Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	39.74	39.87	39.40	39.74	3,427,613	-0.18(-0.45%)
Apr 28, 2016	39.52	39.97	39.49	39.92	2,242,425	+0.14(+0.36%)
Apr 27, 2016	40.10	40.10	39.10	39.78	3,173,715	-0.10(-0.25%)
Apr 26, 2016	40.37	40.60	39.67	39.88	3,136,494	-0.48(-1.19%)
Apr 25, 2016	39.72	40.36	39.58	40.36	2,125,671	+0.64(+1.60%)
Apr 22, 2016	39.68	40.16	39.50	39.72	2,466,078	+0.23(+0.58%)
Apr 21, 2016	41.08	41.14	39.38	39.50	5,256,852	-1.69(-4.11%)
Apr 20, 2016	42.38	42.49	41.14	41.19	2,209,962	-1.16(-2.73%)
Apr 19, 2016	42.25	42.51	42.04	42.35	1,714,646	+0.09(+0.22%)
Apr 18, 2016	42.17	42.31	41.80	42.25	1,461,581	+0.09(+0.22%)
Apr 15, 2016	41.93	42.21	41.75	42.16	1,714,677	+0.23(+0.54%)
Apr 14, 2016	42.00	42.13	41.74	41.93	1,688,751	-0.27(-0.65%)
Apr 13, 2016	42.75	42.75	41.68	42.21	2,324,561	-0.44(-1.04%)
Apr 12, 2016	42.23	42.77	42.20	42.65	3,198,791	+0.50(+1.17%)
Apr 11, 2016	42.13	42.48	42.09	42.15	1,724,417	+0.00(+0.00%)
Apr 08, 2016	41.92	42.33	41.82	42.15	1,336,004	+0.23(+0.56%)
Apr 07, 2016	42.00	42.29	41.84	41.92	1,975,923	-0.21(-0.51%)
Apr 06, 2016	42.00	42.18	41.81	42.13	2,479,083	+0.07(+0.17%)
Apr 05, 2016	41.48	42.10	41.48	42.06	2,570,331	+0.47(+1.13%)
Apr 04, 2016	41.66	42.02	41.26	41.59	2,643,271	-0.06(-0.14%)
Apr 01, 2016	41.60	41.78	41.39	41.65	3,048,685	-0.17(-0.42%)
Mar 31, 2016	41.70	41.98	41.60	41.82	3,324,952	+0.20(+0.48%)
Mar 30, 2016	42.00	42.05	41.40	41.62	2,311,645	-0.31(-0.75%)
Mar 29, 2016	41.50	41.95	41.31	41.94	2,629,125	+0.51(+1.22%)
Mar 28, 2016	41.03	41.52	40.98	41.43	1,934,106	+0.43(+1.06%)
Mar 24, 2016	40.99	41.00	41.00	41.00	1,915,058	+0.03(+0.08%)
Mar 23, 2016	40.45	41.21	40.45	40.96	2,029,386	+0.35(+0.87%)
Mar 22, 2016	40.52	41.02	40.44	40.61	1,640,475	+0.07(+0.18%)
Mar 21, 2016	40.66	40.68	40.14	40.54	2,416,522	-0.31(-0.77%)
Mar 18, 2016	41.00	41.04	40.53	40.85	4,525,651	-0.22(-0.54%)
Mar 17, 2016	40.63	41.25	40.36	41.07	2,733,595	+0.46(+1.13%)
Mar 16, 2016	39.80	40.69	39.29	40.61	3,128,615	+0.68(+1.70%)
Mar 15, 2016	39.82	40.21	39.69	39.93	2,330,629	+0.07(+0.18%)
Mar 14, 2016	39.59	39.90	39.53	39.85	1,821,441	+0.08(+0.20%)
Mar 11, 2016	39.88	39.95	39.39	39.77	2,391,008	+0.25(+0.64%)
