Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	172.55	175.95	171.77	175.79	340,495	+3.70(+2.15%)
Aug 30, 2017	169.98	172.16	169.38	172.09	225,078	+2.28(+1.34%)
Aug 29, 2017	168.29	170.17	167.51	169.81	189,991	+0.04(+0.02%)
Aug 28, 2017	168.55	170.21	167.54	169.77	295,124	+2.37(+1.42%)
Aug 25, 2017		167.78	165.76	167.40	188,152	+1.91(+1.15%)
Aug 24, 2017	164.59	166.08	164.55	165.49	202,682	-0.16(-0.10%)
Aug 23, 2017	165.26	166.22	164.81	165.65	259,637	-0.33(-0.20%)
Aug 22, 2017	165.92	166.82	165.66	165.98	276,743	+0.77(+0.47%)
Aug 21, 2017	165.80	166.50	163.50	165.21	282,580	-0.69(-0.42%)
Aug 18, 2017	165.45	166.70	165.04	165.90	226,795	+0.85(+0.51%)
Aug 17, 2017	168.53	169.46	164.84	165.05	254,693	-4.07(-2.41%)
Aug 16, 2017	169.29	170.39	168.15	169.12	352,173	+0.55(+0.33%)
Aug 15, 2017	168.00	169.45	167.66	168.57	378,407	+0.76(+0.45%)
Aug 14, 2017	165.05	168.11	164.65	167.81	406,009	+3.88(+2.37%)
Aug 11, 2017	164.56	165.44	163.58	163.93	291,686	-0.74(-0.45%)
Aug 10, 2017	164.20	166.33	164.20	164.67	721,973	-0.66(-0.40%)
Aug 09, 2017	162.85	165.44	162.23	165.33	388,617	+1.70(+1.04%)
Aug 08, 2017	162.39	164.22	161.59	163.63	741,632	+1.03(+0.63%)
Aug 07, 2017	161.37	163.75	161.06	162.60	502,425	+1.86(+1.16%)
Aug 04, 2017	160.07	161.72	159.69	160.74	313,379	+1.12(+0.70%)
Aug 03, 2017	162.84	164.00	158.65	159.62	736,621	-2.55(-1.57%)
Aug 02, 2017	166.90	168.93	161.42	162.17	591,168	-4.22(-2.54%)
Aug 01, 2017	163.00	167.00	162.05	166.39	1,255,536	+13.75(+9.01%)
Jul 31, 2017	155.00	155.64	152.28	152.64	519,200	-1.41(-0.92%)
Jul 28, 2017	153.17	154.83	153.06	154.05	281,170	+0.13(+0.08%)
Jul 27, 2017	157.95	158.35	153.31	153.92	350,132	-3.38(-2.15%)
Jul 26, 2017	157.55	158.61	156.52	157.30	194,994	+0.25(+0.16%)
Jul 25, 2017	157.35	157.94	155.71	157.05	361,416	+1.42(+0.91%)
Jul 24, 2017	157.03	158.39	155.33	155.63	726,809	+3.19(+2.09%)
Jul 21, 2017	150.62	152.58	150.31	152.44	284,369	+1.00(+0.66%)
Jul 20, 2017	151.82	152.24	149.97	151.44	196,988	+0.36(+0.24%)
Jul 19, 2017	150.00	151.95	149.31	151.08	270,125	+1.29(+0.86%)
Jul 18, 2017	148.80	151.50	147.02	149.79	625,262	-4.02(-2.61%)
Jul 17, 2017	156.00	157.83	153.21	153.81	388,425	-1.69(-1.09%)
Jul 14, 2017	152.28	156.10	152.28	155.50	206,025	+3.48(+2.29%)
Jul 13, 2017	152.02	153.95	151.47	152.02	317,303	+0.28(+0.18%)
Jul 12, 2017	152.48	153.43	151.05	151.74	408,820	+1.07(+0.71%)
Jul 11, 2017	150.33	151.27	149.50	150.67	337,559	-0.61(-0.40%)
Jul 10, 2017	150.42	151.85	150.23	151.28	254,360	+0.65(+0.43%)
Jul 07, 2017	147.99	151.14	147.44	150.63	259,311	+3.12(+2.12%)
