BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.32	47.19	46.24	46.94	4,126,272	+0.64(+1.38%)
Sep 28, 2017	46.12	46.32	45.88	46.30	3,075,449	+0.22(+0.48%)
Sep 27, 2017		46.45		46.08	4,779,344	+0.89(+1.97%)
Sep 26, 2017	45.33	45.45	45.14	45.19	2,815,987	-0.14(-0.31%)
Sep 25, 2017	45.14	45.50	45.03	45.33	3,237,459	+0.11(+0.24%)
Sep 22, 2017	45.09	45.26	44.65	45.22	2,953,007	-0.02(-0.04%)
Sep 21, 2017	44.91	45.39	44.80	45.24	3,360,373	+0.38(+0.85%)
Sep 20, 2017	44.71	45.05	44.30	44.86	4,183,466	+0.21(+0.47%)
Sep 19, 2017	44.24	44.81	44.18	44.65	5,940,026	+0.41(+0.93%)
Sep 18, 2017	44.21	44.50	44.17	44.24	4,485,479	+0.10(+0.23%)
Sep 15, 2017	44.04	44.29	43.88	44.14	7,616,071	+0.07(+0.16%)
Sep 14, 2017	44.65	44.73	43.94	44.07	4,434,681	-0.64(-1.43%)
Sep 13, 2017	44.60	44.92	44.60	44.71	4,703,745	-0.08(-0.18%)
Sep 12, 2017	44.79	45.15	43.03	44.79	5,956,249	+0.11(+0.25%)
Sep 11, 2017	44.49	44.82	44.27	44.68	4,031,371	+0.71(+1.61%)
Sep 08, 2017	43.64	44.33	43.56	43.97	6,016,664	+0.31(+0.71%)
Sep 07, 2017	45.04	45.05	43.58	43.66	5,292,980	-1.41(-3.13%)
Sep 06, 2017	45.67	45.69	44.89	45.07	3,991,546	-0.31(-0.68%)
Sep 05, 2017	46.05	46.16	45.28	45.38	5,577,943	-0.91(-1.97%)
Sep 01, 2017	46.04	46.52	46.03	46.29	3,076,398	+0.20(+0.43%)
Aug 31, 2017	46.59	46.59	46.06	46.09	4,276,801	-0.21(-0.45%)
Aug 30, 2017	46.10	46.49	45.99	46.30	4,387,524	+0.23(+0.50%)
Aug 29, 2017	45.68	46.20	45.50	46.07	5,024,094	-0.07(-0.15%)
Aug 28, 2017	46.32	46.33	46.05	46.14	3,320,504	-0.01(-0.02%)
Aug 25, 2017	46.33	46.43	46.15	46.15	3,530,190	+0.00(+0.00%)
Aug 24, 2017	46.16	46.33	46.02	46.15	3,775,094	+0.00(+0.00%)
Aug 23, 2017	45.82	46.38	45.73	46.15	3,294,738	+0.02(+0.04%)
Aug 22, 2017	46.07	46.20	45.98	46.13	3,875,049	+0.25(+0.54%)
Aug 21, 2017	46.14	46.14	45.88	45.88	5,089,862	-0.24(-0.52%)
Aug 18, 2017	45.95	46.47	45.89	46.12	4,394,869	-0.04(-0.09%)
Aug 17, 2017	46.73	46.86	46.13	46.16	4,648,582	-0.66(-1.41%)
Aug 16, 2017	47.04	47.26	46.70	46.82	3,612,848	-0.17(-0.36%)
Aug 15, 2017	47.29	47.48	46.94	46.99	3,315,812	+0.13(+0.28%)
Aug 14, 2017	46.73	47.14	46.71	46.86	3,209,662	+0.55(+1.19%)
Aug 11, 2017	46.88	47.02	46.16	46.31	4,575,041	-0.37(-0.79%)