Mar 10, 2016	39.53	39.70	39.16	39.52	2,833,646	+0.21(+0.54%)
Mar 09, 2016	39.03	39.73	38.94	39.31	2,358,695	+0.19(+0.49%)
Mar 08, 2016	38.52	39.38	38.36	39.11	3,306,670	+0.59(+1.54%)
Mar 07, 2016	38.75	38.79	38.34	38.52	3,354,483	-0.27(-0.70%)
Mar 04, 2016	39.34	39.34	38.56	38.79	2,819,538	-0.57(-1.46%)
Mar 03, 2016	39.45	39.58	38.88	39.37	2,324,599	-0.01(-0.03%)
Mar 02, 2016	39.00	39.42	38.79	39.38	2,505,141	+0.14(+0.36%)
Mar 01, 2016	39.30	39.57	38.85	39.24	3,224,225	+0.19(+0.50%)
Feb 29, 2016	39.03	39.50	38.79	39.05	5,604,074	-0.06(-0.15%)
Feb 26, 2016	39.93	39.93	39.03	39.11	3,735,735	-0.87(-2.16%)
Feb 25, 2016	39.73	40.31	39.69	39.97	2,915,136	+0.39(+0.99%)
Feb 24, 2016	39.58	40.07	39.41	39.58	2,375,028	-0.12(-0.30%)
Feb 23, 2016	39.75	39.95	39.30	39.70	3,195,857	-0.01(-0.02%)
Feb 22, 2016	40.27	40.35	39.54	39.71	3,633,464	-0.33(-0.83%)
Feb 19, 2016	40.07	40.78	39.92	40.04	4,503,621	-0.15(-0.38%)
Feb 18, 2016	39.76	40.36	39.57	40.19	3,317,165	+0.43(+1.07%)
Feb 17, 2016	39.89	40.27	39.47	39.77	4,292,148	-0.01(-0.02%)
Feb 16, 2016	40.11	40.17	39.07	39.77	5,527,178	-0.44(-1.09%)
Feb 12, 2016	39.83	40.21	40.21	40.21	8,337,468	+0.24(+0.60%)
Feb 11, 2016	37.71	40.04	37.69	39.97	9,540,901	+2.22(+5.88%)
Feb 10, 2016	37.57	38.23	37.55	37.75	3,671,359	+0.28(+0.75%)
Feb 09, 2016	37.23	37.73	36.99	37.47	4,377,960	+0.13(+0.34%)
Feb 08, 2016	37.04	37.43	36.45	37.35	3,987,591	+0.19(+0.50%)
Feb 05, 2016	37.94	38.06	36.91	37.16	4,821,439	-1.06(-2.77%)
Feb 04, 2016	38.04	38.50	37.81	38.22	4,442,697	+0.09(+0.23%)
Feb 03, 2016	38.17	38.68	37.99	38.13	4,612,347	+0.09(+0.23%)
Feb 02, 2016	37.72	38.18	37.45	38.05	3,283,139	+0.38(+1.01%)
Feb 01, 2016	36.94	38.03	36.70	37.67	4,935,680	+0.57(+1.54%)
Jan 29, 2016	36.77	37.15	36.58	37.09	7,230,716	+0.61(+1.68%)
Jan 28, 2016	36.47	36.91	36.32	36.48	5,008,249	-0.01(-0.03%)
Jan 27, 2016	36.43	36.93	36.06	36.49	3,627,543	-0.08(-0.22%)
Jan 26, 2016	35.81	36.68	35.81	36.57	3,984,024	+0.87(+2.43%)
Jan 25, 2016	35.86	36.26	35.52	35.71	3,077,618	-0.10(-0.28%)
Jan 22, 2016	35.11	35.91	35.04	35.80	2,741,828	+1.01(+2.89%)
Jan 21, 2016	34.65	35.31	34.27	34.80	2,863,678	+0.43(+1.25%)
Jan 20, 2016	34.92	35.01	33.76	34.37	4,325,085	-0.76(-2.15%)