Jul 06, 2017	147.54	149.10	146.70	147.51	367,715	-0.86(-0.58%)
Jul 05, 2017	146.82	149.00	145.81	148.37	235,693	+3.29(+2.27%)
Jul 03, 2017	145.89	147.68	144.71	145.08	166,147	-0.02(-0.01%)
Jun 30, 2017	144.85	146.50	143.45	145.10	319,533	+0.90(+0.62%)
Jun 29, 2017	145.87	147.51	142.58	144.20	358,984	-2.29(-1.56%)
Jun 28, 2017	146.26	147.55	144.58	146.49	397,029	+0.92(+0.63%)
Jun 27, 2017	147.34	147.99	145.33	145.57	377,700	-2.46(-1.66%)
Jun 26, 2017	148.25	149.29	147.22	148.03	463,548	+1.20(+0.82%)
Jun 23, 2017		148.76		146.83	568,124	+3.26(+2.27%)
Jun 22, 2017	143.85	144.99	142.40	143.57	337,898	+0.48(+0.34%)
Jun 21, 2017	142.75	144.06	142.02	143.09	274,335	+1.03(+0.73%)
Jun 20, 2017	144.83	144.95	141.65	142.06	292,240	-2.32(-1.61%)
Jun 19, 2017	141.61	144.86	141.03	144.38	330,830	+4.11(+2.93%)
Jun 16, 2017	139.00	141.75	138.94	140.27	581,841	+1.82(+1.31%)
Jun 15, 2017	138.25	139.63	136.62	138.45	238,387	-1.92(-1.37%)
Jun 14, 2017	141.90	142.53	138.71	140.37	202,066	-1.08(-0.76%)
Jun 13, 2017	140.20	142.37	139.50	141.45	250,334	+2.69(+1.94%)
Jun 12, 2017	141.57	142.04	137.00	138.76	423,604	-3.81(-2.67%)
Jun 09, 2017	146.00	146.49	139.33	142.57	430,093	-3.09(-2.12%)
Jun 08, 2017	145.84	146.00	142.39	145.66	220,355	+0.77(+0.53%)
Jun 07, 2017	144.23	145.67	143.24	144.89	344,391	+0.92(+0.64%)
Jun 06, 2017	142.96	145.97	141.34	143.97	431,126	+2.91(+2.06%)
Jun 05, 2017	142.45	142.68	140.59	141.06	195,829	-0.94(-0.66%)
Jun 02, 2017	140.74	142.64	140.18	142.00	280,606	+1.36(+0.97%)
Jun 01, 2017	139.84	140.91	138.68	140.64	255,874	+1.60(+1.15%)
May 31, 2017	140.05	140.06	136.60	139.04	170,036	-0.74(-0.53%)
May 30, 2017	139.29	140.53	139.26	139.78	146,769	+0.50(+0.36%)
May 26, 2017	137.65	140.12	137.13	139.28	184,820	+1.29(+0.93%)
May 25, 2017	140.00	140.00	137.65	137.99	192,916	-1.57(-1.12%)
May 24, 2017	138.57	139.86	138.15	139.56	152,570	+1.12(+0.81%)
May 23, 2017	138.12	143.49	136.03	138.44	266,964	+1.55(+1.13%)
May 22, 2017	136.50	137.39	135.72	136.89	222,595	+0.92(+0.68%)
May 19, 2017	136.42	136.96	135.52	135.97	299,700	+1.01(+0.75%)
May 18, 2017	135.96	136.87	133.86	134.96	303,016	-0.68(-0.50%)
May 17, 2017	139.72	140.79	135.54	135.64	399,680	-5.95(-4.20%)
May 16, 2017	142.10	143.81	141.04	141.59	523,752	-1.06(-0.74%)
May 15, 2017	139.21	142.77	138.72	142.65	341,291	+4.00(+2.88%)
May 12, 2017	137.56	138.88	136.23	138.65	241,608	+0.47(+0.34%)
May 11, 2017	135.18	138.39	134.36	138.18	360,467	+2.58(+1.90%)
May 10, 2017	133.96	136.09	133.59	135.60	229,856	+1.29(+0.96%)
May 09, 2017	134.25	135.70	133.89	134.31	247,492	-0.10(-0.07%)
