Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	211.92	215.52	210.80	213.03	721,339	+1.03(+0.49%)
Apr 27, 2018	215.70	216.05	210.45	212.00	629,682	-3.66(-1.70%)
Apr 26, 2018	215.33	218.51	214.78	215.66	388,129	+1.57(+0.73%)
Apr 25, 2018	218.17	219.44	213.14	214.09	446,511	-3.85(-1.77%)
Apr 24, 2018	226.92	227.36	216.44	217.94	334,454	-7.69(-3.41%)
Apr 23, 2018	231.94	232.66	224.33	225.63	233,188	-6.50(-2.80%)
Apr 20, 2018	231.71	234.54	230.40	232.13	239,181	+1.04(+0.45%)
Apr 19, 2018	235.05	236.23	229.88	231.09	319,837	-5.28(-2.23%)
Apr 18, 2018	237.24	237.88	231.03	236.37	402,352	+0.73(+0.31%)
Apr 17, 2018	234.31	236.83	232.26	235.64	332,699	+3.17(+1.36%)
Apr 16, 2018	231.56	233.49	229.00	232.47	245,475	+2.11(+0.92%)
Apr 13, 2018	229.67	231.59	227.46	230.36	265,660	+2.78(+1.22%)
Apr 12, 2018	231.09	233.87	227.13	227.58	303,973	-2.19(-0.95%)
Apr 11, 2018	227.27	231.97	227.25	229.77	278,999	+0.43(+0.19%)
Apr 10, 2018	228.03	231.26	225.12	229.34	234,489	+6.44(+2.89%)
Apr 09, 2018	224.69	228.39	222.61	222.90	318,533	+0.43(+0.19%)
Apr 06, 2018	226.48	229.48	220.57	222.47	345,139	-6.52(-2.85%)
Apr 05, 2018	226.57	230.57	226.49	228.99	449,354	+4.79(+2.14%)
Apr 04, 2018	225.34	226.59	219.29	224.20	783,849	-7.55(-3.26%)
Apr 03, 2018	227.04	232.79	226.01	231.75	416,489	+6.83(+3.04%)
Apr 02, 2018	232.64	234.19	222.23	224.92	492,869	-8.46(-3.62%)
Mar 29, 2018		233.38	233.38	233.38	0	+7.60(+3.37%)
Mar 28, 2018	229.61	232.24	223.45	225.78	389,317	-3.98(-1.73%)
Mar 27, 2018	241.30	244.99	228.18	229.76	524,418	-10.74(-4.47%)
Mar 26, 2018	236.19	241.32	234.65	240.50	400,319	+9.09(+3.93%)
Mar 23, 2018	240.03	242.54	231.29	231.41	391,562	-8.32(-3.47%)
Mar 22, 2018	247.30	248.91	239.65	239.73	376,390	-11.35(-4.52%)
Mar 21, 2018	252.15	255.84	250.91	251.08	276,847	-1.55(-0.61%)
Mar 20, 2018	248.56	252.64	247.50	252.63	440,729	+5.21(+2.11%)
Mar 19, 2018	245.09	248.47	241.72	247.42	568,961	+0.52(+0.21%)
Mar 16, 2018	250.62	252.10	243.83	246.90	949,371	-2.29(-0.92%)
Mar 15, 2018	253.25	256.68	249.00	249.19	516,715	-4.09(-1.61%)
Mar 14, 2018	256.01	256.71	251.92	253.28	599,640	-2.27(-0.89%)
Mar 13, 2018	255.74	260.62	252.36	255.55	715,080	+0.83(+0.33%)
Mar 12, 2018	250.17	255.32	249.65	254.72	570,296	+5.44(+2.18%)
Mar 09, 2018	244.83	253.55	243.97	249.28	637,553	+5.48(+2.25%)
Mar 08, 2018	245.53	245.53	241.48	243.80	430,882	+1.04(+0.43%)
Mar 07, 2018		244.11		242.76	801,547	+1.32(+0.55%)
Mar 06, 2018	236.31	241.64	234.01	241.44	9,167,402	+5.46(+2.31%)
Mar 05, 2018	242.00	242.00	233.73	235.98	990,244	-8.82(-3.60%)
Mar 02, 2018	241.03	245.28	235.01	244.80	327,976	+0.84(+0.34%)
