NYSE | NOC | Wed, Jul 23, 1997 | 56.00 | 56.88 | 56.00 | 56.69 | 1304 | NYSE | NOC | Tue, Jul 22, 1997 | 55.19 | 55.69 | 54.75 | 55.66 | 1303 | NYSE | NOC | Mon, Jul 21, 1997 | 55.06 | 55.31 | 54.72 | 55.06 | 1302 | NYSE | NOC | Fri, Jul 18, 1997 | 55.69 | 55.75 | 55.00 | 55.19 | 1301 | NYSE | NOC | Thu, Jul 17, 1997 | 56.50 | 56.50 | 55.66 | 55.72 | 1300 | NYSE | NOC | Wed, Jul 16, 1997 | 56.97 | 57.22 | 56.38 | 56.47 | 1299 | NYSE | NOC | Tue, Jul 15, 1997 | 57.56 | 57.56 | 56.84 | 56.94 | 1298 | NYSE | NOC | Mon, Jul 14, 1997 | 57.88 | 57.91 | 57.31 | 57.50 | 1297 | NYSE | NOC | Fri, Jul 11, 1997 | 57.88 | 58.13 | 57.59 | 57.88 | 1296 | NYSE | NOC | Thu, Jul 10, 1997 | 57.13 | 58.50 | 57.13 | 58.00 | 1295 | NYSE | NOC | Wed, Jul 9, 1997 | 56.88 | 57.63 | 56.84 | 57.34 | 1294 | NYSE | NOC | Tue, Jul 8, 1997 | 55.81 | 56.88 | 55.81 | 56.84 | 1293 | NYSE | NOC | Mon, Jul 7, 1997 | 55.06 | 56.03 | 54.94 | 55.88 | 1292 | NYSE | NOC | Thu, Jul 3, 1997 | 56.50 | 57.13 | 54.75 | 55.00 | 1291 | NYSE | NOC | Wed, Jul 2, 1997 | 44.06 | 44.44 | 44.00 | 44.44 | 1290 | NYSE | NOC | Tue, Jul 1, 1997 | 43.78 | 44.50 | 43.75 | 44.06 | 1289 | NYSE | NOC | Mon, Jun 30, 1997 | 44.38 | 44.38 | 43.72 | 43.91 | 1288 | NYSE | NOC | Fri, Jun 27, 1997 | 43.94 | 44.47 | 43.88 | 44.47 | 1287 | NYSE | NOC | Thu, Jun 26, 1997 | 44.22 | 44.25 | 43.88 | 43.91 | 1286 | NYSE | NOC | Wed, Jun 25, 1997 | 44.13 | 44.88 | 44.09 | 44.22 | 1285 | NYSE | NOC | Tue, Jun 24, 1997 | 44.31 | 44.47 | 43.94 | 44.25 | 1284 | NYSE | NOC | Mon, Jun 23, 1997 | 44.50 | 44.50 | 43.69 | 44.25 | 1283 | NYSE | NOC | Fri, Jun 20, 1997 | 44.13 | 44.50 | 44.00 | 44.44 | 1282 | NYSE | NOC | Thu, Jun 19, 1997 | 42.81 | 44.16 | 42.81 | 44.06 | 1281 | NYSE | NOC | Wed, Jun 18, 1997 | 42.25 | 42.88 | 42.00 | 42.75 | 1280 | NYSE | NOC | Tue, Jun 17, 1997 | 41.69 | 42.44 | 41.44 | 42.19 | 1279 | NYSE | NOC | Mon, Jun 16, 1997 | 41.44 | 41.69 | 41.44 | 41.63 | 1278 | NYSE | NOC | Fri, Jun 13, 1997 | 41.31 | 41.50 | 41.25 | 41.44 | 1277 | NYSE | NOC | Thu, Jun 12, 1997 | 41.06 | 41.38 | 41.00 | 41.31 | 1276 | NYSE | NOC | Wed, Jun 11, 1997 | 40.69 | 41.19 | 40.69 | 41.00 | 1275 | NYSE | NOC | Tue, Jun 10, 1997 | 41.13 | 41.13 | 40.44 | 40.63 | 1274 | NYSE | NOC | Mon, Jun 9, 1997 | 41.38 | 41.69 | 41.19 | 41.25 | 1273 | NYSE | NOC | Fri, Jun 6, 1997 | 41.56 | 41.69 | 41.31 | 41.50 | 1272 | NYSE | NOC | Thu, Jun 5, 1997 | 41.38 | 41.75 | 41.19 | 41.50 | 1271 | NYSE | NOC | Wed, Jun 4, 1997 | 41.56 | 41.63 | 41.31 | 41.38 | 1270 | NYSE | NOC | Tue, Jun 3, 1997 | 41.75 | 41.88 | 41.56 | 41.69 | 1269 | NYSE | NOC | Mon, Jun 2, 1997 | 42.44 | 42.44 | 41.69 | 41.75 | 1268 | NYSE | NOC | Fri, May 30, 1997 | 42.06 | 42.38 | 41.94 | 42.31 | 1267 | NYSE | NOC | Thu, May 29, 1997 | 42.13 | 42.38 | 42.06 | 42.13 | 1266 | NYSE | NOC | Wed, May 28, 1997 | 42.50 | 42.50 | 42.13 | 42.13 | 1265 | NYSE | NOC | Tue, May 27, 1997 | 42.44 | 42.75 | 42.25 | 42.56 | 1264 | NYSE | NOC | Fri, May 23, 1997 | 42.25 | 42.50 | 42.19 | 42.44 | 1263 | NYSE | NOC | Thu, May 22, 1997 | 42.69 | 42.69 | 42.19 | 42.25 | 1262 | NYSE | NOC | Wed, May 21, 1997 | 42.06 | 42.63 | 41.75 | 42.63 | 1261 | NYSE | NOC | Tue, May 20, 1997 | 41.38 | 42.31 | 41.31 | 42.06 | 1260 | NYSE | NOC | Mon, May 19, 1997 | 41.38 | 41.50 | 41.31 | 41.44 | 1259 | NYSE | NOC | Fri, May 16, 1997 | 41.94 | 42.00 | 41.13 | 41.44 | 1258 | NYSE | NOC | Thu, May 15, 1997 | 42.75 | 42.75 | 41.94 | 41.94 | 1257 | NYSE | NOC | Wed, May 14, 1997 | 43.19 | 43.25 | 42.75 | 42.88 | 1256 | NYSE | NOC | Tue, May 13, 1997 | 43.00 | 43.19 | 42.94 | 43.06 | 1255 | NYSE | NOC | Mon, May 12, 1997 | 42.69 | 43.44 | 42.69 | 43.06 | 1254 | NYSE | NOC | Fri, May 9, 1997 | 42.94 | 43.13 | 42.69 | 42.75 | 1253 | NYSE | NOC | Thu, May 8, 1997 | 41.88 | 43.00 | 41.88 | 42.75 | 1252 | NYSE | NOC | Wed, May 7, 1997 | 42.50 | 42.50 | 41.88 | 41.94 | 1251 | NYSE | NOC | Tue, May 6, 1997 | 42.25 | 42.56 | 42.00 | 42.50 | 1250 | NYSE | NOC | Mon, May 5, 1997 | 43.38 | 43.38 | 41.38 | 42.25 | 1249 | NYSE | NOC | Fri, May 2, 1997 | 42.19 | 43.75 | 42.13 | 43.50 | 1248 | NYSE | NOC | Thu, May 1, 1997 | 41.75 | 42.63 | 41.69 | 42.19 | 1247 | NYSE | NOC | Wed, Apr 30, 1997 | 41.75 | 41.94 | 41.69 | 41.75 | 1246 | NYSE | NOC | Tue, Apr 29, 1997 | 42.25 | 42.25 | 41.69 | 41.81 | 1245 | NYSE | NOC | Mon, Apr 28, 1997 | 42.25 | 42.25 | 41.56 | 42.19 | 1244 | NYSE | NOC | Fri, Apr 25, 1997 | 41.25 | 42.38 | 41.25 | 42.25 | 1243 | NYSE | NOC | Thu, Apr 24, 1997 | 41.75 | 42.13 | 40.75 | 40.88 | 1242 | NYSE | NOC | Wed, Apr 23, 1997 | 42.00 | 42.25 | 41.63 | 41.88 | 1241 | NYSE | NOC | Tue, Apr 22, 1997 | 40.81 | 42.94 | 40.63 | 42.25 | 1240 | NYSE | NOC | Mon, Apr 21, 1997 | 40.13 | 41.00 | 40.13 | 40.81 | 1239 | NYSE | NOC | Fri, Apr 18, 1997 | 39.19 | 40.38 | 39.19 | 40.06 | 1238 | NYSE | NOC | Thu, Apr 17, 1997 | 39.00 | 39.19 | 38.75 | 39.19 | 1237 | NYSE | NOC | Wed, Apr 16, 1997 | 37.56 | 39.13 | 37.44 | 39.00 | 1236 | NYSE | NOC | Tue, Apr 15, 1997 | 37.75 | 38.00 | 37.50 | 37.63 | 1235 | NYSE | NOC | Mon, Apr 14, 1997 | 37.13 | 37.44 | 36.75 | 37.44 | 1234 | NYSE | NOC | Fri, Apr 11, 1997 | 37.88 | 37.88 | 37.06 | 37.13 | 1233 | NYSE | NOC | Thu, Apr 10, 1997 | 37.69 | 38.00 | 37.69 | 37.88 | 1232 | NYSE | NOC | Wed, Apr 9, 1997 | 38.19 | 38.19 | 37.63 | 37.69 | 1231 | NYSE | NOC | Tue, Apr 8, 1997 | 38.13 | 38.25 | 37.94 | 38.19 | 1230 | NYSE | NOC | Mon, Apr 7, 1997 | 37.75 | 38.81 | 37.69 | 38.25 | 1229 | NYSE | NOC | Fri, Apr 4, 1997 | 36.25 | 38.00 | 35.94 | 37.88 | 1228 | NYSE | NOC | Thu, Apr 3, 1997 | 37.13 | 37.13 | 36.38 | 36.50 | 1227 | NYSE | NOC | Wed, Apr 2, 1997 | 37.69 | 37.69 | 36.88 | 37.25 | 1226 | NYSE | NOC | Tue, Apr 1, 1997 | 37.75 | 37.94 | 37.50 | 37.81 | 1225 | NYSE | NOC | Mon, Mar 31, 1997 | 37.94 | 38.13 | 37.63 | 37.81 | 1224 | NYSE | NOC | Thu, Mar 27, 1997 | 39.06 | 39.13 | 37.88 | 37.94 | 1223 | NYSE | NOC | Wed, Mar 26, 1997 | 38.50 | 39.13 | 38.38 | 38.94 | 1222 | NYSE | NOC | Tue, Mar 25, 1997 | 38.50 | 38.69 | 38.31 | 38.38 | 1221 | NYSE | NOC | Mon, Mar 24, 1997 | 37.81 | 38.63 | 37.81 | 38.56 | 1220 | NYSE | NOC | Fri, Mar 21, 1997 | 37.63 | 38.00 | 37.50 | 38.00 | 1219 | NYSE | NOC | Thu, Mar 20, 1997 | 37.81 | 37.81 | 37.38 | 37.63 | 1218 | NYSE | NOC | Wed, Mar 19, 1997 | 37.44 | 37.88 | 37.44 | 37.81 | 1217 | NYSE | NOC | Tue, Mar 18, 1997 | 37.69 | 38.00 | 37.19 | 37.50 | 1216 | NYSE | NOC | Mon, Mar 17, 1997 | 37.38 | 37.69 | 37.13 | 37.69 | 1215 | NYSE | NOC | Fri, Mar 14, 1997 | 36.94 | 37.38 | 36.88 | 37.25 | 1214 | NYSE | NOC | Thu, Mar 13, 1997 | 37.06 | 37.13 | 36.78 | 36.88 | 1213 | NYSE | NOC | Wed, Mar 12, 1997 | 37.44 | 37.50 | 37.06 | 37.19 | 1212 | NYSE | NOC | Tue, Mar 11, 1997 | 37.38 | 37.88 | 37.25 | 37.50 | 1211 | NYSE | NOC | Mon, Mar 10, 1997 | 37.44 | 37.69 | 37.25 | 37.50 | 1210 | NYSE | NOC | Fri, Mar 7, 1997 | 37.00 | 37.56 | 37.00 | 37.38 | 1209 | NYSE | NOC | Thu, Mar 6, 1997 | 36.81 | 37.00 | 36.75 | 37.00 | 1208 | NYSE | NOC | Wed, Mar 5, 1997 | 36.25 | 36.69 | 36.25 | 36.69 | 1207 | NYSE | NOC | Tue, Mar 4, 1997 | 36.44 | 36.44 | 36.19 | 36.25 | 1206 | NYSE | NOC | Mon, Mar 3, 1997 | 36.38 | 36.50 | 36.19 | 36.44 | 1205 | NYSE | NOC | Fri, Feb 28, 1997 | 35.88 | 36.56 | 35.88 | 36.06 | 1204 | NYSE | NOC | Thu, Feb 27, 1997 | 35.75 | 36.13 | 35.69 | 35.88 | 1203 | NYSE | NOC | Wed, Feb 26, 1997 | 35.94 | 36.13 | 35.88 | 36.00 | 1202 | NYSE | NOC | Tue, Feb 25, 1997 | 37.19 | 37.19 | 35.81 | 35.94 | 1201 | NYSE | NOC | Mon, Feb 24, 1997 | 37.19 | 37.50 | 37.13 | 37.13 | 1200 | NYSE | NOC | Fri, Feb 21, 1997 | 37.31 | 37.44 | 37.19 | 37.25 | 1199 | NYSE | NOC | Thu, Feb 20, 1997 | 37.63 | 37.63 | 37.19 | 37.31 | 1198 | NYSE | NOC | Wed, Feb 19, 1997 | 38.00 | 38.00 | 37.63 | 37.69 | 1197 | NYSE | NOC | Tue, Feb 18, 1997 | 38.38 | 38.38 | 37.88 | 38.00 | 1196 | NYSE | NOC | Fri, Feb 14, 1997 | 38.13 | 38.19 | 37.88 | 38.13 | 1195 | NYSE | NOC | Thu, Feb 13, 1997 | 38.31 | 38.38 | 38.00 | 38.19 | 1194 | NYSE | NOC | Wed, Feb 12, 1997 | 38.13 | 38.38 | 38.13 | 38.25 | 1193 | NYSE | NOC | Tue, Feb 11, 1997 | 38.31 | 38.50 | 38.13 | 38.25 | 1192 | NYSE | NOC | Mon, Feb 10, 1997 | 38.25 | 38.44 | 38.13 | 38.31 | 1191 | NYSE | NOC | Fri, Feb 7, 1997 | 37.81 | 38.19 | 37.81 | 38.13 | 1190 | NYSE | NOC | Thu, Feb 6, 1997 | 37.88 | 37.88 | 37.31 | 37.44 | 1189 | NYSE | NOC | Wed, Feb 5, 1997 | 38.75 | 38.75 | 37.88 | 37.94 | 1188 | NYSE | NOC | Tue, Feb 4, 1997 | 39.13 | 39.19 | 38.56 | 38.69 | 1187 | NYSE | NOC | Mon, Feb 3, 1997 | 38.88 | 39.13 | 38.38 | 39.06 | 1186 | NYSE | NOC | Fri, Jan 31, 1997 | 38.81 | 39.31 | 38.75 | 39.19 | 1185 | NYSE | NOC | Thu, Jan 30, 1997 | 38.38 | 38.81 | 38.25 | 38.63 | 1184 | NYSE | NOC | Wed, Jan 29, 1997 | 38.44 | 38.56 | 38.19 | 38.25 | 1183 | NYSE | NOC | Tue, Jan 28, 1997 | 38.50 | 38.69 | 38.44 | 38.44 | 1182 | NYSE | NOC | Mon, Jan 27, 1997 | 38.56 | 38.69 | 38.44 | 38.44 | 1181 | NYSE | NOC | Fri, Jan 24, 1997 | 38.88 | 39.06 | 38.25 | 38.44 | 1180 | NYSE | NOC | Thu, Jan 23, 1997 | 39.50 | 39.56 | 38.81 | 38.81 | 1179 | NYSE | NOC | Wed, Jan 22, 1997 | 39.44 | 39.44 | 39.13 | 39.19 | 1178 | NYSE | NOC | Tue, Jan 21, 1997 | 39.06 | 39.69 | 38.88 | 39.50 | 1177 | NYSE | NOC | Mon, Jan 20, 1997 | 39.00 | 39.50 | 38.94 | 39.19 | 1176 | NYSE | NOC | Fri, Jan 17, 1997 | 39.06 | 39.31 | 38.63 | 38.88 | 1175 | NYSE | NOC | Thu, Jan 16, 1997 | 38.88 | 39.38 | 38.88 | 39.00 | 1174 | NYSE | NOC | Wed, Jan 15, 1997 | 39.00 | 39.00 | 38.69 | 38.81 | 1173 | NYSE | NOC | Tue, Jan 14, 1997 | 39.19 | 39.31 | 39.00 | 39.06 | 1172 | NYSE | NOC | Mon, Jan 13, 1997 | 39.06 | 39.38 | 38.94 | 39.13 | 1171 | NYSE | NOC | Fri, Jan 10, 1997 | 38.63 | 39.00 | 38.50 | 38.88 | 1170 | NYSE | NOC | Thu, Jan 9, 1997 | 39.56 | 39.63 | 38.50 | 38.94 | 1169 | NYSE | NOC | Wed, Jan 8, 1997 | 40.81 | 40.81 | 39.06 | 39.63 | 1168 | NYSE | NOC | Tue, Jan 7, 1997 | 40.81 | 40.94 | 40.69 | 40.75 | 1167 | NYSE | NOC | Mon, Jan 6, 1997 | 40.81 | 41.19 | 40.81 | 40.94 | 1166 | NYSE | NOC | Fri, Jan 3, 1997 | 40.63 | 40.69 | 40.13 | 40.69 | 1165 | NYSE | NOC | Thu, Jan 2, 1997 | 41.25 | 41.31 | 40.31 | 40.56 | 1164 | NYSE | NOC | Tue, Dec 31, 1996 | 40.94 | 41.56 | 40.88 | 41.38 | 1163 | NYSE | NOC | Mon, Dec 30, 1996 | 40.88 | 41.06 | 40.81 | 40.94 | 1162 | NYSE | NOC | Fri, Dec 27, 1996 | 40.81 | 40.88 | 40.75 | 40.88 | 1161 | NYSE | NOC | Thu, Dec 26, 1996 | 40.75 | 40.81 | 40.69 | 40.81 | 1160 | NYSE | NOC | Tue, Dec 24, 1996 | 41.00 | 41.00 | 40.75 | 40.75 | 1159 | NYSE | NOC | Mon, Dec 23, 1996 | 40.88 | 41.25 | 40.88 | 41.00 | 1158 | NYSE | NOC | Fri, Dec 20, 1996 | 41.06 | 41.06 | 40.81 | 40.94 | 1157 | NYSE | NOC | Thu, Dec 19, 1996 | 40.50 | 40.81 | 40.44 | 40.69 | 1156 | NYSE | NOC | Wed, Dec 18, 1996 | 40.31 | 40.56 | 40.25 | 40.50 | 1155 | NYSE | NOC | Tue, Dec 17, 1996 | 40.13 | 40.31 | 40.00 | 40.25 | 1154 | NYSE | NOC | Mon, Dec 16, 1996 | 39.94 | 40.56 | 39.94 | 40.25 | 1153 | NYSE | NOC | Fri, Dec 13, 1996 | 38.94 | 39.69 | 38.88 | 39.69 | 1152 | NYSE | NOC | Thu, Dec 12, 1996 | 39.56 | 39.56 | 38.75 | 39.00 | 1151 | NYSE | NOC | Wed, Dec 11, 1996 | 40.31 | 40.38 | 39.56 | 39.63 | 1150 | NYSE | NOC | Tue, Dec 10, 1996 | 40.75 | 41.00 | 40.50 | 40.56 | 1149 | NYSE | NOC | Mon, Dec 9, 1996 | 40.63 | 40.75 | 40.50 | 40.69 | 1148 | NYSE | NOC | Fri, Dec 6, 1996 | 40.94 | 40.94 | 40.38 | 40.63 | 1147 | NYSE | NOC | Thu, Dec 5, 1996 | 40.88 | 41.06 | 40.81 | 40.94 | 1146 | NYSE | NOC | Wed, Dec 4, 1996 | 41.00 | 41.19 | 40.75 | 40.88 | 1145 | NYSE | NOC | Tue, Dec 3, 1996 | 41.13 | 41.63 | 41.06 | 41.13 | 1144 | NYSE | NOC | Mon, Dec 