May 08, 2017	133.45	134.50	132.41	134.41	367,971	+0.67(+0.50%)
May 05, 2017	133.67	134.62	132.80	133.74	316,264	+0.23(+0.17%)
May 04, 2017	136.59	136.62	132.91	133.51	298,219	-1.85(-1.37%)
May 03, 2017	136.00	136.68	132.62	135.36	477,811	-0.84(-0.62%)
May 02, 2017	140.00	140.09	134.73	136.20	843,025	+9.58(+7.57%)
May 01, 2017	126.82	127.84	125.09	126.62	317,739	+0.30(+0.24%)
Apr 28, 2017	126.55	127.20	125.82	126.32	324,193	-0.72(-0.57%)
Apr 27, 2017	125.66	127.94	125.66	127.04	174,818	+1.93(+1.54%)
Apr 26, 2017	125.64	126.54	124.30	125.11	247,258	-0.64(-0.51%)
Apr 25, 2017		126.72	124.80	125.75	292,036	+1.29(+1.04%)
Apr 24, 2017	121.99	125.01	121.23	124.46	273,792	+3.91(+3.24%)
Apr 21, 2017	121.23	121.38	119.89	120.55	105,570	-0.55(-0.45%)
Apr 20, 2017	120.00	121.62	119.15	121.10	152,333	+1.64(+1.37%)
Apr 19, 2017	119.33	120.36	118.49	119.46	139,573	+0.85(+0.72%)
Apr 18, 2017	117.76	118.81	117.50	118.61	94,850	+0.75(+0.64%)
Apr 17, 2017	117.51	118.79	116.87	117.86	86,172	+0.69(+0.59%)
Apr 13, 2017	117.54	119.32	116.82	117.17	186,290	-0.34(-0.29%)
Apr 12, 2017	120.10	120.22	117.14	117.51	179,184	-2.45(-2.04%)
Apr 11, 2017	120.75	120.97	118.43	119.96	330,909	-0.86(-0.71%)
Apr 10, 2017	121.19	122.97	120.58	120.82	155,412	-0.16(-0.13%)
Apr 07, 2017	119.93	121.91	119.93	120.98	187,461	+0.83(+0.69%)
Apr 06, 2017	118.76	120.50	117.72	120.15	227,297	+1.80(+1.52%)
Apr 05, 2017	119.63	120.72	117.89	118.35	258,245	-0.89(-0.75%)
Apr 04, 2017	119.35	121.44	118.43	119.24	231,042	-0.20(-0.17%)
Apr 03, 2017	120.63	120.63	117.94	119.44	276,007	-1.26(-1.04%)
Mar 31, 2017	120.12	121.39	119.50	120.70	211,991	+0.78(+0.65%)
Mar 30, 2017	119.61	121.67	119.61	119.92	132,075	+0.02(+0.02%)
Mar 29, 2017	120.05	120.60	119.37	119.90	136,244	-0.11(-0.09%)
Mar 28, 2017	118.97	120.93	118.87	120.01	320,905	+1.38(+1.16%)
Mar 27, 2017	118.00	119.12	117.13	118.63	308,263	-0.40(-0.34%)
Mar 24, 2017	119.28	120.93	118.12	119.03	184,646	+0.48(+0.40%)
Mar 23, 2017	118.10	119.30	117.68	118.55	197,209	+0.10(+0.08%)
Mar 22, 2017	117.12	118.80	117.00	118.45	255,390	+1.51(+1.29%)
Mar 21, 2017	121.80	121.82	116.80	116.94	403,483	-4.15(-3.43%)
Mar 20, 2017	121.40	121.97	120.95	121.09	159,471	-0.37(-0.30%)
Mar 17, 2017	121.03	122.02	120.01	121.46	430,046	+1.30(+1.08%)
Mar 16, 2017	119.69	120.41	118.95	120.16	153,873	+0.72(+0.60%)
Mar 15, 2017	118.97	119.71	118.45	119.44	246,603	+1.15(+0.97%)
Mar 14, 2017	117.72	119.27	117.16	118.29	116,132	-0.37(-0.31%)
Mar 13, 2017	119.32	119.76	118.24	118.66	161,121	-0.89(-0.74%)
Mar 10, 2017	119.41	120.87	118.73	119.55	148,502	+0.98(+0.83%)
