United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	22.61	22.65	22.14	22.17	7,240,108	-0.47(-2.09%)
May 29, 2015	22.67	23.09	22.62	22.64	7,133,766	-0.02(-0.08%)
May 28, 2015	22.59	22.81	22.37	22.66	4,915,161	-0.20(-0.89%)
May 27, 2015	22.59	23.09	22.47	22.86	5,334,387	+0.20(+0.90%)
May 26, 2015	23.00	23.21	22.49	22.66	6,304,348	-0.57(-2.44%)
May 22, 2015	22.08	23.22	23.22	23.22	12,638,602	+1.04(+4.68%)
May 21, 2015	22.63	22.71	22.05	22.19	7,123,474	-0.49(-2.17%)
May 20, 2015	22.87	22.87	22.02	22.68	7,230,442	+0.12(+0.53%)
May 19, 2015	23.40	23.47	22.42	22.56	8,353,058	-1.09(-4.59%)
May 18, 2015	23.91	24.15	23.58	23.64	6,297,643	-0.55(-2.26%)
May 15, 2015	24.17	24.30	23.84	24.19	6,184,877	+0.03(+0.12%)
May 14, 2015	24.87	25.14	23.98	24.16	9,502,309	-0.27(-1.10%)
May 13, 2015	23.99	24.71	23.91	24.43	7,130,925	+0.49(+2.05%)
May 12, 2015	23.80	24.66	23.80	23.94	11,429,541	+0.20(+0.86%)
May 11, 2015	22.70	23.88	22.63	23.73	8,866,692	+1.22(+5.40%)
May 08, 2015	22.31	22.68	22.00	22.52	6,873,166	+0.47(+2.14%)
May 07, 2015	22.19	22.19	21.48	22.05	6,859,489	-0.24(-1.08%)
May 06, 2015	22.40	22.86	22.10	22.29	7,831,345	+0.06(+0.25%)
May 05, 2015	22.20	22.70	22.16	22.23	8,326,874	+0.25(+1.14%)
May 04, 2015	21.73	22.30	21.68	21.98	9,211,231	+0.44(+2.06%)
May 01, 2015	22.50	22.59	21.47	21.54	9,529,146	-0.70(-3.16%)
Apr 30, 2015	21.77	22.56	21.75	22.24	12,893,290	+0.32(+1.48%)
Apr 29, 2015	22.90	23.59	21.72	21.92	27,372,324	-2.88(-11.61%)
Apr 28, 2015	24.39	25.23	24.19	24.80	13,567,355	+0.48(+1.98%)
Apr 27, 2015	24.95	25.38	24.25	24.32	8,258,765	-0.48(-1.94%)
Apr 24, 2015	25.25	25.57	24.62	24.80	6,353,456	-0.16(-0.63%)
Apr 23, 2015	24.03	25.23	23.63	24.95	8,710,615	+1.08(+4.54%)
Apr 22, 2015	24.10	24.21	23.70	23.87	5,794,251	-0.06(-0.27%)
Apr 21, 2015	23.52	24.43	23.30	23.94	8,348,937	+0.28(+1.17%)
Apr 20, 2015	23.60	23.99	23.21	23.66	6,335,154	+0.12(+0.51%)
Apr 17, 2015	23.85	24.06	23.44	23.54	8,872,830	-0.68(-2.79%)
Apr 16, 2015	25.35	25.37	24.17	24.21	11,761,702	-1.09(-4.32%)
Apr 15, 2015	24.15	25.63	24.01	25.31	12,653,853	+1.32(+5.52%)
Apr 14, 2015	23.34	24.03	23.06	23.98	8,151,427	+0.96(+4.18%)
Apr 13, 2015	22.85	23.20	22.59	23.02	5,292,655	+0.13(+0.57%)
Apr 10, 2015	23.07	23.31	22.69	22.89	4,981,612	-0.37(-1.59%)
Apr 09, 2015	22.41	23.45	22.27	23.26	8,011,033	+0.83(+3.72%)
Apr 08, 2015	23.13	23.47	22.40	22.43	6,075,866	-0.40(-1.74%)
