BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	35.57	35.64	35.14	35.60	4,026,556	+0.43(+1.22%)
Sep 29, 2015	34.93	35.22	34.74	35.17	3,821,883	+0.32(+0.92%)
Sep 28, 2015	35.41	35.50	34.80	34.85	5,569,437	-0.83(-2.33%)
Sep 25, 2015	35.65	35.93	35.46	35.68	3,426,590	+0.63(+1.80%)
Sep 24, 2015	34.79	35.12	34.73	35.05	2,923,558	-0.18(-0.51%)
Sep 23, 2015	35.24	35.43	34.86	35.23	3,827,156	-0.02(-0.06%)
Sep 22, 2015	35.17	35.45	34.89	35.25	3,624,738	-0.49(-1.37%)
Sep 21, 2015	35.60	35.85	35.45	35.74	3,248,841	+0.44(+1.25%)
Sep 18, 2015	35.67	35.80	35.16	35.30	6,554,544	-0.86(-2.38%)
Sep 17, 2015	37.07	37.33	35.98	36.16	5,814,288	-0.92(-2.48%)
Sep 16, 2015	36.98	37.19	36.66	37.08	3,505,844	+0.00(+0.00%)
Sep 15, 2015	36.64	37.20	36.48	37.08	3,271,269	+0.52(+1.42%)
Sep 14, 2015	36.47	36.76	36.40	36.56	3,837,935	+0.12(+0.33%)
Sep 11, 2015	36.51	36.56	36.20	36.44	3,594,597	-0.24(-0.65%)
Sep 10, 2015	36.09	37.02	36.08	36.68	6,171,938	+0.41(+1.13%)
Sep 09, 2015	37.21	37.34	36.20	36.27	3,558,451	-0.46(-1.25%)
Sep 08, 2015	36.63	36.77	36.21	36.73	3,307,740	+0.86(+2.40%)
Sep 04, 2015	35.99	35.87	35.87	35.87	4,278,100	-0.61(-1.67%)
Sep 03, 2015	36.00	36.69	35.95	36.48	6,135,649	+0.60(+1.67%)
Sep 02, 2015	36.07	36.19	35.44	35.88	4,397,345	+0.55(+1.56%)
Sep 01, 2015	36.02	36.24	35.07	35.33	7,243,937	-1.59(-4.31%)
Aug 31, 2015	36.41	37.03	36.22	36.92	4,664,929	-0.18(-0.49%)
Aug 28, 2015	37.00	37.24	36.83	37.10	3,874,857	-0.13(-0.35%)
Aug 27, 2015	36.96	37.35	36.65	37.23	6,845,314	+0.91(+2.51%)
Aug 26, 2015	35.72	36.38	35.24	36.32	9,351,564	+1.54(+4.43%)
Aug 25, 2015	36.68	36.68	34.78	34.78	9,154,947	-0.79(-2.22%)
Aug 24, 2015	35.08	36.76	34.76	35.57	10,741,856	-2.03(-5.40%)
Aug 21, 2015	38.23	38.41	37.57	37.60	8,121,668	-0.99(-2.57%)
Aug 20, 2015	39.32	39.35	38.59	38.59	6,415,080	-0.99(-2.50%)
Aug 19, 2015	40.05	40.06	39.46	39.58	6,825,000	-0.51(-1.27%)
Aug 18, 2015	39.55	40.39	39.55	40.09	8,127,270	-0.10(-0.25%)
Aug 17, 2015	39.93	40.43	39.84	40.19	2,937,864	-0.12(-0.30%)
Aug 14, 2015	39.69	40.31	39.59	40.31	3,403,292	+0.62(+1.56%)
Aug 13, 2015	39.40	39.78	39.29	39.69	3,335,036	+0.38(+0.97%)
Aug 12, 2015	39.73	39.73	38.85	39.31	4,066,778	-0.90(-2.24%)
