Toronto-Dominion Bank (TSX: TD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	55.95	55.99	55.32	55.70	3,082,146	-0.38(-0.68%)
Apr 29, 2015	55.92	56.16	55.64	56.08	2,282,288	-0.04(-0.07%)
Apr 28, 2015	56.05	56.19	55.80	56.12	1,693,744	-0.05(-0.09%)
Apr 27, 2015	56.33	56.34	55.98	56.17	2,842,124	+0.04(+0.07%)
Apr 24, 2015	56.23	56.34	55.88	56.13	1,352,231	+0.09(+0.16%)
Apr 23, 2015	55.56	56.24	55.55	56.04	2,025,695	+0.15(+0.27%)
Apr 22, 2015	55.75	55.90	55.22	55.89	1,952,422	-0.10(-0.18%)
Apr 21, 2015	56.25	56.30	55.75	55.99	2,404,636	-0.16(-0.28%)
Apr 20, 2015	56.00	56.31	55.82	56.15	2,114,616	+0.40(+0.72%)
Apr 17, 2015	55.76	55.82	55.40	55.75	2,130,981	-0.28(-0.50%)
Apr 16, 2015	55.89	56.12	55.55	56.03	2,424,993	+0.13(+0.23%)
Apr 15, 2015	55.50	56.16	55.43	55.90	4,213,446	+0.55(+0.99%)
Apr 14, 2015	55.40	55.54	55.25	55.35	2,433,591	-0.02(-0.04%)
Apr 13, 2015	55.30	55.40	55.20	55.37	1,701,171	+0.08(+0.14%)
Apr 10, 2015	55.23	55.41	55.13	55.29	1,687,882	+0.04(+0.07%)
Apr 09, 2015	54.69	55.40	54.65	55.25	3,072,724	+0.60(+1.10%)
Apr 08, 2015	54.54	54.90	54.43	54.65	2,155,913	+0.11(+0.20%)
Apr 07, 2015	54.29	54.80	54.25	54.54	2,792,698	+0.44(+0.81%)
Apr 06, 2015	54.00	54.34	53.84	54.10	2,277,456	-0.03(-0.06%)
Apr 02, 2015		54.13	54.13	54.13	0	-0.45(-0.82%)
Apr 01, 2015	54.28	54.65	53.96	54.58	4,150,394	+0.37(+0.68%)
Mar 31, 2015	53.30	54.34	52.95	54.21	4,659,259	+0.91(+1.71%)
Mar 30, 2015	53.30	53.90	53.10	53.30	2,846,838	+0.12(+0.23%)
Mar 27, 2015	53.60	53.86	53.08	53.18	2,468,233	-0.46(-0.86%)
Mar 26, 2015	54.04	54.07	53.50	53.64	2,588,720	-0.28(-0.52%)
Mar 25, 2015	54.59	54.75	53.90	53.92	3,163,872	-0.53(-0.97%)
Mar 24, 2015	54.05	54.67	53.90	54.45	2,311,386	+0.33(+0.61%)
Mar 23, 2015	54.28	54.41	53.98	54.12	2,720,860	-0.06(-0.11%)
Mar 20, 2015	53.79	54.25	53.66	54.18	10,103,176	+0.54(+1.01%)
Mar 19, 2015	54.05	54.09	53.38	53.64	3,309,491	-0.36(-0.67%)
Mar 18, 2015	54.00	54.14	53.73	54.00	2,984,479	-0.12(-0.22%)
Mar 17, 2015	54.00	54.25	53.35	54.12	2,659,149	+0.17(+0.32%)
Mar 16, 2015	53.64	54.40	53.37	53.95	3,030,007	+0.38(+0.71%)
Mar 13, 2015	53.71	53.82	53.03	53.57	2,078,395	-0.33(-0.61%)