Apr 07, 2015	22.83	23.05	22.32	22.82	8,134,518	+0.14(+0.61%)
Apr 06, 2015	22.78	22.93	22.25	22.69	7,086,631	-0.15(-0.65%)
Apr 02, 2015	21.92	22.83	22.83	22.83	5,904,168	+0.75(+3.40%)
Apr 01, 2015	22.45	22.52	21.95	22.08	6,894,499	-0.51(-2.25%)
Mar 31, 2015	22.95	23.38	22.45	22.59	8,826,775	-0.96(-4.09%)
Mar 30, 2015	23.11	23.84	22.92	23.56	7,134,034	+0.61(+2.66%)
Mar 27, 2015	22.52	22.96	22.32	22.95	5,862,265	-0.06(-0.24%)
Mar 26, 2015	22.93	23.45	22.26	23.00	8,768,073	+0.03(+0.12%)
Mar 25, 2015	22.86	23.72	22.91	22.97	9,225,646	+0.11(+0.49%)
Mar 24, 2015	22.21	23.03	22.16	22.86	10,049,999	+0.46(+2.07%)
Mar 23, 2015	21.45	22.61	21.45	22.40	10,754,071	+0.94(+4.36%)
Mar 20, 2015	20.57	21.47	20.42	21.46	11,411,670	+0.97(+4.74%)
Mar 19, 2015	21.64	21.64	20.46	20.49	13,652,209	-1.57(-7.13%)
Mar 18, 2015	20.41	22.22	20.38	22.07	14,808,938	+1.49(+7.25%)
Mar 17, 2015	20.32	20.65	19.97	20.57	8,788,574	+0.24(+1.18%)
Mar 16, 2015	20.18	20.37	19.70	20.33	6,837,250	+0.15(+0.73%)
Mar 13, 2015	20.47	20.75	20.06	20.19	7,586,409	-0.77(-3.67%)
Mar 12, 2015	21.32	21.41	20.77	20.95	8,115,520	+0.04(+0.18%)
Mar 11, 2015	20.36	20.97	20.29	20.92	8,046,975	+0.50(+2.45%)
Mar 10, 2015	20.45	20.85	20.25	20.42	8,963,961	-0.48(-2.30%)
Mar 09, 2015	21.45	21.47	20.87	20.90	7,012,136	-0.43(-2.00%)
Mar 06, 2015	22.02	22.32	21.30	21.32	8,830,224	-0.91(-4.08%)
Mar 05, 2015	21.45	22.27	20.98	22.23	10,009,807	+0.71(+3.31%)
Mar 04, 2015	20.75	21.86	20.32	21.52	13,452,017	+0.53(+2.51%)
Mar 03, 2015	21.53	21.96	20.88	20.99	10,425,682	-1.06(-4.83%)
Mar 02, 2015	22.18	22.28	21.46	22.06	6,869,962	-0.12(-0.54%)
Feb 27, 2015	22.50	22.57	21.95	22.18	6,570,742	-0.26(-1.16%)
Feb 26, 2015	23.13	23.13	22.36	22.44	6,245,485	-0.63(-2.73%)
Feb 25, 2015	23.35	23.45	22.93	23.07	5,344,645	-0.20(-0.88%)
Feb 24, 2015	22.65	23.39	22.50	23.27	6,995,723	+0.79(+3.50%)
Feb 23, 2015	22.65	22.76	22.11	22.48	7,281,551	-0.31(-1.38%)
Feb 20, 2015	22.73	22.96	22.52	22.80	5,974,217	+0.06(+0.29%)
Feb 19, 2015	22.81	22.99	22.36	22.73	11,039,520	-0.83(-3.54%)
Feb 18, 2015	23.98	24.35	23.45	23.57	7,909,378	-0.61(-2.53%)
Feb 17, 2015	24.33	24.41	23.74	24.18	6,843,448	-0.23(-0.95%)
Feb 13, 2015	23.70	24.41	24.41	24.41	12,814,756	+1.04(+4.44%)
Feb 12, 2015	23.04	23.42	22.84	23.37	6,266,360	+0.76(+3.36%)
Feb 11, 2015	22.48	22.78	22.00	22.61	6,334,907	-0.01(-0.04%)
