BROOKFIELD OFFICE $18.12
-0.11
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
18.14
|
18.29
|
18.01
|
18.23
|
11659
|
|
5/22/2013
|
19.06
|
19.07
|
18.27
|
18.31
|
15203
|
|
5/21/2013
|
18.85
|
19.08
|
18.82
|
19.07
|
13970
|
|
5/20/2013
|
18.75
|
18.91
|
18.71
|
18.87
|
8293
|
|
5/17/2013
|
18.93
|
18.95
|
18.72
|
18.73
|
14140
|
|
5/16/2013
|
19.01
|
19.13
|
18.87
|
18.92
|
5972
|
|
5/15/2013
|
19.13
|
19.13
|
18.92
|
19.05
|
5313
|
|
5/14/2013
|
18.94
|
19.19
|
18.93
|
19.17
|
10128
|
|
5/13/2013
|
19.00
|
19.03
|
18.83
|
18.97
|
8640
|
|
5/10/2013
|
19.01
|
19.08
|
18.85
|
18.99
|
8087
|
|
5/9/2013
|
19.08
|
19.14
|
18.91
|
19.01
|
9819
|
|
5/8/2013
|
19.00
|
19.06
|
18.86
|
19.03
|
14346
|
|
5/7/2013
|
18.75
|
19.05
|
18.70
|
19.04
|
15909
|
|
5/6/2013
|
18.61
|
18.80
|
18.57
|
18.72
|
15920
|
|
5/3/2013
|
18.52
|
18.66
|
18.34
|
18.64
|
19567
|
|
5/2/2013
|
18.27
|
18.44
|
18.25
|
18.42
|
5829
|
|
5/1/2013
|
18.33
|
18.43
|
18.18
|
18.22
|
8866
|
|
4/30/2013
|
18.22
|
18.44
|
18.12
|
18.41
|
13413
|
|
4/29/2013
|
18.08
|
18.26
|
17.98
|
18.18
|
22515
|
|
4/26/2013
|
18.03
|
18.12
|
17.69
|
18.00
|
23332
|
|
4/25/2013
|
17.52
|
17.97
|
17.46
|
17.95
|
38834
|
|
4/24/2013
|
17.40
|
17.52
|
17.32
|
17.43
|
34663
|
|
4/23/2013
|
17.41
|
17.47
|
17.29
|
17.37
|
38790
|
|
4/22/2013
|
17.38
|
17.46
|
17.23
|
17.32
|
43612
|
|
4/19/2013
|
17.46
|
17.52
|
17.27
|
17.36
|
32362
|
|
4/18/2013
|
17.53
|
17.57
|
17.38
|
17.40
|
39009
|
|
4/17/2013
|
17.56
|
17.61
|
17.43
|
17.52
|
24687
|
|
4/16/2013
|
17.36
|
17.70
|
17.29
|
17.68
|
12980
|
|
4/15/2013
|
17.68
|
17.72
|
17.24
|
17.26
|
15441
|
|
4/12/2013
|
17.72
|
17.82
|
17.69
|
17.75
|
9881
|
|
4/11/2013
|
17.71
|
17.90
|
17.69
|
17.78
|
9814
|
|
4/10/2013
|
17.44
|
17.69
|
17.44
|
17.67
|
9233
|
|
4/9/2013
|
17.30
|
17.51
|
17.20
|
17.38
|
7687
|
|
4/8/2013
|
17.03
|
17.29
|
16.92
|
17.29
|
7524
|
|
4/5/2013
|
16.87
|
17.05
|
16.82
|
17.04
|
11791
|
|
4/4/2013
|
16.88
|
17.21
|
16.84
|
17.17
|
16965
|
|
4/3/2013
|
17.04
|
17.11
|
16.88
|
16.89
|
11491
|
|
4/2/2013
|
17.00
|
17.12
|
16.96
|
17.02
|
9469
|
|
4/1/2013
|
17.13
|
17.17
|
16.88
|
16.93
|
14637
|
|
3/28/2013
|
17.09
|
17.25
|
17.02
|
17.17
|
17715
|
|
3/27/2013
|
16.95
|
17.09
|
16.85
|
17.07
|
7047
|
|
3/26/2013
|
16.99
|
17.13
|
16.88
|
16.99
|
5978
|
|
3/25/2013
|
17.05
|
17.24
|
16.90
|
16.93
|
10241
|
|
3/22/2013
|
17.00
|
17.11
|
16.87
|
17.00
|
11088
|
|
3/21/2013
|
16.93
|
17.12
|
16.87
|
16.98
|
11071
|
|
3/20/2013
|
16.89
|
16.98
|
16.83
|
16.95
|
10191
|
|
3/19/2013
|
16.92
|
16.97
|
16.68
|
16.80
|
8503
|
|
3/18/2013
|
16.74
|
17.04
|
16.68
|
16.92
|
15898
|
|
3/15/2013
|
16.93
|
17.08
|
16.80
|
16.82
|
35101
|
|
3/14/2013
|
16.80
|