Jan 19, 2016	34.79	35.30	34.65	35.12	2,998,533	+0.54(+1.57%)
Jan 15, 2016	34.24	34.58	34.58	34.58	5,140,649	-0.04(-0.11%)
Jan 14, 2016	34.44	34.97	34.22	34.62	4,095,349	+0.27(+0.79%)
Jan 13, 2016	34.75	35.23	34.25	34.35	3,937,289	-0.39(-1.13%)
Jan 12, 2016	34.80	34.84	34.29	34.74	4,218,308	+0.11(+0.31%)
Jan 11, 2016	34.05	34.81	33.99	34.63	3,412,637	+0.73(+2.15%)
Jan 08, 2016	34.29	34.54	33.86	33.90	2,387,502	-0.34(-1.01%)
Jan 07, 2016	34.24	34.78	33.55	34.25	3,238,642	-0.60(-1.73%)
Jan 06, 2016	34.36	34.85	34.36	34.85	2,669,963	+0.21(+0.59%)
Jan 05, 2016	34.05	34.74	33.97	34.65	2,934,325	+0.74(+2.17%)
Jan 04, 2016	33.88	34.03	33.44	33.91	3,064,895	-0.30(-0.87%)
Dec 31, 2015	34.45	34.21	34.21	34.21	1,875,748	-0.19(-0.56%)
Dec 30, 2015	34.51	34.72	34.35	34.40	1,947,637	-0.05(-0.14%)
Dec 29, 2015	34.28	34.50	34.15	34.45	2,298,760	+0.28(+0.83%)
Dec 28, 2015	33.84	34.17	33.72	34.17	1,658,001	+0.30(+0.88%)
Dec 24, 2015	33.95	33.87	33.87	33.87	1,003,616	-0.14(-0.41%)
Dec 23, 2015	33.84	34.03	33.78	34.01	2,691,498	+0.22(+0.64%)
Dec 22, 2015	33.88	34.19	33.78	33.79	2,066,120	+0.07(+0.20%)
Dec 21, 2015	34.05	34.05	33.51	33.72	2,303,941	+0.00(+0.00%)
Dec 18, 2015	33.61	34.21	33.51	33.72	7,993,346	+0.05(+0.16%)
Dec 17, 2015	33.81	33.86	33.57	33.67	3,711,311	-0.15(-0.45%)
Dec 16, 2015	33.14	33.85	33.08	33.82	3,494,611	+0.85(+2.58%)
Dec 15, 2015	32.87	33.26	32.77	32.97	3,352,982	+0.40(+1.22%)
Dec 14, 2015	32.07	32.60	32.02	32.57	3,136,912	+0.46(+1.42%)
Dec 11, 2015	32.11	32.36	31.93	32.12	3,527,026	-0.19(-0.59%)
Dec 10, 2015	32.73	32.96	32.30	32.31	2,920,812	-0.45(-1.37%)
Dec 09, 2015	32.84	33.08	32.57	32.76	2,534,506	-0.34(-1.04%)
Dec 08, 2015	33.14	33.33	33.02	33.10	4,329,233	-0.09(-0.26%)
Dec 07, 2015	33.00	33.31	32.89	33.19	3,037,920	+0.17(+0.52%)
Dec 04, 2015	32.40	33.06	32.35	33.02	3,097,678	+0.81(+2.52%)
Dec 03, 2015	32.63	32.77	32.10	32.21	3,845,144	-0.55(-1.67%)
Dec 02, 2015	33.14	33.32	32.71	32.75	3,184,253	-0.67(-2.00%)
Dec 01, 2015	33.00	33.46	32.87	33.42	3,488,040	+0.66(+2.02%)
Nov 30, 2015	33.10	33.33	32.63	32.76	7,167,201	-0.27(-0.82%)
Nov 27, 2015	32.61	33.05	32.60	33.03	1,537,408	+0.40(+1.22%)
Nov 25, 2015	32.53	32.63	32.63	32.63	2,379,782	+0.11(+0.32%)
