United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.82	14.33	13.55	13.65	17,754,380	+0.08(+0.63%)
May 27, 2016	13.98	13.56	13.56	13.56	14,370,955	-0.35(-2.51%)
May 26, 2016	14.34	14.48	13.68	13.91	20,760,618	+0.44(+3.29%)
May 25, 2016	12.99	13.52	12.90	13.47	15,842,249	+0.69(+5.39%)
May 24, 2016	13.08	13.38	12.70	12.78	12,988,644	-0.25(-1.95%)
May 23, 2016	12.33	13.27	12.26	13.03	14,755,916	+0.43(+3.44%)
May 20, 2016	12.96	13.10	12.39	12.60	16,773,546	-0.09(-0.74%)
May 19, 2016	12.33	13.09	12.04	12.69	21,213,546	+0.20(+1.59%)
May 18, 2016	13.28	13.28	12.42	12.50	20,006,492	-0.83(-6.23%)
May 17, 2016	13.68	13.84	13.04	13.33	21,332,952	-0.04(-0.28%)
May 16, 2016	13.57	14.43	13.31	13.36	23,471,552	+0.18(+1.36%)
May 13, 2016	13.81	13.91	13.14	13.18	20,099,382	-0.78(-5.60%)
May 12, 2016	15.72	15.78	13.93	13.97	25,194,440	-1.61(-10.35%)
May 11, 2016	15.59	16.00	15.17	15.58	14,803,881	-0.08(-0.54%)
May 10, 2016	15.32	15.69	14.76	15.67	22,640,906	+0.36(+2.34%)
May 09, 2016	16.96	17.00	15.24	15.31	22,993,772	-2.46(-13.85%)
May 06, 2016	17.51	18.33	17.24	17.77	16,855,824	-0.06(-0.32%)
May 05, 2016	18.01	18.44	17.57	17.82	15,382,752	+0.05(+0.26%)
May 04, 2016	17.46	18.49	17.14	17.78	17,602,266	-0.05(-0.26%)
May 03, 2016	18.65	18.65	17.36	17.82	23,768,680	-1.27(-6.65%)
May 02, 2016	18.06	19.22	17.66	19.09	19,714,098	+1.12(+6.23%)
Apr 29, 2016	17.55	18.32	17.45	17.98	17,977,284	+0.71(+4.09%)
Apr 28, 2016	17.53	18.78	17.21	17.27	21,493,922	-0.15(-0.86%)
Apr 27, 2016	16.52	17.53	15.94	17.42	22,278,322	+0.03(+0.16%)
Apr 26, 2016	17.24	17.74	16.42	17.39	16,923,046	+0.23(+1.31%)
Apr 25, 2016	18.19	18.40	16.88	17.17	17,356,346	-1.23(-6.70%)
Apr 22, 2016	18.28	19.19	18.19	18.40	14,301,553	-0.09(-0.51%)
Apr 21, 2016	18.64	18.84	17.82	18.49	19,451,564	-0.16(-0.86%)
Apr 20, 2016	19.01	19.33	18.46	18.65	21,440,210	-0.20(-1.05%)
Apr 19, 2016	18.51	19.27	18.49	18.85	17,341,714	+0.67(+3.67%)
Apr 18, 2016	17.77	18.49	17.65	18.18	11,284,641	+0.08(+0.47%)
Apr 15, 2016	17.53	18.18	17.38	18.10	14,624,476	+0.35(+1.96%)
Apr 14, 2016	17.97	18.14	17.29	17.75	17,250,894	-0.14(-0.79%)
Apr 13, 2016	16.94	18.18	16.90	17.89	24,115,184	+1.32(+7.95%)
Apr 12, 2016	16.34	16.80	16.04	16.57	15,115,097	+0.27(+1.67%)