Mar 12, 2015	53.57	54.10	53.56	53.90	2,497,482	+0.37(+0.69%)
Mar 11, 2015	53.25	53.93	53.00	53.53	2,673,468	+0.33(+0.62%)
Mar 10, 2015	54.03	54.06	52.81	53.20	3,480,241	-1.02(-1.88%)
Mar 09, 2015	54.42	54.62	54.11	54.22	2,041,502	-0.08(-0.15%)
Mar 06, 2015	54.18	54.75	53.88	54.30	3,085,174	+0.18(+0.33%)
Mar 05, 2015	54.25	54.85	54.12	54.12	2,619,631	-0.04(-0.07%)
Mar 04, 2015		54.22	54.17	54.16	2,499,366	-0.01(-0.02%)
Mar 03, 2015			53.92	54.17	3,589,762	-0.44(-0.81%)
Mar 02, 2015	55.16	55.18	54.48	54.61	3,151,073	-0.19(-0.35%)
Feb 27, 2015	54.50	55.55	54.45	54.80	5,366,241	+0.33(+0.61%)
Feb 26, 2015		55.15		54.47	4,488,462	+0.54(+1.00%)
Feb 25, 2015	53.79	54.30	53.44	53.93	3,814,767	+0.66(+1.24%)
Feb 24, 2015	53.03	53.88	52.97	53.27	2,898,399	-0.27(-0.50%)
Feb 23, 2015	53.61	53.88	53.10	53.54	2,924,604	-0.42(-0.78%)
Feb 20, 2015	54.45	54.65	53.47	53.96	4,574,986	-0.49(-0.90%)
Feb 19, 2015	54.59	54.63	53.73	54.45	2,704,385	-0.18(-0.33%)
Feb 18, 2015	55.56	55.61	54.50	54.63	3,306,973	-0.93(-1.67%)
Feb 17, 2015	55.72	55.83	55.22	55.56	2,874,562	+0.06(+0.11%)
Feb 13, 2015		55.50	55.50	55.50	0	+0.00(+0.00%)
Feb 12, 2015	55.29	55.60	54.94	55.50	3,136,421	+0.50(+0.91%)
Feb 11, 2015	54.69	55.11	54.60	55.00	2,556,911	+0.44(+0.81%)
Feb 10, 2015	54.97	55.02	54.30	54.56	2,553,177	+0.04(+0.07%)
Feb 09, 2015	54.05	54.89	54.00	54.52	2,492,569	+0.26(+0.48%)
Feb 06, 2015	54.00	54.97	53.94	54.26	3,516,050	+0.60(+1.12%)
Feb 05, 2015	52.85	53.78	52.61	53.66	3,781,651	+1.11(+2.11%)
Feb 04, 2015	52.70	52.91	52.42	52.55	2,569,612	-0.24(-0.45%)
Feb 03, 2015	52.00	52.93	51.68	52.79	4,483,030	+1.46(+2.84%)
Feb 02, 2015	51.00	51.54	50.71	51.33	3,341,462	+0.73(+1.44%)
Jan 30, 2015	50.90	51.28	50.50	50.60	4,736,569	-1.04(-2.01%)
Jan 29, 2015	50.98	51.74	50.25	51.64	3,172,136	+0.45(+0.88%)
Jan 28, 2015	52.77	52.77	51.17	51.19	3,699,798	-1.04(-1.99%)
Jan 27, 2015	52.19	52.28	51.57	52.23	3,154,469	-0.22(-0.42%)
Jan 26, 2015	52.72	52.74	52.10	52.45	2,141,515	+0.03(+0.06%)
Jan 23, 2015	52.07	52.74	51.98	52.42	3,039,320	+0.58(+1.12%)
Jan 22, 2015		52.02		51.84	3,847,849	+0.89(+1.75%)
Jan 21, 2015	50.25	51.21	50.11	50.95	4,467,057	+0.52(+1.03%)
