Date
stringlengths 10
10
| Adj Close
float64 22.6
235
| Volume
int64 24M
758M
| Open
float64 22.5
236
| High
float64 22.9
237
| Low
float64 22.4
233
|
|---|---|---|---|---|---|
09/23/2016 | 28.1775 | 209,644,280 | 28.605 | 28.6975 | 27.8875 |
09/22/2016 | 28.655 | 124,192,680 | 28.5875 | 28.735 | 28.5 |
09/21/2016 | 28.3875 | 143,807,600 | 28.4625 | 28.4973 | 28.1103 |
09/20/2016 | 28.3925 | 137,976,600 | 28.2625 | 28.53 | 28.1275 |
09/19/2016 | 28.395 | 187,748,760 | 28.7975 | 29.045 | 28.3125 |
09/16/2016 | 28.73 | 319,055,560 | 28.78 | 29.0325 | 28.51 |
09/15/2016 | 28.8925 | 361,592,680 | 28.465 | 28.9325 | 28.3725 |
09/14/2016 | 27.9425 | 444,747,600 | 27.1825 | 28.2575 | 27.15 |
09/13/2016 | 26.9875 | 248,320,640 | 26.8775 | 27.1975 | 26.81 |
09/12/2016 | 26.36 | 180,458,360 | 25.6625 | 26.43 | 25.6325 |
09/09/2016 | 25.7825 | 185,846,440 | 26.16 | 26.43 | 25.7825 |
09/08/2016 | 26.38 | 211,821,240 | 26.8125 | 26.8175 | 26.31 |
09/07/2016 | 27.09 | 169,001,920 | 26.9575 | 27.19 | 26.7675 |
09/06/2016 | 26.925 | 106,580,520 | 26.975 | 27.075 | 26.8775 |
09/02/2016 | 26.9325 | 105,575,080 | 26.925 | 27 | 26.705 |
09/01/2016 | 26.6825 | 106,701,000 | 26.535 | 26.7 | 26.405 |
08/31/2016 | 26.525 | 126,556,040 | 26.415 | 26.6425 | 26.41 |
08/30/2016 | 26.5 | 99,271,760 | 26.45 | 26.625 | 26.375 |
08/29/2016 | 26.705 | 99,600,520 | 26.655 | 26.86 | 26.5725 |
08/26/2016 | 26.735 | 110,977,200 | 26.8525 | 26.9875 | 26.5775 |
08/25/2016 | 26.8925 | 100,006,920 | 26.8475 | 26.97 | 26.67 |
08/24/2016 | 27.0075 | 94,424,960 | 27.1412 | 27.1875 | 26.92 |
08/23/2016 | 27.2125 | 84,947,400 | 27.1475 | 27.33 | 27.1325 |
08/22/2016 | 27.1275 | 103,137,680 | 27.215 | 27.275 | 26.9625 |
08/19/2016 | 27.34 | 100,435,560 | 27.1925 | 27.4225 | 27.09 |
08/18/2016 | 27.27 | 87,673,360 | 27.3075 | 27.4 | 27.255 |
08/17/2016 | 27.305 | 101,314,720 | 27.275 | 27.3425 | 27.085 |
08/16/2016 | 27.345 | 135,018,720 | 27.4075 | 27.5575 | 27.3025 |
08/15/2016 | 27.37 | 102,817,320 | 27.035 | 27.385 | 27.02 |
08/12/2016 | 27.045 | 74,594,800 | 26.945 | 27.11 | 26.945 |
08/11/2016 | 26.9825 | 109,840,280 | 27.13 | 27.2325 | 26.9625 |
08/10/2016 | 27 | 95,359,520 | 27.1775 | 27.225 | 26.94 |
08/09/2016 | 27.2025 | 105,185,040 | 27.0575 | 27.235 | 27.0025 |
08/08/2016 | 27.0925 | 112,041,720 | 26.88 | 27.0925 | 26.79 |
08/05/2016 | 26.87 | 158,186,440 | 26.5675 | 26.9125 | 26.545 |
08/04/2016 | 26.4675 | 107,126,920 | 26.395 | 26.5 | 26.32 |
08/03/2016 | 26.4475 | 120,593,440 | 26.2025 | 26.46 | 26.1925 |
08/02/2016 | 26.12 | 135,080,880 | 26.5125 | 26.5175 | 26 |
08/01/2016 | 26.5125 | 152,075,640 | 26.1025 | 26.5375 | 26.1025 |
07/29/2016 | 26.0525 | 110,791,880 | 26.0475 | 26.1375 | 25.92 |