Nov 24, 2015	32.57	32.61	32.20	32.53	2,369,878	-0.18(-0.54%)
Nov 23, 2015	32.77	32.99	32.59	32.70	2,316,769	+0.03(+0.10%)
Nov 20, 2015	32.50	32.91	32.47	32.67	4,818,672	+0.20(+0.61%)
Nov 19, 2015	32.53	32.53	32.30	32.47	2,868,290	+0.10(+0.30%)
Nov 18, 2015	31.89	32.39	31.85	32.37	3,691,340	+0.51(+1.61%)
Nov 17, 2015	31.60	32.01	31.44	31.86	3,477,279	+0.16(+0.52%)
Nov 16, 2015	31.20	31.70	31.08	31.70	3,288,133	+0.49(+1.58%)
Nov 13, 2015	31.24	31.47	30.93	31.20	3,326,529	+0.00(+0.00%)
Nov 12, 2015	31.15	31.44	31.03	31.20	3,056,520	+0.00(+0.00%)
Nov 11, 2015	30.93	31.37	30.79	31.20	2,521,868	+0.33(+1.07%)
Nov 10, 2015	30.56	30.96	30.51	30.87	3,532,311	+0.36(+1.19%)
Nov 09, 2015	31.18	31.18	30.24	30.51	4,069,821	-0.71(-2.28%)
Nov 06, 2015	32.27	32.28	31.01	31.22	5,924,105	-1.66(-5.06%)
Nov 05, 2015	32.50	32.92	32.31	32.89	2,765,154	+0.36(+1.11%)
Nov 04, 2015	32.89	33.01	32.39	32.53	2,859,512	-0.45(-1.38%)
Nov 03, 2015	33.15	33.15	32.76	32.98	2,450,306	-0.30(-0.89%)
Nov 02, 2015	32.49	33.28	32.41	33.28	3,471,853	+0.74(+2.28%)
Oct 30, 2015	32.66	32.88	32.50	32.53	6,015,605	-0.14(-0.44%)
Oct 29, 2015	32.29	32.89	32.26	32.68	4,816,106	-0.48(-1.46%)
Oct 28, 2015	32.83	33.41	32.60	33.16	4,447,676	+0.19(+0.58%)
Oct 27, 2015	32.85	33.06	32.64	32.97	2,955,833	+0.04(+0.12%)
Oct 26, 2015	32.75	32.94	32.56	32.93	2,389,179	+0.23(+0.70%)
Oct 23, 2015	32.83	33.03	32.44	32.70	2,525,658	-0.19(-0.58%)
Oct 22, 2015	32.35	33.09	32.31	32.89	3,872,263	+0.86(+2.68%)
Oct 21, 2015	32.22	32.28	31.99	32.03	2,008,439	-0.05(-0.16%)
Oct 20, 2015	31.97	32.13	31.86	32.09	2,303,978	+0.05(+0.16%)
Oct 19, 2015	31.85	32.07	31.80	32.03	2,073,964	+0.18(+0.56%)
Oct 16, 2015	31.89	32.05	31.82	31.86	5,755,944	+0.07(+0.21%)
Oct 15, 2015	31.34	31.82	31.30	31.79	2,204,364	+0.54(+1.74%)
Oct 14, 2015	31.53	31.66	31.15	31.25	2,462,670	-0.26(-0.83%)
Oct 13, 2015	31.46	31.70	31.38	31.51	1,994,343	-0.05(-0.17%)
Oct 12, 2015	31.31	31.90	31.15	31.56	4,283,425	+0.26(+0.82%)
Oct 09, 2015	31.25	31.33	31.01	31.31	2,065,690	+0.08(+0.25%)
Oct 08, 2015	31.10	31.31	30.89	31.23	3,556,666	+0.14(+0.46%)
Oct 07, 2015	30.95	31.08	30.69	31.08	3,853,383	+0.29(+0.94%)
Oct 06, 2015	30.83	30.91	30.70	30.79	3,101,166	-0.08(-0.25%)