Jan 20, 2015	50.50	50.71	50.16	50.43	4,100,019	-0.11(-0.22%)
Jan 19, 2015	50.68	50.69	50.00	50.54	1,572,211	+0.33(+0.66%)
Jan 16, 2015	49.95	50.48	49.67	50.21	4,745,953	+0.28(+0.56%)
Jan 15, 2015				49.93	4,739,317	-0.61(-1.21%)
Jan 14, 2015	50.99	51.09	50.16	50.54	7,533,471	-1.41(-2.71%)
Jan 13, 2015	52.02	52.82	51.23	51.95	4,212,624	-0.14(-0.27%)
Jan 12, 2015	52.26	52.47	51.52	52.09	4,099,525	-0.50(-0.95%)
Jan 09, 2015	53.23	53.26	52.31	52.59	3,428,727	-0.64(-1.20%)
Jan 08, 2015	53.25	53.48	52.83	53.23	2,396,532	+0.34(+0.64%)
Jan 07, 2015	53.41	53.92	52.71	52.89	3,695,579	-0.17(-0.32%)
Jan 06, 2015	53.50	53.78	52.38	53.06	4,202,038	-0.88(-1.63%)
Jan 05, 2015	55.00	55.08	53.51	53.94	3,503,515	-1.28(-2.32%)
Jan 02, 2015	55.15	55.49	54.67	55.22	2,161,275	-0.29(-0.52%)
Dec 31, 2014		55.51	55.51	55.51	0	+0.07(+0.13%)
Dec 30, 2014	55.78	55.88	55.30	55.44	1,820,073	-0.26(-0.47%)
Dec 29, 2014	55.40	55.98	55.30	55.70	2,608,775	+0.36(+0.65%)
Dec 24, 2014		55.34	55.34	55.34	0	+0.18(+0.33%)
Dec 23, 2014	54.72	55.33	54.45	55.16	2,577,992	+0.72(+1.32%)
Dec 22, 2014	54.54	54.55	54.27	54.44	2,287,750	+0.44(+0.81%)
Dec 19, 2014	53.68	54.10	52.92	54.00	13,053,227	+0.64(+1.20%)
Dec 18, 2014	53.96	53.98	52.98	53.36	4,188,456	+0.26(+0.49%)
Dec 17, 2014	52.48	53.20	52.25	53.10	3,436,185	+0.58(+1.10%)
Dec 16, 2014		53.24		52.52	3,926,078	+0.39(+0.75%)
Dec 15, 2014	52.05	52.44	51.51	52.13	3,421,106	+0.22(+0.42%)
Dec 12, 2014	52.44	52.52	51.81	51.91	4,275,941	-0.59(-1.12%)
Dec 11, 2014	52.35	52.99	52.17	52.50	3,263,584	+0.04(+0.08%)
Dec 10, 2014	52.75	52.83	52.00	52.46	3,678,140	-0.29(-0.55%)
Dec 09, 2014	52.31	52.85	51.82	52.75	3,306,674	+0.03(+0.06%)
Dec 08, 2014	53.75	53.90	51.76	52.72	6,194,654	-1.53(-2.82%)
Dec 05, 2014	54.30	54.69	54.21	54.25	5,111,388	+0.22(+0.41%)
Dec 04, 2014	55.67	55.98	53.47	54.03	7,081,917	-2.88(-5.06%)
Dec 03, 2014	57.00	57.06	56.71	56.91	2,170,023	+0.10(+0.18%)
Dec 02, 2014	56.87	57.44	56.73	56.81	2,786,018	-0.26(-0.46%)
Dec 01, 2014	57.72	57.82	56.91	57.07	3,336,690	-0.55(-0.95%)
Nov 28, 2014	57.35	57.89	57.32	57.62	2,139,782	+0.12(+0.21%)
Nov 27, 2014	57.15	57.50	57.11	57.50	1,582,780	+0.42(+0.74%)