2, 1996 | 41.50 | 41.50 | 40.75 | 41.13 | 1143 | NYSE | NOC | Fri, Nov 29, 1996 | 41.38 | 41.63 | 41.38 | 41.56 | 1142 | NYSE | NOC | Wed, Nov 27, 1996 | 41.44 | 41.63 | 41.25 | 41.31 | 1141 | NYSE | NOC | Tue, Nov 26, 1996 | 41.50 | 41.94 | 41.50 | 41.63 | 1140 | NYSE | NOC | Mon, Nov 25, 1996 | 41.81 | 41.81 | 41.50 | 41.50 | 1139 | NYSE | NOC | Fri, Nov 22, 1996 | 42.06 | 42.13 | 41.81 | 41.81 | 1138 | NYSE | NOC | Thu, Nov 21, 1996 | 41.69 | 42.00 | 41.56 | 41.94 | 1137 | NYSE | NOC | Wed, Nov 20, 1996 | 41.25 | 41.75 | 41.25 | 41.63 | 1136 | NYSE | NOC | Tue, Nov 19, 1996 | 41.13 | 41.38 | 41.13 | 41.38 | 1135 | NYSE | NOC | Mon, Nov 18, 1996 | 40.31 | 41.13 | 40.13 | 41.13 | 1134 | NYSE | NOC | Fri, Nov 15, 1996 | 41.13 | 41.31 | 41.00 | 41.25 | 1133 | NYSE | NOC | Thu, Nov 14, 1996 | 40.63 | 41.06 | 40.56 | 40.94 | 1132 | NYSE | NOC | Wed, Nov 13, 1996 | 40.88 | 40.88 | 40.50 | 40.63 | 1131 | NYSE | NOC | Tue, Nov 12, 1996 | 40.88 | 41.06 | 40.69 | 40.75 | 1130 | NYSE | NOC | Mon, Nov 11, 1996 | 40.81 | 41.06 | 40.81 | 40.88 | 1129 | NYSE | NOC | Fri, Nov 8, 1996 | 40.63 | 40.81 | 40.63 | 40.81 | 1128 | NYSE | NOC | Thu, Nov 7, 1996 | 40.75 | 40.75 | 40.63 | 40.75 | 1127 | NYSE | NOC | Wed, Nov 6, 1996 | 40.13 | 40.88 | 40.13 | 40.81 | 1126 | NYSE | NOC | Tue, Nov 5, 1996 | 40.50 | 40.56 | 40.00 | 40.13 | 1125 | NYSE | NOC | Mon, Nov 4, 1996 | 40.13 | 40.75 | 40.13 | 40.50 | 1124 | NYSE | NOC | Fri, Nov 1, 1996 | 40.25 | 40.31 | 39.94 | 40.06 | 1123 | NYSE | NOC | Thu, Oct 31, 1996 | 39.75 | 40.38 | 39.75 | 40.38 | 1122 | NYSE | NOC | Wed, Oct 30, 1996 | 39.44 | 39.75 | 39.44 | 39.69 | 1121 | NYSE | NOC | Tue, Oct 29, 1996 | 39.13 | 39.38 | 39.06 | 39.25 | 1120 | NYSE | NOC | Mon, Oct 28, 1996 | 39.25 | 39.50 | 39.06 | 39.19 | 1119 | NYSE | NOC | Fri, Oct 25, 1996 | 38.31 | 39.31 | 38.31 | 39.19 | 1118 | NYSE | NOC | Thu, Oct 24, 1996 | 38.69 | 38.69 | 38.19 | 38.38 | 1117 | NYSE | NOC | Wed, Oct 23, 1996 | 39.38 | 39.38 | 38.69 | 38.69 | 1116 | NYSE | NOC | Tue, Oct 22, 1996 | 39.44 | 39.63 | 39.38 | 39.44 | 1115 | NYSE | NOC | Mon, Oct 21, 1996 | 39.44 | 39.44 | 39.13 | 39.31 | 1114 | NYSE | NOC | Fri, Oct 18, 1996 | 39.44 | 39.50 | 39.38 | 39.44 | 1113 | NYSE | NOC | Thu, Oct 17, 1996 | 39.44 | 39.56 | 39.38 | 39.50 | 1112 | NYSE | NOC | Wed, Oct 16, 1996 | 39.19 | 39.56 | 39.13 | 39.44 | 1111 | NYSE | NOC | Tue, Oct 15, 1996 | 39.44 | 39.50 | 39.13 | 39.19 | 1110 | NYSE | NOC | Mon, Oct 14, 1996 | 39.63 | 39.63 | 39.44 | 39.44 | 1109 | NYSE | NOC | Fri, Oct 11, 1996 | 39.31 | 39.81 | 39.31 | 39.69 | 1108 | NYSE | NOC | Thu, Oct 10, 1996 | 39.38 | 39.44 | 39.25 | 39.25 | 1107 | NYSE | NOC | Wed, Oct 9, 1996 | 39.50 | 39.50 | 39.19 | 39.44 | 1106 | NYSE | NOC | Tue, Oct 8, 1996 | 39.63 | 39.63 | 39.44 | 39.50 | 1105 | NYSE | NOC | Mon, Oct 7, 1996 | 39.69 | 39.69 | 39.38 | 39.63 | 1104 | NYSE | NOC | Fri, Oct 4, 1996 | 39.75 | 39.88 | 39.56 | 39.56 | 1103 | NYSE | NOC | Thu, Oct 3, 1996 | 40.00 | 40.00 | 39.63 | 39.88 | 1102 | NYSE | NOC | Wed, Oct 2, 1996 | 40.38 | 40.44 | 40.00 | 40.00 | 1101 | NYSE | NOC | Tue, Oct 1, 1996 | 40.13 | 40.31 | 39.75 | 40.31 | 1100 | NYSE | NOC | Mon, Sep 30, 1996 | 38.88 | 40.13 | 38.81 | 40.13 | 1099 | NYSE | NOC | Fri, Sep 27, 1996 | 38.44 | 38.63 | 38.25 | 38.50 | 1098 | NYSE | NOC | Thu, Sep 26, 1996 | 38.25 | 38.69 | 38.25 | 38.38 | 1097 | NYSE | NOC | Wed, Sep 25, 1996 | 38.50 | 38.56 | 38.31 | 38.31 | 1096 | NYSE | NOC | Tue, Sep 24, 1996 | 37.81 | 38.63 | 37.81 | 38.50 | 1095 | NYSE | NOC | Mon, Sep 23, 1996 | 37.56 | 38.00 | 37.25 | 38.00 | 1094 | NYSE | NOC | Fri, Sep 20, 1996 | 37.00 | 37.69 | 36.94 | 37.69 | 1093 | NYSE | NOC | Thu, Sep 19, 1996 | 36.63 | 36.81 | 36.63 | 36.81 | 1092 | NYSE | NOC | Wed, Sep 18, 1996 | 36.81 | 36.81 | 36.38 | 36.63 | 1091 | NYSE | NOC | Tue, Sep 17, 1996 | 36.81 | 36.94 | 36.81 | 36.88 | 1090 | NYSE | NOC | Mon, Sep 16, 1996 | 36.88 | 37.13 | 36.75 | 36.81 | 1089 | NYSE | NOC | Fri, Sep 13, 1996 | 36.38 | 36.88 | 36.38 | 36.81 | 1088 | NYSE | NOC | Thu, Sep 12, 1996 | 36.19 | 36.50 | 36.19 | 36.31 | 1087 | NYSE | NOC | Wed, Sep 11, 1996 | 35.69 | 36.19 | 35.69 | 36.19 | 1086 | NYSE | NOC | Tue, Sep 10, 1996 | 36.06 | 36.06 | 35.63 | 35.69 | 1085 | NYSE | NOC | Mon, Sep 9, 1996 | 36.00 | 36.06 | 35.88 | 36.00 | 1084 | NYSE | NOC | Fri, Sep 6, 1996 | 35.81 | 36.06 | 35.81 | 35.88 | 1083 | NYSE | NOC | Thu, Sep 5, 1996 | 35.75 | 35.94 | 35.75 | 35.94 | 1082 | NYSE | NOC | Wed, Sep 4, 1996 | 35.94 | 35.94 | 35.69 | 35.81 | 1081 | NYSE | NOC | Tue, Sep 3, 1996 | 35.75 | 35.94 | 35.56 | 35.88 | 1080 | NYSE | NOC | Fri, Aug 30, 1996 | 36.06 | 36.06 | 35.81 | 35.88 | 1079 | NYSE | NOC | Thu, Aug 29, 1996 | 36.25 | 36.31 | 36.06 | 36.06 | 1078 | NYSE | NOC | Wed, Aug 28, 1996 | 36.50 | 36.63 | 36.50 | 36.50 | 1077 | NYSE | NOC | Tue, Aug 27, 1996 | 36.50 | 36.56 | 36.44 | 36.50 | 1076 | NYSE | NOC | Mon, Aug 26, 1996 | 36.50 | 36.56 | 36.44 | 36.50 | 1075 | NYSE | NOC | Fri, Aug 23, 1996 | 36.63 | 36.75 | 36.38 | 36.56 | 1074 | NYSE | NOC | Thu, Aug 22, 1996 | 36.06 | 36.56 | 36.00 | 36.56 | 1073 | NYSE | NOC | Wed, Aug 21, 1996 | 35.94 | 36.19 | 35.75 | 36.19 | 1072 | NYSE | NOC | Tue, Aug 20, 1996 | 35.81 | 36.06 | 35.81 | 36.00 | 1071 | NYSE | NOC | Mon, Aug 19, 1996 | 35.88 | 35.88 | 35.69 | 35.81 | 1070 | NYSE | NOC | Fri, Aug 16, 1996 | 36.25 | 36.31 | 35.88 | 36.00 | 1069 | NYSE | NOC | Thu, Aug 15, 1996 | 36.38 | 36.69 | 36.25 | 36.25 | 1068 | NYSE | NOC | Wed, Aug 14, 1996 | 36.19 | 36.38 | 36.13 | 36.38 | 1067 | NYSE | NOC | Tue, Aug 13, 1996 | 36.06 | 36.19 | 36.00 | 36.13 | 1066 | NYSE | NOC | Mon, Aug 12, 1996 | 35.88 | 36.19 | 35.75 | 36.13 | 1065 | NYSE | NOC | Fri, Aug 9, 1996 | 36.06 | 36.19 | 35.88 | 35.94 | 1064 | NYSE | NOC | Thu, Aug 8, 1996 | 35.81 | 36.19 | 35.81 | 36.00 | 1063 | NYSE | NOC | Wed, Aug 7, 1996 | 35.31 | 35.81 | 35.31 | 35.81 | 1062 | NYSE | NOC | Tue, Aug 6, 1996 | 34.94 | 35.38 | 34.88 | 35.38 | 1061 | NYSE | NOC | Mon, Aug 5, 1996 | 34.94 | 35.00 | 34.69 | 34.94 | 1060 | NYSE | NOC | Fri, Aug 2, 1996 | 34.69 | 34.81 | 34.50 | 34.81 | 1059 | NYSE | NOC | Thu, Aug 1, 1996 | 34.44 | 34.56 | 34.25 | 34.56 | 1058 | NYSE | NOC | Wed, Jul 31, 1996 | 34.25 | 34.63 | 34.25 | 34.38 | 1057 | NYSE | NOC | Tue, Jul 30, 1996 | 33.94 | 34.31 | 33.88 | 34.31 | 1056 | NYSE | NOC | Mon, Jul 29, 1996 | 34.06 | 34.06 | 33.88 | 33.94 | 1055 | NYSE | NOC | Fri, Jul 26, 1996 | 34.06 | 34.06 | 33.88 | 34.06 | 1054 | NYSE | NOC | Thu, Jul 25, 1996 | 34.19 | 34.19 | 34.00 | 34.00 | 1053 | NYSE | NOC | Wed, Jul 24, 1996 | 33.81 | 34.56 | 33.69 | 34.06 | 1052 | NYSE | NOC | Tue, Jul 23, 1996 | 34.63 | 34.88 | 33.88 | 33.94 | 1051 | NYSE | NOC | Mon, Jul 22, 1996 | 35.25 | 35.25 | 34.44 | 34.63 | 1050 | NYSE | NOC | Fri, Jul 19, 1996 | 35.63 | 35.69 | 35.00 | 35.19 | 1049 | NYSE | NOC | Thu, Jul 18, 1996 | 35.00 | 35.88 | 34.81 | 35.69 | 1048 | NYSE | NOC | Wed, Jul 17, 1996 | 32.00 | 34.50 | 32.00 | 34.50 | 1047 | NYSE | NOC | Tue, Jul 16, 1996 | 32.88 | 32.88 | 31.88 | 31.94 | 1046 | NYSE | NOC | Mon, Jul 15, 1996 | 33.13 | 33.13 | 32.81 | 32.88 | 1045 | NYSE | NOC | Fri, Jul 12, 1996 | 33.06 | 33.69 | 33.00 | 33.25 | 1044 | NYSE | NOC | Thu, Jul 11, 1996 | 33.69 | 33.75 | 32.88 | 33.13 | 1043 | NYSE | NOC | Wed, Jul 10, 1996 | 34.13 | 34.19 | 33.81 | 33.81 | 1042 | NYSE | NOC | Tue, Jul 9, 1996 | 33.81 | 34.19 | 33.81 | 34.06 | 1041 | NYSE | NOC | Mon, Jul 8, 1996 | 33.50 | 34.00 | 33.50 | 33.81 | 1040 | NYSE | NOC | Fri, Jul 5, 1996 | 34.06 | 34.06 | 33.69 | 33.69 | 1039 | NYSE | NOC | Wed, Jul 3, 1996 | 34.19 | 34.25 | 34.13 | 34.19 | 1038 | NYSE | NOC | Tue, Jul 2, 1996 | 34.06 | 34.38 | 34.06 | 34.19 | 1037 | NYSE | NOC | Mon, Jul 1, 1996 | 34.00 | 34.19 | 34.00 | 34.06 | 1036 | NYSE | NOC | Fri, Jun 28, 1996 | 34.00 | 34.06 | 33.94 | 34.06 | 1035 | NYSE | NOC | Thu, Jun 27, 1996 | 34.00 | 34.06 | 33.81 | 34.00 | 1034 | NYSE | NOC | Wed, Jun 26, 1996 | 34.13 | 34.19 | 34.13 | 34.19 | 1033 | NYSE | NOC | Tue, Jun 25, 1996 | 34.19 | 34.25 | 34.13 | 34.19 | 1032 | NYSE | NOC | Mon, Jun 24, 1996 | 34.00 | 34.19 | 33.94 | 34.13 | 1031 | NYSE | NOC | Fri, Jun 21, 1996 | 34.13 | 34.31 | 34.00 | 34.00 | 1030 | NYSE | NOC | Thu, Jun 20, 1996 | 33.69 | 33.88 | 33.44 | 33.88 | 1029 | NYSE | NOC | Wed, Jun 19, 1996 | 34.00 | 34.00 | 33.69 | 33.69 | 1028 | NYSE | NOC | Tue, Jun 18, 1996 | 34.31 | 34.31 | 33.94 | 34.06 | 1027 | NYSE | NOC | Mon, Jun 17, 1996 | 34.00 | 34.38 | 33.88 | 34.25 | 1026 | NYSE | NOC | Fri, Jun 14, 1996 | 34.06 | 34.25 | 34.00 | 34.06 | 1025 | NYSE | NOC | Thu, Jun 13, 1996 | 34.44 | 34.44 | 33.88 | 34.06 | 1024 | NYSE | NOC | Wed, Jun 12, 1996 | 34.31 | 34.63 | 34.31 | 34.50 | 1023 | NYSE | NOC | Tue, Jun 11, 1996 | 34.19 | 34.50 | 34.19 | 34.38 | 1022 | NYSE | NOC | Mon, Jun 10, 1996 | 33.88 | 34.31 | 33.88 | 34.25 | 1021 | NYSE | NOC | Fri, Jun 7, 1996 | 33.25 | 33.94 | 33.13 | 33.94 | 1020 | NYSE | NOC | Thu, Jun 6, 1996 | 34.00 | 34.06 | 33.44 | 33.50 | 1019 | NYSE | NOC | Wed, Jun 5, 1996 | 33.63 | 34.00 | 33.38 | 34.00 | 1018 | NYSE | NOC | Tue, Jun 4, 1996 | 31.94 | 32.94 | 31.88 | 32.88 | 1017 | NYSE | NOC | Mon, Jun 3, 1996 | 31.19 | 31.63 | 31.19 | 31.63 | 1016 | NYSE | NOC | Fri, May 31, 1996 | 31.38 | 31.75 | 30.94 | 31.31 | 1015 | NYSE | NOC | Thu, May 30, 1996 | 31.06 | 31.13 | 30.81 | 30.94 | 1014 | NYSE | NOC | Wed, May 29, 1996 | 31.13 | 31.31 | 31.00 | 31.13 | 1013 | NYSE | NOC | Tue, May 28, 1996 | 31.25 | 31.44 | 31.06 | 31.13 | 1012 | NYSE | NOC | Fri, May 24, 1996 | 31.56 | 31.63 | 31.19 | 31.19 | 1011 | NYSE | NOC | Thu, May 23, 1996 | 31.63 | 31.88 | 31.44 | 31.44 | 1010 | NYSE | NOC | Wed, May 22, 1996 | 30.75 | 31.75 | 30.69 | 31.75 | 1009 | NYSE | NOC | Tue, May 21, 1996 | 30.88 | 30.94 | 30.69 | 30.69 | 1008 | NYSE | NOC | Mon, May 20, 1996 | 31.13 | 31.25 | 30.88 | 31.00 | 1007 | NYSE | NOC | Fri, May 17, 1996 | 31.19 | 31.25 | 31.06 | 31.06 | 1006 | NYSE | NOC | Thu, May 16, 1996 | 30.81 | 31.19 | 30.75 | 31.06 | 1005 | NYSE | NOC | Wed, May 15, 1996 | 30.69 | 31.00 | 30.63 | 31.00 | 1004 | NYSE | NOC | Tue, May 14, 1996 | 29.81 | 30.56 | 29.81 | 30.56 | 1003 | NYSE | NOC | Mon, May 13, 1996 | 30.13 | 30.13 | 29.81 | 29.81 | 1002 | NYSE | NOC | Fri, May 10, 1996 | 29.75 | 30.13 | 29.75 | 30.13 | 1001 | NYSE | NOC | Thu, May 9, 1996 | 29.88 | 30.06 | 29.63 | 29.63 | 1000 | NYSE | NOC | Wed, May 8, 1996 | 30.13 | 30.13 | 29.75 | 29.88 | 999 | NYSE | NOC | Tue, May 7, 1996 | 30.44 | 30.56 | 30.19 | 30.25 | 998 | NYSE | NOC | Mon, May 6, 1996 | 30.50 | 30.63 | 30.31 | 30.44 | 997 | NYSE | NOC | Fri, May 3, 1996 | 30.56 | 30.63 | 30.44 | 30.50 | 996 | NYSE | NOC | Thu, May 2, 1996 | 30.75 | 30.81 | 30.69 | 30.69 | 995 | NYSE | NOC | Wed, May 1, 1996 | 30.88 | 31.00 | 30.81 | 30.88 | 994 | NYSE | NOC | Tue, Apr 30, 1996 | 31.00 | 31.00 | 30.69 | 30.94 | 993 | NYSE | NOC | Mon, Apr 29, 1996 | 30.75 | 31.00 | 30.75 | 31.00 | 992 | NYSE | NOC | Fri, Apr 26, 1996 | 30.63 | 30.88 | 30.50 | 30.75 | 991 | NYSE | NOC | Thu, Apr 25, 1996 | 30.44 | 30.69 | 30.44 | 30.56 | 990 | NYSE | NOC | Wed, Apr 24, 1996 | 30.75 | 30.81 | 30.38 | 30.44 | 989 | NYSE | NOC | Tue, Apr 23, 1996 | 29.63 | 30.50 | 29.63 | 30.50 | 988 | NYSE | NOC | Mon, Apr 22, 1996 | 29.25 | 29.63 | 29.13 | 29.63 | 987 | NYSE | NOC | Fri, Apr 19, 1996 | 29.31 | 29.38 | 29.13 | 29.13 | 986 | NYSE | NOC | Thu, Apr 18, 1996 | 29.13 | 29.31 | 29.13 | 29.31 | 985 | NYSE | NOC | Wed, Apr 17, 1996 | 29.19 | 29.56 | 29.06 | 29.06 | 984 | NYSE | NOC | Tue, Apr 16, 1996 | 29.19 | 29.19 | 28.94 | 29.00 | 983 | NYSE | NOC | Mon, Apr 15, 1996 | 29.06 | 29.19 | 28.88 | 29.19 | 982 | NYSE | NOC | Fri, Apr 12, 1996 | 29.44 | 29.50 | 29.06 | 29.06 | 981 | NYSE | NOC | Thu, Apr 11, 1996 | 29.88 | 29.88 | 29.38 | 29.50 | 980 | NYSE | NOC | Wed, Apr 10, 1996 | 30.25 | 30.31 | 30.00 | 30.00 | 979 | NYSE | NOC | Tue, Apr 9, 1996 | 30.63 | 30.63 | 30.31 | 30.31 | 978 | NYSE | NOC | Mon, Apr 8, 1996 | 31.00 | 31.06 | 30.69 | 30.75 | 977 | NYSE | NOC | Thu, Apr 4, 1996 | 31.56 | 31.56 | 31.13 | 31.25 | 976 | NYSE | NOC | Wed, Apr 3, 1996 | 31.38 | 31.63 | 31.25 | 31.63 | 975 | NYSE | NOC | Tue, Apr 2, 1996 | 31.63 | 31.63 | 31.25 | 31.50 | 974 | NYSE | NOC | Mon, Apr 1, 1996 | 31.88 | 31.88 | 31.56 | 31.63 | 973 | NYSE | NOC | Fri, Mar 29, 1996 | 31.75 | 31.81 | 31.44 | 31.81 | 972 | NYSE | NOC | Thu, Mar 28, 1996 | 31.94 | 32.00 | 31.69 | 31.69 | 971 | NYSE | NOC | Wed, Mar 27, 1996 | 31.94 | 32.00 | 31.81 | 31.94 | 970 | NYSE | NOC | Tue, Mar 26, 1996 | 31.81 | 31.94 | 31.75 | 31.81 | 969 | NYSE | NOC | Mon, Mar 25, 1996 | 31.88 | 32.06 | 31.75 | 31.81 | 968 | NYSE | NOC | Fri, Mar 22, 1996 | 31.69 | 31.94 | 31.63 | 31.81 | 967 | NYSE | NOC | Thu, Mar 21, 1996 | 31.69 | 31.81 | 31.56 | 31.63 | 966 | NYSE | NOC | Wed, Mar 20, 1996 | 31.56 | 31.69 | 31.44 | 31.56 | 965 | NYSE | NOC | Tue, Mar 19, 1996 | 31.00 | 31.44 | 31.00 | 31.38 | 964 | NYSE | NOC | Mon, Mar 18, 1996 | 30.38 | 30.69 | 30.25 | 30.69 | 963 | NYSE | NOC | Fri, Mar 15, 1996 | 30.88 | 30.88 | 30.31 | 30.31 | 962 | NYSE | NOC | Thu, Mar 14, 1996 | 30.69 | 31.06 | 30.69 | 30.88 | 961 | NYSE | NOC | Wed, Mar 13, 1996 | 30.94 | 30.94 | 30.63 | 30.75 | 960 | NYSE | NOC | Tue, Mar 12, 1996 | 31.00 | 31.19 | 30.88 | 31.00 | 959 | NYSE | NOC | Mon, Mar 11, 1996 | 30.69 | 31.31 | 30.69 | 31.19 | 958 | NYSE | NOC | Fri, Mar 8, 1996 | 31.13 | 31.19 | 30.75 | 30.81 | 957 | NYSE | NOC | Thu, Mar 7, 1996 | 30.88 | 31.19 | 30.75 | 31.19 | 956 | NYSE | NOC | Wed, Mar 6, 1996 | 31.00 | 31.06 | 30.94 | 30.94 | 955 | NYSE | NOC | Tue, Mar 5, 1996 | 31.13 | 31.13 | 30.75 | 30.94 | 954 | NYSE | NOC | Mon, Mar 4, 1996 | 31.00 | 31.38 | 30.94 | 31.25 | 953 | NYSE | NOC | Fri, Mar 1, 1996 | 30.88 | 31.00 | 30.75 | 31.00 | 952 | NYSE | NOC | Thu, Feb 29, 1996 | 30.75 | 30.88 | 30.63 | 30.88 | 951 | NYSE | NOC | Wed, Feb 28, 1996 | 31.69 | 32.00 | 30.94 | 30.94 | 950 | NYSE | NOC | Tue, Feb 27, 1996 | 32.06 | 32.06 | 31.50 | 31.50 | 949 | NYSE | NOC | Mon, Feb 26, 1996 | 32.88 | 32.88 | 32.00 | 32.06 | 948 | NYSE | NOC | Fri, Feb 23, 1996 | 33.19 | 33.31 | 32.75 | 32.88 | 947 | NYSE | NOC | Thu, Feb 22, 1996 | 33.00 | 33.25 | 32.94 | 33.25 | 946 | NYSE | NOC | Wed, Feb 21, 1996 | 32.88 | 33.06 | 32.63 | 32.94 | 945 | NYSE | NOC | Tue, Feb 20, 1996 | 32.94 | 32.94 | 32.69 | 32.88 | 944 | NYSE | NOC | Fri, Feb 16, 1996 | 33.13 | 33.13 | 32.88 | 33.13 | 943 | NYSE | NOC | Thu, Feb 15, 1996 | 33.13 | 33.44 | 33.13 | 33.13 | 942 | NYSE | NOC | Wed, Feb 14, 1996 | 33.25 | 33.31 | 33.00 | 33.25 | 941 | NYSE | NOC | Tue, Feb 13, 1996 | 33.31 | 33.44 | 33.19 | 33.38 | 940 | NYSE | NOC | Mon, Feb 12, 1996 | 33.19 | 33.25 | 33.06 | 33.19 | 939 | NYSE | NOC | Fri, Feb 9, 1996 | 33.06 | 33.31 | 32.88 | 33.13 | 938 | NYSE | NOC | Thu, Feb 8, 1996 | 33.25 | 33.63 | 33.06 | 33.25 | 937 | NYSE | NOC | Wed, Feb 7, 1996 | 33.69 | 33.69 | 32.88 | 33.31 | 936 | NYSE | NOC | Tue, Feb 6, 1996 | 33.50 | 33.69 | 33.44 | 33.63 | 935 | NYSE | NOC | Mon, Feb 5, 1996 | 32.25 | 33.50 | 32.25 | 33.50 | 934 | NYSE | NOC | Fri, Feb 2, 1996 | 32.38 | 32.44 | 32.19 | 32.25 | 933 | NYSE | NOC | Thu, Feb 1, 1996 | 32.06 | 32.44 | 32.06 | 32.44 | 932 | NYSE | NOC | Wed, Jan 31, 1996 | 31.75 | 32.06 | 31.63 | 32.00 | 931 | NYSE | NOC | Tue, Jan 30, 1996 | 31.81 | 31.81 | 31.63 | 31.75 | 930 | NYSE | NOC | Mon, Jan 29, 1996 | 31.38 | 31.81 | 31.38 | 31.75 | 929 | NYSE | NOC | Fri, Jan 26, 1996 | 31.31 | 31.38 | 31.19 | 31.38 | 928 | NYSE | NOC | Thu, Jan 25, 1996 | 31.19 | 31.38 | 31.19 | 31.31 | 927 | NYSE | NOC | Wed, Jan 24, 1996 | 31.06 | 31.63 | 30.94 | 31.25 | 926 | NYSE | NOC | Tue, Jan 23, 1996 | 31.38 | 31.38 | 31.13 | 31.13 | 925 | NYSE | NOC | Mon, Jan 22, 1996 | 31.63 | 31.63 | 31.25 | 31.38 | 924 | NYSE | NOC | Fri, Jan 19, 1996 | 31.00 | 31.69 | 31.00 | 31.50 | 923 | NYSE | NOC | Thu, Jan 18, 1996 | 30.31 | 31.06 | 30.13 | 31.00 | 922 | NYSE | NOC | Wed, Jan 17, 1996 | 29.50 | 30.13 | 29.38 | 30.06 | 921 | NYSE | NOC | Tue, Jan 16, 1996 | 29.50 | 29.56 | 29.25 | 29.50 | 920 | NYSE | NOC | Mon, Jan 15, 1996 | 29.50 | 29.78 | 29.44 | 29.56 | 919 | NYSE | NOC | Fri, Jan 12, 1996 | 29.50 | 29.63 | 29.19 | 29.50 | 918 | NYSE | NOC | Thu, Jan 11, 1996 | 29.69 | 29.94 | 29.50 | 29.50 | 917 | NYSE | NOC | Wed, Jan 10, 1996 | 29.88 | 30.31 | 29.63 | 29.75 | 916 | NYSE | NOC | Tue, Jan 9, 1996 | 30.44 | 30.50 | 29.94 | 30.00 | 915 | NYSE | NOC | Mon, Jan 8, 1996 | 30.56 | 30.69 | 30.38 | 30.38 | 914 | NYSE | NOC | Fri, Jan 5, 1996 | 30.50 | 30.75 | 30.38 | 30.44 | 913 | NYSE | NOC | Thu, Jan 4, 1996 | 29.75 | 30.50 | 29.63 | 30.50 | 912 | NYSE | NOC | Wed, Jan 3, 1996 | 32.38 | 32.38 | 30.94 | 31.00 | 911 | NYSE | NOC | Tue, Jan 2, 1996 | 31.94 | 32.38 | 31.94 | 32.38 | 910 | NYSE | NOC | Fri, Dec 29, 1995 | 31.81 | 32.00 | 31.75 | 32.00 | 909 | NYSE | NOC | Thu, Dec 28, 1995 | 31.38 | 31.81 | 31.38 | 31.81 | 908 | NYSE | NOC | Wed, Dec 27, 1995 | 31.31 | 31.50 | 31.31 | 31.50 | 907 | NYSE | NOC | Tue, Dec 26, 1995 | 31.31 | 31.38 | 31.19 | 31.38 | 906 | NYSE | NOC | Fri, Dec 22, 1995 | 31.38 | 31.50 | 31.19 | 31.25 | 905 | NYSE | NOC | Thu, Dec 21, 1995 | 31.25 | 31.44 | 31.25 | 31.31 | 904 | NYSE | NOC | Wed, Dec 20, 1995 | 30.94 | 31.63 | 30.94 | 31.19 | 903 | NYSE | NOC | Tue, Dec 19, 1995 | 30.63 | 30.94 | 30.63 | 30.94 | 902 | NYSE | NOC | Mon, Dec 18, 1995 | 30.81 | 30.81 | 30.50 | 30.63 | 901 | NYSE | NOC | Fri, Dec 15, 1995 | 31.13 | 31.13 | 30.88 | 30.88 | 900 | NYSE | NOC | Thu, Dec 14, 1995 | 31.50 | 31.69 | 31.06 | 31.06 | 899 | NYSE | NOC | Wed, Dec 13, 1995 | 31.56 | 31.75 | 31.50 | 31.56 | 898 | NYSE | NOC | Tue, Dec 12, 1995 | 31.50 | 31.56 | 31.38 | 31.56 | 897 | NYSE | NOC | Mon, Dec 11, 1995 | 31.69 | 31.88 | 31.50 | 31.50 | 896 | NYSE | NOC | Fri, Dec 8, 1995 | 31.81 | 31.88 | 31.50 | 31.63 | 895 | NYSE | NOC | Thu, Dec 7, 1995 | 32.06 | 32.06 | 31.63 | 31.75 | 894 | NYSE | NOC | Wed, Dec 6, 1995 | 31.38 | 32.13 | 31.38 | 32.13 | 893 | NYSE | NOC | Tue, Dec 5, 1995 | 31.06 | 31.38 | 31.06 | 31.38 | 892 | NYSE | NOC | Mon, Dec 4, 1995 | 31.06 | 31.19 | 30.94 | 31.13 | 891 | NYSE | NOC | Fri, Dec 1, 1995 | 30.63 | 31.00 | 30.63 | 31.00 | 890 | NYSE | NOC | Thu, Nov 30, 1995 | 30.69 | 30.75 | 30.56 | 30.75 | 889 | NYSE | NOC | Wed, Nov 29, 1995 | 30.31 | 30.69 | 30.25 | 30.69 | 888 | NYSE | NOC | Tue, Nov 28, 1995 | 30.38 | 30.44 | 30.06 | 30.25 | 887 | NYSE | NOC | Mon, Nov 27, 1995 | 30.00 | 30.44 | 29.94 | 30.44 | 886 | NYSE | NOC | Fri, Nov 24, 1995 | 29.88 | 29.94 | 29.81 | 29.94 | 885 | NYSE | NOC | Wed, Nov 22, 1995 | 30.00 | 30.00 | 29.63 | 29.88 | 884 | NYSE | NOC | Tue, Nov 21, 1995 | 30.00 | 30.25 | 30.00 | 30.25 | 883 | NYSE | NOC | Mon, Nov 20, 1995 | 29.81 | 30.06 | 29.81 | 30.06 | 882 | NYSE | NOC | Fri, Nov 17, 1995 | 29.44 | 29.94 | 29.44 | 29.81 | 881 | NYSE | NOC | Thu, Nov 16, 1995 | 28.44 | 29.25 | 28.44 | 29.25 | 880 | NYSE | NOC | Wed, Nov 15, 1995 | 28.38 | 28.50 | 28.31 | 28.50 | 879 | NYSE | NOC | Tue, Nov 14, 1995 | 28.50 | 28.50 | 28.38 | 28.38 | 878 | NYSE | NOC | Mon, Nov 13, 1995 | 28.63 | 28.63 | 28.50 | 28.50 | 877 | NYSE | NOC | Fri, Nov 10, 1995 | 28.81 | 28.81 | 28.56 | 28.63 | 876 | NYSE | NOC | Thu, Nov 9, 1995 | 29.00 | 29.00 | 28.88 | 28.94 | 875 | NYSE | NOC | Wed, Nov 8, 1995 | 29.13 | 29.13 | 28.81 | 29.00 | 874 | NYSE | NOC | Tue, Nov 7, 1995 | 29.38 | 29.44 | 29.06 | 29.13 | 873 | NYSE | NOC | Mon, Nov 6, 1995 | 29.00 | 29.50 | 29.00 | 29.38 | 872 | NYSE | NOC | Fri, Nov 3, 1995 | 28.81 | 29.00 | 28.81 | 29.00 | 871 | NYSE | NOC | Thu, Nov 2, 1995 | 28.44 | 28.81 | 28.38 | 28.81 | 870 | NYSE | NOC | Wed, Nov 1, 1995 | 28.56 | 28.56 | 28.19 | 28.44 | 869 | NYSE | NOC | Tue, Oct 31, 1995 | 28.75 | 28.94 | 28.50 | 28.63 | 868 | NYSE | NOC | Mon, Oct 30, 1995 | 28.44 | 28.88 | 28.38 | 28.69 | 867 | NYSE | NOC | Fri, Oct 27, 1995 | 28.25 | 28.50 | 28.25 | 28.44 | 866 | NYSE | NOC | Thu, Oct 26, 1995 | 28.13 | 28.69 | 28.13 | 28.38 | 865 | NYSE | NOC | Wed, Oct 25, 1995 | 29.00 | 29.19 | 28.00 | 28.00 | 864 | NYSE | NOC | Tue, Oct 24, 1995 | 29.44 | 29.44 | 28.94 | 29.00 | 863 | NYSE | NOC | Mon, Oct 23, 1995 | 29.63 | 29.69 | 29.38 | 29.38 | 862 | NYSE | NOC | Fri, Oct 20, 1995 | 29.63 | 29.81 | 29.63 | 29.75 | 861 | NYSE | NOC | Thu, Oct 19, 1995 | 29.94 | 29.94 | 29.44 | 29.63 | 860 | NYSE | NOC | Wed, Oct 18, 1995 | 29.88 | 30.19 | 29.81 | 29.88 | 859 | NYSE | NOC | Tue, Oct 17, 1995 | 29.75 | 29.94 | 29.75 | 29.94 | 858 | NYSE | NOC | Mon, Oct 16, 1995 | 29.88 | 29.88 | 29.75 | 29.75 | 857 | NYSE | NOC | Fri, Oct 13, 1995 | 29.63 | 29.88 | 29.63 | 29.81 | 856 | NYSE | NOC | Thu, Oct 12, 1995 | 29.63 | 29.75 | 29.56 | 29.63 | 855 | NYSE | NOC | Wed, Oct 11, 1995 | 29.63 | 29.69 | 29.44 | 29.63 | 854 | NYSE | NOC | Tue, Oct 10, 1995 | 29.38 | 29.75 | 29.38 | 29.69 | 853 | NYSE | NOC | Mon, Oct 9, 1995 | 29.88 | 29.94 | 29.44 | 29.56 | 852 | NYSE | NOC | Fri, Oct 6, 1995 | 30.00 | 30.00 | 29.88 | 29.94 | 851 | NYSE | NOC | Thu, Oct 5, 1995 | 30.00 | 30.13 | 29.94 | 30.00 | 850 | NYSE | NOC | Wed, Oct 4, 1995 | 30.06 | 30.19 | 29.88 | 29.94 | 849 | NYSE | NOC | Tue, Oct 3, 1995 | 30.38 | 30.38 | 29.94 | 30.19 | 848 | NYSE | NOC | Mon, Oct 2, 1995 | 30.38 | 30.38 | 30.19 | 30.38 | 847 | NYSE | NOC | Fri, Sep 29, 1995 | 30.00 | 30.44 | 30.00 | 30.44 | 846 | NYSE | NOC | Thu, Sep 28, 1995 | 30.25 | 30.25 | 29.94 | 30.00 | 845 | NYSE | NOC | Wed, Sep 27, 1995 | 30.06 | 30.25 | 30.00 | 30.19 | 844 | NYSE | NOC | Tue, Sep 26, 1995 | 30.25 | 30.25 | 30.00 | 30.13 | 843 | NYSE | NOC | Mon, Sep 25, 1995 | 30.31 | 30.38 | 30.19 | 30.19 | 842 | NYSE | NOC | Fri, Sep 22, 1995 | 30.69 | 30.75 | 30.31 | 30.38 | 841 | NYSE | NOC | Thu, Sep 21, 1995 | 31.13 | 31.25 | 30.88 | 30.88 | 840 | NYSE | NOC | Wed, Sep 20, 1995 | 31.13 | 31.19 | 31.00 | 31.06 | 839 | NYSE | NOC | Tue, Sep 19, 1995 | 31.00 | 31.25 | 31.00 | 31.19 | 838 | NYSE | NOC | Mon, Sep 18, 1995 | 30.94 | 31.13 | 30.94 | 31.13 | 837 | NYSE | NOC | Fri, Sep 15, 1995 | 31.13 | 31.13 | 30.81 | 30.81 | 836 | NYSE | NOC | Thu, Sep 14, 1995 | 31.06 | 31.13 | 30.88 | 31.00 | 835 | NYSE | NOC | Wed, Sep 13, 1995 | 31.00 | 31.13 | 30.88 | 31.06 | 834 | NYSE | NOC | Tue, Sep 12, 1995 | 30.94 | 31.00 | 30.81 | 31.00 | 833 | NYSE | NOC | Mon, Sep 11, 1995 | 30.81 | 31.13 | 30.75 | 30.88 | 832 | NYSE | NOC | Fri, Sep 8, 1995 | 30.56 | 30.75 | 30.38 | 30.69 | 831 | NYSE | NOC | Thu, Sep 7, 1995 | 31.06 | 31.13 | 30.69 | 30.69 | 830 | NYSE | NOC | Wed, Sep 6, 1995 | 30.88 | 31.31 | 30.75 | 31.25 | 829 | NYSE | NOC | Tue, Sep 5, 1995 | 30.63 | 30.81 | 30.50 | 30.81 | 828 | NYSE | NOC | Fri, Sep 1, 1995 | 30.50 | 30.63 | 30.25 | 30.56 | 827 | NYSE | NOC | Thu, Aug 31, 1995 | 30.31 | 30.50 | 30.31 | 30.44 | 826 | NYSE | NOC | Wed, Aug 30, 1995 | 30.56 | 30.63 | 30.31 | 30.38 | 825 | NYSE | NOC | Tue, Aug 29, 1995 | 30.44 | 30.69 | 30.44 | 30.50 | 824 | NYSE | NOC | Mon, Aug 28, 1995 | 30.38 | 30.56 | 30.38 | 30.44 | 823 | NYSE | NOC | Fri, Aug 25, 1995 | 29.94 | 30.38 | 29.94 | 30.31 | 822 | NYSE | NOC | Thu, Aug 24, 1995 | 29.94 | 30.13 | 29.81 | 30.00 | 821 | NYSE | NOC | Wed, Aug 23, 1995 | 29.88 | 30.19 | 29.81 | 30.06 | 820 | NYSE | NOC | Tue, Aug 22, 1995 | 29.50 | 29.88 | 29.38 | 29.81 | 819 | NYSE | NOC | Mon, Aug 