Feb 10, 2015	22.70	22.99	22.07	22.62	7,907,704	-0.11(-0.49%)
Feb 09, 2015	21.61	22.97	21.61	22.73	12,058,261	+1.31(+6.09%)
Feb 06, 2015	21.71	21.80	21.17	21.43	10,585,058	-0.22(-1.02%)
Feb 05, 2015	22.14	22.37	21.45	21.65	14,849,219	-0.74(-3.30%)
Feb 04, 2015	23.18	23.30	22.14	22.39	15,006,399	-1.36(-5.72%)
Feb 03, 2015	22.73	23.91	22.46	23.75	14,780,230	+1.40(+6.24%)
Feb 02, 2015	22.58	23.10	21.79	22.35	13,460,274	-0.23(-1.02%)
Jan 30, 2015	20.93	22.60	20.87	22.58	16,845,152	+1.27(+5.94%)
Jan 29, 2015	21.88	21.88	20.38	21.32	23,586,852	-0.47(-2.16%)
Jan 28, 2015	21.57	22.64	20.91	21.79	37,534,624	+2.13(+10.86%)
Jan 27, 2015	19.43	20.19	19.23	19.65	16,710,322	-0.06(-0.28%)
Jan 26, 2015	18.96	19.82	18.60	19.71	14,053,838	+0.69(+3.64%)
Jan 23, 2015	20.33	20.47	18.99	19.02	19,556,510	-1.97(-9.38%)
Jan 22, 2015	20.60	21.17	20.03	20.98	9,519,824	+0.60(+2.95%)
Jan 21, 2015	19.90	20.72	19.79	20.38	8,345,451	+0.44(+2.22%)
Jan 20, 2015	20.47	20.53	19.76	19.94	6,927,703	-0.40(-1.95%)
Jan 16, 2015	20.09	20.41	19.84	20.34	8,747,152	+0.37(+1.85%)
Jan 15, 2015	21.15	21.24	19.95	19.97	10,700,646	-0.74(-3.57%)
Jan 14, 2015	20.65	20.76	19.98	20.71	13,118,776	-0.45(-2.14%)
Jan 13, 2015	21.81	21.83	21.07	21.16	10,017,895	-0.44(-2.05%)
Jan 12, 2015	22.27	22.27	21.25	21.60	9,109,487	-1.10(-4.84%)
Jan 09, 2015	23.14	23.15	22.50	22.70	6,451,988	-0.56(-2.42%)
Jan 08, 2015	23.01	23.55	22.47	23.27	6,552,932	+0.50(+2.19%)
Jan 07, 2015	23.03	23.53	22.66	22.77	5,575,382	+0.06(+0.24%)
Jan 06, 2015	23.44	23.73	22.70	22.71	10,917,290	-0.71(-3.04%)
Jan 05, 2015	24.18	24.22	23.11	23.42	7,080,199	-1.15(-4.66%)
Jan 02, 2015	25.12	25.40	24.31	24.57	5,004,504	-0.14(-0.56%)
Dec 31, 2014	25.18	24.71	24.71	24.71	4,768,282	-0.35(-1.40%)
Dec 30, 2014	24.73	25.60	24.72	25.06	4,327,672	+0.20(+0.82%)
Dec 29, 2014	24.60	25.34	24.59	24.85	4,062,967	+0.23(+0.94%)
Dec 26, 2014	24.78	24.95	24.42	24.62	3,481,773	+0.13(+0.53%)
Dec 24, 2014	24.39	24.49	24.49	24.49	3,469,632	+0.10(+0.42%)
Dec 23, 2014	24.48	25.19	24.27	24.39	6,594,585	+0.19(+0.80%)
Dec 22, 2014	26.55	26.61	24.02	24.20	14,702,665	-2.22(-8.39%)
Dec 19, 2014	26.59	26.70	26.23	26.42	6,677,828	-0.06(-0.21%)
Dec 18, 2014	27.28	27.37	26.16	26.47	8,058,762	-0.03(-0.10%)
Dec 17, 2014	25.82	26.70	25.43	26.50	6,561,764	+0.72(+2.80%)
Dec 16, 2014	25.63	27.03	25.51	25.78	7,355,181	+0.18(+0.69%)
Dec 15, 2014	25.92	26.29	25.41	25.60	7,732,407	-0.10(-0.40%)