Aug 10, 2017	47.29	47.45	46.66	46.68	5,226,431	-1.01(-2.12%)
Aug 09, 2017	47.66	47.83	47.45	47.69	4,355,587	-0.56(-1.16%)
Aug 08, 2017	48.01	48.90	48.01	48.25	3,312,782	+0.09(+0.19%)
Aug 07, 2017	48.31	48.40	48.11	48.16	3,223,687	-0.20(-0.41%)
Aug 04, 2017	48.20	48.63	48.06	48.36	4,518,130	+0.52(+1.09%)
Aug 03, 2017	47.81	47.99	47.64	47.84	2,861,420	-0.09(-0.19%)
Aug 02, 2017	47.73	47.99	47.61	47.93	3,371,129	+0.08(+0.17%)
Aug 01, 2017	47.58	47.85	47.34	47.85	4,752,378	+0.53(+1.12%)
Jul 31, 2017	46.99	47.56	46.99	47.32	3,973,483	+0.44(+0.94%)
Jul 28, 2017	46.81	47.09	46.66	46.88	3,667,873	+0.00(+0.00%)
Jul 27, 2017	46.74	47.23	46.58	46.88	6,262,527	+0.13(+0.28%)
Jul 26, 2017	47.21	47.37	46.67	46.75	5,645,966	-0.46(-0.97%)
Jul 25, 2017	47.43	47.65	47.16	47.21	6,146,321	+0.62(+1.33%)
Jul 24, 2017	46.25	46.71	46.25	46.59	4,245,317	+0.31(+0.67%)
Jul 21, 2017	46.16	47.14	46.16	46.28	5,931,961	+0.02(+0.04%)
Jul 20, 2017		46.53	45.02	46.26	6,200,820	+1.50(+3.35%)
Jul 19, 2017	44.77	44.97	44.36	44.76	3,373,501	+0.15(+0.34%)
Jul 18, 2017	44.61	44.84	44.41	44.61	3,142,841	-0.30(-0.67%)
Jul 17, 2017	44.77	45.13	44.56	44.91	2,344,605	+0.10(+0.22%)
Jul 14, 2017	45.03	45.16	44.59	44.81	6,048,133	-0.75(-1.65%)
Jul 13, 2017	45.48	45.57	45.24	45.56	2,293,832	+0.13(+0.29%)
Jul 12, 2017	45.24	45.56	45.10	45.43	2,548,698	+0.05(+0.11%)
Jul 11, 2017	45.43	45.55	45.20	45.38	2,803,761	+0.03(+0.07%)
Jul 10, 2017	45.35	45.57	45.17	45.35	2,493,747	-0.12(-0.26%)
Jul 07, 2017	45.69	45.71	45.23	45.47	4,054,433	-0.06(-0.13%)
Jul 06, 2017	46.14	46.22	45.52	45.53	3,914,050	-0.61(-1.32%)
Jul 05, 2017	46.20	46.29	45.82	46.14	3,587,088	+0.02(+0.04%)
Jul 03, 2017	45.72	46.28	45.66	46.12	2,771,224	+0.71(+1.56%)
Jun 30, 2017	45.85	45.92	45.16	45.41	3,806,816	-0.20(-0.44%)
Jun 29, 2017	45.82	46.50	44.99	45.61	5,906,797	+0.83(+1.85%)
Jun 28, 2017	44.16	44.83	44.15	44.78	4,462,059	+0.96(+2.19%)
Jun 27, 2017	43.73	44.25	43.54	43.82	3,116,557	+0.37(+0.85%)
Jun 26, 2017	43.27	43.79	43.11	43.45	3,283,179	+0.28(+0.65%)
Jun 23, 2017	43.55	43.75	43.00	43.17	4,055,490	-0.17(-0.39%)
Jun 22, 2017	43.52	43.63	43.21	43.34	3,216,858	-0.31(-0.71%)
Jun 21, 2017	43.96	44.01	43.54	43.65	2,628,602	-0.30(-0.68%)