Mar 09, 2017	118.07	119.45	118.06	118.57	120,109	-0.41(-0.34%)
Mar 08, 2017	119.10	121.51	118.50	118.98	366,870	+0.87(+0.74%)
Mar 07, 2017	117.21	119.26	117.21	118.11	268,198	+0.19(+0.16%)
Mar 06, 2017	118.03	118.70	116.02	117.92	232,061	-0.90(-0.76%)
Mar 03, 2017	118.96	119.48	117.83	118.82	309,562	+0.11(+0.09%)
Mar 02, 2017	120.32	121.13	118.58	118.71	224,075	-2.04(-1.69%)
Mar 01, 2017	118.88	121.11	118.50	120.75	201,202	+2.45(+2.07%)
Feb 28, 2017	120.46	120.85	118.03	118.30	364,873	-2.58(-2.13%)
Feb 27, 2017	120.26	121.01	119.03	120.88	382,019	+0.49(+0.41%)
Feb 24, 2017	118.88	121.08	117.64	120.39	186,351	+0.51(+0.43%)
Feb 23, 2017	121.58	121.59	119.02	119.88	203,471	-0.94(-0.78%)
Feb 22, 2017	121.33	121.70	120.08	120.82	224,416	-0.99(-0.81%)
Feb 21, 2017	120.00	122.00	119.99	121.81	266,852	+2.31(+1.93%)
Feb 17, 2017		119.50	119.50	119.50	0	+1.03(+0.87%)
Feb 16, 2017	121.63	121.97	117.79	118.47	292,981	-3.28(-2.69%)
Feb 15, 2017	119.16	124.27	118.78	121.75	547,102	+4.73(+4.04%)
Feb 14, 2017	116.08	120.11	111.51	117.02	633,986	+0.94(+0.81%)
Feb 13, 2017	116.58	117.43	115.73	116.08	208,504	-0.30(-0.26%)
Feb 10, 2017	116.69	117.31	115.02	116.38	324,369	+0.32(+0.28%)
Feb 09, 2017	113.74	116.48	113.74	116.06	306,031	+2.80(+2.47%)
Feb 08, 2017	114.47	114.50	112.32	113.26	265,209	-1.11(-0.97%)
Feb 07, 2017	113.62	115.32	113.00	114.37	177,193	+0.97(+0.86%)
Feb 06, 2017	113.64	114.49	112.28	113.40	109,572	-1.08(-0.94%)
Feb 03, 2017	114.10	114.85	113.10	114.48	170,504	+1.27(+1.12%)
Feb 02, 2017	114.00	114.00	112.51	113.21	218,024	-0.98(-0.86%)
Feb 01, 2017	115.14	116.00	112.92	114.19	312,358	-0.80(-0.70%)
Jan 31, 2017	113.81	115.20	113.02	114.99	387,902	+1.41(+1.24%)
Jan 30, 2017	110.00	113.94	103.45	113.58	1,005,758	+9.11(+8.72%)
Jan 27, 2017	106.09	106.09	103.64	104.47	186,302	-1.69(-1.59%)
Jan 26, 2017	108.31	108.31	104.89	106.16	210,421	-1.86(-1.72%)
Jan 25, 2017	106.40	108.09	105.61	108.02	398,277	+1.91(+1.80%)
Jan 24, 2017	102.11	106.78	102.11	106.11	563,445	+4.15(+4.07%)
Jan 23, 2017	101.88	102.47	101.75	101.96	197,012	-0.37(-0.36%)
Jan 20, 2017	100.77	103.26	100.34	102.33	256,003	+1.56(+1.55%)
Jan 19, 2017	100.86	101.39	100.26	100.77	199,001	-0.06(-0.06%)
Jan 18, 2017	99.80	100.97	98.05	100.83	132,965	+1.08(+1.08%)
Jan 17, 2017	99.80	100.67	99.34	99.75	173,777	-0.40(-0.40%)
Jan 13, 2017		100.15	100.15	100.15	0	+0.93(+0.94%)
Jan 12, 2017	98.25	99.44	97.46	99.22	133,580	+0.47(+0.48%)
Jan 11, 2017	97.61	98.81	97.03	98.75	233,079	+1.18(+1.21%)
Jan 10, 2017	98.53	98.92	97.37	97.57	160,563	-0.25(-0.26%)
Jan 09, 2017	95.19	97.88	95.15	97.82	302,269	+2.67(+2.81%)