Aug 11, 2015	40.53	40.74	39.98	40.21	4,709,713	-0.76(-1.86%)
Aug 10, 2015	40.52	41.08	40.48	40.97	4,726,088	+0.69(+1.71%)
Aug 07, 2015	40.66	40.99	40.06	40.28	4,791,259	-0.41(-1.01%)
Aug 06, 2015	40.99	41.13	40.55	40.69	3,117,532	-0.18(-0.44%)
Aug 05, 2015	41.07	41.39	40.69	40.87	3,479,317	+0.23(+0.57%)
Aug 04, 2015	40.36	40.85	40.31	40.64	4,652,371	+0.32(+0.79%)
Aug 03, 2015	40.31	40.48	39.98	40.32	5,556,826	+0.05(+0.12%)
Jul 31, 2015	40.64	40.85	40.27	40.27	11,661,735	-0.34(-0.84%)
Jul 30, 2015	40.50	40.72	40.39	40.61	4,701,256	+0.00(+0.00%)
Jul 29, 2015	40.42	40.72	40.14	40.61	4,326,429	+0.21(+0.52%)
Jul 28, 2015	40.71	40.76	40.15	40.40	3,492,391	-0.06(-0.15%)
Jul 27, 2015	40.52	40.78	40.26	40.46	3,560,933	-0.33(-0.81%)
Jul 24, 2015	41.40	41.47	40.74	40.79	4,848,849	-0.67(-1.62%)
Jul 23, 2015	41.66	41.90	41.34	41.46	4,337,500	-0.14(-0.34%)
Jul 22, 2015	41.31	41.79	41.20	41.60	3,854,928	+0.33(+0.80%)
Jul 21, 2015	41.23	41.63	41.02	41.27	4,220,998	+0.09(+0.22%)
Jul 20, 2015	40.83	41.38	40.74	41.18	4,714,642	+0.33(+0.81%)
Jul 17, 2015	41.55	41.55	40.38	40.85	6,176,001	-0.70(-1.68%)
Jul 16, 2015	41.60	41.79	41.33	41.55	6,013,358	-0.04(-0.10%)
Jul 15, 2015	41.34	41.80	41.18	41.59	5,593,348	+0.37(+0.90%)
Jul 14, 2015	40.90	41.27	40.72	41.22	3,636,357	+0.13(+0.32%)
Jul 13, 2015	41.14	41.22	40.90	41.09	2,463,495	+0.39(+0.96%)
Jul 10, 2015	40.89	40.96	40.47	40.70	2,801,288	+0.52(+1.29%)
Jul 09, 2015	40.51	40.67	40.00	40.18	4,761,539	+0.37(+0.93%)
Jul 08, 2015	39.98	40.23	39.72	39.81	4,514,013	-0.53(-1.31%)
Jul 07, 2015	40.37	40.45	39.65	40.34	5,020,791	-0.02(-0.05%)
Jul 06, 2015	39.93	40.40	39.82	40.36	3,949,836	-0.02(-0.05%)
Jul 02, 2015	40.97	40.38	40.38	40.38	3,324,200	-0.66(-1.61%)
Jul 01, 2015	40.75	41.21	40.72	41.04	3,874,817	+0.73(+1.81%)
Jun 30, 2015	40.75	41.02	40.31	40.31	4,724,591	+0.06(+0.15%)
Jun 29, 2015	40.71	41.13	40.17	40.25	4,241,210	-1.04(-2.52%)
Jun 26, 2015	41.29	41.50	41.09	41.29	4,137,757	+0.27(+0.66%)
Jun 25, 2015	41.42	41.47	41.00	41.02	3,761,973	-0.14(-0.34%)
Jun 24, 2015	41.39	41.67	41.15	41.16	3,329,305	-0.40(-0.96%)
Jun 23, 2015	41.40	41.70	41.34	41.56	4,611,721	+0.37(+0.90%)
Jun 22, 2015	41.32	41.47	41.07	41.19	5,810,382	+0.17(+0.41%)
