Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	87.58	87.72	86.55	86.98	281,143	-0.41(-0.47%)
Aug 30, 2016	87.13	87.83	87.01	87.39	217,979	+0.14(+0.16%)
Aug 29, 2016	87.43	87.99	86.85	87.25	219,655	+0.20(+0.23%)
Aug 26, 2016	87.11	87.69	86.76	87.05	202,871	-0.22(-0.25%)
Aug 25, 2016	85.96	87.33	85.96	87.27	280,682	+1.00(+1.16%)
Aug 24, 2016	85.40	86.58	85.27	86.27	288,211	+0.90(+1.05%)
Aug 23, 2016	85.19	85.75	85.19	85.37	172,292	+0.32(+0.38%)
Aug 22, 2016	84.82	85.50	84.17	85.05	191,418	-0.13(-0.15%)
Aug 19, 2016	84.52	85.43	83.97	85.18	110,744	+0.65(+0.77%)
Aug 18, 2016	83.76	84.76	83.17	84.53	150,232	+0.67(+0.80%)
Aug 17, 2016	85.67	85.70	83.82	83.86	389,551	-1.78(-2.08%)
Aug 16, 2016	85.60	86.00	85.28	85.64	168,448	-0.21(-0.24%)
Aug 15, 2016	85.09	86.02	85.09	85.85	159,908	+0.75(+0.88%)
Aug 12, 2016	84.78	85.27	84.05	85.10	162,787	+0.19(+0.22%)
Aug 11, 2016	85.01	85.51	84.48	84.91	141,596	-0.02(-0.02%)
Aug 10, 2016	85.47	85.47	84.15	84.93	176,619	-0.22(-0.26%)
Aug 09, 2016	85.47	85.72	84.81	85.15	128,528	-0.15(-0.18%)
Aug 08, 2016	85.80	86.93	85.06	85.30	220,266	-0.36(-0.42%)
Aug 05, 2016	84.46	85.84	84.26	85.66	196,206	+1.87(+2.23%)
Aug 04, 2016	83.29	83.91	82.60	83.79	188,315	+0.53(+0.64%)
Aug 03, 2016	83.19	84.01	82.79	83.26	186,614	+0.27(+0.33%)
Aug 02, 2016	84.48	84.69	82.98	82.99	298,741	-1.75(-2.07%)
Aug 01, 2016	84.19	84.78	83.61	84.74	291,116	+0.45(+0.53%)
Jul 29, 2016	84.42	85.09	83.01	84.29	520,478	+0.04(+0.05%)
Jul 28, 2016	87.18	88.76	83.59	84.25	485,267	-0.01(-0.01%)
Jul 27, 2016	84.62	85.00	82.75	84.26	972,976	+0.15(+0.18%)
Jul 26, 2016	84.68	84.86	83.47	84.11	235,551	-0.29(-0.34%)
Jul 25, 2016	84.13	85.24	84.13	84.40	201,943	+0.12(+0.14%)
Jul 22, 2016	83.40	84.54	82.70	84.28	154,395	+0.85(+1.02%)
Jul 21, 2016	83.73	84.69	83.19	83.43	168,685	-0.67(-0.80%)
Jul 20, 2016	82.92	84.27	81.27	84.10	271,823	+1.58(+1.91%)
Jul 19, 2016	81.69	82.52	81.30	82.52	261,907	+0.61(+0.74%)
Jul 18, 2016	81.55	82.29	81.30	81.91	153,863	+0.73(+0.90%)
Jul 15, 2016	81.47	81.69	80.85	81.18	223,248	-0.44(-0.54%)
Jul 14, 2016	81.70	82.14	81.23	81.62	209,817	+0.48(+0.59%)
Jul 13, 2016	81.39	82.35	80.70	81.14	561,684	-0.16(-0.20%)
Jul 12, 2016	80.49	81.59	80.45	81.30	307,914	+1.41(+1.76%)
Jul 11, 2016	79.88	80.31	79.58	79.89	260,360	+0.19(+0.24%)
Jul 08, 2016	79.01	79.98	78.01	79.70	341,295	+1.69(+2.17%)
Jul 07, 2016	77.88	79.44	77.68	78.01	228,899	-0.17(-0.22%)
Jul 05, 2016	79.27	79.76	77.76	78.18	317,127	-1.76(-2.20%)