Jun 20, 2017	44.23	44.26	43.88	43.95	3,359,923	-0.42(-0.95%)
Jun 19, 2017	44.52	44.81	44.26	44.37	2,690,816	+0.04(+0.09%)
Jun 16, 2017	44.45	44.51	44.10	44.33	4,158,601	-0.08(-0.18%)
Jun 15, 2017	44.29	44.73	44.23	44.41	3,167,279	-0.12(-0.27%)
Jun 14, 2017	43.87	44.56	43.56	44.53	3,555,903	+0.24(+0.54%)
Jun 13, 2017	44.39	44.57	44.15	44.29	3,233,702	+0.20(+0.45%)
Jun 12, 2017	44.20	44.69	43.63	44.09	3,675,377	-0.02(-0.05%)
Jun 09, 2017	43.66	44.21	43.62	44.11	5,840,357	+0.73(+1.68%)
Jun 08, 2017		43.87	42.22	43.38	6,902,656	+1.12(+2.65%)
Jun 07, 2017	42.06	42.40	41.97	42.26	5,977,681	+0.32(+0.76%)
Jun 06, 2017	41.90	42.18	41.69	41.94	3,785,327	-0.31(-0.73%)
Jun 05, 2017	42.16	42.63	42.08	42.25	3,896,702	+0.09(+0.21%)
Jun 02, 2017	42.09	42.50	41.81	42.16	5,191,545	-0.26(-0.61%)
Jun 01, 2017	41.88	42.44	41.45	42.42	3,639,588	+0.77(+1.85%)
May 31, 2017	42.11	42.15	41.17	41.65	4,898,172	-0.42(-1.00%)
May 30, 2017	42.26	42.39	41.73	42.07	2,558,763	-0.49(-1.15%)
May 26, 2017	42.58	42.71	42.43	42.56	1,671,191	-0.07(-0.16%)
May 25, 2017	42.65	42.92	42.46	42.63	2,546,620	+0.08(+0.19%)
May 24, 2017	43.21	43.21	42.39	42.55	3,223,695	-0.48(-1.12%)
May 23, 2017	42.43	43.24	42.32	43.03	2,676,243	+0.63(+1.49%)
May 22, 2017	42.41	42.65	42.09	42.40	3,051,243	+0.15(+0.36%)
May 19, 2017	42.24	42.61	42.13	42.25	3,594,550	+0.12(+0.28%)
May 18, 2017	41.98	42.43	41.87	42.13	3,664,240	+0.12(+0.29%)
May 17, 2017	43.73	43.19	41.74	42.01	5,761,857	-1.72(-3.93%)
May 16, 2017	43.47	43.79	43.30	43.73	2,921,724	+0.36(+0.83%)
May 15, 2017	43.12	43.45	43.07	43.37	2,544,339	+0.36(+0.84%)
May 12, 2017	42.74	43.02	42.43	43.01	3,713,990	-0.02(-0.05%)
May 11, 2017	43.14	43.29	42.64	43.03	3,753,101	-0.34(-0.78%)
May 10, 2017	43.02	43.43	43.00	43.37	2,674,499	-0.10(-0.23%)
May 09, 2017	43.83	44.02	43.29	43.47	2,970,374	-0.27(-0.62%)
May 08, 2017	43.72	43.89	43.55	43.74	1,844,072	+0.01(+0.02%)
May 05, 2017	44.17	44.27	43.52	43.73	2,801,292	-0.33(-0.75%)
May 04, 2017	44.54	44.70	43.97	44.06	3,991,152	-0.09(-0.20%)
May 03, 2017	43.27	44.20	43.18	44.15	4,462,467	+0.68(+1.56%)
May 02, 2017	43.59	43.72	43.22	43.47	3,779,882	-0.11(-0.25%)
May 01, 2017	43.45	43.82	43.22	43.58	3,643,849	+0.40(+0.93%)