Mar 01, 2018	245.01	246.62	239.48	243.96	409,217	-1.68(-0.68%)
Feb 28, 2018	246.94	250.72	244.74	245.64	364,790	-0.01(-0.00%)
Feb 27, 2018	248.53	250.00	244.31	245.65	340,803	-2.46(-0.99%)
Feb 26, 2018	242.88	248.46	242.55	248.11	348,887	+5.94(+2.45%)
Feb 23, 2018	241.25	243.71	239.70	242.17	267,935	+2.45(+1.02%)
Feb 22, 2018	248.26	249.67	237.74	239.72	323,718	-8.23(-3.32%)
Feb 21, 2018	239.69	250.90	239.69	247.95	711,341	+8.86(+3.71%)
Feb 20, 2018	240.01	246.05	236.84	239.09	645,057	-0.27(-0.11%)
Feb 16, 2018		239.36	239.36	239.36	0	-19.71(-7.61%)
Feb 15, 2018	254.49	259.46	251.65	259.07	508,747	+6.61(+2.62%)
Feb 14, 2018	242.78	252.67	242.78	252.46	301,361	+8.76(+3.59%)
Feb 13, 2018	238.05	243.87	236.47	243.70	255,845	+4.30(+1.80%)
Feb 12, 2018	233.93	241.22	233.93	239.40	323,629	+6.96(+2.99%)
Feb 09, 2018	229.86	236.15	221.50	232.44	552,098	+5.46(+2.41%)
Feb 08, 2018		241.49	226.79	226.98	714,630	-10.67(-4.49%)
Feb 07, 2018	241.99	244.64	235.59	237.65	370,761	-4.89(-2.02%)
Feb 06, 2018	227.71	242.62	223.76	242.54	505,197	+4.89(+2.06%)
Feb 05, 2018	241.13	246.64	231.49	237.65	561,232	-9.10(-3.69%)
Feb 02, 2018	250.74	251.54	243.51	246.75	326,303	-5.33(-2.11%)
Feb 01, 2018	251.39	254.20	249.35	252.08	355,939	+0.13(+0.05%)
Jan 31, 2018	253.97	255.36	250.02	251.95	359,474	-0.82(-0.32%)
Jan 30, 2018	251.24	253.59	240.00	252.77	408,856	-3.18(-1.24%)
Jan 29, 2018	258.03	259.51	253.75	255.95	287,093	-3.79(-1.46%)
Jan 26, 2018	258.59	259.84	254.76	259.74	229,071	+2.10(+0.82%)
Jan 25, 2018	258.02	259.94	255.01	257.64	308,578	+1.91(+0.75%)
Jan 24, 2018	264.08	264.08	252.54	255.73	508,998	-7.61(-2.89%)
Jan 23, 2018	260.95	263.71	259.23	263.34	515,631	+2.59(+0.99%)
Jan 22, 2018	262.50	262.78	257.57	260.75	377,128	-2.30(-0.87%)
Jan 19, 2018	262.57	263.28	260.33	263.05	411,308	+2.30(+0.88%)
Jan 18, 2018	260.95	262.07	257.20	260.75	316,956	-0.20(-0.08%)
Jan 17, 2018	260.15	263.26	258.53	260.95	616,930	+0.66(+0.25%)
Jan 16, 2018	260.72	264.11	258.31	260.29	346,517	+2.02(+0.78%)
Jan 12, 2018		258.27	258.27	258.27	0	-0.06(-0.02%)
Jan 11, 2018	255.09	260.33	255.02	258.33	446,921	+3.80(+1.49%)
Jan 10, 2018				254.53	494,470	-1.67(-0.65%)
Jan 09, 2018	259.85	260.33	254.55	256.20	884,884	-2.64(-1.02%)
Jan 08, 2018	241.26	259.88	241.26	258.84	1,300,985	+16.50(+6.81%)
Jan 05, 2018	238.72	242.51	236.32	242.34	539,344	+5.53(+2.34%)
Jan 04, 2018	235.95	237.01	232.13	236.81	744,190	+3.57(+1.53%)
Jan 03, 2018	224.18	234.37	223.98	233.24	829,252	+10.90(+4.90%)
Jan 02, 2018	214.14	222.58	213.58	222.34	545,771	+8.21(+3.83%)
Dec 29, 2017		214.13	214.13	214.13	0	-1.12(-0.52%)