Jun 19, 2015	41.16	41.37	40.92	41.02	4,731,824	-0.26(-0.63%)
Jun 18, 2015	41.30	41.40	40.92	41.28	5,394,669	+0.12(+0.29%)
Jun 17, 2015	41.55	41.62	41.09	41.16	4,356,912	-0.30(-0.72%)
Jun 16, 2015	41.15	41.63	41.01	41.46	3,584,505	+0.21(+0.51%)
Jun 15, 2015	40.75	41.55	40.71	41.25	5,157,398	+0.18(+0.44%)
Jun 12, 2015	40.82	41.09	40.71	41.07	2,498,826	+0.17(+0.42%)
Jun 11, 2015	41.18	41.27	40.79	40.90	3,043,958	-0.26(-0.63%)
Jun 10, 2015	40.77	41.31	40.73	41.16	4,102,170	+0.56(+1.38%)
Jun 09, 2015	40.34	40.74	40.19	40.60	2,901,247	+0.33(+0.82%)
Jun 08, 2015	40.25	40.49	40.01	40.27	2,862,776	+0.07(+0.17%)
Jun 05, 2015	40.11	40.47	39.97	40.20	4,321,234	+0.49(+1.23%)
Jun 04, 2015	39.77	40.18	39.65	39.71	3,529,862	-0.29(-0.72%)
Jun 03, 2015	39.67	40.15	39.59	40.00	3,460,046	+0.55(+1.39%)
Jun 02, 2015	39.20	39.58	39.02	39.45	3,433,945	+0.28(+0.71%)
Jun 01, 2015	39.56	39.70	39.00	39.17	3,027,162	-0.30(-0.76%)
May 29, 2015	39.89	39.89	39.29	39.47	3,193,484	-0.42(-1.05%)
May 28, 2015	39.76	39.96	39.53	39.89	3,304,002	-0.02(-0.05%)
May 27, 2015	39.66	39.98	39.58	39.91	2,848,861	+0.32(+0.81%)
May 26, 2015	39.54	39.64	39.22	39.59	4,955,178	+0.18(+0.46%)
May 22, 2015	39.53	39.41	39.41	39.41	1,644,800	-0.15(-0.38%)
May 21, 2015	39.44	39.73	39.43	39.56	2,351,074	-0.03(-0.08%)
May 20, 2015	39.79	39.79	39.43	39.59	2,450,446	-0.19(-0.48%)
May 19, 2015	39.42	39.93	39.32	39.78	4,118,493	+0.55(+1.40%)
May 18, 2015	38.76	39.30	38.75	39.23	2,577,232	+0.51(+1.32%)
May 15, 2015	39.24	39.27	38.53	38.72	2,352,590	-0.45(-1.15%)
May 14, 2015	39.30	39.34	39.00	39.17	1,993,553	+0.08(+0.20%)
May 13, 2015	38.75	39.17	38.61	39.09	2,715,952	-0.03(-0.08%)
May 12, 2015	38.87	39.30	38.58	39.12	2,559,751	+0.11(+0.28%)
May 11, 2015	39.01	39.28	38.93	39.01	2,907,401	-0.05(-0.13%)
May 08, 2015	38.75	39.13	38.61	39.06	3,296,208	+0.49(+1.27%)
May 07, 2015	38.61	38.81	38.39	38.57	2,233,212	-0.09(-0.23%)
May 06, 2015	39.00	39.17	38.31	38.66	3,029,638	-0.31(-0.80%)
May 05, 2015	38.92	39.43	38.88	38.97	3,407,594	-0.12(-0.31%)
May 04, 2015	38.49	39.12	38.41	39.09	3,772,253	+0.63(+1.64%)
May 01, 2015	38.43	38.59	38.17	38.46	4,108,168	+0.17(+0.44%)
Apr 30, 2015	38.31	38.56	38.05	38.29	4,026,388	-0.02(-0.05%)