Oct 05, 2015	30.21	30.87	30.20	30.87	7,130,635	+0.73(+2.41%)
Oct 02, 2015	31.03	30.34	29.92	30.15	18,219,404	-0.88(-2.85%)
Oct 01, 2015	31.21	31.21	30.78	31.03	2,171,285	-0.03(-0.08%)
Sep 30, 2015	31.02	31.35	30.75	31.06	3,273,196	+0.18(+0.59%)
Sep 29, 2015	30.41	30.90	30.39	30.87	2,275,934	+0.43(+1.41%)
Sep 28, 2015	30.64	30.81	30.14	30.44	2,941,601	-0.27(-0.89%)
Sep 25, 2015	30.74	30.93	30.57	30.72	2,422,784	+0.06(+0.19%)
Sep 24, 2015	30.86	30.96	30.48	30.66	2,177,190	-0.23(-0.76%)
Sep 23, 2015	30.81	31.08	30.70	30.89	1,891,537	+0.12(+0.40%)
Sep 22, 2015	30.94	31.17	30.65	30.77	2,944,986	-0.35(-1.11%)
Sep 21, 2015	31.10	31.39	31.02	31.12	2,626,874	+0.12(+0.38%)
Sep 18, 2015	30.27	31.53	30.27	31.00	5,562,607	+0.39(+1.28%)
Sep 17, 2015	30.22	31.15	30.03	30.61	3,240,462	+0.40(+1.32%)
Sep 16, 2015	29.82	30.29	29.77	30.21	1,890,169	+0.31(+1.05%)
Sep 15, 2015	29.69	29.97	29.43	29.90	2,201,470	+0.29(+0.99%)
Sep 14, 2015	29.49	29.67	29.39	29.60	2,163,100	+0.18(+0.60%)
Sep 11, 2015	28.83	29.43	28.78	29.43	2,115,695	+0.57(+1.99%)
Sep 10, 2015	28.72	29.13	28.67	28.85	2,243,292	+0.15(+0.52%)
Sep 09, 2015	29.17	29.20	28.65	28.70	3,965,847	-0.22(-0.77%)
Sep 08, 2015	29.01	29.01	28.59	28.92	2,979,376	+0.61(+2.14%)
Sep 04, 2015	28.63	28.32	28.32	28.32	2,838,791	-0.52(-1.79%)
Sep 03, 2015	29.00	29.05	28.73	28.83	2,010,438	-0.04(-0.14%)
Sep 02, 2015	29.00	29.05	28.60	28.87	2,764,826	+0.19(+0.66%)
Sep 01, 2015	28.91	29.09	28.48	28.68	3,498,403	-0.49(-1.68%)
Aug 31, 2015	30.01	30.03	29.16	29.17	3,268,900	-0.82(-2.72%)
Aug 28, 2015	30.07	30.17	29.77	29.99	2,514,709	-0.15(-0.51%)
Aug 27, 2015	29.93	30.37	29.60	30.14	2,887,034	+0.58(+1.96%)
Aug 26, 2015	29.39	29.61	28.91	29.56	3,795,000	+0.65(+2.25%)
Aug 25, 2015	30.24	30.48	28.90	28.91	4,443,216	-0.88(-2.95%)
Aug 24, 2015	30.21	30.67	29.65	29.79	5,711,106	-1.17(-3.78%)
Aug 21, 2015	31.30	31.43	30.95	30.96	3,391,734	-0.31(-1.00%)
Aug 20, 2015	31.09	31.63	31.01	31.27	2,401,597	+0.03(+0.10%)
Aug 19, 2015	31.33	31.40	30.98	31.24	2,223,152	-0.27(-0.85%)
Aug 18, 2015	31.14	31.51	31.11	31.51	1,889,316	+0.29(+0.92%)
Aug 17, 2015	30.95	31.27	30.90	31.22	1,960,462	+0.12(+0.38%)
Aug 14, 2015	30.92	31.11	30.73	31.10	1,832,869	+0.20(+0.63%)