Nov 26, 2014	56.88	57.10	56.86	57.08	1,212,706	+0.29(+0.51%)
Nov 25, 2014	56.84	56.98	56.68	56.79	2,373,013	+0.02(+0.04%)
Nov 24, 2014	57.11	57.15	56.46	56.77	1,875,759	-0.11(-0.19%)
Nov 21, 2014	57.28	57.36	56.86	56.88	1,919,177	-0.28(-0.49%)
Nov 20, 2014	56.85	57.16	56.74	57.16	1,754,703	+0.18(+0.32%)
Nov 19, 2014	56.82	57.05	56.62	56.98	1,984,900	-0.01(-0.02%)
Nov 18, 2014	57.37	57.44	56.92	56.99	1,651,852	-0.24(-0.42%)
Nov 17, 2014	57.01	57.55	57.01	57.23	2,317,943	+0.17(+0.30%)
Nov 14, 2014	57.19	57.20	56.79	57.06	1,874,299	+0.01(+0.02%)
Nov 13, 2014	57.10	57.39	56.87	57.05	1,974,830	+0.05(+0.09%)
Nov 12, 2014	56.44	57.00	56.36	57.00	2,720,285	+0.55(+0.97%)
Nov 11, 2014	56.35	56.68	56.31	56.45	1,195,256	+0.11(+0.20%)
Nov 10, 2014	55.92	56.35	55.86	56.34	1,692,631	+0.54(+0.97%)
Nov 07, 2014	55.75	56.09	55.46	55.80	1,495,659	-0.08(-0.14%)
Nov 06, 2014	56.25	56.35	55.67	55.88	2,099,597	-0.10(-0.18%)
Nov 05, 2014	55.94	56.22	55.68	55.98	2,779,757	+0.43(+0.77%)
Nov 04, 2014	55.50	55.87	55.22	55.55	2,570,256	+0.14(+0.25%)
Nov 03, 2014	55.55	55.59	55.09	55.41	1,926,583	-0.06(-0.11%)
Oct 31, 2014	55.50	55.74	55.32	55.47	3,397,564	+0.72(+1.32%)
Oct 30, 2014	54.49	55.14	54.25	54.75	2,099,655	+0.38(+0.70%)
Oct 29, 2014	54.93	54.93	54.07	54.37	1,947,623	-0.40(-0.73%)
Oct 28, 2014	54.40	55.02	54.31	54.77	2,071,049	+0.57(+1.05%)
Oct 27, 2014	54.20	54.36	53.90	54.20	1,622,518	-0.08(-0.15%)
Oct 24, 2014	54.44	54.65	54.23	54.28	2,013,960	-0.14(-0.26%)
Oct 23, 2014	54.00	54.50	53.94	54.42	2,570,608	+0.65(+1.21%)
Oct 22, 2014			53.56	53.77	3,015,151	-0.48(-0.88%)
Oct 21, 2014	54.15	54.48	53.61	54.25	2,707,889	+0.58(+1.08%)
Oct 20, 2014	53.59	53.81	53.31	53.67	3,181,996	+0.20(+0.37%)
Oct 17, 2014				53.47	3,606,474	+1.40(+2.69%)
Oct 16, 2014	50.23	52.61	50.11	52.07	4,422,320	+0.83(+1.62%)
Oct 15, 2014	52.00	52.23	50.14	51.24	5,260,492	-1.34(-2.55%)
Oct 14, 2014	53.00	53.29	52.46	52.58	3,073,720	-0.66(-1.24%)
Oct 10, 2014		53.24	53.24	53.24	0	-0.90(-1.66%)
Oct 09, 2014	54.26	54.26	53.53	54.14	2,810,372	+0.02(+0.04%)
Oct 08, 2014	53.83	54.21	53.43	54.12	2,817,047	+0.46(+0.86%)
Oct 07, 2014	54.00	54.29	53.52	53.66	2,453,636	-0.39(-0.72%)