Apr 11, 2016	15.74	16.66	15.56	16.30	17,081,462	+0.77(+4.97%)
Apr 08, 2016	15.13	15.56	14.80	15.53	15,755,135	+0.47(+3.12%)
Apr 07, 2016	15.56	15.80	14.96	15.06	16,891,484	-0.74(-4.70%)
Apr 06, 2016	15.45	15.88	15.11	15.80	15,968,830	+0.53(+3.45%)
Apr 05, 2016	15.28	15.88	15.26	15.28	16,219,619	+0.10(+0.68%)
Apr 04, 2016	15.52	15.96	15.05	15.17	14,175,558	-0.40(-2.54%)
Apr 01, 2016	14.84	15.57	14.61	15.57	14,007,621	+0.47(+3.12%)
Mar 31, 2016	15.45	16.03	14.94	15.10	15,751,291	-0.39(-2.49%)
Mar 30, 2016	15.22	15.76	14.91	15.48	20,653,968	+0.32(+2.11%)
Mar 29, 2016	14.30	15.21	14.05	15.16	18,639,990	+0.52(+3.53%)
Mar 28, 2016	14.87	15.05	14.16	14.65	14,731,136	-0.20(-1.33%)
Mar 24, 2016	13.59	14.84	14.84	14.84	18,632,872	+0.88(+6.33%)
Mar 23, 2016	14.34	15.20	13.87	13.96	20,081,322	-0.71(-4.81%)
Mar 22, 2016	13.97	14.85	13.72	14.66	12,532,649	+0.41(+2.90%)
Mar 21, 2016	14.30	14.55	13.80	14.25	17,320,722	-0.57(-3.87%)
Mar 18, 2016	14.86	15.29	14.53	14.82	25,829,090	+0.32(+2.20%)
Mar 17, 2016	14.67	14.85	13.83	14.50	25,074,476	-0.03(-0.19%)
Mar 16, 2016	13.32	14.83	13.29	14.53	26,890,062	+1.10(+8.19%)
Mar 15, 2016	13.30	14.20	12.95	13.43	24,506,820	-0.27(-1.99%)
Mar 14, 2016	13.42	14.22	13.27	13.70	24,758,566	+0.04(+0.28%)
Mar 11, 2016	13.72	14.30	13.06	13.67	32,479,214	+0.15(+1.11%)
Mar 10, 2016	11.22	13.52	11.21	13.52	30,934,204	+1.73(+14.68%)
Mar 09, 2016	11.79	12.28	10.98	11.79	19,609,248	+0.17(+1.46%)
Mar 08, 2016	12.26	12.52	11.25	11.62	23,714,726	-1.15(-8.99%)
Mar 07, 2016	12.49	13.15	12.01	12.76	36,681,080	+0.55(+4.54%)
Mar 04, 2016	11.75	13.68	11.52	12.21	54,350,556	+0.59(+5.10%)
Mar 03, 2016	10.62	11.88	10.59	11.62	47,780,556	+0.94(+8.81%)
Mar 02, 2016	9.030	10.81	8.945	10.68	38,795,420	+2.03(+23.50%)
Mar 01, 2016	8.795	8.795	8.014	8.644	17,048,484	+0.07(+0.77%)
Feb 29, 2016	8.033	8.691	7.911	8.579	18,495,250	+0.76(+9.75%)
Feb 26, 2016	7.553	7.995	7.516	7.817	12,787,038	+0.42(+5.73%)
Feb 25, 2016	7.243	7.572	6.994	7.393	11,984,022	+0.12(+1.68%)
Feb 24, 2016	7.224	7.327	6.791	7.271	12,064,446	-0.29(-3.86%)
Feb 23, 2016	7.760	7.807	7.384	7.563	9,502,544	-0.41(-5.19%)
Feb 22, 2016	7.826	8.278	7.619	7.977	8,572,256	+0.36(+4.69%)
Feb 19, 2016	7.732	7.911	7.422	7.619	8,377,087	-0.21(-2.64%)