Apr 28, 2017	43.52	43.80	43.14	43.18	3,811,980	-0.40(-0.92%)
Apr 27, 2017	43.88	43.90	43.30	43.58	3,815,556	-0.25(-0.57%)
Apr 26, 2017	43.61	44.27	43.56	43.83	3,958,174	+0.18(+0.41%)
Apr 25, 2017	44.07	44.22	43.65	43.65	3,892,165	-0.08(-0.18%)
Apr 24, 2017	44.12	44.13	43.62	43.73	4,976,777	+0.80(+1.86%)
Apr 21, 2017	43.46	43.62	42.92	42.93	5,561,398	-0.74(-1.69%)
Apr 20, 2017	43.06	43.78	42.73	43.67	5,573,558	+1.04(+2.44%)
Apr 19, 2017	42.93	43.17	42.43	42.63	4,658,990	+0.06(+0.14%)
Apr 18, 2017	42.77	43.06	42.29	42.57	5,436,224	-0.58(-1.34%)
Apr 17, 2017	42.70	43.22	42.51	43.15	4,802,572	+0.53(+1.24%)
Apr 13, 2017	42.98	43.41	42.61	42.62	3,727,466	-0.61(-1.41%)
Apr 12, 2017	43.39	43.66	43.00	43.23	4,253,684	-0.39(-0.89%)
Apr 11, 2017	43.53	43.75	43.18	43.62	5,156,560	-0.17(-0.39%)
Apr 10, 2017	44.05	44.32	43.64	43.79	3,167,654	-0.28(-0.64%)
Apr 07, 2017	43.91	44.41	43.83	44.07	4,154,298	-0.24(-0.54%)
Apr 06, 2017	43.89	44.38	43.62	44.31	4,813,841	+0.33(+0.75%)
Apr 05, 2017	45.17	45.17	43.94	43.98	3,996,250	-0.56(-1.26%)
Apr 04, 2017	44.43	44.71	44.36	44.54	3,295,444	-0.18(-0.40%)
Apr 03, 2017	44.80	44.94	44.10	44.72	4,082,891	+0.02(+0.04%)
Mar 31, 2017	45.05	45.18	44.69	44.70	3,402,069	-0.53(-1.17%)
Mar 30, 2017	44.42	45.44	44.35	45.23	3,074,729	+0.76(+1.71%)
Mar 29, 2017	44.80	44.93	44.32	44.47	3,287,739	-0.43(-0.96%)
Mar 28, 2017	44.00	45.16	43.83	44.90	5,302,071	+0.73(+1.65%)
Mar 27, 2017	43.26	44.20	42.73	44.17	5,833,658	-0.24(-0.54%)
Mar 24, 2017	44.52	44.70	44.01	44.41	5,079,635	+0.09(+0.20%)
Mar 23, 2017	44.02	44.72	43.85	44.32	5,540,137	+0.23(+0.52%)
Mar 22, 2017	43.77	44.35	43.10	44.09	5,919,022	+0.09(+0.20%)
Mar 21, 2017	46.54	46.60	43.87	44.00	8,863,143	-2.23(-4.82%)
Mar 20, 2017	46.71	46.78	46.20	46.23	4,607,178	-0.60(-1.28%)
Mar 17, 2017	47.36	47.48	46.69	46.83	7,872,092	-0.48(-1.01%)
Mar 16, 2017	47.30	47.64	47.15	47.31	5,887,549	+0.29(+0.62%)
Mar 15, 2017	47.81	47.97	46.90	47.02	5,658,555	-0.51(-1.07%)
Mar 14, 2017	47.36	47.61	47.01	47.53	3,294,898	-0.15(-0.31%)
Mar 13, 2017	47.70	47.93	47.57	47.68	3,492,619	-0.03(-0.06%)
Mar 10, 2017	48.35	48.43	47.49	47.71	4,828,304	-0.37(-0.77%)