Oct 06, 2014	54.45	54.68	54.02	54.05	2,124,379	-0.09(-0.17%)
Oct 03, 2014	54.20	54.54	53.96	54.14	3,501,278	+0.17(+0.31%)
Oct 02, 2014	54.16	54.20	53.44	53.97	3,127,811	-0.36(-0.66%)
Oct 01, 2014	54.96	54.99	54.23	54.33	3,142,495	-0.94(-1.70%)
Sep 30, 2014	54.94	55.65	54.58	55.27	3,867,611	+0.36(+0.66%)
Sep 29, 2014	55.14	55.14	54.37	54.91	3,609,043	-0.48(-0.87%)
Sep 26, 2014	54.90	55.77	54.57	55.39	3,025,010	+0.54(+0.98%)
Sep 25, 2014	56.30	56.30	54.68	54.85	4,826,424	-1.57(-2.78%)
Sep 24, 2014	56.93	57.04	56.22	56.42	2,653,094	-0.45(-0.79%)
Sep 23, 2014	56.70	57.00	56.66	56.87	1,865,575	+0.08(+0.14%)
Sep 22, 2014	56.70	57.00	56.39	56.79	2,130,526	+0.23(+0.41%)
Sep 19, 2014	57.45	57.50	56.61	56.56	8,987,242	-1.00(-1.74%)
Sep 18, 2014	57.40	57.63	57.31	57.56	2,561,726	+0.21(+0.37%)
Sep 17, 2014	57.59	57.60	57.26	57.35	2,089,908	-0.12(-0.21%)
Sep 16, 2014	57.52	57.66	57.38	57.47	3,526,227	-0.13(-0.23%)
Sep 15, 2014	57.86	57.86	57.57	57.60	1,911,622	-0.17(-0.29%)
Sep 12, 2014	57.60	57.95	57.51	57.77	2,318,143	+0.18(+0.31%)
Sep 11, 2014	57.65	57.97	57.56	57.59	2,577,911	-0.04(-0.07%)
Sep 10, 2014	57.45	57.70	57.41	57.63	1,120,043	+0.17(+0.30%)
Sep 09, 2014	57.40	57.74	57.19	57.46	2,487,096	+0.02(+0.03%)
Sep 08, 2014	57.50	57.67	57.27	57.44	1,394,415	-0.04(-0.07%)
Sep 05, 2014	57.70	57.90	57.32	57.48	2,562,577	-0.30(-0.52%)
Sep 04, 2014	57.74	57.91	57.55	57.78	1,785,269	+0.06(+0.10%)
Sep 03, 2014	57.60	57.77	57.48	57.72	2,703,587	+0.42(+0.73%)
Sep 02, 2014	57.25	57.46	56.73	57.30	2,072,231	+0.05(+0.09%)
Aug 29, 2014		57.25	57.25	57.25	0	-0.13(-0.23%)
Aug 28, 2014	58.10	58.11	57.25	57.38	3,520,896	-0.44(-0.76%)
Aug 27, 2014	57.75	57.83	57.37	57.82	2,004,579	+0.24(+0.42%)
Aug 26, 2014	57.90	57.96	57.38	57.58	1,709,431	-0.27(-0.47%)
Aug 25, 2014	57.80	58.00	57.65	57.85	1,163,054	+0.21(+0.36%)
Aug 22, 2014	58.05	58.20	57.56	57.64	1,580,307	-0.26(-0.45%)
Aug 21, 2014	57.65	57.91	57.51	57.90	1,855,899	+0.35(+0.61%)
Aug 20, 2014	57.26	57.59	57.00	57.55	1,540,798	+0.33(+0.58%)
Aug 19, 2014	57.24	57.42	57.15	57.22	1,893,854	+0.26(+0.46%)
Aug 18, 2014	56.84	57.20	56.79	56.96	1,823,008	+0.31(+0.55%)
Aug 15, 2014	57.03	57.08	56.18	56.65	1,997,569	-0.25(-0.44%)