Feb 18, 2016	8.080	8.118	7.552	7.826	8,393,892	-0.23(-2.80%)
Feb 17, 2016	7.149	8.230	7.130	8.052	19,769,066	+1.01(+14.29%)
Feb 16, 2016	7.055	7.243	6.744	7.045	8,471,360	+0.08(+1.22%)
Feb 12, 2016	6.660	6.961	6.961	6.961	10,257,935	+0.54(+8.35%)
Feb 11, 2016	6.443	6.566	6.274	6.424	10,168,101	-0.24(-3.53%)
Feb 10, 2016	6.923	7.177	6.655	6.660	5,671,474	-0.24(-3.54%)
Feb 09, 2016	7.026	7.074	6.631	6.904	10,432,240	-0.36(-4.92%)
Feb 08, 2016	7.196	7.664	7.131	7.262	6,413,867	-0.16(-2.14%)
Feb 05, 2016	7.645	7.963	7.234	7.421	10,241,727	-0.28(-3.64%)
Feb 04, 2016	7.290	8.112	7.290	7.701	15,600,229	+0.66(+9.43%)
Feb 03, 2016	6.916	7.290	6.692	7.037	10,769,094	+0.41(+6.21%)
Feb 02, 2016	6.635	6.916	6.561	6.626	5,134,935	-0.16(-2.34%)
Feb 01, 2016	6.271	6.850	6.243	6.785	9,235,924	+0.24(+3.71%)
Jan 29, 2016	6.196	6.551	6.140	6.542	8,977,946	+0.29(+4.63%)
Jan 28, 2016	6.187	6.411	5.776	6.252	12,552,699	+0.02(+0.30%)
Jan 27, 2016	6.542	6.542	6.094	6.234	23,667,764	-1.03(-14.16%)
Jan 26, 2016	6.467	7.271	6.528	7.262	14,033,028	+0.79(+12.28%)
Jan 25, 2016	6.869	6.916	6.421	6.467	9,060,522	-0.30(-4.42%)
Jan 22, 2016	7.112	7.285	6.654	6.766	9,081,972	-0.07(-1.09%)
Jan 21, 2016	6.720	7.039	6.533	6.841	10,651,571	+0.21(+3.10%)
Jan 20, 2016	6.477	6.822	6.262	6.635	12,063,712	-0.10(-1.53%)
Jan 19, 2016	6.710	6.822	6.308	6.738	7,198,305	+0.30(+4.64%)
Jan 15, 2016	6.458	6.439	6.439	6.439	8,782,814	-0.38(-5.62%)
Jan 14, 2016	6.383	6.822	6.224	6.822	11,348,244	+0.52(+8.31%)
Jan 13, 2016	6.561	6.692	6.105	6.299	9,307,014	-0.14(-2.18%)
Jan 12, 2016	6.523	6.645	6.010	6.439	15,002,330	+0.07(+1.03%)
Jan 11, 2016	6.654	6.776	6.252	6.374	10,690,200	-0.21(-3.13%)
Jan 08, 2016	7.009	7.140	6.579	6.579	10,860,963	-0.24(-3.56%)
Jan 07, 2016	7.196	7.262	6.729	6.822	11,759,957	-0.59(-7.94%)
Jan 06, 2016	7.523	7.598	7.336	7.411	10,215,103	-0.27(-3.53%)
Jan 05, 2016	7.607	7.710	7.371	7.682	8,040,424	+0.07(+0.98%)
Jan 04, 2016	7.336	7.607	7.121	7.607	9,999,070	+0.15(+2.00%)
Dec 31, 2015	7.561	7.458	7.458	7.458	8,155,684	-0.15(-1.97%)
Dec 30, 2015	7.579	7.916	7.523	7.607	7,801,195	-0.06(-0.73%)
Dec 29, 2015	7.860	7.916	7.384	7.664	8,045,083	-0.09(-1.20%)
Dec 28, 2015	7.944	7.953	7.617	7.757	7,803,931	-0.31(-3.82%)