Apr 29, 2015	37.88	38.54	37.77	38.31	3,560,452	+0.35(+0.92%)
Apr 28, 2015	37.52	37.99	37.41	37.96	3,337,644	+0.36(+0.96%)
Apr 27, 2015	37.83	38.02	37.44	37.60	5,152,949	-0.18(-0.48%)
Apr 24, 2015	37.55	38.00	37.33	37.78	4,921,878	-0.08(-0.21%)
Apr 23, 2015	38.47	38.58	37.83	37.86	6,465,538	-1.01(-2.60%)
Apr 22, 2015	38.63	38.96	38.35	38.87	3,801,839	+0.21(+0.54%)
Apr 21, 2015	38.97	39.12	38.59	38.66	2,532,368	-0.13(-0.34%)
Apr 20, 2015	38.82	39.07	38.67	38.79	2,698,566	+0.27(+0.70%)
Apr 17, 2015	38.92	39.10	38.36	38.52	2,961,654	-0.67(-1.71%)
Apr 16, 2015	39.16	39.41	38.87	39.19	2,114,483	-0.10(-0.25%)
Apr 15, 2015	39.05	39.49	38.91	39.29	2,413,023	+0.29(+0.74%)
Apr 14, 2015	39.32	39.35	38.89	39.00	3,001,019	-0.42(-1.07%)
Apr 13, 2015	39.07	39.49	39.02	39.42	2,594,958	+0.38(+0.97%)
Apr 10, 2015	39.10	39.17	38.89	39.04	2,151,334	-0.06(-0.15%)
Apr 09, 2015	38.97	39.18	38.70	39.10	2,540,601	+0.11(+0.28%)
Apr 08, 2015	39.29	39.34	38.90	38.99	2,847,355	-0.13(-0.33%)
Apr 07, 2015	39.18	39.41	38.95	39.12	3,122,286	-0.08(-0.20%)
Apr 06, 2015	38.50	39.28	38.32	39.20	5,011,917	+0.24(+0.62%)
Apr 02, 2015	38.59	38.96	38.96	38.96	2,908,400	+0.40(+1.04%)
Apr 01, 2015	38.77	38.79	38.22	38.56	4,328,897	-0.43(-1.10%)
Mar 31, 2015	38.80	39.06	38.69	38.99	2,944,946	-0.06(-0.15%)
Mar 30, 2015	38.67	39.31	38.67	39.05	2,296,018	+0.56(+1.45%)
Mar 27, 2015	38.86	38.91	38.32	38.49	4,616,079	-0.17(-0.44%)
Mar 26, 2015	38.43	38.80	38.12	38.66	3,633,122	+0.18(+0.47%)
Mar 25, 2015	39.11	39.11	38.34	38.48	3,902,356	-0.64(-1.64%)
Mar 24, 2015	39.43	39.50	39.09	39.12	3,803,038	-0.39(-0.99%)
Mar 23, 2015	39.81	40.17	39.51	39.51	3,465,307	-0.30(-0.75%)
Mar 20, 2015	39.82	40.09	39.57	39.81	6,709,725	+0.25(+0.63%)
Mar 19, 2015	39.51	39.64	39.16	39.56	7,499,471	-0.15(-0.38%)
Mar 18, 2015	39.39	39.80	39.32	39.71	6,753,584	+0.26(+0.66%)
Mar 17, 2015	38.95	39.46	38.86	39.45	4,375,062	+0.22(+0.56%)
Mar 16, 2015	39.03	39.27	38.79	39.23	3,000,143	+0.32(+0.82%)
Mar 13, 2015	39.00	39.13	38.44	38.91	4,371,960	-0.08(-0.21%)
Mar 12, 2015	38.36	39.06	37.98	38.99	5,144,947	+1.02(+2.69%)
Mar 11, 2015	37.68	38.20	37.62	37.97	3,481,466	+0.40(+1.06%)
Mar 10, 2015	37.99	38.12	37.57	37.57	3,094,042	-1.00(-2.59%)