Dec 12, 2014	26.09	26.84	25.66	25.70	6,796,796	-0.67(-2.52%)
Dec 11, 2014	26.61	26.91	26.08	26.37	8,720,513	-0.50(-1.86%)
Dec 10, 2014	28.19	28.22	26.82	26.87	8,943,240	-1.81(-6.31%)
Dec 09, 2014	27.06	29.04	26.99	28.68	8,136,665	+0.92(+3.33%)
Dec 08, 2014	29.46	29.50	27.56	27.76	8,493,266	-1.90(-6.42%)
Dec 05, 2014	29.91	30.40	29.59	29.66	5,688,352	-0.09(-0.31%)
Dec 04, 2014	29.79	30.20	29.36	29.75	5,735,994	-0.15(-0.49%)
Dec 03, 2014	29.15	30.24	28.97	29.90	6,981,791	+1.07(+3.72%)
Dec 02, 2014	29.04	29.54	28.73	28.83	7,866,096	+0.04(+0.13%)
Dec 01, 2014	30.07	30.13	28.56	28.79	15,159,133	-2.02(-6.57%)
Nov 28, 2014	32.05	32.16	30.27	30.81	6,816,526	-1.84(-5.63%)
Nov 26, 2014	33.29	32.65	32.65	32.65	3,375,580	-0.46(-1.40%)
Nov 25, 2014	32.36	33.56	32.28	33.11	5,499,941	+0.86(+2.66%)
Nov 24, 2014	32.24	32.62	32.09	32.26	5,633,018	+0.20(+0.63%)
Nov 21, 2014	33.24	33.63	32.04	32.05	10,635,537	+0.31(+0.99%)
Nov 20, 2014	31.50	31.85	31.27	31.74	7,876,268	-0.03(-0.09%)
Nov 19, 2014	32.90	32.90	31.66	31.77	7,824,690	-1.50(-4.50%)
Nov 18, 2014	32.98	33.46	32.80	33.26	4,941,955	-0.10(-0.30%)
Nov 17, 2014	33.30	33.68	32.75	33.36	4,426,699	-0.12(-0.36%)
Nov 14, 2014	32.31	33.55	32.01	33.48	7,337,961	+0.91(+2.81%)
Nov 13, 2014	32.99	33.62	32.31	32.57	7,498,348	+0.43(+1.35%)
Nov 12, 2014	32.20	32.82	31.95	32.14	7,717,207	-0.26(-0.80%)
Nov 11, 2014	33.64	33.68	32.36	32.39	8,382,533	-1.52(-4.47%)
Nov 10, 2014	34.79	35.15	33.83	33.91	4,824,657	-0.80(-2.32%)
Nov 07, 2014	33.72	34.85	33.59	34.71	6,614,930	+1.40(+4.22%)
Nov 06, 2014	33.55	33.72	32.40	33.31	10,379,787	-0.24(-0.72%)
Nov 05, 2014	33.81	33.98	32.76	33.55	8,809,972	-0.19(-0.57%)
Nov 04, 2014	36.00	36.12	33.05	33.74	13,201,917	-2.37(-6.57%)
Nov 03, 2014	36.72	36.75	35.89	36.11	6,892,885	-0.83(-2.25%)
Oct 31, 2014	36.29	37.14	35.52	36.94	14,794,765	+1.02(+2.83%)
Oct 30, 2014	36.60	36.99	35.68	35.93	9,680,820	-1.05(-2.84%)
Oct 29, 2014	38.91	38.98	36.49	36.98	19,226,340	+1.78(+5.06%)
Oct 28, 2014	33.55	35.41	33.55	35.20	8,892,529	+1.71(+5.10%)
Oct 27, 2014	33.71	34.07	34.07	33.49	7,091,959	-0.57(-1.68%)
Oct 24, 2014	33.95	34.19	33.22	34.07	4,659,103	+0.15(+0.44%)
Oct 23, 2014	33.02	34.32	32.89	33.92	7,144,485	+1.40(+4.31%)
Oct 22, 2014	33.52	33.55	32.45	32.52	7,481,165	-0.85(-2.54%)
Oct 21, 2014	32.76	33.82	32.44	33.36	12,056,984	+2.02(+6.45%)