Mar 09, 2017	48.15	48.61	47.99	48.08	4,119,785	+0.08(+0.17%)
Mar 08, 2017	48.57	48.66	47.94	48.00	4,060,648	+0.07(+0.15%)
Mar 07, 2017	48.08	48.36	47.90	47.93	3,744,848	-0.30(-0.62%)
Mar 06, 2017	48.22	48.39	47.92	48.23	3,688,243	-0.41(-0.84%)
Mar 03, 2017	48.53	48.81	48.48	48.64	4,560,812	+0.08(+0.16%)
Mar 02, 2017	49.67	49.70	48.53	48.56	4,128,707	-1.14(-2.29%)
Mar 01, 2017	49.15	49.88	49.10	49.70	5,426,621	+1.48(+3.07%)
Feb 28, 2017	47.83	48.33	47.82	48.22	4,610,552	+0.04(+0.08%)
Feb 27, 2017	48.04	48.37	48.01	48.18	5,541,307	+0.07(+0.15%)
Feb 24, 2017	48.11	48.47	47.88	48.11	5,928,657	-0.42(-0.87%)
Feb 23, 2017	48.20	48.53	47.73	48.53	4,300,783	+0.38(+0.79%)
Feb 22, 2017	47.60	48.42	47.60	48.15	2,889,400	+0.16(+0.33%)
Feb 21, 2017	48.11	48.32	47.76	47.99	3,044,410	+0.03(+0.06%)
Feb 17, 2017		47.96	47.96	47.96	0	-0.04(-0.08%)
Feb 16, 2017	48.13	48.25	47.61	48.00	3,938,762	-0.26(-0.54%)
Feb 15, 2017	48.01	48.36	47.76	48.26	4,298,298	+0.39(+0.81%)
Feb 14, 2017	47.05	47.93	46.92	47.87	4,474,066	+0.89(+1.89%)
Feb 13, 2017	46.75	47.43	46.75	46.98	6,355,150	+0.35(+0.75%)
Feb 10, 2017	46.65	46.75	46.39	46.63	2,814,312	+0.22(+0.47%)
Feb 09, 2017	45.98	46.50	45.75	46.41	3,796,150	+0.62(+1.35%)
Feb 08, 2017	45.65	45.89	45.50	45.79	4,193,481	-0.60(-1.29%)
Feb 07, 2017	46.64	46.67	46.30	46.39	3,458,224	-0.04(-0.09%)
Feb 06, 2017	46.23	46.73	46.14	46.43	3,214,498	-0.18(-0.39%)
Feb 03, 2017	46.68	46.84	46.15	46.61	5,359,811	+0.80(+1.75%)
Feb 02, 2017	45.61	45.95	45.41	45.81	3,461,584	-0.14(-0.30%)
Feb 01, 2017	46.61	46.88	45.85	45.95	5,641,266	-0.24(-0.52%)
Jan 31, 2017	46.25	46.62	45.98	46.19	4,107,424	-0.29(-0.62%)
Jan 30, 2017	46.56	46.79	46.04	46.48	4,738,375	-0.49(-1.04%)
Jan 27, 2017	47.00	47.25	46.85	46.97	3,339,313	-0.25(-0.53%)
Jan 26, 2017	47.02	47.34	46.88	47.22	4,147,799	+0.24(+0.51%)
Jan 25, 2017	46.57	47.02	46.36	46.98	4,992,540	+1.02(+2.22%)
Jan 24, 2017	45.64	46.26	45.42	45.96	5,619,161	+0.56(+1.23%)
Jan 23, 2017	45.32	45.75	45.15	45.40	4,494,501	-0.02(-0.04%)
Jan 20, 2017	45.48	45.90	45.24	45.42	4,466,690	+0.13(+0.29%)
Jan 19, 2017	46.06	46.12	44.81	45.29	7,012,110	-0.91(-1.97%)
Jan 18, 2017	45.71	46.26	45.29	46.20	7,225,236	+0.64(+1.40%)