Aug 14, 2014	56.62	56.90	56.55	56.90	1,584,945	+0.41(+0.73%)
Aug 13, 2014	56.80	56.81	56.40	56.49	1,081,811	-0.15(-0.26%)
Aug 12, 2014	56.58	56.85	56.35	56.64	2,120,227	+0.16(+0.28%)
Aug 11, 2014	55.56	56.61	55.53	56.48	2,246,991	+0.88(+1.58%)
Aug 08, 2014				55.60	0	-0.34(-0.61%)
Aug 07, 2014	56.55	56.55	55.56	55.94	2,539,402	-0.48(-0.85%)
Aug 06, 2014	56.00	56.53	55.66	56.42	1,922,351	+0.18(+0.32%)
Aug 05, 2014	56.86	56.86	56.06	56.24	2,678,714	-0.28(-0.50%)
Aug 01, 2014		56.52	56.52	56.52	0	-0.50(-0.88%)
Jul 31, 2014	57.38	57.67	56.67	57.02	3,460,693	-0.28(-0.49%)
Jul 30, 2014	57.05	57.36	56.98	57.30	2,464,728	+0.44(+0.77%)
Jul 29, 2014	56.91	57.16	56.85	56.86	2,758,476	+0.06(+0.11%)
Jul 28, 2014	56.71	56.90	56.56	56.80	1,709,158	+0.28(+0.50%)
Jul 25, 2014	56.01	56.87	55.99	56.52	2,456,841	+0.57(+1.02%)
Jul 24, 2014	55.80	55.95	55.66	55.95	875,468	+0.20(+0.36%)
Jul 23, 2014	55.73	55.83	55.53	55.75	1,640,501	+0.08(+0.14%)
Jul 22, 2014	55.69	55.70	55.42	55.67	1,768,631	+0.23(+0.41%)
Jul 21, 2014	55.50	55.67	55.35	55.44	1,117,019	-0.05(-0.09%)
Jul 18, 2014	55.45	55.71	55.40	55.49	1,719,753	+0.10(+0.18%)
Jul 17, 2014	55.60	55.60	55.25	55.39	1,281,694	-0.13(-0.23%)
Jul 16, 2014	55.34	55.64	55.32	55.52	1,936,313	+0.27(+0.49%)
Jul 15, 2014	55.19	55.34	55.12	55.25	1,954,275	+0.02(+0.04%)
Jul 14, 2014	55.23	55.30	55.06	55.23	1,983,396	+0.18(+0.33%)
Jul 11, 2014	55.29	55.30	54.93	55.05	1,004,450	-0.12(-0.22%)
Jul 10, 2014	54.90	55.34	54.85	55.17	2,156,043	-0.13(-0.24%)
Jul 09, 2014	55.07	55.33	54.79	55.30	2,462,483	+0.31(+0.56%)
Jul 08, 2014	55.00	55.05	54.62	54.99	3,305,358	-0.06(-0.11%)
Jul 07, 2014	54.84	55.05	54.60	55.05	2,691,358	-0.23(-0.42%)
Jul 04, 2014	55.22	55.35	55.22	55.28	1,125,473	+0.16(+0.29%)
Jul 03, 2014	55.35	55.39	55.10	55.12	3,394,617	+0.06(+0.11%)
Jul 02, 2014	55.11	55.32	55.04	55.06	2,653,989	+0.13(+0.24%)
Jun 30, 2014		54.93	54.93	54.93	0	+0.11(+0.20%)
Jun 27, 2014	54.30	54.88	54.25	54.82	1,753,165	+0.52(+0.96%)
Jun 26, 2014	54.30	54.49	54.03	54.30	1,615,488	+0.07(+0.13%)
Jun 25, 2014	54.33	54.60	54.20	54.23	2,014,386	-0.06(-0.11%)
Jun 24, 2014	54.69	54.83	54.21	54.29	2,117,461	-0.32(-0.59%)