Oct 20, 2014	31.12	31.37	30.46	31.34	6,255,981	+0.31(+1.01%)
Oct 17, 2014	30.93	32.91	30.91	31.03	12,880,163	+0.69(+2.28%)
Oct 16, 2014	29.41	31.26	29.27	30.34	11,775,099	-0.02(-0.06%)
Oct 15, 2014	29.53	30.77	28.21	30.36	11,035,525	+0.09(+0.30%)
Oct 14, 2014	29.91	31.14	28.90	30.26	12,042,341	+0.57(+1.93%)
Oct 13, 2014	30.33	31.37	29.64	29.69	10,816,455	-0.34(-1.14%)
Oct 10, 2014	30.97	31.36	29.72	30.03	12,729,836	-1.25(-3.98%)
Oct 09, 2014	33.38	33.59	31.16	31.28	15,004,076	-2.47(-7.33%)
Oct 08, 2014	32.76	34.06	31.34	33.75	12,908,443	+0.96(+2.93%)
Oct 07, 2014	32.77	33.79	32.49	32.79	8,599,162	-0.18(-0.53%)
Oct 06, 2014	33.94	34.21	32.59	32.97	8,688,793	-0.56(-1.68%)
Oct 03, 2014	34.20	34.66	33.28	33.53	8,500,913	-0.52(-1.52%)
Oct 02, 2014	33.72	34.32	32.47	34.05	12,974,795	-0.21(-0.62%)
Oct 01, 2014	35.93	35.94	33.82	34.26	13,528,714	-1.88(-5.21%)
Sep 30, 2014	37.55	37.78	36.12	36.14	13,256,175	-1.35(-3.59%)
Sep 29, 2014	37.80	38.21	37.37	37.49	7,164,599	-0.80(-2.10%)
Sep 26, 2014	38.52	38.88	38.09	38.29	6,991,556	-0.25(-0.65%)
Sep 25, 2014	39.26	39.31	38.04	38.54	7,719,436	-0.87(-2.20%)
Sep 24, 2014	40.65	40.76	38.59	39.41	10,939,084	-1.10(-2.71%)
Sep 23, 2014	40.39	41.03	40.36	40.51	5,397,963	+0.05(+0.11%)
Sep 22, 2014	41.14	41.40	40.06	40.46	6,614,692	-1.24(-2.97%)
Sep 19, 2014	42.21	42.84	41.43	41.70	7,851,807	-0.75(-1.76%)
Sep 18, 2014	42.11	42.51	41.71	42.44	9,384,200	+0.36(+0.86%)
Sep 17, 2014	42.31	42.82	41.16	42.08	22,863,836	+3.88(+10.14%)
Sep 16, 2014	36.39	38.44	36.10	38.21	9,924,131	+1.61(+4.41%)
Sep 15, 2014	36.90	37.22	36.35	36.59	4,523,667	-0.24(-0.65%)
Sep 12, 2014	37.10	37.17	36.46	36.83	6,654,149	-0.26(-0.70%)
Sep 11, 2014	35.31	37.16	35.26	37.09	8,354,916	+1.68(+4.74%)
Sep 10, 2014	35.53	35.65	35.08	35.41	5,841,010	-0.09(-0.26%)
Sep 09, 2014	36.43	36.60	35.33	35.50	6,500,011	-0.93(-2.56%)
Sep 08, 2014	37.05	37.24	36.18	36.44	4,574,668	-0.60(-1.62%)
Sep 05, 2014	36.93	37.17	36.48	37.04	5,112,780	-0.01(-0.02%)
Sep 04, 2014	36.29	37.77	36.29	37.05	12,461,941	+0.94(+2.61%)
Sep 03, 2014	36.33	36.62	35.85	36.10	11,128,660	+0.91(+2.60%)
Sep 02, 2014	35.63	35.63	34.91	35.19	5,338,089	-0.47(-1.32%)
Aug 29, 2014	34.82	35.66	35.66	35.66	5,622,427	+1.02(+2.93%)
Aug 28, 2014	35.62	35.70	34.43	34.65	8,524,706	-1.37(-3.79%)
Aug 27, 2014	36.46	36.48	35.59	36.01	6,008,031	-0.42(-1.16%)