Dec 28, 2017	215.09	215.97	214.64	215.25	355,782	+0.64(+0.30%)
Dec 27, 2017	212.80	215.60	212.09	214.61	349,621	+1.43(+0.67%)
Dec 26, 2017	212.00	214.75	211.50	213.18	425,626	+0.06(+0.03%)
Dec 22, 2017	212.52	213.28	210.24	213.12	310,382	+1.19(+0.56%)
Dec 21, 2017	211.44	212.76	210.58	211.93	311,523	+0.13(+0.06%)
Dec 20, 2017	213.67	215.34	210.11	211.80	316,811	-1.34(-0.63%)
Dec 19, 2017	212.81	215.63	210.43	213.14	521,428	+0.49(+0.23%)
Dec 18, 2017	209.15	212.79	208.76	212.65	459,105	+4.59(+2.21%)
Dec 15, 2017	205.39	210.46	204.82	208.06	782,160	+2.52(+1.23%)
Dec 14, 2017	205.66	207.56	203.51	205.54	607,314	+0.48(+0.23%)
Dec 13, 2017	205.09	206.66	204.26	205.06	571,280	+0.08(+0.04%)
Dec 12, 2017	206.55	207.81	204.01	204.98	411,455	-1.67(-0.81%)
Dec 11, 2017	205.40	207.28	204.20	206.65	521,842	+1.39(+0.68%)
Dec 08, 2017	209.51	211.07	204.00	205.26	490,689	-2.07(-1.00%)
Dec 07, 2017	203.52	208.24	203.36	207.33	838,558	+4.68(+2.31%)
Dec 06, 2017	201.69	204.06	198.41	202.65	590,175	-0.33(-0.16%)
Dec 05, 2017	201.21	207.90	200.21	202.98	753,086	+2.18(+1.09%)
Dec 04, 2017	225.85	226.99	200.01	200.80	1,592,313	-23.33(-10.41%)
Dec 01, 2017	228.48	230.47	224.02	224.13	668,829	-4.85(-2.12%)
Nov 30, 2017	229.72	233.48	226.12	228.98	2,849,345	+0.85(+0.37%)
Nov 29, 2017	240.51	241.95	220.47	228.13	1,162,255	-13.30(-5.51%)
Nov 28, 2017	241.76	242.19	238.00	241.43	485,232	+0.78(+0.32%)
Nov 27, 2017	242.24	242.83	238.53	240.65	425,865	-1.40(-0.58%)
Nov 24, 2017	240.88	242.84	240.00	242.05	404,184	+2.57(+1.07%)
Nov 22, 2017	246.61	248.23	236.21	239.48	652,018	-6.80(-2.76%)
Nov 21, 2017	241.81	247.49	241.75	246.28	467,853	+5.78(+2.40%)
Nov 20, 2017	239.92	242.65	239.00	240.50	533,671	+3.27(+1.38%)
Nov 17, 2017	234.85	238.89	233.63	237.23	616,387	+3.96(+1.70%)
Nov 16, 2017	228.73	234.99	228.73	233.27	490,513	+6.16(+2.71%)
Nov 15, 2017	227.13	228.72	224.38	227.11	399,656	+0.84(+0.37%)
Nov 14, 2017	224.69	229.65	224.07	226.27	488,181	+1.58(+0.70%)
Nov 13, 2017	223.00	225.55	220.94	224.69	406,671	+1.16(+0.52%)
Nov 10, 2017	219.82	224.34	219.22	223.53	501,273	+4.81(+2.20%)
Nov 09, 2017	220.00	221.84	214.42	218.72	434,984	-3.07(-1.38%)
Nov 08, 2017	221.00	224.47	220.60	221.79	394,205	+0.36(+0.16%)
Nov 07, 2017	222.19	223.63	217.67	221.43	589,862	+2.18(+0.99%)
Nov 06, 2017	213.91	219.38	213.91	219.25	513,625	+5.39(+2.52%)
Nov 03, 2017	207.62	213.86	207.26	213.86	330,416	+6.52(+3.14%)
Nov 02, 2017	207.63	209.09	205.92	207.34	490,783	+0.90(+0.44%)
Nov 01, 2017	214.71	215.52	204.13	206.44	591,422	-6.47(-3.04%)
Oct 31, 2017	214.54	219.64	203.50	212.91	1,135,713	+5.29(+2.55%)