Jul 01, 2016	80.17	79.94	79.94	79.94	241,000	-0.06(-0.08%)
Jun 30, 2016	79.98	80.63	79.82	80.00	643,531	+0.40(+0.50%)
Jun 29, 2016	79.85	81.15	78.89	79.60	313,501	+1.87(+2.41%)
Jun 28, 2016	77.10	77.82	76.58	77.73	272,861	+1.23(+1.61%)
Jun 27, 2016	78.71	79.36	76.22	76.50	414,665	-3.58(-4.47%)
Jun 24, 2016	80.94	81.45	79.96	80.08	725,448	-4.48(-5.30%)
Jun 23, 2016	84.40	85.29	84.39	84.56	347,588	+1.19(+1.43%)
Jun 22, 2016	84.35	85.05	83.29	83.37	176,888	-0.67(-0.80%)
Jun 21, 2016	85.51	85.79	83.55	84.04	273,130	-1.49(-1.74%)
Jun 20, 2016	84.88	86.59	84.31	85.53	261,345	+1.97(+2.36%)
Jun 17, 2016	83.89	84.06	83.09	83.56	251,725	-0.55(-0.65%)
Jun 16, 2016	84.00	84.12	82.57	84.11	118,494	-0.43(-0.51%)
Jun 15, 2016	85.23	85.73	84.32	84.54	140,380	-0.32(-0.38%)
Jun 14, 2016	83.56	85.29	83.56	84.86	237,262	+1.16(+1.39%)
Jun 13, 2016	84.09	85.09	83.48	83.70	240,355	-0.99(-1.17%)
Jun 10, 2016	85.28	85.40	84.33	84.69	241,017	-1.64(-1.90%)
Jun 09, 2016	86.43	86.96	85.85	86.33	156,424	-0.77(-0.88%)
Jun 08, 2016	87.20	87.35	86.70	87.10	197,636	-0.13(-0.15%)
Jun 07, 2016	87.36	87.50	86.90	87.23	186,995	-0.25(-0.29%)
Jun 06, 2016	88.01	88.55	87.04	87.48	346,381	-0.33(-0.38%)
Jun 03, 2016	88.06	88.24	86.24	87.81	262,435	-0.18(-0.20%)
Jun 02, 2016	87.82	88.23	86.89	87.99	307,601	+0.12(+0.14%)
Jun 01, 2016	86.38	88.07	85.30	87.87	298,847	+1.49(+1.72%)
May 31, 2016	86.63	87.47	85.84	86.38	359,383	-0.11(-0.13%)
May 27, 2016	85.17	86.49	86.49	86.49	255,400	+1.02(+1.19%)
May 26, 2016	85.19	86.08	84.42	85.47	377,907	+0.27(+0.32%)
May 25, 2016	85.26	85.38	84.39	85.20	248,411	+0.53(+0.63%)
May 24, 2016	83.15	85.03	83.15	84.67	249,864	+1.76(+2.12%)
May 23, 2016	82.21	83.80	81.62	82.91	179,670	+0.54(+0.66%)
May 20, 2016	81.21	83.15	81.21	82.37	269,601	+1.26(+1.55%)
May 19, 2016	81.28	82.00	80.51	81.11	243,589	-0.50(-0.61%)
May 18, 2016	80.89	82.90	80.54	81.61	276,845	+0.80(+0.99%)
May 17, 2016	82.99	83.25	80.63	80.81	504,625	-2.02(-2.44%)
May 16, 2016	82.26	83.81	82.24	82.83	262,242	+0.69(+0.84%)
May 13, 2016	83.13	83.72	82.01	82.14	263,996	-1.05(-1.26%)
May 12, 2016	85.04	85.37	82.28	83.19	316,050	-1.29(-1.53%)
May 11, 2016	84.19	85.56	84.19	84.48	302,373	-1.29(-1.50%)
May 10, 2016	84.61	85.78	83.92	85.77	267,159	+1.24(+1.47%)
May 09, 2016	84.41	85.30	84.00	84.53	324,041	+0.76(+0.91%)
May 06, 2016	83.69	84.67	82.50	83.77	270,305	-0.11(-0.13%)
May 05, 2016	84.85	84.85	83.52	83.88	344,231	-0.72(-0.85%)
May 04, 2016	85.45	86.50	84.53	84.60	251,568	-0.97(-1.13%)