Jan 17, 2017	46.14	46.14	45.42	45.56	8,281,702	-0.96(-2.06%)
Jan 13, 2017		46.52	46.52	46.52	0	+0.18(+0.39%)
Jan 12, 2017	46.60	46.75	46.13	46.34	6,288,672	-0.43(-0.92%)
Jan 11, 2017	46.50	46.79	46.37	46.77	9,262,558	+0.11(+0.24%)
Jan 10, 2017	46.77	47.14	46.51	46.66	4,964,348	-0.07(-0.15%)
Jan 09, 2017	46.85	47.05	46.51	46.73	3,289,131	-0.31(-0.66%)
Jan 06, 2017	46.95	47.14	46.66	47.04	3,374,828	+0.31(+0.66%)
Jan 05, 2017	47.15	47.40	46.53	46.73	3,619,517	-0.61(-1.29%)
Jan 04, 2017	47.08	47.41	46.99	47.34	4,539,835	+0.36(+0.77%)
Jan 03, 2017	47.45	47.64	46.69	46.98	5,674,232	-0.04(-0.09%)
Dec 30, 2016		47.02	47.02	47.02	0	+0.30(+0.64%)
Dec 29, 2016	47.22	47.27	46.54	46.72	2,811,525	-0.48(-1.02%)
Dec 28, 2016	47.73	47.76	47.11	47.20	2,715,952	-0.51(-1.07%)
Dec 27, 2016	47.58	47.76	47.51	47.71	1,869,189	+0.17(+0.36%)
Dec 23, 2016		47.54	47.54	47.54	0	+0.23(+0.49%)
Dec 22, 2016	47.33	47.45	47.05	47.31	3,573,071	-0.09(-0.19%)
Dec 21, 2016	47.80	47.85	47.20	47.40	3,552,874	-0.25(-0.52%)
Dec 20, 2016	47.14	47.65	47.06	47.65	3,107,423	+0.79(+1.69%)
Dec 19, 2016	46.64	46.88	46.41	46.86	2,754,719	+0.27(+0.58%)
Dec 16, 2016	47.19	47.32	46.54	46.59	5,081,798	-0.37(-0.79%)
Dec 15, 2016	47.01	47.37	46.62	46.96	4,495,688	+0.18(+0.38%)
Dec 14, 2016	46.59	47.47	46.37	46.78	7,596,337	-0.28(-0.59%)
Dec 13, 2016	47.08	47.29	46.71	47.06	3,909,661	+0.19(+0.41%)
Dec 12, 2016	46.98	47.62	46.74	46.87	4,758,688	-0.38(-0.80%)
Dec 09, 2016	46.86	47.25	46.34	47.25	5,052,103	+0.27(+0.57%)
Dec 08, 2016	46.65	47.30	46.62	46.98	5,620,417	+0.49(+1.05%)
Dec 07, 2016	46.00	46.54	45.71	46.49	4,449,935	+0.49(+1.07%)
Dec 06, 2016	45.76	46.03	45.49	46.00	4,213,903	+0.47(+1.03%)
Dec 05, 2016	45.66	45.84	45.41	45.53	5,334,663	+0.32(+0.71%)
Dec 02, 2016	45.75	45.76	45.04	45.21	4,718,970	-0.63(-1.37%)
Dec 01, 2016	45.31	46.15	45.12	45.84	7,133,001	+0.59(+1.30%)
Nov 30, 2016	44.60	45.31	44.59	45.25	6,955,857	+1.10(+2.49%)
Nov 29, 2016	44.14	44.33	43.99	44.15	3,170,489	+0.11(+0.25%)
Nov 28, 2016	44.38	44.56	43.99	44.04	4,304,033	-0.61(-1.37%)
Nov 25, 2016	44.61	44.72	44.51	44.65	1,936,154	+0.04(+0.09%)
Nov 23, 2016		44.61	44.61	44.61	0	+0.11(+0.25%)