Mar 09, 2015	38.46	38.68	38.30	38.57	2,532,117	+0.11(+0.29%)
Mar 06, 2015	38.22	39.00	38.14	38.46	4,898,522	+0.49(+1.29%)
Mar 05, 2015	37.75	38.01	37.54	37.97	2,200,285	+0.16(+0.42%)
Mar 04, 2015	37.97	38.00	37.73	37.81	2,889,912	-0.36(-0.94%)
Mar 03, 2015	38.21	38.39	38.11	38.17	2,815,232	-0.23(-0.60%)
Mar 02, 2015	38.05	38.45	37.90	38.40	3,233,620	+0.35(+0.92%)
Feb 27, 2015	38.30	38.46	38.02	38.05	3,416,677	-0.36(-0.94%)
Feb 26, 2015	38.26	38.49	38.16	38.41	2,903,314	+0.07(+0.18%)
Feb 25, 2015	38.16	38.48	38.07	38.34	3,444,827	+0.12(+0.31%)
Feb 24, 2015	37.97	38.26	37.75	38.22	4,492,461	+0.25(+0.66%)
Feb 23, 2015	37.97	38.00	37.76	37.97	3,255,086	-0.22(-0.58%)
Feb 20, 2015	37.66	38.20	37.26	38.19	5,622,701	+0.39(+1.03%)
Feb 19, 2015	37.65	37.98	37.38	37.80	3,705,655	-0.02(-0.05%)
Feb 18, 2015	38.31	38.31	37.78	37.82	3,958,913	-0.62(-1.61%)
Feb 17, 2015	38.24	38.53	38.00	38.44	3,551,976	+0.16(+0.42%)
Feb 13, 2015	38.40	38.28	38.28	38.28	2,879,500	-0.04(-0.10%)
Feb 12, 2015	37.62	38.34	37.49	38.32	5,304,326	+0.91(+2.43%)
Feb 11, 2015	37.52	37.60	37.21	37.41	2,489,739	-0.40(-1.06%)
Feb 10, 2015	37.94	38.01	37.55	37.81	1,964,132	+0.16(+0.42%)
Feb 09, 2015	37.73	37.82	37.52	37.65	3,415,998	-0.38(-1.00%)
Feb 06, 2015	37.55	38.33	37.46	38.03	5,443,651	+0.94(+2.53%)
Feb 05, 2015	36.50	37.11	36.42	37.09	3,926,064	+0.72(+1.98%)
Feb 04, 2015	36.42	36.67	36.30	36.37	3,751,723	-0.11(-0.30%)
Feb 03, 2015	36.21	36.61	36.11	36.48	5,293,261	+0.52(+1.45%)
Feb 02, 2015	35.49	36.03	35.24	35.96	3,796,288	+0.67(+1.90%)
Jan 30, 2015	35.27	35.95	35.08	35.29	5,468,861	-0.38(-1.07%)
Jan 29, 2015	35.50	35.74	35.22	35.67	4,965,398	+0.31(+0.88%)
Jan 28, 2015	36.49	36.57	35.33	35.36	5,486,599	-0.93(-2.56%)
Jan 27, 2015	36.54	36.69	36.23	36.29	3,960,723	-0.70(-1.89%)
Jan 26, 2015	36.83	37.06	36.48	36.99	4,113,891	+0.17(+0.46%)
Jan 23, 2015	36.94	37.10	36.58	36.82	3,913,041	-0.09(-0.24%)
Jan 22, 2015	36.20	37.09	35.96	36.91	5,133,003	+1.27(+3.56%)
Jan 21, 2015	35.67	36.04	35.47	35.64	4,865,167	-0.12(-0.34%)
Jan 20, 2015	36.06	36.21	35.56	35.76	3,965,696	-0.26(-0.72%)
Jan 16, 2015	35.31	36.12	35.31	36.02	4,717,140	+0.52(+1.46%)
Jan 15, 2015	35.68	35.89	35.30	35.50	5,816,531	-0.16(-0.45%)