May 03, 2016	86.27	86.72	84.75	85.57	373,921	-1.02(-1.18%)
May 02, 2016	86.57	87.31	85.66	86.59	470,262	-0.08(-0.09%)
Apr 29, 2016	87.09	87.95	85.01	86.67	863,351	+0.20(+0.23%)
Apr 28, 2016	88.34	92.15	83.60	86.47	2,068,934	-16.22(-15.80%)
Apr 27, 2016	100.28	102.90	99.22	102.69	663,197	+1.67(+1.65%)
Apr 26, 2016	98.75	101.04	98.20	101.02	331,074	+2.47(+2.51%)
Apr 25, 2016	98.59	99.75	97.79	98.55	369,911	-0.90(-0.90%)
Apr 22, 2016	98.23	99.49	97.88	99.45	226,559	+1.44(+1.47%)
Apr 21, 2016	98.65	99.00	97.07	98.01	199,245	-0.97(-0.98%)
Apr 20, 2016	97.51	99.22	97.35	98.98	276,805	+1.41(+1.45%)
Apr 19, 2016	97.78	98.94	97.12	97.57	199,331	+0.21(+0.22%)
Apr 18, 2016	95.91	97.49	93.99	97.36	184,889	+1.22(+1.27%)
Apr 15, 2016	97.12	97.14	94.98	96.14	227,032	-1.71(-1.75%)
Apr 14, 2016	98.25	98.25	96.20	97.85	277,543	-0.71(-0.72%)
Apr 13, 2016	94.89	98.94	94.49	98.56	446,383	+4.33(+4.60%)
Apr 12, 2016	94.00	94.50	93.06	94.23	235,375	+0.44(+0.47%)
Apr 11, 2016	94.07	94.81	93.13	93.79	193,033	-0.22(-0.23%)
Apr 08, 2016	94.40	94.40	93.20	94.01	182,963	+0.12(+0.13%)
Apr 07, 2016	93.80	94.49	93.37	93.89	197,261	-0.62(-0.66%)
Apr 06, 2016	94.48	94.85	94.01	94.51	293,394	+0.19(+0.20%)
Apr 05, 2016	94.26	95.38	93.88	94.32	186,559	-0.69(-0.73%)
Apr 04, 2016	96.07	96.23	94.56	95.01	186,001	-0.98(-1.02%)
Apr 01, 2016	95.64	96.33	94.86	95.99	210,488	-0.09(-0.09%)
Mar 31, 2016	96.17	96.81	94.01	96.08	562,379	-0.26(-0.27%)
Mar 30, 2016	97.23	98.26	96.30	96.34	279,386	-0.67(-0.69%)
Mar 29, 2016	94.87	97.03	94.68	97.01	300,618	+1.59(+1.67%)
Mar 28, 2016	95.00	96.03	94.03	95.42	273,802	+0.90(+0.95%)
Mar 24, 2016	92.00	94.52	94.52	94.52	204,000	+1.85(+2.00%)
Mar 23, 2016	93.51	94.11	91.88	92.67	234,770	-0.94(-1.00%)
Mar 22, 2016	92.89	94.54	91.57	93.61	167,291	-0.09(-0.10%)
Mar 21, 2016	94.53	95.00	93.24	93.70	233,659	-0.99(-1.05%)
Mar 18, 2016	92.62	95.32	92.51	94.69	533,922	+1.73(+1.86%)
Mar 17, 2016	91.07	93.38	89.77	92.96	300,819	+2.01(+2.21%)
Mar 16, 2016	88.85	91.05	88.33	90.95	254,245	+1.92(+2.16%)
Mar 15, 2016	90.36	90.55	88.04	89.03	226,782	-2.01(-2.21%)
Mar 14, 2016	89.83	91.40	89.25	91.04	286,085	+0.10(+0.11%)
Mar 11, 2016	90.00	91.90	87.88	90.94	220,523	+1.78(+2.00%)
Mar 10, 2016	89.67	89.70	87.57	89.16	260,279	-0.34(-0.38%)
Mar 09, 2016	88.74	89.75	88.07	89.50	259,314	+0.74(+0.83%)
Mar 08, 2016	88.72	89.33	88.16	88.76	364,792	-0.81(-0.90%)
Mar 07, 2016	88.00	89.66	87.68	89.57	429,777	+1.17(+1.32%)
Mar 04, 2016	86.13	88.67	86.13	88.40	357,075	+2.07(+2.40%)