Aug 13, 2015	31.00	31.06	30.62	30.91	2,527,019	-0.05(-0.17%)
Aug 12, 2015	30.80	30.99	30.65	30.96	2,721,249	+0.11(+0.36%)
Aug 11, 2015	30.69	31.10	30.65	30.85	2,097,223	+0.06(+0.19%)
Aug 10, 2015	30.97	30.97	30.66	30.79	1,802,725	-0.07(-0.21%)
Aug 07, 2015	30.88	30.92	30.54	30.86	2,863,412	-0.05(-0.15%)
Aug 06, 2015	30.77	30.98	30.52	30.90	2,779,874	+0.10(+0.32%)
Aug 05, 2015	31.23	31.35	30.59	30.80	2,875,043	-0.49(-1.58%)
Aug 04, 2015	31.53	31.78	31.23	31.30	2,347,580	-0.42(-1.31%)
Aug 03, 2015	31.39	31.75	31.30	31.71	2,422,911	+0.32(+1.01%)
Jul 31, 2015	31.14	31.51	31.11	31.40	4,717,461	+0.44(+1.43%)
Jul 30, 2015	30.88	31.20	30.69	30.95	2,491,830	-0.02(-0.08%)
Jul 29, 2015	30.70	31.05	30.50	30.98	2,596,543	+0.27(+0.86%)
Jul 28, 2015	30.62	30.88	30.48	30.71	2,616,453	+0.13(+0.42%)
Jul 27, 2015	30.43	30.76	30.43	30.58	2,425,796	+0.09(+0.30%)
Jul 24, 2015	30.25	30.61	30.23	30.49	2,240,224	+0.19(+0.64%)
Jul 23, 2015	30.57	30.60	30.10	30.30	2,178,039	-0.32(-1.04%)
Jul 22, 2015	30.48	30.70	30.48	30.61	1,634,151	+0.17(+0.57%)
Jul 21, 2015	30.52	30.70	30.44	30.44	2,372,582	-0.12(-0.40%)
Jul 20, 2015	30.35	30.56	30.22	30.56	1,460,568	+0.13(+0.43%)
Jul 17, 2015	30.57	30.64	30.33	30.43	1,898,427	-0.14(-0.44%)
Jul 16, 2015	30.34	30.58	30.20	30.57	1,979,947	+0.32(+1.05%)
Jul 15, 2015	29.98	30.28	29.95	30.25	1,807,557	+0.17(+0.56%)
Jul 14, 2015	30.01	30.12	29.80	30.08	1,811,439	+0.19(+0.63%)
Jul 13, 2015	30.07	30.34	29.66	29.90	2,659,216	-0.13(-0.43%)
Jul 10, 2015	29.86	30.20	29.73	30.02	2,601,445	+0.27(+0.89%)
Jul 09, 2015	30.12	30.23	29.67	29.76	2,667,915	-0.21(-0.69%)
Jul 08, 2015	29.89	30.07	29.82	29.97	2,494,352	-0.04(-0.13%)
Jul 07, 2015	29.88	30.19	29.69	30.01	3,714,988	+0.26(+0.87%)
Jul 06, 2015	29.25	29.80	29.25	29.75	2,912,367	+0.35(+1.19%)
Jul 02, 2015	29.47	29.40	29.40	29.40	2,623,184	+0.19(+0.64%)
Jul 01, 2015	28.80	29.21	28.63	29.21	3,035,531	+0.46(+1.60%)
Jun 30, 2015	28.89	29.14	28.72	28.75	2,958,239	+0.01(+0.05%)
Jun 29, 2015	28.99	29.30	28.72	28.74	2,630,872	-0.25(-0.86%)
Jun 26, 2015	28.66	29.05	28.58	28.99	2,226,794	+0.34(+1.17%)
Jun 25, 2015	28.88	29.06	28.53	28.65	3,129,984	-0.23(-0.80%)
Jun 24, 2015	29.11	29.22	28.84	28.88	1,851,577	-0.21(-0.73%)