Jan 14, 2015	35.85	36.05	34.95	35.66	6,897,698	-0.77(-2.11%)
Jan 13, 2015	36.81	37.21	36.19	36.43	3,790,921	-0.06(-0.16%)
Jan 12, 2015	36.89	36.93	36.30	36.49	2,943,806	-0.34(-0.92%)
Jan 09, 2015	37.82	37.92	36.76	36.83	3,520,456	-0.98(-2.59%)
Jan 08, 2015	37.52	37.91	37.45	37.81	5,412,774	+0.62(+1.67%)
Jan 07, 2015	37.28	37.32	36.72	37.19	4,953,244	+0.49(+1.34%)
Jan 06, 2015	37.49	37.67	36.51	36.70	5,312,246	-0.73(-1.95%)
Jan 05, 2015	38.46	38.48	37.35	37.43	4,886,529	-1.22(-3.16%)
Jan 02, 2015	39.02	39.20	38.26	38.65	2,174,027	-0.24(-0.62%)
Dec 31, 2014	39.34	38.89	38.89	38.89	2,134,100	-0.45(-1.14%)
Dec 30, 2014	39.22	39.55	39.00	39.34	1,718,296	-0.03(-0.08%)
Dec 29, 2014	39.04	39.69	39.04	39.37	1,901,110	+0.16(+0.41%)
Dec 26, 2014	39.18	39.34	39.11	39.21	1,613,049	+0.10(+0.26%)
Dec 24, 2014	39.29	39.11	39.11	39.11	1,282,700	-0.13(-0.33%)
Dec 23, 2014	38.77	39.38	38.72	39.24	2,532,064	+0.52(+1.34%)
Dec 22, 2014	38.32	38.73	38.20	38.72	2,757,815	+0.39(+1.02%)
Dec 19, 2014	38.47	38.61	38.07	38.33	6,248,005	+0.01(+0.03%)
Dec 18, 2014	38.02	38.35	37.84	38.32	5,729,375	+0.80(+2.13%)
Dec 17, 2014	36.80	37.58	36.71	37.52	4,784,427	+0.82(+2.23%)
Dec 16, 2014	36.89	37.36	36.70	36.70	3,495,954	-0.38(-1.02%)
Dec 15, 2014	37.66	37.79	36.83	37.08	3,361,691	-0.37(-0.99%)
Dec 12, 2014	37.94	38.14	37.45	37.45	3,359,933	-0.73(-1.91%)
Dec 11, 2014	38.16	38.54	38.11	38.18	3,061,449	+0.08(+0.21%)
Dec 10, 2014	38.71	38.98	38.08	38.10	3,834,001	-0.83(-2.13%)
Dec 09, 2014	38.39	38.97	38.24	38.93	5,108,987	+0.17(+0.44%)
Dec 08, 2014	38.77	38.99	38.48	38.76	3,453,437	-0.02(-0.05%)
Dec 05, 2014	38.11	38.86	38.11	38.78	4,418,495	+0.86(+2.27%)
Dec 04, 2014	37.94	37.97	37.57	37.92	3,322,036	-0.04(-0.11%)
Dec 03, 2014	37.39	37.99	37.29	37.96	3,225,477	+0.55(+1.47%)
Dec 02, 2014	37.13	37.48	37.05	37.41	3,693,041	+0.36(+0.97%)
Dec 01, 2014	37.43	37.51	36.78	37.05	3,926,854	-0.54(-1.44%)
Nov 28, 2014	38.00	38.08	37.58	37.59	1,921,006	-0.31(-0.82%)
Nov 26, 2014	38.05	37.90	37.90	37.90	3,190,300	-0.12(-0.32%)
Nov 25, 2014	38.11	38.13	37.68	38.02	2,831,520	-0.05(-0.13%)
Nov 24, 2014	37.65	38.09	37.55	38.07	2,801,552	+0.56(+1.49%)
Nov 21, 2014	38.01	38.06	37.34	37.51	6,494,780	-0.22(-0.58%)