Oct 30, 2017	209.54	209.54	206.01	207.62	561,843	-0.68(-0.33%)
Oct 27, 2017	210.54	210.54	206.57	208.30	400,698	-0.45(-0.22%)
Oct 26, 2017	206.88	209.69	205.06	208.75	241,824	+1.79(+0.86%)
Oct 25, 2017	208.25	211.73	204.67	206.96	466,200	-2.50(-1.19%)
Oct 24, 2017	206.15	210.25	206.05	209.46	423,814	+3.75(+1.82%)
Oct 23, 2017	203.89	205.97	202.50	205.71	378,111	+3.16(+1.56%)
Oct 20, 2017	202.58	203.92	201.73	202.55	328,955	+1.71(+0.85%)
Oct 19, 2017	201.79	201.79	196.18	200.84	438,101	-2.16(-1.06%)
Oct 18, 2017	201.56	204.29	200.07	203.00	450,682	+2.02(+1.01%)
Oct 17, 2017	198.87	201.22	197.90	200.98	430,191	+2.29(+1.15%)
Oct 16, 2017	199.65	199.72	197.79	198.69	450,040	+0.59(+0.30%)
Oct 13, 2017	196.96	199.02	196.53	198.10	437,610	+1.46(+0.74%)
Oct 12, 2017	194.91	198.41	194.75	196.64	341,181	+2.01(+1.03%)
Oct 11, 2017	192.50	194.68	192.50	194.63	589,872	+1.77(+0.92%)
Oct 10, 2017	195.65	195.80	191.96	192.86	347,904	-1.12(-0.58%)
Oct 09, 2017	192.60	196.09	192.60	193.98	246,631	+1.15(+0.60%)
Oct 06, 2017	190.80	192.97	190.06	192.83	161,841	+1.70(+0.89%)
Oct 05, 2017	189.97	191.23	189.02	191.13	251,518	+1.21(+0.64%)
Oct 04, 2017	187.16	189.99	186.35	189.92	206,592	+2.43(+1.30%)
Oct 03, 2017	187.00	187.77	186.20	187.49	206,609	+0.73(+0.39%)
Oct 02, 2017	185.11	186.90	185.00	186.76	231,560	+1.70(+0.92%)
Sep 29, 2017	183.37	185.21	181.53	185.06	317,065	+1.38(+0.75%)
Sep 28, 2017	184.10	184.46	182.12	183.68	348,323	-0.55(-0.30%)
Sep 27, 2017	183.79	185.62	182.74	184.23	385,531	+2.15(+1.18%)
Sep 26, 2017	182.12	183.21	181.17	182.08	278,331	+1.06(+0.59%)
Sep 25, 2017	187.81	187.98	180.88	181.02	477,429	-6.34(-3.38%)
Sep 22, 2017	183.42	187.73	183.42	187.36	344,926	+4.16(+2.27%)
Sep 21, 2017	183.53	183.59	181.83	183.20	302,652	-1.00(-0.54%)
Sep 20, 2017	184.32	184.40	182.44	184.20	239,952	-0.02(-0.01%)
Sep 19, 2017	183.34	185.45	182.57	184.22	314,394	+1.05(+0.57%)
Sep 18, 2017	181.01	183.77	180.90	183.17	378,565	+2.94(+1.63%)
Sep 15, 2017	180.03	180.50	178.61	180.23	460,010	+0.31(+0.17%)
Sep 14, 2017	178.50	180.55	177.81	179.92	271,875	+0.72(+0.40%)
Sep 13, 2017		180.50	177.40	179.20	381,426	+1.21(+0.68%)
Sep 12, 2017	178.13	179.91	176.81	177.99	278,876	+0.89(+0.50%)
Sep 11, 2017	175.19	177.51	175.19	177.10	265,003	+3.32(+1.91%)
Sep 08, 2017	173.11	174.95	172.48	173.78	237,676	+0.37(+0.21%)
Sep 07, 2017	173.45	174.37	172.40	173.41	281,538	+0.58(+0.34%)
Sep 06, 2017	172.35	173.65	171.12	172.83	157,606	+0.91(+0.53%)
Sep 05, 2017	174.69	175.70	170.34	171.92	285,216	-3.11(-1.78%)
Sep 01, 2017	176.63	177.32	174.50	175.03	265,403	-0.76(-0.43%)
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%)