Sunday, 19 May 2013
Healthcare Realty Trust Incorporated
| Date | Open | High | Low | Close | Volume |
|---|
| 17/05/13 | 30.20 | 30.32 | 29.99 | 30.23 | 675,400 |
| 16/05/13 | 29.95 | 30.14 | 29.95 | 30.08 | 812,800 |
| 15/05/13 | 29.53 | 30.06 | 29.45 | 30.03 | 840,300 |
| 14/05/13 | 29.69 | 29.86 | 29.58 | 29.64 | 577,200 |
| 13/05/13 | 29.77 | 29.86 | 29.61 | 29.73 | 466,400 |
| 10/05/13 | 29.86 | 30.01 | 29.61 | 29.72 | 640,400 |
| 09/05/13 | 30.31 | 30.37 | 29.72 | 29.79 | 716,900 |
| 08/05/13 | 30.50 | 30.52 | 30.06 | 30.29 | 447,000 |
| 07/05/13 | 30.38 | 30.59 | 30.35 | 30.52 | 412,800 |
| 06/05/13 | 30.19 | 30.47 | 30.11 | 30.39 | 347,700 |
| 03/05/13 | 30.01 | 30.44 | 29.86 | 30.27 | 391,100 |
| 02/05/13 | 29.62 | 30.29 | 29.54 | 30.24 | 475,800 |
| 01/05/13 | 29.86 | 30.18 | 29.60 | 29.62 | 847,200 |
| 30/04/13 | 29.57 | 30.02 | 29.52 | 30.02 | 643,400 |
| 29/04/13 | 29.27 | 29.65 | 29.19 | 29.55 | 505,200 |
| 26/04/13 | 29.11 | 29.40 | 29.05 | 29.15 | 468,200 |
| 25/04/13 | 29.45 | 29.54 | 29.09 | 29.20 | 468,100 |
| 24/04/13 | 29.39 | 29.53 | 29.29 | 29.44 | 397,300 |
| 23/04/13 | 29.42 | 29.66 | 29.25 | 29.40 | 490,400 |
| 22/04/13 | 29.54 | 29.59 | 29.06 | 29.34 | 502,100 |
| 19/04/13 | 28.88 | 29.64 | 28.76 | 29.58 | 952,400 |
| 18/04/13 | 28.87 | 29.08 | 28.78 | 28.87 | 618,900 |
| 17/04/13 | 28.98 | 29.14 | 28.70 | 28.91 | 599,900 |
| 16/04/13 | 28.70 | 29.33 | 28.50 | 29.26 | 795,700 |
| 15/04/13 | 28.97 | 29.12 | 28.55 | 28.56 | 573,000 |
| 12/04/13 | 28.90 | 29.07 | 28.75 | 29.02 | 433,300 |
| 11/04/13 | 28.93 | 29.21 | 28.87 | 28.96 | 572,900 |
| 10/04/13 | 28.80 | 29.03 | 28.69 | 29.00 | 601,200 |
| 09/04/13 | 28.86 | 29.06 | 28.60 | 28.82 | 537,700 |
| 08/04/13 | 28.65 | 28.88 | 28.51 | 28.88 | 446,000 |
| 05/04/13 | 28.20 | 28.62 | 28.15 | 28.61 | 423,500 |
| 04/04/13 | 28.35 | 28.66 | 28.29 | 28.59 | 430,600 |
| 03/04/13 | 28.50 | 28.65 | 28.24 | 28.38 | 597,200 |
| 02/04/13 | 28.64 | 28.78 | 28.40 | 28.45 | 593,800 |
| 01/04/13 | 28.32 | 28.56 | 28.17 | 28.50 | 417,900 |
| 28/03/13 | 28.28 | 28.50 | 28.06 | 28.39 | 485,300 |
| 27/03/13 | 27.87 | 28.23 | 27.87 | 28.21 | 309,100 |
| 26/03/13 | 27.83 | 28.08 | 27.83 | 28.06 | 268,100 |
| 25/03/13 | 27.90 | 28.11 | 27.74 | 27.84 | 298,400 |
| 22/03/13 | 27.33 | 27.91 | 27.28 | 27.85 | 349,200 |
| 21/03/13 | 27.24 | 27.77 | 27.07 | 27.37 | 638,900 |
| 20/03/13 | 27.49 | 27.75 | 27.42 | 27.75 | 282,200 |
| 19/03/13 | 27.57 | 27.73 | 27.22 | 27.42 | 693,200 |
| 18/03/13 | 27.52 | 27.78 | 27.43 | 27.57 | 643,200 |