17.09
|
16.73
|
17.00
|
10063
|
|
3/13/2013
|
16.92
|
16.99
|
16.75
|
16.81
|
16084
|
|
3/12/2013
|
17.07
|
17.13
|
16.90
|
16.95
|
11082
|
|
3/11/2013
|
17.15
|
17.20
|
17.05
|
17.10
|
15006
|
|
3/8/2013
|
16.94
|
17.18
|
16.86
|
17.13
|
18902
|
|
3/7/2013
|
16.79
|
16.91
|
16.76
|
16.86
|
6747
|
|
3/6/2013
|
16.80
|
16.84
|
16.67
|
16.74
|
16764
|
|
3/5/2013
|
16.83
|
16.89
|
16.72
|
16.75
|
16928
|
|
3/4/2013
|
16.71
|
16.83
|
16.54
|
16.72
|
23248
|
|
3/1/2013
|
16.67
|
16.78
|
16.57
|
16.74
|
13573
|
|
2/28/2013
|
16.53
|
16.86
|
16.45
|
16.69
|
15785
|
|
2/27/2013
|
16.55
|
16.67
|
16.45
|
16.54
|
14484
|
|
2/26/2013
|
16.66
|
16.75
|
16.60
|
16.65
|
14557
|
|
2/25/2013
|
16.81
|
16.89
|
16.61
|
16.61
|
19815
|
|
2/22/2013
|
16.73
|
16.83
|
16.62
|
16.77
|
10130
|
|
2/21/2013
|
16.72
|
16.77
|
16.56
|
16.72
|
13617
|
|
2/20/2013
|
17.01
|
17.06
|
16.71
|
16.77
|
14974
|
|
2/19/2013
|
16.82
|
17.06
|
16.80
|
17.06
|
9161
|
|
2/15/2013
|
16.94
|
16.98
|
16.76
|
16.83
|
14501
|
|
2/14/2013
|
16.95
|
17.01
|
16.87
|
16.96
|
13852
|
|
2/13/2013
|
16.77
|
17.02
|
16.72
|
16.96
|
25356
|
|
2/12/2013
|
16.60
|
16.75
|
16.58
|
16.69
|
23373
|
|
2/11/2013
|
16.66
|
16.66
|
16.41
|
16.57
|
13222
|
|
2/8/2013
|
16.79
|
16.79
|
16.42
|
16.66
|
28247
|
|
2/7/2013
|
17.03
|
17.07
|
16.71
|
16.74
|
15580
|
|
2/6/2013
|
16.85
|
17.06
|
16.81
|
16.95
|
14872
|
|
2/5/2013
|
16.88
|
17.24
|
16.86
|
16.92
|
22057
|
|
2/4/2013
|
17.41
|
17.43
|
17.02
|
17.12
|
32872
|
|
2/1/2013
|
16.56
|
17.63
|
16.52
|
17.49
|
98510
|
|
1/31/2013
|
16.54
|
16.58
|
16.36
|
16.45
|
22115
|
|
1/30/2013
|
16.65
|
16.66
|
16.50
|
16.54
|
14040
|
|
1/29/2013
|
16.59
|
16.72
|
16.53
|
16.65
|
18138
|
|
1/28/2013
|
16.66
|
16.75
|
16.49
|
16.61
|
34171
|
|
1/25/2013
|
16.87
|
17.02
|
16.77
|
17.02
|
36944
|
|
1/24/2013
|
16.79
|
16.88
|
16.73
|
16.81
|
25903
|
|
1/23/2013
|
16.98
|
17.04
|
16.77
|
16.81
|
38451
|
|
1/22/2013
|
16.85
|
17.02
|
16.77
|
17.02
|
19033
|
|
1/18/2013
|
16.72
|
16.82
|
16.69
|
16.78
|
13259
|
|
1/17/2013
|
16.74
|
16.84
|
16.70
|
16.74
|
20448
|
|
1/16/2013
|
16.74
|
16.82
|
16.47
|
16.73
|
31974
|
|
1/15/2013
|
16.70
|
16.93
|
16.70
|
16.93
|
15021
|
|
1/14/2013
|
16.75
|
16.79
|
16.70
|
16.77
|
18878
|
|
1/11/2013
|
16.81
|
16.89
|
16.72
|
16.77
|
16175
|
|
1/10/2013
|
16.83
|
16.89
|
16.73
|
16.80
|
21988
|
|
1/9/2013
|
16.93
|
16.97
|
16.78
|
16.80
|
18415
|
|
1/8/2013
|
17.15
|
17.19
|
16.78
|
16.88
|
21366
|
|
1/7/2013
|
16.98
|
17.23
|
16.83
|
17.15
|
25363
|
|
1/4/2013
|
16.93
|
17.01
|
16.87
|
16.99
|
10371
|
|
1/3/2013
|
16.88
|
16.97
|
16.78
|
16.86
|
23292
|
|
1/2/2013
|
17.25
|
17.25
|
16.77
|
16.84
|
29578
|
|
12/31/2012
|
16.87
|
17.08
|
16.85
|
17.01
|
10018
|