Jun 23, 2014	54.71	54.72	54.33	54.61	1,819,564	-0.19(-0.35%)
Jun 20, 2014	54.88	54.88	54.52	54.80	7,000,403	+0.08(+0.15%)
Jun 19, 2014	54.96	54.96	54.63	54.72	2,165,902	-0.13(-0.24%)
Jun 18, 2014	54.73	54.89	54.61	54.85	1,611,270	+0.26(+0.48%)
Jun 17, 2014	54.53	54.65	54.27	54.59	1,179,575	+0.26(+0.48%)
Jun 16, 2014	54.18	54.58	54.18	54.33	2,092,702	+0.15(+0.28%)
Jun 13, 2014	54.38	54.53	54.16	54.18	1,726,301	-0.19(-0.35%)
Jun 12, 2014	54.74	54.74	54.08	54.37	1,860,760	-0.27(-0.49%)
Jun 11, 2014	54.90	55.02	54.43	54.64	2,638,295	-0.35(-0.64%)
Jun 10, 2014	55.17	55.23	54.96	54.99	2,416,126	+0.12(+0.22%)
Jun 06, 2014	54.79	54.96	54.53	54.87	1,737,896	+0.34(+0.62%)
Jun 05, 2014	54.70	54.84	54.50	54.53	2,551,806	-0.17(-0.31%)
Jun 04, 2014	54.51	54.75	54.10	54.70	1,844,601	+0.35(+0.64%)
Jun 03, 2014	54.00	54.63	53.95	54.35	2,380,879	+0.36(+0.67%)
Jun 02, 2014	53.98	54.09	53.77	53.99	2,089,842	+0.23(+0.43%)
May 30, 2014	53.50	53.94	53.40	53.76	2,389,388	+0.16(+0.30%)
May 29, 2014	53.75	53.82	53.45	53.60	2,440,706	-0.28(-0.52%)
May 28, 2014	54.00	54.07	53.61	53.88	2,000,762	-0.05(-0.09%)
May 27, 2014	53.75	53.93	53.65	53.93	2,145,070	+0.32(+0.60%)
May 26, 2014	53.50	53.85	53.40	53.61	998,239	+0.22(+0.41%)
May 23, 2014	53.35	53.43	53.20	53.39	1,771,362	+0.12(+0.23%)
May 22, 2014	52.75	53.32	52.75	53.27	3,410,768	+1.37(+2.64%)
May 21, 2014	51.62	51.92	51.56	51.90	1,818,413	+0.34(+0.66%)
May 20, 2014	51.71	51.71	51.35	51.56	1,797,703	-0.05(-0.10%)
May 16, 2014	51.61	51.61	51.61	51.61	0	-0.25(-0.48%)
May 15, 2014	52.34	52.35	51.77	51.86	2,163,401	-0.44(-0.84%)
May 14, 2014	52.27	52.35	52.21	52.30	900,665	-0.04(-0.08%)
May 13, 2014	52.29	52.34	52.10	52.34	1,074,710	+0.15(+0.29%)
May 12, 2014	52.20	52.35	52.12	52.19	1,737,724	+0.01(+0.02%)
May 09, 2014	52.30	52.40	52.02	52.18	1,061,446	-0.07(-0.13%)
May 08, 2014	52.26	52.42	52.05	52.25	1,803,646	+0.14(+0.27%)
May 07, 2014	51.90	52.30	51.85	52.11	1,614,493	+0.21(+0.40%)
May 06, 2014	52.22	52.22	51.81	51.90	1,652,710	-0.32(-0.61%)
May 05, 2014	52.30	52.32	52.00	52.22	1,749,000	-0.16(-0.31%)
May 02, 2014	52.40	52.41	52.21	52.38	1,354,096	+0.11(+0.21%)