Nov 20, 2014	37.29	37.76	37.25	37.73	3,108,673	+0.15(+0.40%)
Nov 19, 2014	37.42	37.63	37.19	37.58	3,310,319	+0.14(+0.37%)
Nov 18, 2014	37.33	37.62	37.30	37.44	2,450,334	+0.10(+0.27%)
Nov 17, 2014	37.42	37.43	37.09	37.34	2,978,541	-0.09(-0.24%)
Nov 14, 2014	37.58	37.71	37.35	37.43	3,439,645	-0.15(-0.40%)
Nov 13, 2014	37.49	37.73	37.42	37.58	5,318,041	-0.09(-0.24%)
Nov 12, 2014	37.11	37.82	37.10	37.67	7,083,624	-0.66(-1.72%)
Nov 11, 2014	38.48	38.54	38.27	38.33	1,550,910	-0.11(-0.29%)
Nov 10, 2014	38.05	38.51	38.03	38.44	2,660,089	+0.26(+0.68%)
Nov 07, 2014	38.07	38.30	37.92	38.18	2,955,518	-0.08(-0.21%)
Nov 06, 2014	37.95	38.30	37.65	38.26	2,728,518	+0.35(+0.92%)
Nov 05, 2014	37.87	37.99	37.63	37.91	4,206,188	-0.01(-0.03%)
Nov 04, 2014	37.94	37.96	37.61	37.92	2,569,158	+0.03(+0.08%)
Nov 03, 2014	37.94	38.09	37.71	37.89	4,552,193	+0.01(+0.03%)
Oct 31, 2014	37.85	38.08	37.67	37.88	4,750,475	+0.40(+1.07%)
Oct 30, 2014	37.51	37.61	37.30	37.48	4,597,807	-0.10(-0.27%)
Oct 29, 2014	37.25	37.67	37.05	37.58	3,114,110	+0.33(+0.89%)
Oct 28, 2014	36.85	37.26	36.85	37.25	3,184,252	+0.49(+1.33%)
Oct 27, 2014	36.84	36.66	36.66	36.76	5,279,901	+0.10(+0.27%)
Oct 24, 2014	36.21	36.68	36.21	36.66	2,466,995	+0.42(+1.16%)
Oct 23, 2014	36.23	36.54	36.20	36.24	4,144,714	+0.10(+0.28%)
Oct 22, 2014	36.16	36.56	36.12	36.14	5,514,656	+0.07(+0.19%)
Oct 21, 2014	35.68	36.15	35.55	36.07	5,964,644	+0.70(+1.98%)
Oct 20, 2014	35.08	35.44	35.08	35.37	5,224,446	+0.17(+0.48%)
Oct 17, 2014	35.77	35.97	35.07	35.20	11,622,834	-0.29(-0.82%)
Oct 16, 2014	35.22	35.83	34.50	35.49	9,163,902	-0.47(-1.31%)
Oct 15, 2014	36.81	36.83	35.50	35.96	10,304,621	-1.32(-3.54%)
Oct 14, 2014	37.14	37.62	37.07	37.28	4,303,866	+0.23(+0.62%)
Oct 13, 2014	37.18	37.51	37.04	37.05	4,611,152	-0.04(-0.11%)
Oct 10, 2014	37.44	37.75	37.09	37.09	4,909,830	-0.17(-0.46%)
Oct 09, 2014	37.99	37.99	37.16	37.26	7,010,222	-0.63(-1.66%)
Oct 08, 2014	37.46	37.94	37.32	37.89	4,898,697	+0.52(+1.39%)
Oct 07, 2014	37.50	37.70	37.26	37.37	4,549,672	-0.32(-0.85%)
Oct 06, 2014	37.84	37.95	37.68	37.69	3,862,682	+0.08(+0.21%)
Oct 03, 2014	37.66	37.89	37.56	37.61	3,450,951	+0.27(+0.72%)
Oct 02, 2014	37.04	37.49	36.95	37.34	4,249,396	+0.21(+0.57%)