Jan 06, 2017	96.58	98.04	95.04	95.15	318,077	-0.76(-0.79%)
Jan 05, 2017	99.90	100.23	95.75	95.91	289,418	-4.16(-4.16%)
Jan 04, 2017	98.76	101.11	98.11	100.07	330,774	+1.29(+1.31%)
Jan 03, 2017	99.74	99.97	97.72	98.78	163,546	+0.07(+0.07%)
Dec 30, 2016		98.71	98.71	98.71	0	-0.89(-0.89%)
Dec 29, 2016	99.71	101.29	98.76	99.60	166,395	+0.08(+0.08%)
Dec 28, 2016	102.25	102.46	99.43	99.52	140,146	-2.51(-2.46%)
Dec 27, 2016	100.14	102.25	99.95	102.03	166,988	+2.38(+2.39%)
Dec 23, 2016		99.65	99.65	99.65	0	-1.78(-1.75%)
Dec 22, 2016	100.38	101.48	99.85	101.43	313,363	+1.44(+1.44%)
Dec 21, 2016	100.50	100.89	99.93	99.99	184,365	-0.29(-0.29%)
Dec 20, 2016	98.43	100.38	98.04	100.28	233,801	+1.61(+1.63%)
Dec 19, 2016	97.30	98.81	97.11	98.67	161,817	+1.37(+1.41%)
Dec 16, 2016	99.64	100.50	97.05	97.30	421,793	-1.80(-1.82%)
Dec 15, 2016	99.31	100.31	98.61	99.10	167,663	-0.22(-0.22%)
Dec 14, 2016	100.61	100.61	99.12	99.32	187,163	-1.24(-1.23%)
Dec 13, 2016	99.72	100.80	99.23	100.56	220,470	+1.09(+1.10%)
Dec 12, 2016	99.38	99.74	98.66	99.47	173,618	-0.09(-0.09%)
Dec 09, 2016	99.19	99.93	99.01	99.56	171,129	+0.12(+0.12%)
Dec 08, 2016	97.95	99.55	97.25	99.44	191,411	+1.28(+1.30%)
Dec 07, 2016	97.71	98.24	96.76	98.16	173,246	+0.36(+0.37%)
Dec 06, 2016	97.41	98.50	97.15	97.80	179,967	+0.64(+0.66%)
Dec 05, 2016	95.59	97.32	95.59	97.16	168,463	+2.10(+2.21%)
Dec 02, 2016	94.22	95.39	93.38	95.06	264,111	+0.99(+1.05%)
Dec 01, 2016	96.40	96.40	93.47	94.07	210,326	-1.85(-1.93%)
Nov 30, 2016	96.64	96.99	95.66	95.92	141,511	-0.34(-0.35%)
Nov 29, 2016	97.46	97.55	94.68	96.26	183,281	-1.01(-1.04%)
Nov 28, 2016	97.18	97.81	96.08	97.27	167,455	-0.15(-0.15%)
Nov 25, 2016	97.50	97.89	96.57	97.42	90,522	+0.30(+0.31%)
Nov 23, 2016		97.12	97.12	97.12	0	+0.01(+0.01%)
Nov 22, 2016	97.83	97.91	95.81	97.11	169,657	-0.49(-0.50%)
Nov 21, 2016	96.67	97.97	95.73	97.60	202,639	+1.62(+1.69%)
Nov 18, 2016	96.19	96.48	95.27	95.98	79,526	-0.10(-0.10%)
Nov 17, 2016	95.13	96.48	94.18	96.08	192,060	+1.05(+1.10%)
Nov 16, 2016	94.11	95.06	93.53	95.03	196,119	+0.49(+0.52%)
Nov 15, 2016	94.14	95.28	93.80	94.54	175,281	+0.34(+0.36%)
Nov 14, 2016	95.59	96.80	94.00	94.20	241,441	-0.79(-0.83%)
Nov 11, 2016	94.70	95.98	93.88	94.99	215,123	+0.15(+0.16%)
Nov 10, 2016	97.35	98.98	94.57	94.84	270,898	-1.86(-1.92%)
Nov 09, 2016	93.90	96.85	92.89	96.70	190,728	+1.94(+2.05%)
Nov 08, 2016	95.55	95.58	93.87	94.76	234,529	-1.26(-1.31%)
Nov 07, 2016	96.49	97.43	95.13	96.02	329,314	+2.16(+2.30%)
Nov 04, 2016	93.69	94.14	92.88	93.86	205,111	+0.25(+0.27%)