Dec 24, 2015	8.196	8.065	8.065	8.065	8,523,659	-0.03(-0.35%)
Dec 23, 2015	8.878	8.953	7.991	8.093	23,243,354	-0.41(-4.84%)
Dec 22, 2015	7.832	8.607	7.579	8.505	13,379,778	+0.64(+8.08%)
Dec 21, 2015	7.542	8.037	7.308	7.869	13,562,022	+0.38(+5.12%)
Dec 18, 2015	7.056	7.561	7.009	7.486	14,620,733	+0.54(+7.81%)
Dec 17, 2015	7.533	7.682	6.888	6.944	17,555,596	-0.82(-10.59%)
Dec 16, 2015	7.925	7.991	7.551	7.766	9,770,124	-0.16(-2.00%)
Dec 15, 2015	7.505	8.159	7.477	7.925	11,790,303	+0.59(+8.03%)
Dec 14, 2015	7.626	7.897	7.224	7.336	9,884,855	-0.37(-4.85%)
Dec 11, 2015	7.972	8.028	7.551	7.710	12,690,466	-0.54(-6.57%)
Dec 10, 2015	7.364	8.523	7.327	8.252	21,121,440	+0.89(+12.06%)
Dec 09, 2015	6.757	7.430	6.701	7.364	14,975,762	+0.74(+11.14%)
Dec 08, 2015	6.430	6.766	6.355	6.626	8,539,034	+0.00(+0.00%)
Dec 07, 2015	7.103	7.131	6.561	6.626	10,177,024	-0.64(-8.75%)
Dec 04, 2015	7.271	7.392	7.112	7.262	7,535,629	-0.01(-0.13%)
Dec 03, 2015	7.290	7.477	7.149	7.271	8,079,498	+0.04(+0.52%)
Dec 02, 2015	7.477	7.523	7.168	7.234	7,898,235	-0.33(-4.33%)
Dec 01, 2015	7.533	7.710	7.477	7.561	7,041,695	+0.02(+0.25%)
Nov 30, 2015	7.561	7.645	7.336	7.542	6,658,099	-0.01(-0.12%)
Nov 27, 2015	7.645	7.664	7.435	7.551	3,198,133	-0.14(-1.82%)
Nov 25, 2015	7.570	7.692	7.692	7.692	9,709,332	+0.12(+1.60%)
Nov 24, 2015	7.131	7.664	7.009	7.570	28,820,416	+0.09(+1.25%)
Nov 23, 2015	8.112	8.178	7.421	7.477	16,701,828	-0.65(-8.05%)
Nov 20, 2015	9.056	9.096	8.065	8.131	19,817,954	-0.87(-9.66%)
Nov 19, 2015	9.000	9.243	8.841	9.000	9,653,110	-0.07(-0.72%)
Nov 18, 2015	8.963	9.187	8.841	9.065	7,394,040	+0.23(+2.65%)
Nov 17, 2015	9.178	9.243	8.720	8.832	9,998,930	-0.34(-3.67%)
Nov 16, 2015	9.112	9.505	9.019	9.168	6,266,233	+0.06(+0.62%)
Nov 13, 2015	9.140	9.290	8.804	9.112	9,053,519	+0.07(+0.72%)
Nov 12, 2015	9.290	9.364	8.981	9.047	11,094,963	-0.41(-4.35%)
Nov 11, 2015	10.22	10.25	9.355	9.458	10,000,841	-0.64(-6.38%)
Nov 10, 2015	9.738	10.18	9.626	10.10	7,593,102	+0.33(+3.35%)
Nov 09, 2015	10.08	10.21	9.720	9.776	7,689,521	-0.37(-3.67%)
Nov 06, 2015	9.590	10.22	9.534	10.15	12,633,058	+0.48(+5.00%)
Nov 05, 2015	10.14	10.14	9.627	9.664	12,996,696	-0.62(-6.06%)
Nov 04, 2015	11.05	11.11	10.25	10.29	23,212,874	-1.75(-14.53%)