21, 1995 | 29.38 | 29.56 | 29.38 | 29.56 | 818 | NYSE | NOC | Fri, Aug 18, 1995 | 29.38 | 29.44 | 29.31 | 29.38 | 817 | NYSE | NOC | Thu, Aug 17, 1995 | 29.13 | 29.44 | 29.13 | 29.38 | 816 | NYSE | NOC | Wed, Aug 16, 1995 | 29.31 | 29.31 | 29.06 | 29.19 | 815 | NYSE | NOC | Tue, Aug 15, 1995 | 29.19 | 29.25 | 29.06 | 29.19 | 814 | NYSE | NOC | Mon, Aug 14, 1995 | 28.69 | 29.06 | 28.69 | 29.06 | 813 | NYSE | NOC | Fri, Aug 11, 1995 | 29.25 | 29.25 | 28.81 | 28.81 | 812 | NYSE | NOC | Thu, Aug 10, 1995 | 29.25 | 29.50 | 29.19 | 29.25 | 811 | NYSE | NOC | Wed, Aug 9, 1995 | 29.69 | 29.75 | 29.06 | 29.31 | 810 | NYSE | NOC | Tue, Aug 8, 1995 | 28.56 | 29.81 | 28.56 | 29.75 | 809 | NYSE | NOC | Mon, Aug 7, 1995 | 28.44 | 28.63 | 28.44 | 28.56 | 808 | NYSE | NOC | Fri, Aug 4, 1995 | 28.31 | 28.50 | 28.31 | 28.44 | 807 | NYSE | NOC | Thu, Aug 3, 1995 | 28.44 | 28.50 | 28.13 | 28.31 | 806 | NYSE | NOC | Wed, Aug 2, 1995 | 28.50 | 28.69 | 28.38 | 28.50 | 805 | NYSE | NOC | Tue, Aug 1, 1995 | 28.50 | 28.56 | 28.25 | 28.56 | 804 | NYSE | NOC | Mon, Jul 31, 1995 | 28.88 | 28.88 | 28.44 | 28.50 | 803 | NYSE | NOC | Fri, Jul 28, 1995 | 28.63 | 28.88 | 28.44 | 28.88 | 802 | NYSE | NOC | Thu, Jul 27, 1995 | 28.63 | 28.88 | 28.44 | 28.63 | 801 | NYSE | NOC | Wed, Jul 26, 1995 | 28.38 | 28.63 | 28.38 | 28.63 | 800 | NYSE | NOC | Tue, Jul 25, 1995 | 27.88 | 28.38 | 27.88 | 28.38 | 799 | NYSE | NOC | Mon, Jul 24, 1995 | 28.06 | 28.13 | 27.88 | 28.00 | 798 | NYSE | NOC | Fri, Jul 21, 1995 | 27.81 | 28.19 | 27.75 | 28.06 | 797 | NYSE | NOC | Thu, Jul 20, 1995 | 27.13 | 28.13 | 27.06 | 28.06 | 796 | NYSE | NOC | Wed, Jul 19, 1995 | 27.44 | 27.44 | 27.13 | 27.19 | 795 | NYSE | NOC | Tue, Jul 18, 1995 | 27.50 | 27.56 | 27.19 | 27.44 | 794 | NYSE | NOC | Mon, Jul 17, 1995 | 27.19 | 27.56 | 27.00 | 27.56 | 793 | NYSE | NOC | Fri, Jul 14, 1995 | 27.50 | 27.56 | 27.19 | 27.31 | 792 | NYSE | NOC | Thu, Jul 13, 1995 | 27.44 | 27.63 | 27.38 | 27.63 | 791 | NYSE | NOC | Wed, Jul 12, 1995 | 27.13 | 27.63 | 27.13 | 27.50 | 790 | NYSE | NOC | Tue, Jul 11, 1995 | 27.13 | 27.25 | 27.00 | 27.19 | 789 | NYSE | NOC | Mon, Jul 10, 1995 | 27.50 | 27.50 | 27.00 | 27.13 | 788 | NYSE | NOC | Fri, Jul 7, 1995 | 26.81 | 27.13 | 26.75 | 27.13 | 787 | NYSE | NOC | Thu, Jul 6, 1995 | 26.31 | 26.88 | 26.31 | 26.88 | 786 | NYSE | NOC | Wed, Jul 5, 1995 | 26.25 | 26.50 | 26.25 | 26.38 | 785 | NYSE | NOC | Mon, Jul 3, 1995 | 26.00 | 26.06 | 25.94 | 26.00 | 784 | NYSE | NOC | Fri, Jun 30, 1995 | 25.75 | 26.06 | 25.63 | 26.06 | 783 | NYSE | NOC | Thu, Jun 29, 1995 | 25.81 | 25.81 | 25.63 | 25.75 | 782 | NYSE | NOC | Wed, Jun 28, 1995 | 25.94 | 26.06 | 25.81 | 25.88 | 781 | NYSE | NOC | Tue, Jun 27, 1995 | 26.25 | 26.25 | 25.88 | 25.94 | 780 | NYSE | NOC | Mon, Jun 26, 1995 | 26.56 | 26.56 | 26.13 | 26.13 | 779 | NYSE | NOC | Fri, Jun 23, 1995 | 27.00 | 27.00 | 26.56 | 26.63 | 778 | NYSE | NOC | Thu, Jun 22, 1995 | 26.69 | 27.00 | 26.69 | 27.00 | 777 | NYSE | NOC | Wed, Jun 21, 1995 | 26.75 | 26.88 | 26.69 | 26.81 | 776 | NYSE | NOC | Tue, Jun 20, 1995 | 26.56 | 26.81 | 26.56 | 26.81 | 775 | NYSE | NOC | Mon, Jun 19, 1995 | 26.31 | 26.69 | 26.31 | 26.69 | 774 | NYSE | NOC | Fri, Jun 16, 1995 | 26.44 | 26.44 | 26.31 | 26.44 | 773 | NYSE | NOC | Thu, Jun 15, 1995 | 26.25 | 26.50 | 26.19 | 26.25 | 772 | NYSE | NOC | Wed, Jun 14, 1995 | 26.50 | 26.50 | 26.13 | 26.31 | 771 | NYSE | NOC | Tue, Jun 13, 1995 | 26.63 | 26.63 | 26.38 | 26.44 | 770 | NYSE | NOC | Mon, Jun 12, 1995 | 25.75 | 26.25 | 25.75 | 26.19 | 769 | NYSE | NOC | Fri, Jun 9, 1995 | 26.00 | 26.06 | 25.75 | 25.75 | 768 | NYSE | NOC | Thu, Jun 8, 1995 | 26.00 | 26.06 | 25.38 | 26.06 | 767 | NYSE | NOC | Wed, Jun 7, 1995 | 26.56 | 26.56 | 26.31 | 26.38 | 766 | NYSE | NOC | Tue, Jun 6, 1995 | 26.13 | 26.63 | 26.00 | 26.63 | 765 | NYSE | NOC | Mon, Jun 5, 1995 | 26.19 | 26.25 | 26.03 | 26.13 | 764 | NYSE | NOC | Fri, Jun 2, 1995 | 26.06 | 26.13 | 25.88 | 26.06 | 763 | NYSE | NOC | Thu, Jun 1, 1995 | 26.06 | 26.19 | 25.94 | 26.19 | 762 | NYSE | NOC | Wed, May 31, 1995 | 25.88 | 26.19 | 25.88 | 26.19 | 761 | NYSE | NOC | Tue, May 30, 1995 | 25.81 | 25.94 | 25.75 | 25.94 | 760 | NYSE | NOC | Fri, May 26, 1995 | 25.81 | 25.81 | 25.75 | 25.75 | 759 | NYSE | NOC | Thu, May 25, 1995 | 25.69 | 25.88 | 25.63 | 25.81 | 758 | NYSE | NOC | Wed, May 24, 1995 | 25.38 | 25.94 | 25.38 | 25.69 | 757 | NYSE | NOC | Tue, May 23, 1995 | 25.38 | 25.38 | 25.13 | 25.38 | 756 | NYSE | NOC | Mon, May 22, 1995 | 24.75 | 25.75 | 24.75 | 25.63 | 755 | NYSE | NOC | Fri, May 19, 1995 | 24.75 | 24.81 | 24.56 | 24.75 | 754 | NYSE | NOC | Thu, May 18, 1995 | 25.13 | 25.13 | 24.88 | 24.94 | 753 | NYSE | NOC | Wed, May 17, 1995 | 25.00 | 25.19 | 25.00 | 25.13 | 752 | NYSE | NOC | Tue, May 16, 1995 | 24.75 | 25.13 | 24.69 | 25.06 | 751 | NYSE | NOC | Mon, May 15, 1995 | 24.69 | 24.88 | 24.69 | 24.88 | 750 | NYSE | NOC | Fri, May 12, 1995 | 24.00 | 24.69 | 24.00 | 24.69 | 749 | NYSE | NOC | Thu, May 11, 1995 | 23.88 | 24.13 | 23.50 | 24.06 | 748 | NYSE | NOC | Wed, May 10, 1995 | 24.31 | 24.31 | 23.63 | 23.88 | 747 | NYSE | NOC | Tue, May 9, 1995 | 24.31 | 24.38 | 24.13 | 24.19 | 746 | NYSE | NOC | Mon, May 8, 1995 | 24.13 | 24.25 | 24.13 | 24.19 | 745 | NYSE | NOC | Fri, May 5, 1995 | 24.94 | 24.94 | 24.44 | 24.44 | 744 | NYSE | NOC | Thu, May 4, 1995 | 25.06 | 25.25 | 24.94 | 24.94 | 743 | NYSE | NOC | Wed, May 3, 1995 | 24.50 | 25.13 | 24.44 | 25.00 | 742 | NYSE | NOC | Tue, May 2, 1995 | 24.75 | 25.00 | 24.69 | 24.81 | 741 | NYSE | NOC | Mon, May 1, 1995 | 24.88 | 24.94 | 24.69 | 24.81 | 740 | NYSE | NOC | Fri, Apr 28, 1995 | 24.75 | 24.88 | 24.63 | 24.81 | 739 | NYSE | NOC | Thu, Apr 27, 1995 | 25.00 | 25.00 | 24.44 | 24.75 | 738 | NYSE | NOC | Wed, Apr 26, 1995 | 24.94 | 25.13 | 24.94 | 25.00 | 737 | NYSE | NOC | Tue, Apr 25, 1995 | 25.31 | 25.31 | 24.81 | 24.81 | 736 | NYSE | NOC | Mon, Apr 24, 1995 | 25.06 | 25.44 | 25.00 | 25.31 | 735 | NYSE | NOC | Fri, Apr 21, 1995 | 25.44 | 25.44 | 24.94 | 24.94 | 734 | NYSE | NOC | Thu, Apr 20, 1995 | 25.50 | 25.50 | 25.13 | 25.38 | 733 | NYSE | NOC | Wed, Apr 19, 1995 | 24.94 | 25.56 | 24.88 | 25.56 | 732 | NYSE | NOC | Tue, Apr 18, 1995 | 25.56 | 25.56 | 24.94 | 24.94 | 731 | NYSE | NOC | Mon, Apr 17, 1995 | 25.38 | 25.69 | 25.38 | 25.56 | 730 | NYSE | NOC | Thu, Apr 13, 1995 | 25.13 | 25.25 | 25.13 | 25.25 | 729 | NYSE | NOC | Wed, Apr 12, 1995 | 24.88 | 25.13 | 24.81 | 25.13 | 728 | NYSE | NOC | Tue, Apr 11, 1995 | 24.94 | 25.00 | 24.88 | 24.88 | 727 | NYSE | NOC | Mon, Apr 10, 1995 | 24.88 | 24.94 | 24.81 | 24.94 | 726 | NYSE | NOC | Fri, Apr 7, 1995 | 25.19 | 25.19 | 24.81 | 25.00 | 725 | NYSE | NOC | Thu, Apr 6, 1995 | 25.25 | 25.38 | 25.06 | 25.19 | 724 | NYSE | NOC | Wed, Apr 5, 1995 | 24.69 | 25.00 | 24.69 | 25.00 | 723 | NYSE | NOC | Tue, Apr 4, 1995 | 24.94 | 24.94 | 24.69 | 24.81 | 722 | NYSE | NOC | Mon, Apr 3, 1995 | 24.56 | 25.19 | 24.56 | 24.94 | 721 | NYSE | NOC | Fri, Mar 31, 1995 | 24.81 | 24.81 | 24.13 | 24.44 | 720 | NYSE | NOC | Thu, Mar 30, 1995 | 24.19 | 24.88 | 24.13 | 24.88 | 719 | NYSE | NOC | Wed, Mar 29, 1995 | 23.88 | 24.19 | 23.81 | 24.13 | 718 | NYSE | NOC | Tue, Mar 28, 1995 | 23.88 | 23.97 | 23.81 | 23.88 | 717 | NYSE | NOC | Mon, Mar 27, 1995 | 24.00 | 24.00 | 23.75 | 23.81 | 716 | NYSE | NOC | Fri, Mar 24, 1995 | 23.88 | 24.00 | 23.81 | 23.94 | 715 | NYSE | NOC | Thu, Mar 23, 1995 | 23.75 | 23.94 | 23.69 | 23.94 | 714 | NYSE | NOC | Wed, Mar 22, 1995 | 24.00 | 24.06 | 23.75 | 23.75 | 713 | NYSE | NOC | Tue, Mar 21, 1995 | 23.81 | 24.06 | 23.81 | 24.06 | 712 | NYSE | NOC | Mon, Mar 20, 1995 | 23.63 | 23.88 | 23.63 | 23.88 | 711 | NYSE | NOC | Fri, Mar 17, 1995 | 23.75 | 23.88 | 23.63 | 23.75 | 710 | NYSE | NOC | Thu, Mar 16, 1995 | 23.81 | 23.88 | 23.69 | 23.75 | 709 | NYSE | NOC | Wed, Mar 15, 1995 | 24.06 | 24.06 | 23.63 | 23.81 | 708 | NYSE | NOC | Tue, Mar 14, 1995 | 24.13 | 24.19 | 23.94 | 24.06 | 707 | NYSE | NOC | Mon, Mar 13, 1995 | 23.75 | 24.13 | 23.69 | 24.13 | 706 | NYSE | NOC | Fri, Mar 10, 1995 | 23.38 | 24.13 | 23.25 | 23.81 | 705 | NYSE | NOC | Thu, Mar 9, 1995 | 22.94 | 23.50 | 22.94 | 23.25 | 704 | NYSE | NOC | Wed, Mar 8, 1995 | 22.81 | 22.94 | 22.69 | 22.88 | 703 | NYSE | NOC | Tue, Mar 7, 1995 | 22.94 | 22.94 | 22.69 | 22.75 | 702 | NYSE | NOC | Mon, Mar 6, 1995 | 23.00 | 23.00 | 22.69 | 23.00 | 701 | NYSE | NOC | Fri, Mar 3, 1995 | 23.06 | 23.06 | 22.81 | 23.00 | 700 | NYSE | NOC | Thu, Mar 2, 1995 | 22.75 | 23.31 | 22.63 | 23.19 | 699 | NYSE | NOC | Wed, Mar 1, 1995 | 22.31 | 23.00 | 22.25 | 22.88 | 698 | NYSE | NOC | Tue, Feb 28, 1995 | 22.00 | 22.19 | 21.94 | 22.19 | 697 | NYSE | NOC | Mon, Feb 27, 1995 | 21.88 | 22.00 | 21.75 | 21.94 | 696 | NYSE | NOC | Fri, Feb 24, 1995 | 21.94 | 22.06 | 21.88 | 22.00 | 695 | NYSE | NOC | Thu, Feb 23, 1995 | 22.06 | 22.06 | 21.75 | 21.81 | 694 | NYSE | NOC | Wed, Feb 22, 1995 | 21.44 | 22.00 | 21.38 | 21.94 | 693 | NYSE | NOC | Tue, Feb 21, 1995 | 21.25 | 21.56 | 21.19 | 21.44 | 692 | NYSE | NOC | Fri, Feb 17, 1995 | 21.75 | 21.88 | 21.44 | 21.50 | 691 | NYSE | NOC | Thu, Feb 16, 1995 | 21.50 | 21.56 | 21.13 | 21.56 | 690 | NYSE | NOC | Wed, Feb 15, 1995 | 20.63 | 21.75 | 20.44 | 21.44 | 689 | NYSE | NOC | Tue, Feb 14, 1995 | 20.88 | 20.94 | 20.69 | 20.75 | 688 | NYSE | NOC | Mon, Feb 13, 1995 | 20.88 | 21.00 | 20.88 | 21.00 | 687 | NYSE | NOC | Fri, Feb 10, 1995 | 21.00 | 21.06 | 21.00 | 21.00 | 686 | NYSE | NOC | Thu, Feb 9, 1995 | 20.94 | 21.06 | 20.94 | 20.94 | 685 | NYSE | NOC | Wed, Feb 8, 1995 | 21.00 | 21.13 | 20.94 | 20.94 | 684 | NYSE | NOC | Tue, Feb 7, 1995 | 20.94 | 21.00 | 20.88 | 20.94 | 683 | NYSE | NOC | Mon, Feb 6, 1995 | 21.06 | 21.13 | 20.88 | 20.88 | 682 | NYSE | NOC | Fri, Feb 3, 1995 | 20.75 | 21.25 | 20.75 | 21.19 | 681 | NYSE | NOC | Thu, Feb 2, 1995 | 20.31 | 20.75 | 20.31 | 20.75 | 680 | NYSE | NOC | Wed, Feb 1, 1995 | 20.19 | 20.44 | 20.19 | 20.44 | 679 | NYSE | NOC | Tue, Jan 31, 1995 | 20.38 | 20.50 | 20.00 | 20.19 | 678 | NYSE | NOC | Mon, Jan 30, 1995 | 20.50 | 20.50 | 20.25 | 20.31 | 677 | NYSE | NOC | Fri, Jan 27, 1995 | 20.50 | 20.69 | 20.50 | 20.56 | 676 | NYSE | NOC | Thu, Jan 26, 1995 | 20.44 | 20.56 | 20.38 | 20.50 | 675 | NYSE | NOC | Wed, Jan 25, 1995 | 20.31 | 20.44 | 20.19 | 20.44 | 674 | NYSE | NOC | Tue, Jan 24, 1995 | 20.06 | 20.25 | 20.06 | 20.19 | 673 | NYSE | NOC | Mon, Jan 23, 1995 | 20.06 | 20.19 | 19.88 | 20.13 | 672 | NYSE | NOC | Fri, Jan 20, 1995 | 20.25 | 20.31 | 20.19 | 20.19 | 671 | NYSE | NOC | Thu, Jan 19, 1995 | 20.25 | 20.31 | 20.25 | 20.25 | 670 | NYSE | NOC | Wed, Jan 18, 1995 | 20.31 | 20.38 | 20.13 | 20.25 | 669 | NYSE | NOC | Tue, Jan 17, 1995 | 20.44 | 20.44 | 20.19 | 20.38 | 668 | NYSE | NOC | Mon, Jan 16, 1995 | 20.63 | 20.63 | 20.44 | 20.56 | 667 | NYSE | NOC | Fri, Jan 13, 1995 | 20.38 | 20.63 | 20.38 | 20.50 | 666 | NYSE | NOC | Thu, Jan 12, 1995 | 20.63 | 20.88 | 20.63 | 20.88 | 665 | NYSE | NOC | Wed, Jan 11, 1995 | 20.88 | 20.88 | 20.50 | 20.63 | 664 | NYSE | NOC | Tue, Jan 10, 1995 | 21.38 | 21.38 | 21.13 | 21.13 | 663 | NYSE | NOC | Mon, Jan 9, 1995 | 21.25 | 21.44 | 21.25 | 21.44 | 662 | NYSE | NOC | Fri, Jan 6, 1995 | 21.31 | 21.38 | 21.31 | 21.31 | 661 | NYSE | NOC | Thu, Jan 5, 1995 | 21.25 | 21.38 | 21.19 | 21.31 | 660 | NYSE | NOC | Wed, Jan 4, 1995 | 21.06 | 21.31 | 21.06 | 21.25 | 659 | NYSE | NOC | Tue, Jan 3, 1995 | 21.00 | 21.06 | 20.94 | 21.06 | 658 | NYSE | NOC | Fri, Dec 30, 1994 | 21.38 | 21.38 | 21.00 | 21.00 | 657 | NYSE | NOC | Thu, Dec 29, 1994 | 21.38 | 21.44 | 21.25 | 21.44 | 656 | NYSE | NOC | Wed, Dec 28, 1994 | 21.31 | 21.38 | 21.31 | 21.38 | 655 | NYSE | NOC | Tue, Dec 27, 1994 | 21.13 | 21.31 | 21.13 | 21.31 | 654 | NYSE | NOC | Fri, Dec 23, 1994 | 21.13 | 21.19 | 21.06 | 21.06 | 653 | NYSE | NOC | Thu, Dec 22, 1994 | 21.44 | 21.44 | 21.06 | 21.06 | 652 | NYSE | NOC | Wed, Dec 21, 1994 | 21.38 | 21.50 | 21.38 | 21.44 | 651 | NYSE | NOC | Tue, Dec 20, 1994 | 21.25 | 21.50 | 21.25 | 21.50 | 650 | NYSE | NOC | Mon, Dec 19, 1994 | 21.31 | 21.44 | 21.25 | 21.31 | 649 | NYSE | NOC | Fri, Dec 16, 1994 | 21.44 | 21.44 | 21.31 | 21.31 | 648 | NYSE | NOC | Thu, Dec 15, 1994 | 20.56 | 20.94 | 20.56 | 20.94 | 647 | NYSE | NOC | Wed, Dec 14, 1994 | 20.50 | 20.75 | 20.50 | 20.69 | 646 | NYSE | NOC | Tue, Dec 13, 1994 | 20.50 | 20.69 | 20.50 | 20.63 | 645 | NYSE | NOC | Mon, Dec 12, 1994 | 20.38 | 20.50 | 20.25 | 20.44 | 644 | NYSE | NOC | Fri, Dec 9, 1994 | 20.31 | 20.50 | 20.31 | 20.44 | 643 | NYSE | NOC | Thu, Dec 8, 1994 | 20.81 | 21.00 | 20.25 | 20.31 | 642 | NYSE | NOC | Wed, Dec 7, 1994 | 20.75 | 20.81 | 20.75 | 20.81 | 641 | NYSE | NOC | Tue, Dec 6, 1994 | 20.75 | 21.06 | 20.75 | 21.00 | 640 | NYSE | NOC | Mon, Dec 5, 1994 | 20.50 | 20.94 | 20.50 | 20.81 | 639 | NYSE | NOC | Fri, Dec 2, 1994 | 20.31 | 20.38 | 20.19 | 20.38 | 638 | NYSE | NOC | Thu, Dec 1, 1994 | 20.44 | 20.44 | 20.31 | 20.38 | 637 | NYSE | NOC | Wed, Nov 30, 1994 | 20.50 | 20.50 | 20.31 | 20.31 | 636 | NYSE | NOC | Tue, Nov 29, 1994 | 20.25 | 20.38 | 20.13 | 20.38 | 635 | NYSE | NOC | Mon, Nov 28, 1994 | 20.44 | 20.44 | 20.19 | 20.25 | 634 | NYSE | NOC | Fri, Nov 25, 1994 | 20.38 | 20.50 | 20.38 | 20.50 | 633 | NYSE | NOC | Wed, Nov 23, 1994 | 20.94 | 20.94 | 20.31 | 20.50 | 632 | NYSE | NOC | Tue, Nov 22, 1994 | 21.25 | 21.31 | 21.06 | 21.06 | 631 | NYSE | NOC | Mon, Nov 21, 1994 | 21.50 | 21.56 | 21.25 | 21.31 | 630 | NYSE | NOC | Fri, Nov 18, 1994 | 22.13 | 22.19 | 21.63 | 21.69 | 629 | NYSE | NOC | Thu, Nov 17, 1994 | 22.44 | 22.44 | 22.31 | 22.38 | 628 | NYSE | NOC | Wed, Nov 16, 1994 | 22.19 | 22.56 | 22.19 | 22.50 | 627 | NYSE | NOC | Tue, Nov 15, 1994 | 22.44 | 22.44 | 22.19 | 22.25 | 626 | NYSE | NOC | Mon, Nov 14, 1994 | 22.25 | 22.50 | 22.19 | 22.38 | 625 | NYSE | NOC | Fri, Nov 11, 1994 | 22.38 | 22.38 | 21.94 | 22.13 | 624 | NYSE | NOC | Thu, Nov 10, 1994 | 22.19 | 22.69 | 22.00 | 22.50 | 623 | NYSE | NOC | Wed, Nov 9, 1994 | 22.38 | 22.44 | 22.06 | 22.25 | 622 | NYSE | NOC | Tue, Nov 8, 1994 | 21.81 | 21.81 | 21.56 | 21.63 | 621 | NYSE | NOC | Mon, Nov 7, 1994 | 21.75 | 21.88 | 21.69 | 21.81 | 620 | NYSE | NOC | Fri, Nov 4, 1994 | 21.50 | 21.88 | 21.13 | 21.81 | 619 | NYSE | NOC | Thu, Nov 3, 1994 | 21.88 | 21.94 | 21.88 | 21.94 | 618 | NYSE | NOC | Wed, Nov 2, 1994 | 21.81 | 21.94 | 21.81 | 21.94 | 617 | NYSE | NOC | Tue, Nov 1, 1994 | 21.75 | 21.88 | 21.69 | 21.81 | 616 | NYSE | NOC | Mon, Oct 31, 1994 | 22.06 | 22.19 | 21.94 | 21.94 | 615 | NYSE | NOC | Fri, Oct 28, 1994 | 22.00 | 22.25 | 21.88 | 22.19 | 614 | NYSE | NOC | Thu, Oct 27, 1994 | 22.00 | 22.00 | 21.81 | 22.00 | 613 | NYSE | NOC | Wed, Oct 26, 1994 | 22.38 | 22.38 | 21.81 | 21.94 | 612 | NYSE | NOC | Tue, Oct 25, 1994 | 22.56 | 22.63 | 22.38 | 22.38 | 611 | NYSE | NOC | Mon, Oct 24, 1994 | 22.44 | 22.69 | 22.44 | 22.56 | 610 | NYSE | NOC | Fri, Oct 21, 1994 | 22.69 | 22.69 | 22.56 | 22.56 | 609 | NYSE | NOC | Thu, Oct 20, 1994 | 22.81 | 22.88 | 22.69 | 22.75 | 608 | NYSE | NOC | Wed, Oct 19, 1994 | 22.94 | 23.13 | 22.75 | 22.88 | 607 | NYSE | NOC | Tue, Oct 18, 1994 | 23.31 | 23.31 | 23.00 | 23.00 | 606 | NYSE | NOC | Mon, Oct 17, 1994 | 23.13 | 23.31 | 23.00 | 23.31 | 605 | NYSE | NOC | Fri, Oct 14, 1994 | 23.06 | 23.25 | 22.81 | 23.19 | 604 | NYSE | NOC | Thu, Oct 13, 1994 | 23.25 | 23.31 | 23.00 | 23.06 | 603 | NYSE | NOC | Wed, Oct 12, 1994 | 23.38 | 23.38 | 23.06 | 23.25 | 602 | NYSE | NOC | Tue, Oct 11, 1994 | 23.31 | 23.69 | 23.31 | 23.38 | 601 | NYSE | NOC | Mon, Oct 10, 1994 | 23.06 | 23.44 | 23.06 | 23.44 | 600 | NYSE | NOC | Fri, Oct 7, 1994 | 22.75 | 23.06 | 22.63 | 23.06 | 599 | NYSE | NOC | Thu, Oct 6, 1994 | 22.88 | 22.88 | 22.75 | 22.75 | 598 | NYSE | NOC | Wed, Oct 5, 1994 | 22.88 | 22.94 | 22.63 | 22.94 | 597 | NYSE | NOC | Tue, Oct 4, 1994 | 22.56 | 22.94 | 22.56 | 22.88 | 596 | NYSE | NOC | Mon, Oct 3, 1994 | 22.56 | 22.56 | 22.38 | 22.50 | 595 | NYSE | NOC | Fri, Sep 30, 1994 | 22.50 | 22.63 | 22.38 | 22.63 | 594 | NYSE | NOC | Thu, Sep 29, 1994 | 22.44 | 22.44 | 22.38 | 22.44 | 593 | NYSE | NOC | Wed, Sep 28, 1994 | 22.44 | 22.56 | 22.38 | 22.38 | 592 | NYSE | NOC | Tue, Sep 27, 1994 | 22.44 | 22.50 | 22.38 | 22.44 | 591 | NYSE | NOC | Mon, Sep 26, 1994 | 22.56 | 22.63 | 22.50 | 22.50 | 590 | NYSE | NOC | Fri, Sep 23, 1994 | 22.63 | 22.69 | 22.50 | 22.50 | 589 | NYSE | NOC | Thu, Sep 22, 1994 | 22.50 | 22.69 | 22.50 | 22.56 | 588 | NYSE | NOC | Wed, Sep 21, 1994 | 22.31 | 22.63 | 22.31 | 22.63 | 587 | NYSE | NOC | Tue, Sep 20, 1994 | 22.25 | 22.56 | 22.13 | 22.44 | 586 | NYSE | NOC | Mon, Sep 19, 1994 | 22.25 | 22.31 | 22.25 | 22.25 | 585 | NYSE | NOC | Fri, Sep 16, 1994 | 22.06 | 22.31 | 22.00 | 22.19 | 584 | NYSE | NOC | Thu, Sep 15, 1994 | 22.00 | 22.13 | 21.94 | 22.13 | 583 | NYSE | NOC | Wed, Sep 14, 1994 | 21.94 | 22.06 | 21.88 | 22.06 | 582 | NYSE | NOC | Tue, Sep 13, 1994 | 22.00 | 22.00 | 21.81 | 21.88 | 581 | NYSE | NOC | Mon, Sep 12, 1994 | 22.00 | 22.19 | 21.94 | 22.00 | 580 | NYSE | NOC | Fri, Sep 9, 1994 | 22.25 | 22.25 | 22.00 | 22.00 | 579 | NYSE | NOC | Thu, Sep 8, 1994 | 22.13 | 22.38 | 22.13 | 22.25 | 578 | NYSE | NOC | Wed, Sep 7, 1994 | 22.00 | 22.19 | 21.94 | 22.13 | 577 | NYSE | NOC | Tue, Sep 6, 1994 | 22.00 | 22.25 | 21.94 | 22.06 | 576 | NYSE | NOC | Fri, Sep 2, 1994 | 22.25 | 22.25 | 22.06 | 22.13 | 575 | NYSE | NOC | Thu, Sep 1, 1994 | 22.25 | 22.50 | 22.13 | 22.13 | 574 | NYSE | NOC | Wed, Aug 31, 1994 | 22.00 | 22.56 | 22.00 | 22.50 | 573 | NYSE | NOC | Tue, Aug 30, 1994 | 21.63 | 22.31 | 21.63 | 22.00 | 572 | NYSE | NOC | Mon, Aug 29, 1994 | 21.44 | 21.44 | 21.19 | 21.31 | 571 | NYSE | NOC | Fri, Aug 26, 1994 | 21.75 | 21.75 | 21.13 | 21.19 | 570 | NYSE | NOC | Thu, Aug 25, 1994 | 21.75 | 21.81 | 21.69 | 21.69 | 569 | NYSE | NOC | Wed, Aug 24, 1994 | 21.56 | 21.75 | 21.56 | 21.63 | 568 | NYSE | NOC | Tue, Aug 23, 1994 | 20.94 | 21.56 | 20.88 | 21.38 | 567 | NYSE | NOC | Mon, Aug 22, 1994 | 21.31 | 21.31 | 21.06 | 21.13 | 566 | NYSE | NOC | Fri, Aug 19, 1994 | 21.56 | 21.56 | 21.50 | 21.50 | 565 | NYSE | NOC | Thu, Aug 18, 1994 | 21.50 | 21.56 | 21.44 | 21.56 | 564 | NYSE | NOC | Wed, Aug 17, 1994 | 21.69 | 21.69 | 21.63 | 21.63 | 563 | NYSE | NOC | Tue, Aug 16, 1994 | 21.81 | 21.81 | 21.63 | 21.63 | 562 | NYSE | NOC | Mon, Aug 15, 1994 | 21.63 | 21.69 | 21.63 | 21.69 | 561 | NYSE | NOC | Fri, Aug 12, 1994 | 21.94 | 21.94 | 21.63 | 21.63 | 560 | NYSE | NOC | Thu, Aug 11, 1994 | 22.19 | 22.19 | 22.00 | 22.06 | 559 | NYSE | NOC | Wed, Aug 10, 1994 | 22.13 | 22.19 | 22.06 | 22.19 | 558 | NYSE | NOC | Tue, Aug 9, 1994 | 22.06 | 22.13 | 22.00 | 22.13 | 557 | NYSE | NOC | Mon, Aug 8, 1994 | 22.06 | 22.19 | 22.00 | 22.13 | 556 | NYSE | NOC | Fri, Aug 5, 1994 | 22.00 | 22.19 | 21.88 | 22.19 | 555 | NYSE | NOC | Thu, Aug 4, 1994 | 21.50 | 22.25 | 21.38 | 22.19 | 554 | NYSE | NOC | Wed, Aug 3, 1994 | 21.38 | 21.44 | 21.19 | 21.38 | 553 | NYSE | NOC | Tue, Aug 2, 1994 | 21.19 | 21.50 | 21.19 | 21.44 | 552 | NYSE | NOC | Mon, Aug 1, 1994 | 20.81 | 21.19 | 20.81 | 21.19 | 551 | NYSE | NOC | Fri, Jul 29, 1994 | 20.56 | 21.00 | 20.56 | 21.00 | 550 | NYSE | NOC | Thu, Jul 28, 1994 | 20.63 | 20.63 | 20.50 | 20.50 | 549 | NYSE | NOC | Wed, Jul 27, 1994 | 20.69 | 20.88 | 20.50 | 20.50 | 548 | NYSE | NOC | Tue, Jul 26, 1994 | 21.06 | 21.13 | 20.69 | 20.69 | 547 | NYSE | NOC | Mon, Jul 25, 1994 | 20.44 | 21.19 | 20.38 | 21.19 | 546 | NYSE | NOC | Fri, Jul 22, 1994 | 20.69 | 20.69 | 20.56 | 20.56 | 545 | NYSE | NOC | Thu, Jul 21, 1994 | 20.31 | 20.69 | 20.31 | 20.69 | 544 | NYSE | NOC | Wed, Jul 20, 1994 | 20.38 | 20.38 | 20.25 | 20.31 | 543 | NYSE | NOC | Tue, Jul 19, 1994 | 20.00 | 20.50 | 20.00 | 20.38 | 542 | NYSE | NOC | Mon, Jul 18, 1994 | 19.50 | 20.00 | 19.50 | 20.00 | 541 | NYSE | NOC | Fri, Jul 15, 1994 | 19.31 | 19.31 | 19.19 | 19.25 | 540 | NYSE | NOC | Thu, Jul 14, 1994 | 18.63 | 19.25 | 18.63 | 19.25 | 539 | NYSE | NOC | Wed, Jul 13, 1994 | 18.25 | 18.69 | 18.25 | 18.63 | 538 | NYSE | NOC | Tue, Jul 12, 1994 | 18.13 | 18.13 | 17.88 | 17.88 | 537 | NYSE | NOC | Mon, Jul 11, 1994 | 17.88 | 18.19 | 17.88 | 18.19 | 536 | NYSE | NOC | Fri, Jul 8, 1994 | 18.50 | 18.50 | 18.31 | 18.31 | 535 | NYSE | NOC | Thu, Jul 7, 1994 | 18.75 | 18.75 | 18.44 | 18.63 | 534 | NYSE | NOC | Wed, Jul 6, 1994 | 18.69 | 18.94 | 18.63 | 18.69 | 533 | NYSE | NOC | Tue, Jul 5, 1994 | 18.56 | 18.81 | 18.50 | 18.75 | 532 | NYSE | NOC | Fri, Jul 1, 1994 | 18.56 | 18.63 | 18.44 | 18.56 | 531 | NYSE | NOC | Thu, Jun 30, 1994 | 18.38 | 18.56 | 18.31 | 18.56 | 530 | NYSE | NOC | Wed, Jun 29, 1994 | 18.31 | 18.44 | 18.25 | 18.31 | 529 | NYSE | NOC | Tue, Jun 28, 1994 | 18.69 | 18.69 | 18.13 | 18.38 | 528 | NYSE | NOC | Mon, Jun 27, 1994 | 18.81 | 18.88 | 18.44 | 18.81 | 527 | NYSE | NOC | Fri, Jun 24, 1994 | 19.31 | 19.31 | 18.81 | 18.81 | 526 | NYSE | NOC | Thu, Jun 23, 1994 | 19.38 | 19.38 | 19.25 | 19.25 | 525 | NYSE | NOC | Wed, Jun 22, 1994 | 19.31 | 19.38 | 19.31 | 19.38 | 524 | NYSE | NOC | Tue, Jun 21, 1994 | 19.25 | 19.31 | 19.06 | 19.31 | 523 | NYSE | NOC | Mon, Jun 20, 1994 | 19.50 | 19.69 | 19.31 | 19.31 | 522 | NYSE | NOC | Fri, Jun 17, 1994 | 19.56 | 19.56 | 19.44 | 19.56 | 521 | NYSE | NOC | Thu, Jun 16, 1994 | 19.38 | 19.63 | 19.38 | 19.63 | 520 | NYSE | NOC | Wed, Jun 15, 1994 | 19.63 | 19.75 | 19.38 | 19.50 | 519 | NYSE | NOC | Tue, Jun 14, 1994 | 19.13 | 19.63 | 19.06 | 19.50 | 518 | NYSE | NOC | Mon, Jun 13, 1994 | 19.06 | 19.25 | 19.00 | 19.13 | 517 | NYSE | NOC | Fri, Jun 10, 1994 | 18.63 | 19.13 | 18.56 | 19.13 | 516 | NYSE | NOC | Thu, Jun 9, 1994 | 18.63 | 18.69 | 18.56 | 18.63 | 515 | NYSE | NOC | Wed, Jun 8, 1994 | 18.19 | 18.50 | 18.19 | 18.44 | 514 | NYSE | NOC | Tue, Jun 7, 1994 | 18.00 | 18.19 | 18.00 | 18.13 | 513 | NYSE | NOC | Mon, Jun 6, 1994 | 17.94 | 18.31 | 17.94 | 18.19 | 512 | NYSE | NOC | Fri, Jun 3, 1994 | 17.81 | 17.94 | 17.75 | 17.88 | 511 | NYSE | NOC | Thu, Jun 2, 1994 | 17.75 | 17.88 | 17.69 | 17.81 | 510 | NYSE | NOC | Wed, Jun 1, 1994 | 17.69 | 17.69 | 17.56 | 17.63 | 509 | NYSE | NOC | Tue, May 31, 1994 | 17.81 | 17.88 | 17.69 | 17.69 | 508 | NYSE | NOC | Fri, May 27, 1994 | 17.75 | 18.06 | 17.63 | 17.88 | 507 | NYSE | NOC | Thu, May 26, 1994 | 18.13 | 18.13 | 17.69 | 17.75 | 506 | NYSE | NOC | Wed, May 25, 1994 | 17.63 | 18.00 | 17.63 | 18.00 | 505 | NYSE | NOC | Tue, May 24, 1994 | 17.75 | 17.75 | 17.50 | 17.63 | 504 | NYSE | NOC | Mon, May 23, 1994 | 17.75 | 17.88 | 17.75 | 17.88 | 503 | NYSE | NOC | Fri, May 20, 1994 | 18.13 | 18.19 | 17.88 | 17.94 | 502 | NYSE | NOC | Thu, May 19, 1994 | 18.63 | 18.63 | 18.25 | 18.38 | 501 | NYSE | NOC | Wed, May 18, 1994 | 17.94 | 18.63 | 17.88 | 18.56 | 500 | NYSE | NOC | Tue, May 17, 1994 | 17.56 | 18.06 | 17.56 | 18.00 | 499 | NYSE | NOC | Mon, May 16, 1994 | 17.50 | 17.69 | 17.50 | 17.63 | 498 | NYSE | NOC | Fri, May 13, 1994 | 18.06 | 18.06 | 17.25 | 17.38 | 497 | NYSE | NOC | Thu, May 12, 1994 | 18.00 | 18.13 | 17.94 | 18.06 | 496 | NYSE | NOC | Wed, May 11, 1994 | 18.13 | 18.25 | 18.13 | 18.13 | 495 | NYSE | NOC | Tue, May 10, 1994 | 18.31 | 18.31 | 18.13 | 18.19 | 494 | NYSE | NOC | Mon, May 9, 1994 | 18.63 | 18.63 | 18.13 | 18.31 | 493 | NYSE | NOC | Fri, May 6, 1994 | 19.00 | 19.00 | 18.69 | 18.69 | 492 | NYSE | NOC | Thu, May 5, 1994 | 19.31 | 19.31 | 19.06 | 19.13 | 491 | NYSE | NOC | Wed, May 4, 1994 | 19.25 | 19.38 | 19.25 | 19.31 | 490 | NYSE | NOC | Tue, May 3, 1994 | 18.94 | 19.38 | 18.69 | 19.38 | 489 | NYSE | NOC | Mon, May 2, 1994 | 19.00 | 19.00 | 18.81 | 18.88 | 488 | NYSE | NOC | Fri, Apr 29, 1994 | 18.63 | 19.13 | 18.56 | 19.13 | 487 | NYSE | NOC | Thu, Apr 28, 1994 | 18.56 | 18.69 | 18.38 | 18.50 | 486 | NYSE | NOC | Tue, Apr 26, 1994 | 18.56 | 18.56 | 18.50 | 18.56 | 485 | NYSE | NOC | Mon, Apr 25, 1994 | 18.50 | 18.63 | 18.44 | 18.56 | 484 | NYSE | NOC | Fri, Apr 22, 1994 | 18.50 | 18.56 | 18.44 | 18.44 | 483 | NYSE | NOC | Thu, Apr 21, 1994 | 18.50 | 18.56 | 18.50 | 18.50 | 482 | NYSE | NOC | Wed, Apr 20, 1994 | 18.63 | 18.69 | 18.50 | 18.56 | 481 | NYSE | NOC | Tue, Apr 19, 1994 | 18.31 | 18.75 | 18.31 | 18.63 | 480 | NYSE | NOC | Mon, Apr 18, 1994 | 18.63 | 18.63 | 18.31 | 18.38 | 479 | NYSE | NOC | Fri, Apr 15, 1994 | 18.75 | 18.81 | 18.69 | 18.75 | 478 | NYSE | NOC | Thu, Apr 14, 1994 | 18.56 | 18.81 | 18.56 | 18.81 | 477 | NYSE | NOC | Wed, Apr 13, 1994 | 19.00 | 19.06 | 18.50 | 18.63 | 476 | NYSE | NOC | Tue, Apr 12, 1994 | 19.13 | 19.31 | 18.69 | 18.88 | 475 | NYSE | NOC | Mon, Apr 11, 1994 | 19.88 | 19.88 | 18.94 | 19.00 | 474 | NYSE | NOC | Fri, Apr 8, 1994 | 19.63 | 19.88 | 19.50 | 19.75 | 473 | NYSE | NOC | Thu, Apr 7, 1994 | 19.25 | 19.88 | 19.25 | 19.81 | 472 | NYSE | NOC | Wed, Apr 6, 1994 | 19.31 | 19.50 | 19.25 | 19.31 | 471 | NYSE | NOC | Tue, Apr 5, 1994 | 19.44 | 19.63 | 19.13 | 19.44 | 470 | NYSE | NOC | Mon, Apr 4, 1994 | 19.06 | 19.25 | 18.56 | 18.81 | 469 | NYSE | NOC | Thu, Mar 31, 1994 | 20.56 | 20.56 | 19.69 | 19.94 | 468 | NYSE | NOC | Wed, Mar 30, 1994 | 20.44 | 20.75 | 20.38 | 20.44 | 467 | NYSE | NOC | Tue, Mar 29, 1994 | 21.00 | 21.00 | 20.13 | 20.44 | 466 | NYSE | NOC | Mon, Mar 28, 1994 | 22.06 | 22.06 | 20.94 | 21.38 | 465 | NYSE | NOC | Fri, Mar 25, 1994 | 22.44 | 22.44 | 22.06 | 22.06 | 464 | NYSE | NOC | Thu, Mar 24, 1994 | 21.81 | 22.94 | 21.75 | 22.69 | 463 | NYSE | NOC | Wed, Mar 23, 1994 | 21.94 | 22.06 | 21.63 | 22.06 | 462 | NYSE | NOC | Tue, Mar 22, 1994 | 21.81 | 22.06 | 21.63 | 21.88 | 461 | NYSE | NOC | Mon, Mar 21, 1994 | 22.00 | 22.13 | 21.75 | 21.81 | 460 | NYSE | NOC | Fri, Mar 18, 1994 | 22.25 | 22.56 | 21.50 | 21.88 | 459 | NYSE | NOC | Thu, Mar 17, 1994 | 21.69 | 22.63 | 21.56 | 22.38 | 458 | NYSE | NOC | Wed, Mar 16, 1994 | 21.06 | 21.88 | 21.00 | 21.88 | 457 | NYSE | NOC | Tue, Mar 15, 1994 | 21.00 | 21.19 | 20.75 | 20.94 | 456 | NYSE | NOC | Mon, Mar 14, 1994 | 20.81 | 21.44 | 20.69 | 21.13 | 455 | NYSE | NOC | Fri, Mar 11, 1994 | 20.50 | 20.69 | 19.94 | 20.69 | 454 | NYSE | NOC | Thu, Mar 10, 1994 | 20.25 | 20.88 | 20.06 | 20.63 | 453 | NYSE | NOC | Wed, Mar 9, 1994 | 20.50 | 20.50 | 20.00 | 20.31 | 452 | NYSE | NOC | Tue, Mar 8, 1994 | 20.88 | 20.94 | 20.50 | 20.56 | 451 | NYSE | NOC | Mon, Mar 7, 1994 | 20.69 | 20.94 | 20.38 | 20.69 | 450 | NYSE | NOC | Fri, Mar 4, 1994 | 19.75 | 20.00 | 19.69 | 19.81 | 449 | NYSE | NOC | Thu, Mar 3, 1994 | 19.88 | 19.94 | 19.75 | 19.88 | 448 | NYSE | NOC | Wed, Mar 2, 1994 | 19.81 | 19.88 | 19.69 | 19.81 | 447 | NYSE | NOC | Tue, Mar 1, 1994 | 20.25 | 20.25 | 19.88 | 19.94 | 446 | NYSE | NOC | Mon, Feb 28, 1994 | 20.00 | 20.19 | 19.75 | 20.13 | 445 | NYSE | NOC | Fri, Feb 25, 1994 | 19.75 | 20.00 | 19.56 | 20.00 | 444 | NYSE | NOC | Thu, Feb 24, 1994 | 19.75 | 19.88 | 19.56 | 19.69 | 443 | NYSE | NOC | Wed, Feb 23, 1994 | 19.94 | 20.00 | 19.75 | 19.81 | 442 | NYSE | NOC | Tue, Feb 22, 1994 | 19.94 | 19.94 | 19.81 | 19.94 | 441 | NYSE | NOC | Fri, Feb 18, 1994 | 20.19 | 20.25 | 19.88 | 20.00 | 440 | NYSE | NOC | Thu, Feb 17, 1994 | 19.94 | 20.19 | 19.94 | 20.13 | 439 | NYSE | NOC | Wed, Feb 16, 1994 | 19.63 | 20.00 | 19.63 | 19.94 | 438 | NYSE | NOC | Tue, Feb 15, 1994 | 19.38 | 19.69 | 19.38 | 19.63 | 437 | NYSE | NOC | Mon, Feb 14, 1994 | 19.13 | 19.44 | 19.06 | 19.38 | 436 | NYSE | NOC | Fri, Feb 11, 1994 | 19.13 | 19.31 | 19.06 | 19.25 | 435 | NYSE | NOC | Thu, Feb 10, 1994 | 19.31 | 19.44 | 19.06 | 19.13 | 434 | NYSE | NOC | Wed, Feb 9, 1994 | 19.19 | 19.38 | 19.19 | 19.25 | 433 | NYSE | NOC | Tue, Feb 8, 1994 | 19.25 | 19.38 | 19.19 | 19.25 | 432 | NYSE | NOC | Mon, Feb 7, 1994 | 19.38 | 19.50 | 19.25 | 19.31 | 431 | NYSE | NOC | Fri, Feb 4, 1994 | 19.94 | 19.94 | 19.38 | 19.50 | 430 | NYSE | NOC | Thu, Feb 3, 1994 | 19.50 | 20.06 | 19.44 | 20.06 | 429 | NYSE | NOC | Wed, Feb 2, 1994 | 19.69 | 19.69 | 19.44 | 19.63 | 428 | NYSE | NOC | Tue, Feb 1, 1994 | 19.44 | 19.94 | 19.25 | 19.94 | 427 | NYSE | NOC | Mon, Jan 31, 1994 | 19.31 | 19.44 | 19.13 | 19.44 | 426 | NYSE | NOC | Fri, Jan 28, 1994 | 19.38 | 19.38 | 19.19 | 19.31 | 425 | NYSE | NOC | Thu, Jan 27, 1994 | 19.50 | 19.50 | 19.19 | 19.25 | 424 | NYSE | NOC | Wed, Jan 26, 1994 | 19.50 | 19.75 | 19.44 | 19.50 | 423 | NYSE | NOC | Tue, Jan 25, 1994 | 19.63 | 19.75 | 19.44 | 19.63 | 422 | NYSE | NOC | Mon, Jan 24, 1994 | 19.63 | 19.63 | 19.38 | 19.63 | 421 | NYSE | NOC | Fri, Jan 21, 1994 | 20.06 | 20.13 | 19.63 | 19.63 | 420 | NYSE | NOC | Thu, Jan 20, 1994 | 19.88 | 19.88 | 19.63 | 19.75 | 419 | NYSE | NOC | Wed, Jan 19, 1994 | 19.88 | 20.13 | 19.75 | 19.94 | 418 | NYSE | NOC | Tue, Jan 18, 1994 | 19.31 | 19.88 | 19.25 | 19.75 | 417 | NYSE | NOC | Mon, Jan 17, 1994 | 19.44 | 19.44 | 19.06 | 19.19 | 416 | NYSE | NOC | Fri, Jan 14, 1994 | 19.38 | 19.50 | 19.38 | 19.38 | 415 | NYSE | NOC | Thu, Jan 13, 1994 | 19.38 | 19.63 | 19.31 | 19.38 | 414 | NYSE | NOC | Wed, Jan 12, 1994 | 18.88 | 19.38 | 18.88 | 19.31 | 413 | NYSE | NOC | Tue, Jan 11, 1994 | 18.81 | 18.81 | 18.63 | 18.75 | 412 | NYSE | NOC | Mon, Jan 10, 1994 | 18.75 | 18.88 | 18.69 | 18.88 | 411 | NYSE | NOC | Fri, Jan 7, 1994 | 18.88 | 18.88 | 18.56 | 18.63 | 410 | NYSE | NOC | Thu, Jan 6, 1994 | 18.63 | 19.00 | 18.63 | 18.81 | 409 | NYSE | NOC | Wed, Jan 5, 1994 | 18.69 | 18.81 | 18.63 | 18.63 | 408 | NYSE | NOC | Tue, Jan 4, 1994 | 18.56 | 19.31 | 18.56 | 18.94 | 407 | NYSE | NOC | Mon, Jan 3, 1994 | 18.63 | 18.69 | 18.44 | 18.63 | 406 | NYSE | NOC | Fri, Dec 31, 1993 | 18.63 | 18.88 | 18.63 | 18.69 | 405 | NYSE | NOC | Thu, Dec 30, 1993 | 18.75 | 18.88 | 18.63 | 18.69 | 404 | NYSE | NOC | Wed, Dec 29, 1993 | 18.69 | 19.00 | 18.44 | 18.88 | 403 | NYSE | NOC | Tue, Dec 28, 1993 | 18.38 | 18.69 | 18.38 | 18.63 | 402 | NYSE | NOC | Mon, Dec 27, 1993 | 18.31 | 18.50 | 18.25 | 18.50 | 401 | NYSE | NOC | Thu, Dec 23, 1993 | 18.19 | 18.50 | 18.19 | 18.25 | 400 | NYSE | NOC | Wed, Dec 22, 1993 | 18.19 | 18.38 | 18.19 | 18.19 | 399 | NYSE | NOC | Tue, Dec 21, 1993 | 18.00 | 18.56 | 18.00 | 18.25 | 398 | NYSE | NOC | Mon, Dec 20, 1993 | 18.19 | 18.31 | 18.00 | 18.00 | 397 | NYSE | NOC | Fri, Dec 17, 1993 | 17.88 | 18.44 | 17.75 | 18.31 | 396 | NYSE | NOC | Thu, Dec 16, 1993 | 18.38 | 18.38 | 17.81 | 17.81 | 395 | NYSE | NOC | Wed, Dec 15, 1993 | 18.38 | 18.56 | 18.19 | 18.31 | 394 | NYSE | NOC | Tue, Dec 14, 1993 | 18.44 | 18.44 | 18.19 | 18.25 | 393 | NYSE | NOC | Mon, Dec 13, 1993 | 18.38 | 18.38 | 18.06 | 18.31 | 392 | NYSE | NOC | Fri, Dec 10, 1993 | 18.63 | 18.63 | 18.31 | 18.44 | 391 | NYSE | NOC | Thu, Dec 9, 1993 | 18.31 | 18.88 | 18.06 | 18.38 | 390 | NYSE | NOC | Wed, Dec 8, 1993 | 18.50 | 18.50 | 18.25 | 18.38 | 389 | NYSE | NOC | Tue, Dec 7, 1993 | 18.50 | 18.81 | 18.44 | 18.56 | 388 | NYSE | NOC | Mon, Dec 6, 1993 | 18.88 | 19.00 | 18.69 | 18.81 | 387 | NYSE | NOC | Fri, Dec 3, 1993 | 19.06 | 19.13 | 18.88 | 18.94 | 386 | NYSE | NOC | Thu, Dec 2, 1993 | 19.19 | 19.19 | 18.94 | 19.13 | 385 | NYSE | NOC | Wed, Dec 1, 1993 | 18.75 | 19.63 | 18.69 | 19.19 | 384 | NYSE | NOC | Tue, Nov 30, 1993 | 18.81 | 19.38 | 18.69 | 19.00 | 383 | NYSE | NOC | Mon, Nov 29, 1993 | 18.63 | 19.56 | 18.56 | 18.94 | 382 | NYSE | NOC | Fri, Nov 26, 1993 | 18.50 | 18.50 | 18.38 | 18.44 | 381 | NYSE | NOC | Wed, Nov 24, 1993 | 18.13 | 18.44 | 18.00 | 18.38 | 380 | NYSE | NOC | Tue, Nov 23, 1993 | 17.69 | 18.63 | 17.63 | 18.13 | 379 | NYSE | NOC | Mon, Nov 22, 1993 | 17.25 | 17.63 | 17.19 | 17.63 | 378 | NYSE | NOC | Fri, Nov 19, 1993 | 17.44 | 17.56 | 17.38 | 17.56 | 377 | NYSE | NOC | Thu, Nov 18, 1993 | 18.06 | 18.06 | 17.44 | 17.56 | 376 | NYSE | NOC | Wed, Nov 17, 1993 | 18.44 | 18.50 | 17.63 | 17.88 | 375 | NYSE | NOC | Tue, Nov 16, 1993 | 19.25 | 19.25 | 18.44 | 18.44 | 374 | NYSE | NOC | Mon, Nov 15, 1993 | 18.56 | 19.50 | 18.56 | 19.25 | 373 | NYSE | NOC | Fri, Nov 12, 1993 | 18.25 | 18.56 | 18.25 | 18.56 | 372 | NYSE | NOC | Thu, Nov 11, 1993 | 18.00 | 18.31 | 18.00 | 18.25 | 371 | NYSE | NOC | Wed, Nov 10, 1993 | 17.69 | 18.06 | 17.63 | 18.06 | 370 | NYSE | NOC | Tue, Nov 9, 1993 | 17.88 | 17.88 | 17.69 | 17.69 | 369 | NYSE | NOC | Mon, Nov 8, 1993 | 17.75 | 17.81 | 17.69 | 17.75 | 368 | NYSE | NOC | Fri, Nov 5, 1993 | 17.56 | 17.81 | 17.56 | 17.81 | 367 | NYSE | NOC | Thu, Nov 4, 1993 | 17.56 | 17.88 | 17.56 | 17.69 | 366 | NYSE | NOC | Wed, Nov 3, 1993 | 17.44 | 17.63 | 17.38 | 17.50 | 365 | NYSE | NOC | Tue, Nov 2, 1993 | 17.38 | 17.44 | 17.25 | 17.44 | 364 | NYSE | NOC | Mon, Nov 1, 1993 | 17.25 | 17.44 | 17.25 | 17.38 | 363 | NYSE | NOC | Fri, Oct 29, 1993 | 17.06 | 17.44 | 17.06 | 17.38 | 362 | NYSE | NOC | Thu, Oct 28, 1993 | 17.19 | 17.25 | 17.06 | 17.19 | 361 | NYSE | NOC | Wed, Oct 27, 1993 | 17.13 | 17.19 | 17.13 | 17.19 | 360 | NYSE | NOC | Tue, Oct 26, 1993 | 17.00 | 17.31 | 17.00 | 17.19 | 359 | NYSE | NOC | Mon, Oct 25, 1993 | 16.88 | 17.00 | 16.81 | 16.81 | 358 | NYSE | NOC | Fri, Oct 22, 1993 | 17.19 | 17.31 | 16.69 | 16.75 | 357 | NYSE | NOC | Thu, Oct 21, 1993 | 17.63 | 17.63 | 17.19 | 17.19 | 356 | NYSE | NOC | Wed, Oct 20, 1993 | 17.81 | 17.88 | 17.50 | 17.50 | 355 | NYSE | NOC | Tue, Oct 19, 1993 | 17.69 | 17.94 | 17.69 | 17.81 | 354 | NYSE | NOC | Mon, Oct 18, 1993 | 17.63 | 17.75 | 17.56 | 17.75 | 353 | NYSE | NOC | Fri, Oct 15, 1993 | 17.75 | 17.81 | 17.63 | 17.63 | 352 | NYSE | NOC | Thu, Oct 14, 1993 | 17.69 | 17.75 | 17.69 | 17.75 | 351 | NYSE | NOC | Wed, Oct 13, 1993 | 17.75 | 17.94 | 17.63 | 17.69 | 350 | NYSE | NOC | Tue, Oct 12, 1993 | 17.81 | 17.81 | 17.38 | 17.69 | 349 | NYSE | NOC | Mon, Oct 11, 1993 | 18.00 | 18.00 | 17.75 | 17.88 | 348 | NYSE | NOC | Fri, Oct 8, 1993 | 17.94 | 18.19 | 17.88 | 18.13 | 347 | NYSE | NOC | Thu, Oct 7, 1993 | 17.56 | 17.94 | 17.56 | 17.94 | 346 | NYSE | NOC | Wed, Oct 6, 1993 | 17.38 | 17.63 | 17.31 | 17.50 | 345 | NYSE | NOC | Tue, Oct 5, 1993 | 17.50 | 17.56 | 17.19 | 17.25 | 344 | NYSE | NOC | Mon, Oct 4, 1993 | 17.50 | 17.63 | 17.31 | 17.38 | 343 | NYSE | NOC | Fri, Oct 1, 1993 | 17.56 | 17.63 | 17.38 | 17.63 | 342 | NYSE | NOC | Thu, Sep 30, 1993 | 17.50 | 17.56 | 17.38 | 17.56 | 341 | NYSE | NOC | Wed, Sep 29, 1993 | 17.38 | 17.75 | 17.38 | 17.50 | 340 | NYSE | NOC | Tue, Sep 28, 1993 | 17.63 | 17.69 | 17.50 | 17.63 | 339 | NYSE | NOC | Mon, Sep 27, 1993 | 17.50 | 17.56 | 17.38 | 17.56 | 338 | NYSE | NOC | Fri, Sep 24, 1993 | 17.38 | 17.44 | 17.31 | 17.44 | 337 | NYSE | NOC | Thu, Sep 23, 1993 | 17.69 | 17.75 | 17.31 | 17.38 | 336 | NYSE | NOC | Wed, Sep 22, 1993 | 17.63 | 17.75 | 17.56 | 17.69 | 335 | NYSE | NOC | Tue, Sep 21, 1993 | 17.50 | 17.56 | 17.25 | 17.50 | 334 | NYSE | NOC | Mon, Sep 20, 1993 | 17.38 | 17.69 | 17.31 | 17.56 | 333 | NYSE | NOC | Fri, Sep 17, 1993 | 17.50 | 17.56 | 17.38 | 17.56 | 332 | NYSE | NOC | Thu, Sep 16, 1993 | 17.69 | 17.81 | 17.69 | 17.69 | 331 | NYSE | NOC | Wed, Sep 15, 1993 | 17.88 | 17.88 | 17.75 | 17.81 | 330 | NYSE | NOC | Tue, Sep 14, 1993 | 17.81 | 18.13 | 17.75 | 17.81 | 329 | NYSE | NOC | Mon, Sep 13, 1993 | 17.94 | 17.94 | 17.88 | 17.94 | 328 | NYSE | NOC | Fri, Sep 10, 1993 | 17.50 | 17.88 | 17.44 | 17.88 | 327 | NYSE | NOC | Thu, Sep 9, 1993 | 17.00 | 17.50 | 16.94 | 17.50 | 326 | NYSE | NOC | Wed, Sep 8, 1993 | 17.56 | 17.56 | 17.13 | 17.25 | 325 | NYSE | NOC | Tue, Sep 7, 1993 | 17.81 | 17.81 | 17.44 | 17.50 | 324 | NYSE | NOC | Fri, Sep 3, 1993 | 17.88 | 17.94 | 17.63 | 17.69 | 323 | NYSE | NOC | Thu, Sep 2, 1993 | 18.38 | 18.38 | 17.94 | 18.06 | 322 | NYSE | NOC | Wed, Sep 1, 1993 | 18.44 | 18.44 | 18.19 | 18.44 | 321 | NYSE | NOC | Tue, Aug 31, 1993 | 18.69 | 18.75 | 18.38 | 18.56 | 320 | NYSE | NOC | Mon, Aug 30, 1993 | 18.56 | 18.75 | 18.56 | 18.75 | 319 | NYSE | NOC | Fri, Aug 27, 1993 | 18.38 | 18.63 | 18.38 | 18.63 | 318 | NYSE | NOC | Thu, Aug 26, 1993 | 18.38 | 18.56 | 18.38 | 18.44 | 317 | NYSE | NOC | Wed, Aug 25, 1993 | 18.56 | 18.69 | 18.50 | 18.50 | 316 | NYSE | NOC | Tue, Aug 24, 1993 | 18.25 | 18.63 | 18.19 | 18.56 | 315 | NYSE | NOC | Mon, Aug 23, 1993 | 18.50 | 18.69 | 18.25 | 18.38 | 314 | NYSE | NOC | Fri, Aug 20, 1993 | 18.69 | 18.81 | 18.63 | 18.69 | 313 | NYSE | NOC | Thu, Aug 19, 1993 | 19.00 | 19.00 | 18.63 | 18.69 | 312 | NYSE | NOC | Wed, Aug 18, 1993 | 19.19 | 19.25 | 18.69 | 19.00 | 311 | NYSE | NOC | Tue, Aug 17, 1993 | 19.38 | 19.44 | 19.06 | 19.06 | 310 | NYSE | NOC | Mon, Aug 16, 1993 | 19.69 | 19.75 | 19.56 | 19.69 | 309 | NYSE | NOC | Fri, Aug 13, 1993 | 19.69 | 19.75 | 19.56 | 19.69 | 308 | NYSE | NOC | Thu, Aug 12, 1993 | 19.94 | 19.94 | 19.50 | 19.69 | 307 | NYSE | NOC | Wed, Aug 11, 1993 | 20.00 | 20.06 | 19.88 | 19.94 | 306 | NYSE | NOC | Tue, Aug 10, 1993 | 19.88 | 19.94 | 19.75 | 19.94 | 305 | NYSE | NOC | Mon, Aug 9, 1993 | 20.00 | 20.06 | 19.94 | 20.00 | 304 | NYSE | NOC | Fri, Aug 6, 1993 | 19.88 | 20.00 | 19.81 | 20.00 | 303 | NYSE | NOC | Thu, Aug 5, 1993 | 19.75 | 19.94 | 19.75 | 19.94 | 302 | NYSE | NOC | Wed, Aug 4, 1993 | 19.56 | 19.75 | 19.50 | 19.75 | 301 | NYSE | NOC | Tue, Aug 3, 1993 | 19.75 | 19.88 | 19.44 | 19.56 | 300 | NYSE | NOC | Mon, Aug 2, 1993 | 20.00 | 20.13 | 19.81 | 19.88 | 299 | NYSE | NOC | Fri, Jul 30, 1993 | 19.56 | 20.06 | 19.38 | 20.06 | 298 | NYSE | NOC | Thu, Jul 29, 1993 | 19.44 | 19.75 | 19.31 | 19.31 | 297 | NYSE | NOC | Wed, Jul 28, 1993 | 20.00 | 20.00 | 19.63 | 19.63 | 296 | NYSE | NOC | Tue, Jul 27, 1993 | 19.25 | 19.94 | 19.25 | 19.94 | 295 | NYSE | NOC | Mon, Jul 26, 1993 | 19.44 | 19.44 | 19.13 | 19.25 | 294 | NYSE | NOC | Fri, Jul 23, 1993 | 19.88 | 19.88 | 19.31 | 19.38 | 293 | NYSE | NOC | Thu, Jul 22, 1993 | 20.00 | 20.06 | 19.75 | 19.94 | 292 | NYSE | NOC | Wed, Jul 21, 1993 | 20.81 | 21.00 | 20.63 | 21.00 | 291 | NYSE | NOC | Tue, Jul 20, 1993 | 21.00 | 21.00 | 20.81 | 20.81 | 290 | NYSE | NOC | Mon, Jul 19, 1993 | 21.00 | 21.00 | 20.94 | 21.00 | 289 | NYSE | NOC | Fri, Jul 16, 1993 | 20.88 | 21.06 | 20.81 | 21.00 | 288 | NYSE | NOC | Thu, Jul 15, 1993 | 20.75 | 20.88 | 20.56 | 20.81 | 287 | NYSE | NOC | Wed, Jul 14, 1993 | 20.75 | 20.88 | 20.75 | 20.81 | 286 | NYSE | NOC | Tue, Jul 13, 1993 | 21.13 | 21.19 | 20.38 | 20.81 | 285 | NYSE | NOC | Mon, Jul 12, 1993 | 21.13 | 21.25 | 21.06 | 21.06 | 284 | NYSE | NOC | Fri, Jul 9, 1993 | 21.00 | 21.13 | 20.94 | 21.13 | 283 | NYSE | NOC | Thu, Jul 8, 1993 | 21.06 | 21.13 | 20.81 | 21.06 | 282 | NYSE | NOC | Wed, Jul 7, 1993 | 20.88 | 21.00 | 20.81 | 21.00 | 281 | NYSE | NOC | Tue, Jul 6, 1993 | 20.69 | 20.88 | 20.69 | 20.88 | 280 | NYSE | NOC | Fri, Jul 2, 1993 | 20.88 | 20.88 | 20.69 | 20.69 | 279 | NYSE | NOC | Thu, Jul 1, 1993 | 20.88 | 20.94 | 20.75 | 20.88 | 278 | NYSE | NOC | Wed, Jun 30, 1993 | 20.81 | 20.94 | 20.81 | 20.88 | 277 | NYSE | NOC | Tue, Jun 29, 1993 | 20.63 | 20.88 | 20.56 | 20.88 | 276 | NYSE | NOC | Mon, Jun 28, 1993 | 20.69 | 20.88 | 20.69 | 20.75 | 275 | NYSE | NOC | Fri, Jun 25, 1993 | 20.88 | 21.13 | 20.75 | 20.81 | 274 | NYSE | NOC | Thu, Jun 24, 1993 | 20.00 | 21.31 | 20.00 | 20.81 | 273 | NYSE | NOC | Wed, Jun 23, 1993 | 19.81 | 20.31 | 19.81 | 20.06 | 272 | NYSE | NOC | Tue, Jun 22, 1993 | 19.56 | 20.00 | 19.56 | 19.88 | 271 | NYSE | NOC | Mon, Jun 21, 1993 | 19.75 | 19.75 | 19.56 | 19.69 | 270 | NYSE | NOC | Fri, Jun 18, 1993 | 19.50 | 19.88 | 19.44 | 19.69 | 269 | NYSE | NOC | Thu, Jun 17, 1993 | 19.38 | 19.50 | 19.38 | 19.44 | 268 | NYSE | NOC | Wed, Jun 16, 1993 | 18.94 | 19.44 | 18.94 | 19.38 | 267 | NYSE | NOC | Tue, Jun 15, 1993 | 19.19 | 19.31 | 18.88 | 19.00 | 266 | NYSE | NOC | Mon, Jun 14, 1993 | 19.25 | 19.44 | 19.25 | 19.31 | 265 | NYSE | NOC | Fri, Jun 11, 1993 | 19.25 | 19.44 | 19.19 | 19.31 | 264 | NYSE | NOC | Thu, Jun 10, 1993 | 19.31 | 19.44 | 19.25 | 19.38 | 263 | NYSE | NOC | Wed, Jun 9, 1993 | 19.38 | 19.63 | 19.25 | 19.31 | 262 | NYSE | NOC | Tue, Jun 8, 1993 | 19.50 | 19.50 | 19.31 | 19.31 | 261 | NYSE | NOC | Mon, Jun 7, 1993 | 19.63 | 19.69 | 19.38 | 19.63 | 260 | NYSE | NOC | Fri, Jun 4, 1993 | 19.69 | 19.81 | 19.63 | 19.75 | 259 | NYSE | NOC | Thu, Jun 3, 1993 | 19.56 | 19.94 | 19.56 | 19.81 | 258 | NYSE | NOC | Wed, Jun 2, 1993 | 19.44 | 19.63 | 19.44 | 19.63 | 257 | NYSE | NOC | Tue, Jun 1, 1993 | 19.31 | 19.63 | 19.13 | 19.56 | 256 | NYSE | NOC | Fri, May 28, 1993 | 19.44 | 19.44 | 19.38 | 19.44 | 255 | NYSE | NOC | Thu, May 27, 1993 | 19.31 | 19.56 | 19.31 | 19.44 | 254 | NYSE | NOC | Wed, May 26, 1993 | 19.06 | 19.31 | 19.06 | 19.31 | 253 | NYSE | NOC | Tue, May 25, 1993 | 19.13 | 19.19 | 19.06 | 19.19 | 252 | NYSE | NOC | Mon, May 24, 1993 | 19.31 | 19.38 | 19.00 | 19.25 | 251 | NYSE | NOC | Fri, May 21, 1993 | 19.38 | 19.44 | 19.25 | 19.31 | 250 | NYSE | NOC | Thu, May 20, 1993 | 19.56 | 19.63 | 19.31 | 19.38 | 249 | NYSE | NOC | Wed, May 19, 1993 | 19.50 | 19.69 | 19.25 | 19.69 | 248 | NYSE | NOC | Tue, May 18, 1993 | 19.19 | 19.63 | 19.13 | 19.63 | 247 | NYSE | NOC | Mon, May 17, 1993 | 18.75 | 18.94 | 18.63 | 18.94 | 246 | NYSE | NOC | Fri, May 14, 1993 | 19.00 | 19.00 | 18.56 | 18.63 | 245 | NYSE | NOC | Thu, May 13, 1993 | 19.31 | 19.31 | 19.00 | 19.06 | 244 | NYSE | NOC | Wed, May 12, 1993 | 19.25 | 19.38 | 19.13 | 19.38 | 243 | NYSE | NOC | Tue, May 11, 1993 | 19.19 | 19.38 | 19.19 | 19.31 | 242 | NYSE | NOC | Mon, May 10, 1993 | 19.19 | 19.38 | 19.19 | 19.25 | 241 | NYSE | NOC | Fri, May 7, 1993 | 19.31 | 19.31 | 19.19 | 19.19 | 240 | NYSE | NOC | Thu, May 6, 1993 | 19.50 | 19.56 | 19.31 | 19.31 | 239 | NYSE | NOC | Wed, May 5, 1993 | 19.50 | 19.63 | 19.50 | 19.56 | 238 | NYSE | NOC | Tue, May 4, 1993 | 19.38 | 19.69 | 19.31 | 19.63 | 237 | NYSE | NOC | Mon, May 3, 1993 | 19.56 | 19.56 | 19.31 | 19.31 | 236 | NYSE | NOC | Fri, Apr 30, 1993 | 19.31 | 19.56 | 19.31 | 19.50 | 235 | NYSE | NOC | Thu, Apr 29, 1993 | 18.94 | 19.44 | 18.88 | 19.31 | 234 | NYSE | NOC | Wed, Apr 28, 1993 | 18.88 | 18.88 | 18.75 | 18.88 | 233 | NYSE | NOC | Tue, Apr 27, 1993 | 18.88 | 18.94 | 18.63 | 18.88 | 232 | NYSE | NOC | Mon, Apr 26, 1993 | 19.13 | 19.25 | 18.88 | 18.94 | 231 | NYSE | NOC | Fri, Apr 23, 1993 | 18.75 | 19.50 | 18.75 | 19.50 | 230 | NYSE | NOC | Thu, Apr 22, 1993 | 19.13 | 19.13 | 18.88 | 18.88 | 229 | NYSE | NOC | Wed, Apr 21, 1993 | 19.19 | 19.50 | 18.88 | 19.13 | 228 | NYSE | NOC | Tue, Apr 20, 1993 | 19.50 | 19.69 | 19.00 | 19.31 | 227 | NYSE | NOC | Mon, Apr 19, 1993 | 19.25 | 19.25 | 19.06 | 19.25 | 226 | NYSE | NOC | Fri, Apr 16, 1993 | 18.88 | 19.31 | 18.88 | 19.19 | 225 | NYSE | NOC | Thu, Apr 15, 1993 | 19.31 | 19.63 | 19.13 | 19.13 | 224 | NYSE | NOC | Wed, Apr 14, 1993 | 19.44 | 19.44 | 19.25 | 19.31 | 223 | NYSE | NOC | Tue, Apr 13, 1993 | 18.63 | 19.63 | 18.63 | 19.50 | 222 | NYSE | NOC | Mon, Apr 12, 1993 | 18.19 | 18.75 | 18.19 | 18.69 | 221 | NYSE | NOC | Thu, Apr 8, 1993 | 18.31 | 18.44 | 18.13 | 18.13 | 220 | NYSE | NOC | Wed, Apr 7, 1993 | 18.44 | 18.44 | 18.31 | 18.38 | 219 | NYSE | NOC | Tue, Apr 6, 1993 | 17.94 | 18.31 | 17.88 | 18.31 | 218 | NYSE | NOC | Mon, Apr 5, 1993 | 17.75 | 17.94 | 17.69 | 17.81 | 217 | NYSE | NOC | Fri, Apr 2, 1993 | 18.13 | 18.13 | 17.81 | 17.88 | 216 | NYSE | NOC | Thu, Apr 1, 1993 | 18.44 | 18.44 | 18.25 | 18.31 | 215 | NYSE | NOC | Wed, Mar 31, 1993 | 18.38 | 18.69 | 18.38 | 18.44 | 214 | NYSE | NOC | Tue, Mar 30, 1993 | 18.00 | 18.50 | 18.00 | 18.38 | 213 | NYSE | NOC | Mon, Mar 29, 1993 | 17.81 | 18.13 | 17.81 | 18.06 | 212 | NYSE | NOC | Fri, Mar 26, 1993 | 17.56 | 17.81 | 17.56 | 17.75 | 211 | NYSE | NOC | Thu, Mar 25, 1993 | 17.50 | 17.56 | 17.38 | 17.50 | 210 | NYSE | NOC | Wed, Mar 24, 1993 | 17.63 | 17.75 | 17.44 | 17.50 | 209 | NYSE | NOC | Tue, Mar 23, 1993 | 17.81 | 17.94 | 17.81 | 17.88 | 208 | NYSE | NOC | Mon, Mar 22, 1993 | 17.75 | 17.81 | 17.69 | 17.81 | 207 | NYSE | NOC | Fri, Mar 19, 1993 | 17.50 | 17.75 | 17.44 | 17.69 | 206 | NYSE | NOC | Thu, Mar 18, 1993 | 17.56 | 17.63 | 17.38 | 17.38 | 205 | NYSE | NOC | Wed, Mar 17, 1993 | 17.75 | 17.81 | 17.56 | 17.56 | 204 | NYSE | NOC | Tue, Mar 16, 1993 | 17.81 | 17.88 | 17.75 | 17.81 | 203 | NYSE | NOC | Mon, Mar 15, 1993 | 17.81 | 17.88 | 17.75 | 17.81 | 202 | NYSE | NOC | Fri, Mar 12, 1993 | 17.50 | 17.94 | 17.50 | 17.88 | 201 | NYSE | NOC | Thu, Mar 11, 1993 | 17.56 | 17.63 | 17.50 | 17.56 | 200 | NYSE | NOC | Wed, Mar 10, 1993 | 17.50 | 17.69 | 17.50 | 17.56 | 199 | NYSE | NOC | Tue, Mar 9, 1993 | 17.25 | 17.75 | 17.25 | 17.56 | 198 | NYSE | NOC | Mon, Mar 8, 1993 | 17.06 | 17.25 | 17.00 | 17.25 | 197 | NYSE | NOC | Fri, Mar 5, 1993 | 16.75 | 17.06 | 16.75 | 17.00 | 196 | NYSE | NOC | Thu, Mar 4, 1993 | 16.75 | 16.81 | 16.63 | 16.81 | 195 | NYSE | NOC | Wed, Mar 3, 1993 | 16.69 | 16.88 | 16.69 | 16.88 | 194 | NYSE | NOC | Tue, Mar 2, 1993 | 16.44 | 16.81 | 16.44 | 16.81 | 193 | NYSE | NOC | Mon, Mar 1, 1993 | 16.75 | 16.75 | 16.44 | 16.56 | 192 | NYSE | NOC | Fri, Feb 26, 1993 | 16.75 | 16.88 | 16.69 | 16.81 | 191 | NYSE | NOC | Thu, Feb 25, 1993 | 16.44 | 17.19 | 16.38 | 16.75 | 190 | NYSE | NOC | Wed, Feb 24, 1993 | 16.13 | 16.38 | 16.13 | 16.38 | 189 | NYSE | NOC | Tue, Feb 23, 1993 | 15.69 | 16.19 | 15.63 | 16.13 | 188 | NYSE | NOC | Mon, Feb 22, 1993 | 15.69 | 15.81 | 15.56 | 15.81 | 187 | NYSE | NOC | Fri, Feb 19, 1993 | 15.63 | 15.63 | 15.56 | 15.56 | 186 | NYSE | NOC | Thu, Feb 18, 1993 | 15.88 | 15.94 | 15.38 | 15.63 | 185 | NYSE | NOC | Wed, Feb 17, 1993 | 15.75 | 16.13 | 15.63 | 15.63 | 184 | NYSE | NOC | Tue, Feb 16, 1993 | 15.50 | 15.75 | 15.50 | 15.75 | 183 | NYSE | NOC | Fri, Feb 12, 1993 | 15.88 | 15.88 | 15.25 | 15.25 | 182 | NYSE | NOC | Thu, Feb 11, 1993 | 16.00 | 16.06 | 15.75 | 15.75 | 181 | NYSE | NOC | Wed, Feb 10, 1993 | 16.13 | 16.13 | 15.69 | 15.75 | 180 | NYSE | NOC | Tue, Feb 9, 1993 | 16.00 | 16.25 | 16.00 | 16.19 | 179 | NYSE | NOC | Mon, Feb 8, 1993 | 15.75 | 16.00 | 15.63 | 16.00 | 178 | NYSE | NOC | Fri, Feb 5, 1993 | 16.31 | 16.31 | 15.50 | 15.50 | 177 | NYSE | NOC | Thu, Feb 4, 1993 | 16.44 | 16.56 | 16.25 | 16.31 | 176 | NYSE | NOC | Wed, Feb 3, 1993 | 16.38 | 16.56 | 16.25 | 16.31 | 175 | NYSE | NOC | Tue, Feb 2, 1993 | 16.00 | 16.31 | 15.88 | 16.31 | 174 | NYSE | NOC | Mon, Feb 1, 1993 | 16.13 | 16.19 | 15.63 | 16.13 | 173 | NYSE | NOC | Fri, Jan 29, 1993 | 16.63 | 16.69 | 16.13 | 16.13 | 172 | NYSE | NOC | Thu, Jan 28, 1993 | 16.63 | 16.81 | 16.63 | 16.63 | 171 | NYSE | NOC | Wed, Jan 27, 1993 | 17.38 | 17.38 | 16.19 | 16.63 | 170 | NYSE | NOC | Tue, Jan 26, 1993 | 17.88 | 17.94 | 17.38 | 17.50 | 169 | NYSE | NOC | Mon, Jan 25, 1993 | 17.75 | 17.88 | 17.69 | 17.88 | 168 | NYSE | NOC | Fri, Jan 22, 1993 | 17.31 | 17.63 | 17.31 | 17.63 | 167 | NYSE | NOC | Thu, Jan 21, 1993 | 17.13 | 17.31 | 17.06 | 17.25 | 166 | NYSE | NOC | Wed, Jan 20, 1993 | 17.88 | 17.94 | 17.00 | 17.00 | 165 | NYSE | NOC | Tue, Jan 19, 1993 | 17.50 | 17.69 | 17.44 | 17.69 | 164 | NYSE | NOC | Mon, Jan 18, 1993 | 17.50 | 17.56 | 17.25 | 17.56 | 163 | NYSE | NOC | Fri, Jan 15, 1993 | 16.88 | 17.50 | 16.63 | 17.44 | 162 | NYSE | NOC | Thu, Jan 14, 1993 | 16.81 | 16.94 | 16.56 | 16.81 | 161 | NYSE | NOC | Wed, Jan 13, 1993 | 16.88 | 17.00 | 16.75 | 16.75 | 160 | NYSE | NOC | Tue, Jan 12, 1993 | 16.81 | 16.81 | 16.63 | 16.69 | 159 | NYSE | NOC | Mon, Jan 11, 1993 | 16.50 | 16.81 | 16.50 | 16.75 | 158 | NYSE | NOC | Fri, Jan 8, 1993 | 16.75 | 16.81 | 16.50 | 16.50 | 157 | NYSE | NOC | Thu, Jan 7, 1993 | 16.69 | 16.81 | 16.56 | 16.81 | 156 | NYSE | NOC | Wed, Jan 6, 1993 | 16.88 | 16.88 | 16.69 | 16.75 | 155 | NYSE | NOC | Tue, Jan 5, 1993 | 16.81 | 16.88 | 16.63 | 16.81 | 154 | NYSE | NOC | Mon, Jan 4, 1993 | 17.06 | 17.13 | 16.94 | 17.00 | 153 | NYSE | NOC | Thu, Dec 31, 1992 | 16.94 | 17.13 | 16.88 | 17.06 | 152 | NYSE | NOC | Wed, Dec 30, 1992 | 17.31 | 17.31 | 16.94 | 16.94 | 151 | NYSE | NOC | Tue, Dec 29, 1992 | 17.25 | 17.44 | 17.13 | 17.19 | 150 | NYSE | NOC | Mon, Dec 28, 1992 | 16.94 | 17.25 | 16.88 | 17.25 | 149 | NYSE | NOC | Thu, Dec 24, 1992 | 17.00 | 17.06 | 17.00 | 17.06 | 148 | NYSE | NOC | Wed, Dec 23, 1992 | 17.00 | 17.19 | 16.94 | 17.13 | 147 | NYSE | NOC | Tue, Dec 22, 1992 | 16.38 | 16.88 | 16.38 | 16.88 | 146 | NYSE | NOC | Mon, Dec 21, 1992 | 16.63 | 16.63 | 16.38 | 16.44 | 145 | NYSE | NOC | Fri, Dec 18, 1992 | 16.63 | 16.75 | 16.63 | 16.69 | 144 | NYSE | NOC | Thu, Dec 17, 1992 | 16.13 | 16.31 | 16.06 | 16.19 | 143 | NYSE | NOC | Wed, Dec 16, 1992 | 16.94 | 17.00 | 16.06 | 16.19 | 142 | NYSE | NOC | Tue, Dec 15, 1992 | 17.00 | 17.00 | 16.81 | 16.88 | 141 | NYSE | NOC | Mon, Dec 14, 1992 | 16.75 | 17.31 | 16.75 | 17.13 | 140 | NYSE | NOC | Fri, Dec 11, 1992 | 16.56 | 16.88 | 16.50 | 16.88 | 139 | NYSE | NOC | Thu, Dec 10, 1992 | 16.69 | 17.06 | 16.31 | 16.56 | 138 | NYSE | NOC | Wed, Dec 9, 1992 | 15.63 | 17.00 | 15.63 | 16.69 | 137 | NYSE | NOC | Tue, Dec 8, 1992 | 15.63 | 15.69 | 15.50 | 15.63 | 136 | NYSE | NOC | Mon, Dec 7, 1992 | 15.56 | 15.63 | 15.50 | 15.63 | 135 | NYSE | NOC | Fri, Dec 4, 1992 | 15.44 | 15.56 | 15.38 | 15.56 | 134 | NYSE | NOC | Thu, Dec 3, 1992 | 15.31 | 15.56 | 15.19 | 15.31 | 133 | NYSE | NOC | Wed, Dec 2, 1992 | 14.56 | 15.50 | 14.56 | 15.25 | 132 | NYSE | NOC | Tue, Dec 1, 1992 | 14.31 | 14.50 | 14.31 | 14.50 | 131 | NYSE | NOC | Mon, Nov 30, 1992 | 14.44 | 14.44 | 14.31 | 14.31 | 130 | NYSE | NOC | Fri, Nov 27, 1992 | 14.25 | 14.38 | 14.25 | 14.38 | 129 | NYSE | NOC | Wed, Nov 25, 1992 | 13.94 | 14.25 | 13.94 | 14.19 | 128 | NYSE | NOC | Tue, Nov 24, 1992 | 13.88 | 14.00 | 13.81 | 13.94 | 127 | NYSE | NOC | Mon, Nov 23, 1992 | 13.88 | 13.88 | 13.75 | 13.81 | 126 | NYSE | NOC | Fri, Nov 20, 1992 | 14.13 | 14.13 | 13.94 | 13.94 | 125 | NYSE | NOC | Thu, Nov 19, 1992 | 14.25 | 14.25 | 14.00 | 14.06 | 124 | NYSE | NOC | Wed, Nov 18, 1992 | 13.69 | 14.00 | 13.69 | 13.94 | 123 | NYSE | NOC | Tue, Nov 17, 1992 | 13.06 | 13.13 | 13.06 | 13.06 | 122 | NYSE | NOC | Mon, Nov 16, 1992 | 13.06 | 13.19 | 13.00 | 13.13 | 121 | NYSE | NOC | Fri, Nov 13, 1992 | 12.88 | 13.13 | 12.88 | 13.06 | 120 | NYSE | NOC | Thu, Nov 12, 1992 | 12.75 | 12.88 | 12.69 | 12.88 | 119 | NYSE | NOC | Wed, Nov 11, 1992 | 12.75 | 12.75 | 12.63 | 12.69 | 118 | NYSE | NOC | Tue, Nov 10, 1992 | 13.00 | 13.00 | 12.69 | 12.69 | 117 | NYSE | NOC | Mon, Nov 9, 1992 | 12.94 | 13.00 | 12.88 | 12.94 | 116 | NYSE | NOC | Fri, Nov 6, 1992 | 12.63 | 12.94 | 12.63 | 12.88 | 115 | NYSE | NOC | Thu, Nov 5, 1992 | 12.94 | 12.94 | 12.75 | 12.75 | 114 | NYSE | NOC | Wed, Nov 4, 1992 | 13.00 | 13.13 | 12.81 | 12.81 | 113 | NYSE | NOC | Tue, Nov 3, 1992 | 13.00 | 13.13 | 12.94 | 13.00 | 112 | NYSE | NOC | Mon, Nov 2, 1992 | 12.75 | 13.06 | 12.69 | 13.06 | 111 | NYSE | NOC | Fri, Oct 30, 1992 | 13.13 | 13.13 | 12.81 | 12.81 | 110 | NYSE | NOC | Thu, Oct 29, 1992 | 12.94 | 13.00 | 12.88 | 13.00 | 109 | NYSE | NOC | Wed, Oct 28, 1992 | 12.81 | 12.81 | 12.69 | 12.75 | 108 | NYSE | NOC | Tue, Oct 27, 1992 | 13.06 | 13.13 | 12.94 | 12.94 | 107 | NYSE | NOC | Mon, Oct 26, 1992 | 12.56 | 13.13 | 12.56 | 13.13 | 106 | NYSE | NOC | Fri, Oct 23, 1992 | 12.50 | 12.75 | 12.50 | 12.63 | 105 | NYSE | NOC | Thu, Oct 22, 1992 | 12.31 | 12.44 | 12.31 | 12.44 | 104 | NYSE | NOC | Wed, Oct 21, 1992 | 12.06 | 12.31 | 12.00 | 12.19 | 103 | NYSE | NOC | Tue, Oct 20, 1992 | 11.94 | 12.00 | 11.88 | 11.94 | 102 | NYSE | NOC | Mon, Oct 19, 1992 | 11.69 | 12.06 | 11.69 | 12.00 | 101 | NYSE | NOC | Fri, Oct 16, 1992 | 11.94 | 11.94 | 11.63 | 11.63 | 100 | NYSE | NOC | Thu, Oct 15, 1992 | 11.63 | 11.88 | 11.63 | 11.81 | 99 | NYSE | NOC | Wed, Oct 14, 1992 | 11.63 | 11.69 | 11.50 | 11.56 | 98 | NYSE | NOC | Tue, Oct 13, 1992 | 11.81 | 11.88 | 11.63 | 11.63 | 97 | NYSE | NOC | Mon, Oct 12, 1992 | 11.63 | 11.69 | 11.63 | 11.69 | 96 | NYSE | NOC | Fri, Oct 9, 1992 | 11.63 | 11.88 | 11.50 | 11.50 | 95 | NYSE | NOC | Thu, Oct 8, 1992 | 11.38 | 11.63 | 11.31 | 11.63 | 94 | NYSE | NOC | Wed, Oct 7, 1992 | 11.94 | 12.00 | 11.25 | 11.25 | 93 | NYSE | NOC | Tue, Oct 6, 1992 | 11.81 | 12.00 | 11.81 | 11.94 | 92 | NYSE | NOC | Mon, Oct 5, 1992 | 12.06 | 12.06 | 11.75 | 11.81 | 91 | NYSE | NOC | Fri, Oct 2, 1992 | 12.19 | 12.19 | 12.06 | 12.06 | 90 | NYSE | NOC | Thu, Oct 1, 1992 | 12.31 | 12.31 | 12.06 | 12.13 | 89 | NYSE | NOC | Wed, Sep 30, 1992 | 12.00 | 12.19 | 12.00 | 12.19 | 88 | NYSE | NOC | Tue, Sep 29, 1992 | 12.06 | 12.06 | 11.88 | 12.06 | 87 | NYSE | NOC | Mon, Sep 28, 1992 | 12.00 | 12.13 | 12.00 | 12.13 | 86 | NYSE | NOC | Fri, Sep 25, 1992 | 12.06 | 12.13 | 12.00 | 12.06 | 85 | NYSE | NOC | Thu, Sep 24, 1992 | 12.06 | 12.13 | 12.00 | 12.06 | 84 | NYSE | NOC | Wed, Sep 23, 1992 | 12.06 | 12.13 | 11.94 | 11.94 | 83 | NYSE | NOC | Tue, Sep 22, 1992 | 12.25 | 12.25 | 12.00 | 12.06 | 82 | NYSE | NOC | Mon, Sep 21, 1992 | 12.38 | 12.50 | 12.25 | 12.25 | 81 | NYSE | NOC | Fri, Sep 18, 1992 | 12.13 | 12.88 | 12.13 | 12.81 | 80 | NYSE | NOC | Thu, Sep 17, 1992 | 11.94 | 12.19 | 11.81 | 12.13 | 79 | NYSE | NOC | Wed, Sep 16, 1992 | 11.69 | 12.06 | 11.69 | 12.00 | 78 | NYSE | NOC | Tue, Sep 15, 1992 | 11.88 | 11.88 | 11.63 | 11.81 | 77 | NYSE | NOC | Mon, Sep 14, 1992 | 11.63 | 11.94 | 11.50 | 11.88 | 76 | NYSE | NOC | Fri, Sep 11, 1992 | 11.75 | 11.75 | 11.25 | 11.56 | 75 | NYSE | NOC | Thu, Sep 10, 1992 | 12.06 | 12.06 | 11.50 | 11.75 | 74 | NYSE | NOC | Wed, Sep 9, 1992 | 12.19 | 12.25 | 12.00 | 12.00 | 73 | NYSE | NOC | Tue, Sep 8, 1992 | 12.38 | 12.38 | 12.13 | 12.13 | 72 | NYSE | NOC | Fri, Sep 4, 1992 | 12.38 | 12.38 | 12.25 | 12.38 | 71 | NYSE | NOC | Thu, Sep 3, 1992 | 12.38 | 12.38 | 12.25 | 12.31 | 70 | NYSE | NOC | Wed, Sep 2, 1992 | 12.31 | 12.44 | 12.31 | 12.38 | 69 | NYSE | NOC | Tue, Sep 1, 1992 | 12.50 | 12.50 | 12.31 | 12.31 | 68 | NYSE | NOC | Mon, Aug 31, 1992 | 12.63 | 12.63 | 12.38 | 12.44 | 67 | NYSE | NOC | Fri, Aug 28, 1992 | 12.63 | 12.69 | 12.63 | 12.63 | 66 | NYSE | NOC | Thu, Aug 27, 1992 | 12.31 | 12.75 | 12.31 | 12.63 | 65 | NYSE | NOC | Wed, Aug 26, 1992 | 12.63 | 12.63 | 12.25 | 12.31 | 64 | NYSE | NOC | Tue, Aug 25, 1992 | 12.75 | 12.75 | 12.50 | 12.50 | 63 | NYSE | NOC | Mon, Aug 24, 1992 | 12.75 | 12.81 | 12.75 | 12.75 | 62 | NYSE | NOC | Fri, Aug 21, 1992 | 12.75 | 12.88 | 12.75 | 12.88 | 61 | NYSE | NOC | Thu, Aug 20, 1992 | 12.75 | 12.88 | 12.69 | 12.75 | 60 | NYSE | NOC | Wed, Aug 19, 1992 | 12.88 | 12.88 | 12.75 | 12.75 | 59 | NYSE | NOC | Tue, Aug 18, 1992 | 13.00 | 13.00 | 12.88 | 12.94 | 58 | NYSE | NOC | Mon, Aug 17, 1992 | 12.81 | 13.00 | 12.81 | 12.94 | 57 | NYSE | NOC | Fri, Aug 14, 1992 | 12.63 | 12.81 | 12.63 | 12.81 | 56 | NYSE | NOC | Thu, Aug 13, 1992 | 12.50 | 12.63 | 12.38 | 12.56 | 55 | NYSE | NOC | Wed, Aug 12, 1992 | 13.38 | 13.38 | 12.88 | 13.00 | 54 | NYSE | NOC | Tue, Aug 11, 1992 | 13.63 | 13.63 | 13.38 | 13.38 | 53 | NYSE | NOC | Mon, Aug 10, 1992 | 13.38 | 13.50 | 13.38 | 13.50 | 52 | NYSE | NOC | Fri, Aug 7, 1992 | 13.44 | 13.69 | 13.38 | 13.38 | 51 | NYSE | NOC | Thu, Aug 6, 1992 | 13.69 | 13.75 | 13.44 | 13.50 | 50 | NYSE | NOC | Wed, Aug 5, 1992 | 13.88 | 13.94 | 13.75 | 13.81 | 49 | NYSE | NOC | Tue, Aug 4, 1992 | 14.06 | 14.06 | 13.94 | 13.94 | 48 | NYSE | NOC | Mon, Aug 3, 1992 | 14.13 | 14.13 | 13.94 | 14.06 | 47 | NYSE | NOC | Fri, Jul 31, 1992 | 13.94 | 14.19 | 13.88 | 14.13 | 46 | NYSE | NOC | Thu, Jul 30, 1992 | 13.88 | 14.06 | 13.88 | 14.00 | 45 | NYSE | NOC | Wed, Jul 29, 1992 | 13.81 | 14.06 | 13.63 | 13.88 | 44 | NYSE | NOC | Tue, Jul 28, 1992 | 13.69 | 13.81 | 13.63 | 13.81 | 43 | NYSE | NOC | Mon, Jul 27, 1992 | 13.56 | 13.69 | 13.50 | 13.63 | 42 | NYSE | NOC | Fri, Jul 24, 1992 | 13.31 | 13.56 | 13.25 | 13.56 | 41 | NYSE | NOC | Thu, Jul 23, 1992 | 13.25 | 13.31 | 13.25 | 13.31 | 40 | NYSE | NOC | Wed, Jul 22, 1992 | 13.50 | 13.50 | 13.25 | 13.31 | 39 | NYSE | NOC | Tue, Jul 21, 1992 | 13.69 | 13.69 | 13.38 | 13.50 | 38 | NYSE | NOC | Mon, Jul 20, 1992 | 13.25 | 13.63 | 13.25 | 13.63 | 37 | NYSE | NOC | Fri, Jul 17, 1992 | 13.56 | 13.56 | 13.38 | 13.44 | 36 | NYSE | NOC | Thu, Jul 16, 1992 | 13.56 | 13.69 | 13.50 | 13.56 | 35 | NYSE | NOC | Wed, Jul 15, 1992 | 13.38 | 13.63 | 13.31 | 13.63 | 34 | NYSE | NOC | Tue, Jul 14, 1992 | 13.44 | 13.44 | 13.25 | 13.31 | 33 | NYSE | NOC | Mon, Jul 13, 1992 | 13.44 | 13.44 | 13.25 | 13.38 | 32 | NYSE | NOC | Fri, Jul 10, 1992 | 13.38 | 13.44 | 13.25 | 13.38 | 31 | NYSE | NOC | Thu, Jul 9, 1992 | 13.44 | 13.56 | 13.38 | 13.44 | 30 | NYSE | NOC | Wed, Jul 8, 1992 | 13.56 | 13.63 | 13.44 | 13.50 | 29 | NYSE | NOC | Tue, Jul 7, 1992 | 13.31 | 13.81 | 13.31 | 13.63 | 28 | NYSE | NOC | Mon, Jul 6, 1992 | 13.00 | 13.19 | 13.00 | 13.19 | 27 | NYSE | NOC | Thu, Jul 2, 1992 | 13.13 | 13.13 | 13.00 | 13.00 | 26 | NYSE | NOC | Wed, Jul 1, 1992 | 13.19 | 13.25 | 13.00 | 13.00 | 25 | NYSE | NOC | Tue, Jun 30, 1992 | 12.94 | 13.31 | 12.81 | 13.13 | 24 | NYSE | NOC | Mon, Jun 29, 1992 | 12.56 | 12.94 | 12.50 | 12.94 | 23 | NYSE | NOC | Fri, Jun 26, 1992 | 12.38 | 12.44 | 12.38 | 12.44 | 22 | NYSE | NOC | Thu, Jun 25, 1992 | 12.56 | 12.56 | 12.38 | 12.38 | 21 | NYSE | NOC | Wed, Jun 24, 1992 | 12.81 | 12.88 | 12.56 | 12.56 | 20 | NYSE | NOC | Tue, Jun 23, 1992 | 13.00 | 13.00 | 12.81 | 12.81 | 19 | NYSE | NOC | Mon, Jun 22, 1992 | 12.88 | 13.00 | 12.88 | 13.00 | 18 | NYSE | NOC | Fri, Jun 19, 1992 | 12.75 | 13.00 | 12.69 | 13.00 | 17 | NYSE | NOC | Thu, Jun 18, 1992 | 12.38 | 12.75 | 12.38 | 12.75 | 16 | NYSE | NOC | Wed, Jun 17, 1992 | 12.63 | 12.63 | 12.44 | 12.50 | 15 | NYSE | NOC | Tue, Jun 16, 1992 | 12.81 | 12.88 | 12.69 | 12.69 | 14 | NYSE | NOC | Mon, Jun 15, 1992 | 12.81 | 12.81 | 12.69 | 12.81 | 13 | NYSE | NOC | Fri, Jun 12, 1992 | 12.81 | 12.81 | 12.75 | 12.75 | 12 | NYSE | NOC | Thu, Jun 11, 1992 | 12.56 | 12.69 | 12.50 | 12.69 | 11 | NYSE | NOC | Wed, Jun 10, 1992 | 12.50 | 12.56 | 12.50 | 12.56 | 10 | NYSE | NOC | Tue, Jun 9, 1992 | 12.75 | 12.75 | 12.44 | 12.50 | 9 | NYSE | NOC | Mon, Jun 8, 1992 | 12.50 | 12.69 | 12.50 | 12.63 | 8 | NYSE | NOC | Fri, Jun 5, 1992 | 12.50 | 12.63 | 12.44 | 12.44 | 7 | NYSE | NOC | Thu, Jun 4, 1992 | 12.44 | 12.63 | 12.44 | 12.56 | 6 | NYSE | NOC | Wed, Jun 3, 1992 | 12.44 | 12.63 | 12.38 | 12.56 | 5 | NYSE | NOC | Tue, Jun 2, 1992 | 12.50 | 12.69 | 12.50 | 12.56 | 4 | NYSE | NOC | Mon, Jun 1, 1992 | 12.69 | 12.69 | 12.50 | 12.56 | 3 | NYSE | NOC | Fri, May 29, 1992 | 12.56 | 12.63 | 12.44 | 12.50 | 2 | NYSE | NOC | Thu, May 28, 1992 | 12.56 | 12.63 | 12.50 | 12.63 | 1 | NYSE | NOC | Wed, May 27, 1992 | 12.56 | 12.63 | 12.50 | 12.56 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.