Nov 03, 2016	93.94	94.61	93.16	93.61	219,789	-0.27(-0.29%)
Nov 02, 2016	94.83	95.93	93.46	93.88	360,677	-1.38(-1.45%)
Nov 01, 2016	97.00	97.05	94.28	95.26	329,451	-1.75(-1.80%)
Oct 31, 2016	97.00	97.37	96.11	97.01	325,810	+0.07(+0.07%)
Oct 28, 2016	94.69	98.42	94.23	96.94	608,527	+2.84(+3.02%)
Oct 27, 2016	90.09	95.31	89.98	94.10	1,136,652	+9.22(+10.86%)
Oct 26, 2016	83.75	85.35	83.75	84.88	242,552	+0.49(+0.58%)
Oct 25, 2016	83.87	84.46	83.27	84.39	265,233	+0.52(+0.62%)
Oct 24, 2016	83.36	84.45	83.36	83.87	198,263	+0.81(+0.98%)
Oct 21, 2016	82.74	83.45	82.12	83.06	144,232	-0.03(-0.04%)
Oct 20, 2016	82.86	83.38	81.96	83.09	254,102	-0.07(-0.08%)
Oct 19, 2016	82.54	83.31	82.20	83.16	245,250	+0.58(+0.70%)
Oct 18, 2016	83.52	83.60	82.47	82.58	142,931	-0.23(-0.28%)
Oct 17, 2016	83.18	83.34	82.58	82.81	130,392	-0.37(-0.44%)
Oct 14, 2016	82.41	83.43	81.90	83.18	319,429	+1.13(+1.38%)
Oct 13, 2016	82.53	82.80	81.00	82.05	203,956	-1.30(-1.56%)
Oct 12, 2016	83.58	83.63	82.83	83.35	139,964	-0.10(-0.12%)
Oct 11, 2016	85.18	85.89	83.35	83.45	173,621	-1.94(-2.27%)
Oct 10, 2016	84.94	86.17	84.90	85.39	194,853	+0.43(+0.51%)
Oct 07, 2016	84.96	85.20	84.21	84.96	209,468	-0.04(-0.05%)
Oct 06, 2016	83.24	85.10	82.86	85.00	406,214	+1.62(+1.94%)
Oct 05, 2016	82.20	83.82	81.76	83.38	200,804	+1.59(+1.94%)
Oct 04, 2016	82.31	82.92	81.07	81.79	188,008	-0.27(-0.33%)
Oct 03, 2016	82.25	82.71	81.77	82.06	157,565	-0.29(-0.35%)
Sep 30, 2016	82.05	82.78	81.79	82.35	144,776	+0.85(+1.04%)
Sep 29, 2016	83.08	83.08	81.17	81.50	99,594	-1.77(-2.13%)
Sep 28, 2016	83.41	83.91	82.62	83.27	162,779	+0.24(+0.29%)
Sep 27, 2016	82.48	83.22	81.94	83.03	135,215	+0.51(+0.62%)
Sep 26, 2016	82.15	82.77	82.01	82.52	153,520	-0.31(-0.37%)
Sep 23, 2016	82.69	83.01	82.06	82.83	211,988	+0.10(+0.12%)
Sep 22, 2016	81.82	82.80	81.35	82.73	268,656	+1.49(+1.83%)
Sep 21, 2016	80.91	81.74	80.74	81.24	319,470	+0.50(+0.62%)
Sep 20, 2016	82.46	82.46	80.68	80.74	127,648	-1.14(-1.39%)
Sep 19, 2016	81.46	82.55	81.40	81.88	161,323	+0.77(+0.95%)
Sep 16, 2016	82.27	82.30	81.01	81.11	266,126	-1.32(-1.60%)
Sep 15, 2016	81.15	83.01	81.13	82.43	151,397	+1.35(+1.67%)
Sep 14, 2016	81.25	81.80	80.52	81.08	250,665	+0.11(+0.14%)
Sep 13, 2016	82.39	83.00	80.81	80.97	246,295	-1.99(-2.40%)
Sep 12, 2016	82.05	83.26	81.88	82.96	351,644	+0.18(+0.22%)
Sep 09, 2016	85.28	85.34	82.77	82.78	227,808	-3.13(-3.64%)
Sep 08, 2016	86.56	86.56	85.82	85.91	130,633	-0.97(-1.12%)
Sep 07, 2016	86.94	87.41	86.49	86.88	211,521	-0.22(-0.25%)
Sep 06, 2016	87.18	87.27	86.83	87.10	205,060	+0.19(+0.22%)
Sep 02, 2016	87.09	86.91	86.91	86.91	237,500	+0.02(+0.02%)