Mar 03, 2016	84.68	86.46	84.01	86.33	325,877	+1.39(+1.64%)
Mar 02, 2016	84.16	84.98	83.76	84.94	187,970	+0.85(+1.01%)
Mar 01, 2016	83.00	84.94	82.27	84.09	241,603	+1.63(+1.98%)
Feb 29, 2016	83.54	84.41	81.71	82.46	183,126	-1.17(-1.40%)
Feb 26, 2016	83.16	83.80	82.36	83.63	261,723	+0.57(+0.69%)
Feb 25, 2016	82.52	83.16	81.29	83.06	239,242	+0.61(+0.74%)
Feb 24, 2016	81.30	82.53	80.20	82.45	204,115	+0.52(+0.63%)
Feb 23, 2016	81.95	82.62	80.83	81.93	259,886	-0.04(-0.05%)
Feb 22, 2016	82.49	83.53	81.50	81.97	355,126	+0.37(+0.45%)
Feb 19, 2016	81.63	81.90	80.73	81.60	298,504	-0.30(-0.37%)
Feb 18, 2016	83.74	83.74	81.48	81.90	297,332	-0.83(-1.00%)
Feb 17, 2016	80.10	84.03	80.10	82.73	531,770	+3.24(+4.08%)
Feb 16, 2016	76.65	81.05	75.61	79.49	733,216	+3.42(+4.50%)
Feb 12, 2016	78.85	76.07	76.07	76.07	1,118,400	-5.46(-6.70%)
Feb 11, 2016	79.74	82.25	78.72	81.53	717,810	-0.06(-0.07%)
Feb 10, 2016	82.29	83.79	81.43	81.59	897,978	-0.47(-0.57%)
Feb 09, 2016	80.38	83.25	79.05	82.06	670,526	+0.70(+0.86%)
Feb 08, 2016	79.19	81.56	78.11	81.36	560,084	+1.04(+1.29%)
Feb 05, 2016	82.00	82.48	80.00	80.32	470,419	-1.99(-2.42%)
Feb 04, 2016	80.60	84.04	80.60	82.31	450,399	+1.38(+1.71%)
Feb 03, 2016	80.74	81.50	78.33	80.93	413,434	+0.99(+1.24%)
Feb 02, 2016	80.11	81.44	79.30	79.94	435,006	-0.90(-1.11%)
Feb 01, 2016	80.02	81.18	79.25	80.84	378,155	+0.01(+0.01%)
Jan 29, 2016	77.50	80.84	77.36	80.83	472,047	+3.38(+4.36%)
Jan 28, 2016	80.50	81.18	77.03	77.45	376,192	-2.02(-2.54%)
Jan 27, 2016	80.65	81.86	79.15	79.47	339,784	-1.43(-1.77%)
Jan 26, 2016	80.45	81.31	79.86	80.90	237,491	+0.97(+1.21%)
Jan 25, 2016	81.27	82.49	79.70	79.93	263,287	-1.56(-1.91%)
Jan 22, 2016	81.12	81.61	80.02	81.49	272,472	+1.73(+2.17%)
Jan 21, 2016	80.31	81.59	79.12	79.76	261,160	-0.08(-0.10%)
Jan 20, 2016	80.37	81.00	77.11	79.84	416,273	-1.18(-1.46%)
Jan 19, 2016	82.12	82.94	80.28	81.02	527,432	-0.02(-0.02%)
Jan 15, 2016	80.54	81.04	81.04	81.04	597,100	-1.91(-2.30%)
Jan 14, 2016	81.73	83.44	80.47	82.95	773,353	+1.60(+1.97%)
Jan 13, 2016	83.51	84.47	80.75	81.35	586,047	-1.67(-2.01%)
Jan 12, 2016	80.47	83.27	80.45	83.02	635,474	+3.55(+4.47%)
Jan 11, 2016	79.84	80.78	78.96	79.47	490,626	-0.33(-0.41%)
Jan 08, 2016	79.02	80.80	78.24	79.80	769,818	+1.70(+2.18%)
Jan 07, 2016	79.63	80.42	76.64	78.10	1,444,150	-2.83(-3.50%)
Jan 06, 2016	82.27	83.35	80.41	80.93	662,308	-2.46(-2.95%)
Jan 05, 2016	86.30	86.53	83.00	83.39	368,164	-2.45(-2.85%)
Jan 04, 2016	87.74	87.74	85.50	85.84	375,455	-3.32(-3.72%)