Nov 22, 2016	44.70	44.88	44.19	44.50	6,328,781	-0.12(-0.27%)
Nov 21, 2016	44.60	44.73	44.30	44.62	5,704,871	+0.13(+0.29%)
Nov 18, 2016	44.00	44.55	43.81	44.49	7,578,132	+0.48(+1.09%)
Nov 17, 2016	42.91	44.11	42.84	44.01	9,424,908	+1.19(+2.78%)
Nov 16, 2016	41.60	43.16	41.60	42.82	9,903,127	-0.16(-0.37%)
Nov 15, 2016	42.44	42.98	41.95	42.98	8,574,172	+0.13(+0.30%)
Nov 14, 2016	42.00	43.20	41.96	42.85	9,671,961	+1.00(+2.39%)
Nov 11, 2016	41.32	42.00	41.25	41.85	10,197,271	+0.43(+1.04%)
Nov 10, 2016	41.15	42.12	41.08	41.42	14,267,634	+0.81(+1.99%)
Nov 09, 2016	39.47	40.89	39.24	40.61	10,663,812	+1.73(+4.45%)
Nov 08, 2016	39.02	39.09	38.70	38.88	5,385,385	-0.46(-1.17%)
Nov 07, 2016	39.00	39.34	38.88	39.34	5,678,023	+1.09(+2.85%)
Nov 04, 2016	38.57	38.71	38.23	38.25	4,514,574	-0.26(-0.68%)
Nov 03, 2016	38.72	38.98	38.43	38.51	5,870,990	-0.11(-0.28%)
Nov 02, 2016	38.82	38.91	38.43	38.62	5,572,799	-0.41(-1.05%)
Nov 01, 2016	39.30	39.43	38.68	39.03	5,341,328	-0.17(-0.43%)
Oct 31, 2016	39.31	39.49	39.19	39.20	3,511,513	+0.05(+0.13%)
Oct 28, 2016	39.39	39.43	38.89	39.15	5,242,659	-0.18(-0.46%)
Oct 27, 2016	39.29	39.62	39.18	39.33	4,423,585	+0.27(+0.69%)
Oct 26, 2016	38.76	39.21	38.71	39.06	4,143,275	+0.18(+0.46%)
Oct 25, 2016	38.84	39.12	38.74	38.88	3,450,343	-0.04(-0.10%)
Oct 24, 2016	39.03	39.18	38.91	38.92	4,018,715	+0.12(+0.31%)
Oct 21, 2016	38.61	38.93	38.49	38.80	5,636,468	-0.16(-0.41%)
Oct 20, 2016	38.88	39.19	38.50	38.96	7,822,252	+0.19(+0.49%)
Oct 19, 2016	38.32	38.97	37.61	38.77	9,842,877	+0.88(+2.32%)
Oct 18, 2016	37.79	37.97	37.45	37.89	4,850,461	+0.46(+1.23%)
Oct 17, 2016	37.95	38.02	37.40	37.43	4,684,490	-0.46(-1.21%)
Oct 14, 2016	38.40	38.48	37.63	37.89	7,965,854	+0.02(+0.05%)
Oct 13, 2016	38.33	38.34	37.55	37.87	4,525,374	-0.84(-2.17%)
Oct 12, 2016	38.79	39.00	38.66	38.71	4,066,909	-0.04(-0.10%)
Oct 11, 2016	39.06	39.42	38.66	38.75	7,485,218	-0.44(-1.12%)
Oct 10, 2016	39.23	39.26	39.02	39.19	3,281,939	+0.30(+0.77%)
Oct 07, 2016	38.94	39.05	38.49	38.89	3,702,335	-0.07(-0.18%)
Oct 06, 2016	38.88	39.01	38.60	38.96	3,793,913	+0.12(+0.31%)
Oct 05, 2016	38.50	38.99	38.38	38.84	6,977,427	+0.56(+1.46%)
Oct 04, 2016	37.72	38.35	37.42	38.28	10,280,211	+0.67(+1.78%)