Jun 23, 2015	29.36	29.36	28.97	29.10	2,265,646	-0.25(-0.84%)
Jun 22, 2015	29.79	29.88	29.32	29.34	2,642,504	-0.37(-1.26%)
Jun 19, 2015	30.03	30.06	29.71	29.71	5,028,353	-0.37(-1.22%)
Jun 18, 2015	29.70	30.35	29.70	30.08	3,075,466	+0.46(+1.57%)
Jun 17, 2015	29.27	29.67	29.09	29.62	2,736,843	+0.39(+1.35%)
Jun 16, 2015	29.15	29.28	29.04	29.22	2,135,696	+0.15(+0.53%)
Jun 15, 2015	29.28	29.36	29.06	29.07	2,003,234	-0.17(-0.60%)
Jun 12, 2015	29.36	29.46	29.19	29.24	2,120,460	-0.16(-0.55%)
Jun 11, 2015	29.36	29.57	29.25	29.41	2,245,413	+0.28(+0.95%)
Jun 10, 2015	29.13	29.39	28.81	29.13	2,511,851	+0.10(+0.33%)
Jun 09, 2015	29.35	29.53	28.99	29.03	2,377,839	-0.39(-1.34%)
Jun 08, 2015	29.24	29.65	29.24	29.42	3,551,850	+0.24(+0.82%)
Jun 05, 2015	28.99	29.53	28.88	29.19	6,378,175	-0.23(-0.77%)
Jun 04, 2015	29.16	29.53	28.84	29.41	4,462,398	+0.23(+0.77%)
Jun 03, 2015	29.40	29.46	29.10	29.19	3,582,574	-0.35(-1.20%)
Jun 02, 2015	29.56	29.62	29.28	29.54	2,565,879	-0.07(-0.24%)
Jun 01, 2015	29.48	29.73	29.37	29.61	2,607,051	+0.22(+0.75%)
May 29, 2015	29.72	29.77	29.37	29.39	4,546,202	-0.30(-1.02%)
May 28, 2015	29.83	29.90	29.59	29.70	2,608,396	-0.14(-0.47%)
May 27, 2015	29.79	29.92	29.62	29.83	2,904,118	+0.03(+0.11%)
May 26, 2015	30.16	30.16	29.69	29.80	2,883,109	-0.37(-1.21%)
May 22, 2015	30.05	30.17	30.17	30.17	1,288,996	-0.01(-0.04%)
May 21, 2015	30.46	30.52	30.03	30.18	1,573,524	-0.24(-0.78%)
May 20, 2015	30.39	30.63	30.29	30.42	1,307,250	+0.03(+0.08%)
May 19, 2015	30.38	30.62	30.34	30.39	1,692,510	-0.12(-0.38%)
May 18, 2015	30.59	30.77	30.43	30.51	2,377,015	-0.26(-0.86%)
May 15, 2015	30.51	30.91	30.46	30.77	2,290,373	+0.38(+1.25%)
May 14, 2015	29.89	30.39	29.88	30.39	2,177,075	+0.67(+2.25%)
May 13, 2015	30.37	30.54	29.66	29.73	2,572,007	-0.39(-1.30%)
May 12, 2015	29.74	30.18	29.49	30.12	1,957,130	+0.22(+0.75%)
May 11, 2015	30.32	30.64	29.80	29.89	3,222,639	-0.53(-1.73%)
May 08, 2015	30.22	30.75	30.18	30.42	2,909,569	+0.54(+1.81%)
May 07, 2015	29.55	30.09	29.43	29.88	3,375,561	+0.38(+1.29%)
May 06, 2015	29.58	29.78	29.21	29.50	4,209,231	-0.10(-0.33%)
May 05, 2015	30.21	30.25	29.52	29.60	3,237,589	-0.71(-2.33%)
May 04, 2015	30.37	30.65	30.19	30.30	3,057,985	+0.11(+0.36%)