Dec 31, 2015	90.09	89.16	89.16	89.16	187,100	-1.20(-1.33%)
Dec 30, 2015	91.80	92.08	90.02	90.36	133,934	-1.43(-1.56%)
Dec 29, 2015	91.79	92.21	90.71	91.79	165,457	+0.37(+0.40%)
Dec 28, 2015	91.21	91.55	90.03	91.42	170,608	-0.04(-0.04%)
Dec 24, 2015	91.78	91.46	91.46	91.46	84,100	+0.06(+0.07%)
Dec 23, 2015	90.38	92.02	90.00	91.40	116,129	+1.85(+2.07%)
Dec 22, 2015	89.55	89.56	87.15	89.55	281,296	+0.38(+0.43%)
Dec 21, 2015	89.40	89.98	88.20	89.17	212,483	+0.61(+0.69%)
Dec 18, 2015	89.91	89.91	87.14	88.56	626,873	-1.56(-1.73%)
Dec 17, 2015	90.83	91.72	90.02	90.12	252,077	-0.41(-0.45%)
Dec 16, 2015	90.83	91.28	87.33	90.53	390,476	+0.21(+0.23%)
Dec 15, 2015	88.86	90.67	87.92	90.32	219,770	+2.07(+2.35%)
Dec 14, 2015	88.78	90.10	86.59	88.25	370,404	-0.04(-0.05%)
Dec 11, 2015	87.93	89.52	87.40	88.29	332,525	-0.80(-0.90%)
Dec 10, 2015	89.36	90.63	88.40	89.09	201,089	-0.58(-0.65%)
Dec 09, 2015	91.32	92.61	88.76	89.67	372,769	-2.21(-2.41%)
Dec 08, 2015	91.03	92.83	90.33	91.88	331,545	+0.09(+0.10%)
Dec 07, 2015	91.74	92.85	91.18	91.79	610,641	-0.35(-0.38%)
Dec 04, 2015	92.04	93.17	90.58	92.14	288,970	+0.08(+0.09%)
Dec 03, 2015	94.00	94.00	90.63	92.06	535,631	-1.53(-1.63%)
Dec 02, 2015	91.66	95.12	90.69	93.59	413,686	+1.47(+1.60%)
Dec 01, 2015	91.99	92.60	90.47	92.12	234,166	+0.93(+1.02%)
Nov 30, 2015	91.78	91.78	89.38	91.19	432,912	-0.59(-0.64%)
Nov 27, 2015	90.17	92.65	90.16	91.78	148,267	+2.02(+2.25%)
Nov 25, 2015	90.16	89.76	89.76	89.76	232,400	-0.14(-0.16%)
Nov 24, 2015	89.19	90.62	86.54	89.90	183,122	+0.08(+0.09%)
Nov 23, 2015	91.09	91.33	89.25	89.82	182,142	-0.96(-1.06%)
Nov 20, 2015	90.16	91.88	89.37	90.78	210,936	+1.27(+1.42%)
Nov 19, 2015	89.07	89.94	88.37	89.51	238,259	+0.70(+0.79%)
Nov 18, 2015	86.95	89.06	85.80	88.81	241,611	+2.50(+2.90%)
Nov 17, 2015	86.36	87.42	85.49	86.31	375,578	+0.39(+0.45%)
Nov 16, 2015	85.27	86.55	84.27	85.92	409,727	+0.35(+0.41%)
Nov 13, 2015	86.37	86.51	85.03	85.57	310,853	-1.15(-1.33%)
Nov 12, 2015	89.80	89.80	86.57	86.72	458,360	-4.08(-4.49%)
Nov 11, 2015	89.95	91.94	89.25	90.80	431,526	+1.81(+2.03%)
Nov 10, 2015	88.43	89.47	87.56	88.99	382,440	-0.05(-0.06%)
Nov 09, 2015	87.70	89.87	87.35	89.04	503,180	+0.84(+0.95%)
Nov 06, 2015	86.53	88.47	85.85	88.20	278,064	+1.51(+1.74%)
Nov 05, 2015	86.78	87.36	86.08	86.69	390,452	-0.41(-0.47%)
Nov 04, 2015	86.02	87.37	85.67	87.10	462,949	+1.01(+1.17%)
Nov 03, 2015	85.88	87.19	84.17	86.09	431,481	-0.26(-0.30%)
Nov 02, 2015	82.27	86.50	82.01	86.35	503,953	+3.73(+4.51%)