Nov 03, 2015	11.99	12.54	11.56	12.04	24,221,874	+0.11(+0.94%)
Nov 02, 2015	10.88	11.92	10.83	11.92	14,858,512	+1.06(+9.76%)
Oct 30, 2015	10.58	11.00	10.32	10.86	8,752,063	+0.40(+3.82%)
Oct 29, 2015	10.14	10.56	10.14	10.46	6,789,655	+0.21(+2.09%)
Oct 28, 2015	9.897	10.64	9.748	10.25	9,973,586	+0.29(+2.89%)
Oct 27, 2015	9.831	10.13	9.515	9.962	8,565,337	+0.07(+0.75%)
Oct 26, 2015	10.72	10.84	9.887	9.887	9,515,565	-1.02(-9.38%)
Oct 23, 2015	10.99	10.99	10.53	10.91	8,415,292	+0.41(+3.90%)
Oct 22, 2015	10.22	10.60	10.18	10.50	9,963,884	+0.41(+4.06%)
Oct 21, 2015	10.69	10.72	10.05	10.09	7,286,992	-0.50(-4.74%)
Oct 20, 2015	11.16	11.17	10.53	10.59	10,284,488	-0.62(-5.56%)
Oct 19, 2015	11.45	11.52	11.18	11.22	3,955,502	-0.39(-3.36%)
Oct 16, 2015	11.72	11.72	11.16	11.61	7,079,437	-0.05(-0.40%)
Oct 15, 2015	11.31	11.68	11.16	11.65	6,939,174	+0.33(+2.87%)
Oct 14, 2015	11.23	11.49	10.93	11.33	7,329,879	+0.29(+2.61%)
Oct 13, 2015	10.70	11.46	10.70	11.04	7,842,072	+0.17(+1.54%)
Oct 12, 2015	11.66	11.71	10.70	10.87	8,638,619	-0.64(-5.57%)
Oct 09, 2015	12.05	12.17	11.29	11.52	12,550,054	-0.22(-1.90%)
Oct 08, 2015	11.36	11.91	11.09	11.74	9,611,723	+0.31(+2.68%)
Oct 07, 2015	11.44	12.00	11.06	11.43	19,393,018	+0.46(+4.15%)
Oct 06, 2015	10.74	11.09	10.40	10.98	13,058,786	+0.34(+3.24%)
Oct 05, 2015	10.06	10.78	9.962	10.63	18,012,590	+0.82(+8.34%)
Oct 02, 2015	9.162	9.878	8.985	9.813	15,255,511	+0.60(+6.46%)
Oct 01, 2015	9.608	9.897	9.115	9.218	13,929,525	-0.47(-4.89%)
Sep 30, 2015	9.841	10.02	9.497	9.692	11,593,188	-0.03(-0.29%)
Sep 29, 2015	9.571	9.999	9.413	9.720	13,676,968	+0.23(+2.45%)
Sep 28, 2015	9.748	9.776	9.315	9.487	15,272,829	-0.55(-5.47%)
Sep 25, 2015	10.77	10.84	9.999	10.04	15,474,548	-0.64(-6.01%)
Sep 24, 2015	10.26	10.88	10.14	10.68	17,356,746	+0.23(+2.23%)
Sep 23, 2015	11.08	11.10	10.38	10.45	13,494,650	-0.55(-4.99%)
Sep 22, 2015	11.63	11.80	10.98	10.99	17,041,700	-1.00(-8.37%)
Sep 21, 2015	12.33	12.36	11.89	12.00	13,892,652	-0.30(-2.42%)
Sep 18, 2015	12.68	12.71	12.16	12.30	15,664,906	-0.53(-4.13%)
Sep 17, 2015	12.70	13.28	12.58	12.83	12,271,784	+0.06(+0.44%)
Sep 16, 2015	12.66	13.09	12.39	12.77	10,823,060	+0.18(+1.40%)
Sep 15, 2015	12.60	12.80	12.46	12.59	8,289,283	-0.05(-0.37%)
Sep 14, 2015	12.98	13.05	12.45	12.64	9,932,438	-0.47(-3.62%)