Aug 26, 2014	35.82	36.52	35.72	36.44	6,739,460	+0.64(+1.78%)
Aug 25, 2014	36.05	36.17	35.36	35.80	8,776,846	+0.91(+2.62%)
Aug 22, 2014	33.73	35.05	33.60	34.89	10,049,756	+0.90(+2.66%)
Aug 21, 2014	34.49	34.49	33.93	33.98	5,622,090	-0.54(-1.58%)
Aug 20, 2014	34.55	35.03	34.45	34.53	5,378,190	-0.21(-0.61%)
Aug 19, 2014	35.02	35.51	34.72	34.74	5,734,366	-0.21(-0.61%)
Aug 18, 2014	33.67	35.42	33.67	34.95	8,909,736	+1.38(+4.12%)
Aug 15, 2014	34.07	34.17	33.34	33.57	7,752,195	-0.42(-1.25%)
Aug 14, 2014	33.20	34.02	33.18	33.99	6,498,432	+0.67(+2.02%)
Aug 13, 2014	32.82	33.41	32.68	33.32	5,675,859	+0.40(+1.21%)
Aug 12, 2014	32.81	33.08	32.56	32.92	4,757,735	+0.13(+0.39%)
Aug 11, 2014	32.74	33.12	32.67	32.79	5,384,598	+0.18(+0.54%)
Aug 08, 2014	31.67	32.66	31.64	32.62	6,006,608	+0.58(+1.81%)
Aug 07, 2014	32.05	32.39	31.73	32.04	6,266,379	-0.01(-0.03%)
Aug 06, 2014	31.82	32.64	31.65	32.05	9,581,800	-0.06(-0.17%)
Aug 05, 2014	31.26	32.28	30.93	32.10	13,411,433	+0.77(+2.47%)
Aug 04, 2014	31.43	31.78	30.91	31.33	9,256,288	+0.52(+1.67%)
Aug 01, 2014	30.87	32.00	30.56	30.81	13,951,714	-0.05(-0.15%)
Jul 31, 2014	29.90	31.19	29.71	30.86	14,380,016	+0.42(+1.39%)
Jul 30, 2014	29.10	30.82	28.76	30.43	31,399,064	+4.94(+19.37%)
Jul 29, 2014	25.78	26.16	25.46	25.49	8,513,172	-0.16(-0.61%)
Jul 28, 2014	25.58	25.80	25.35	25.65	4,916,909	+0.11(+0.43%)
Jul 25, 2014	25.34	25.77	25.06	25.54	3,875,012	+0.22(+0.87%)
Jul 24, 2014	25.74	25.84	25.20	25.32	5,288,529	-0.28(-1.08%)
Jul 23, 2014	25.25	25.83	25.22	25.60	5,253,244	+0.29(+1.17%)
Jul 22, 2014	25.17	25.57	25.15	25.30	7,231,083	+0.32(+1.29%)
Jul 21, 2014	25.43	25.84	24.72	24.98	9,124,859	-0.25(-0.99%)
Jul 18, 2014	24.53	25.51	24.50	25.23	7,146,490	+0.72(+2.93%)
Jul 17, 2014	24.51	24.86	24.35	24.51	6,199,266	-0.22(-0.89%)
Jul 16, 2014	24.23	24.75	24.02	24.73	7,808,698	+0.80(+3.35%)
Jul 15, 2014	24.18	24.53	23.65	23.93	9,063,998	-0.18(-0.73%)
Jul 14, 2014	25.42	25.42	24.06	24.10	16,188,495	-1.36(-5.35%)
Jul 11, 2014	24.67	26.07	24.27	25.47	17,162,908	+0.79(+3.21%)
Jul 10, 2014	24.47	25.22	24.42	24.67	8,399,785	-0.29(-1.18%)
Jul 09, 2014	25.05	25.33	24.82	24.97	6,188,437	-0.04(-0.15%)
Jul 08, 2014	24.99	25.21	24.57	25.01	5,297,453	+0.05(+0.18%)
Jul 07, 2014	24.92	25.19	24.62	24.96	5,883,806	-0.24(-0.95%)
Jul 03, 2014	25.01	25.20	25.20	25.20	5,558,312	+0.38(+1.52%)
Jul 02, 2014	24.02	24.88	24.00	24.82	8,415,550	+0.87(+3.62%)