Oct 30, 2015	81.03	82.74	80.19	82.62	320,042	+1.93(+2.39%)
Oct 29, 2015	83.87	84.00	80.43	80.69	449,756	-3.20(-3.81%)
Oct 28, 2015	79.00	85.09	77.98	83.89	988,247	+4.47(+5.63%)
Oct 27, 2015	71.07	83.13	70.21	79.42	1,904,972	+4.32(+5.75%)
Oct 26, 2015	76.66	77.26	73.82	75.10	1,163,301	-2.11(-2.73%)
Oct 23, 2015	76.11	77.85	75.14	77.21	463,656	+2.12(+2.82%)
Oct 22, 2015	73.81	75.70	73.24	75.09	470,103	+1.97(+2.69%)
Oct 21, 2015	75.50	75.50	72.77	73.12	248,332	-1.92(-2.56%)
Oct 20, 2015	75.43	75.43	74.42	75.04	347,653	-0.24(-0.32%)
Oct 19, 2015	76.64	76.90	74.23	75.28	573,581	-1.83(-2.37%)
Oct 16, 2015	78.29	78.29	76.41	77.11	306,640	-1.30(-1.66%)
Oct 15, 2015	76.25	78.56	75.95	78.41	318,243	+2.63(+3.47%)
Oct 14, 2015	76.53	76.53	74.96	75.78	412,371	-0.51(-0.67%)
Oct 13, 2015	79.27	80.09	76.06	76.29	553,322	-4.15(-5.16%)
Oct 12, 2015	81.06	81.64	80.27	80.44	314,458	-1.16(-1.42%)
Oct 09, 2015	82.08	83.49	80.32	81.60	526,769	-0.27(-0.33%)
Oct 08, 2015	81.53	82.48	80.44	81.87	352,027	+0.34(+0.42%)
Oct 07, 2015	79.80	81.70	79.21	81.53	396,776	+2.34(+2.95%)
Oct 06, 2015	79.00	80.18	78.10	79.19	316,329	+0.11(+0.14%)
Oct 05, 2015	77.95	79.84	77.95	79.08	237,087	+1.78(+2.30%)
Oct 02, 2015	76.25	77.38	75.59	77.30	238,927	+0.19(+0.25%)
Oct 01, 2015	76.18	77.63	74.55	77.11	407,999	+1.14(+1.50%)
Sep 30, 2015	75.20	77.27	73.43	75.97	533,242	+1.42(+1.90%)
Sep 29, 2015	72.69	77.09	72.20	74.55	802,125	+2.21(+3.06%)
Sep 28, 2015	75.00	75.58	71.63	72.34	753,431	-3.29(-4.35%)
Sep 25, 2015	78.49	78.69	75.16	75.63	668,414	-1.92(-2.48%)
Sep 24, 2015	78.81	79.00	77.04	77.55	513,364	-2.20(-2.76%)
Sep 23, 2015	80.95	81.16	79.47	79.75	272,015	-0.89(-1.10%)
Sep 22, 2015	80.79	81.40	80.03	80.64	351,838	-0.94(-1.15%)
Sep 21, 2015	84.06	84.59	80.88	81.58	384,445	-0.98(-1.19%)
Sep 18, 2015	80.64	82.99	80.55	82.56	629,217	+0.58(+0.71%)
Sep 17, 2015	81.71	83.38	81.60	81.98	201,013	+0.00(+0.00%)
Sep 16, 2015	81.74	82.05	79.50	81.98	379,577	+0.54(+0.66%)
Sep 15, 2015	82.20	82.91	80.64	81.44	519,834	-1.15(-1.39%)
Sep 14, 2015	84.06	84.34	82.09	82.59	257,694	-1.53(-1.82%)
Sep 11, 2015	81.85	84.19	81.85	84.12	315,307	+1.63(+1.98%)
Sep 10, 2015	82.54	83.39	81.67	82.49	320,849	-0.49(-0.59%)
Sep 09, 2015	84.32	85.64	82.67	82.98	274,479	-0.30(-0.36%)
Sep 08, 2015	82.62	83.73	81.41	83.28	425,928	+2.30(+2.84%)
Sep 04, 2015	81.40	80.98	80.98	80.98	319,100	-1.45(-1.76%)
Sep 03, 2015	84.08	85.12	82.31	82.43	333,144	-1.40(-1.67%)
Sep 02, 2015	82.49	83.86	80.82	83.83	392,509	+2.25(+2.76%)