Sep 11, 2015	13.38	13.53	12.94	13.11	9,646,001	-0.33(-2.49%)
Sep 10, 2015	13.64	13.72	13.21	13.45	12,784,212	-0.21(-1.57%)
Sep 09, 2015	14.11	14.23	13.13	13.66	16,719,035	-0.24(-1.74%)
Sep 08, 2015	14.31	14.41	13.67	13.91	13,550,406	-0.10(-0.73%)
Sep 04, 2015	14.55	14.01	14.01	14.01	10,755,391	-0.81(-5.46%)
Sep 03, 2015	15.34	15.48	14.62	14.82	9,831,922	-0.37(-2.45%)
Sep 02, 2015	15.38	15.38	14.66	15.19	9,043,371	+0.41(+2.77%)
Sep 01, 2015	14.72	15.25	14.65	14.78	9,338,204	-0.46(-2.99%)
Aug 31, 2015	15.37	15.66	15.03	15.24	10,832,993	-0.37(-2.38%)
Aug 28, 2015	15.52	16.48	15.22	15.61	13,754,900	-0.10(-0.65%)
Aug 27, 2015	13.99	15.77	13.83	15.71	20,100,726	+2.13(+15.68%)
Aug 26, 2015	13.57	13.78	13.20	13.58	13,259,586	+0.25(+1.88%)
Aug 25, 2015	14.93	14.94	13.25	13.33	18,974,480	-0.85(-5.97%)
Aug 24, 2015	13.77	15.05	13.52	14.18	14,149,542	-0.62(-4.21%)
Aug 21, 2015	15.16	15.38	14.74	14.80	14,689,482	-0.93(-5.91%)
Aug 20, 2015	15.87	15.95	15.44	15.73	11,301,246	-0.11(-0.70%)
Aug 19, 2015	16.93	17.02	15.82	15.84	13,765,946	-1.33(-7.75%)
Aug 18, 2015	17.34	17.53	17.13	17.17	7,340,489	-0.50(-2.84%)
Aug 17, 2015	17.80	18.09	17.59	17.67	5,786,596	-0.25(-1.40%)
Aug 14, 2015	17.74	18.12	17.59	17.92	5,129,679	+0.15(+0.84%)
Aug 13, 2015	17.47	18.05	17.31	17.77	8,273,288	-0.03(-0.16%)
Aug 12, 2015	17.83	17.94	17.12	17.80	16,219,139	-0.32(-1.75%)
Aug 11, 2015	18.84	19.17	17.91	18.12	15,216,956	-1.78(-8.93%)
Aug 10, 2015	19.20	19.99	18.59	19.90	10,603,587	+0.85(+4.44%)
Aug 07, 2015	19.11	19.62	18.72	19.05	10,440,053	-0.11(-0.58%)
Aug 06, 2015	18.22	19.23	18.07	19.16	10,782,288	+0.72(+3.93%)
Aug 05, 2015	18.71	19.25	18.29	18.44	12,644,272	+0.25(+1.38%)
Aug 04, 2015	18.59	18.86	18.02	18.19	12,154,464	-0.18(-0.96%)
Aug 03, 2015	17.88	18.42	17.65	18.36	12,593,724	+0.30(+1.64%)
Jul 31, 2015	18.76	18.98	17.88	18.07	16,117,950	-0.58(-3.09%)
Jul 30, 2015	18.80	19.18	17.92	18.64	24,823,974	+0.05(+0.25%)
Jul 29, 2015	16.97	18.72	16.95	18.59	31,928,816	+2.14(+13.03%)
Jul 28, 2015	15.91	16.47	15.62	16.45	16,078,846	+0.86(+5.54%)
Jul 27, 2015	15.08	15.75	14.55	15.59	14,663,229	+0.51(+3.38%)
Jul 24, 2015	15.68	15.74	15.01	15.08	13,170,851	-0.67(-4.24%)
Jul 23, 2015	16.01	16.49	15.68	15.75	11,330,964	-0.20(-1.28%)
Jul 22, 2015	16.20	16.20	15.60	15.95	9,583,708	-0.47(-2.88%)
Jul 21, 2015	16.42	17.06	16.29	16.42	9,010,559	-0.02(-0.11%)
Jul 20, 2015	16.48	16.53	15.94	16.44	9,361,428	-0.07(-0.45%)
Jul 17, 2015	16.70	17.11	16.28	16.52	12,276,745	-0.19(-1.17%)
Jul 16, 2015	17.30	17.47	16.41	16.71	14,188,560	-0.47(-2.75%)
Jul 15, 2015	18.44	18.46	17.05	17.18	13,324,897	-1.30(-7.03%)
Jul 14, 2015	18.33	18.55	17.87	18.48	5,879,943	+0.03(+0.15%)
Jul 13, 2015	17.75	18.55	17.48	18.46	9,918,439	+0.89(+5.07%)
Jul 10, 2015	17.91	18.03	17.38	17.56	7,956,882	+0.00(+0.00%)
Jul 09, 2015	18.21	18.30	17.55	17.56	9,723,399	-0.21(-1.20%)
Jul 08, 2015	18.24	18.52	17.69	17.78	9,952,050	-0.77(-4.15%)
Jul 07, 2015	17.91	18.97	17.18	18.55	17,443,032	+0.30(+1.63%)
Jul 06, 2015	18.00	18.48	17.93	18.25	6,335,074	-0.10(-0.56%)
Jul 02, 2015	19.07	18.35	18.35	18.35	11,435,731	-0.68(-3.56%)
Jul 01, 2015	19.27	19.49	18.91	19.03	5,427,063	-0.10(-0.53%)
Jun 30, 2015	19.53	19.61	18.80	19.13	9,570,057	-0.26(-1.34%)
Jun 29, 2015	19.79	20.10	19.38	19.39	7,636,476	-0.65(-3.24%)
Jun 26, 2015	20.46	20.46	19.95	20.04	6,793,416	-0.41(-2.00%)
Jun 25, 2015	20.80	20.90	20.32	20.45	5,888,380	-0.34(-1.65%)
Jun 24, 2015	21.29	21.48	20.66	20.79	6,755,666	-0.46(-2.18%)
Jun 23, 2015	20.94	21.47	20.94	21.26	7,506,336	+0.27(+1.28%)
Jun 22, 2015	21.53	21.55	20.95	20.99	8,056,335	-0.48(-2.25%)
Jun 19, 2015	21.59	22.06	21.43	21.47	5,344,541	-0.23(-1.07%)
Jun 18, 2015	21.70	21.93	21.28	21.70	6,706,720	-0.12(-0.55%)
Jun 17, 2015	21.75	21.90	21.03	21.82	8,536,768	+0.11(+0.51%)
Jun 16, 2015	21.53	21.80	21.34	21.71	5,343,808	+0.08(+0.39%)
Jun 15, 2015	22.55	22.55	21.56	21.63	10,568,989	-1.16(-5.09%)
Jun 12, 2015	22.45	22.81	22.17	22.79	5,105,230	+0.28(+1.24%)
Jun 11, 2015	22.57	22.83	22.36	22.51	4,340,058	-0.10(-0.45%)
Jun 10, 2015	23.35	23.41	22.38	22.61	8,340,829	-0.29(-1.26%)
Jun 09, 2015	22.90	23.35	22.81	22.90	5,353,569	+0.06(+0.28%)
Jun 08, 2015	23.11	23.41	22.77	22.83	4,658,482	-0.27(-1.16%)
Jun 05, 2015	23.56	23.71	22.98	23.10	6,268,971	-0.60(-2.54%)
Jun 04, 2015	23.63	24.13	23.48	23.71	4,687,918	-0.08(-0.35%)
Jun 03, 2015	23.86	25.01	23.57	23.79	12,947,094	-0.13(-0.54%)
Jun 02, 2015	22.31	23.99	22.31	23.92	10,980,118	+1.75(+7.91%)