07/28/2016 | 26.085 | 155,087,360 | 25.7075 | 26.1125 | 25.705 |
07/27/2016 | 25.7375 | 368,575,680 | 26.0663 | 26.0875 | 25.6875 |
07/26/2016 | 24.1675 | 213,818,480 | 24.205 | 24.4925 | 24.105 |
07/25/2016 | 24.335 | 161,162,320 | 24.5625 | 24.71 | 24.23 |
07/22/2016 | 24.665 | 112,872,960 | 24.815 | 24.825 | 24.5775 |
07/21/2016 | 24.8575 | 130,760,320 | 24.9575 | 25.25 | 24.7825 |
07/20/2016 | 24.99 | 104,876,440 | 25 | 25.115 | 24.9338 |
07/19/2016 | 24.9675 | 95,065,440 | 24.89 | 25 | 24.835 |
07/18/2016 | 24.9575 | 145,858,120 | 24.675 | 25.0325 | 24.65 |
07/15/2016 | 24.695 | 120,125,640 | 24.73 | 24.825 | 24.625 |
07/14/2016 | 24.6975 | 155,543,920 | 24.3475 | 24.7475 | 24.33 |
07/13/2016 | 24.2175 | 103,518,720 | 24.3525 | 24.4175 | 24.21 |
07/12/2016 | 24.355 | 96,518,120 | 24.2925 | 24.425 | 24.28 |
07/11/2016 | 24.245 | 93,271,960 | 24.1875 | 24.4125 | 24.1825 |
07/08/2016 | 24.17 | 115,510,000 | 24.1225 | 24.2225 | 24.0125 |
07/07/2016 | 23.985 | 97,843,400 | 23.925 | 24.125 | 23.905 |
07/06/2016 | 23.8825 | 123,510,160 | 23.65 | 23.915 | 23.5925 |
07/05/2016 | 23.7475 | 110,215,000 | 23.8475 | 23.85 | 23.615 |
07/01/2016 | 23.9725 | 103,928,320 | 23.8725 | 24.1163 | 23.8325 |
06/30/2016 | 23.9 | 143,133,280 | 23.61 | 23.9425 | 23.575 |
06/29/2016 | 23.6 | 146,021,680 | 23.4925 | 23.6375 | 23.4075 |
06/28/2016 | 23.3975 | 161,551,840 | 23.225 | 23.415 | 23.035 |
06/27/2016 | 23.01 | 182,382,720 | 23.25 | 23.2625 | 22.875 |
06/24/2016 | 23.35 | 300,878,840 | 23.2275 | 23.6638 | 23.1625 |
06/23/2016 | 24.025 | 128,169,160 | 23.985 | 24.0725 | 23.8125 |
06/22/2016 | 23.8875 | 116,496,560 | 24.0625 | 24.2225 | 23.8375 |
06/21/2016 | 23.9775 | 141,628,200 | 23.735 | 24.0875 | 23.669 |
06/20/2016 | 23.775 | 137,423,880 | 24 | 24.1425 | 23.7575 |
06/17/2016 | 23.8325 | 243,173,040 | 24.155 | 24.1625 | 23.825 |
06/16/2016 | 24.3875 | 125,007,480 | 24.1125 | 24.4375 | 24.0175 |
06/15/2016 | 24.285 | 117,492,200 | 24.455 | 24.6025 | 24.2575 |
06/14/2016 | 24.365 | 127,562,960 | 24.33 | 24.6187 | 24.1875 |
06/13/2016 | 24.335 | 150,833,440 | 24.6725 | 24.78 | 24.275 |
06/10/2016 | 24.7075 | 126,688,880 | 24.6325 | 24.8364 | 24.62 |
06/09/2016 | 24.9125 | 106,302,280 | 24.625 | 24.9975 | 24.615 |
06/08/2016 | 24.735 | 83,359,800 | 24.755 | 24.89 | 24.67 |
06/07/2016 | 24.7575 | 89,513,520 | 24.8125 | 24.9675 | 24.74 |
06/06/2016 | 24.6575 | 93,060,800 | 24.4975 | 25.4725 | 24.3875 |
06/03/2016 | 24.48 | 113,950,280 | 24.4475 | 24.5675 | 24.3625 |
06/02/2016 | 24.43 | 160,680,800 | 24.4 | 24.46 | 24.1575 |
06/01/2016 | 24.615 | 116,556,400 | 24.755 | 24.885 | 24.5825 |
05/31/2016 | 24.965 | 169,072,160 | 24.9 | 25.1 | 24.705 |
05/27/2016 | 25.0875 | 145,197,840 | 24.86 | 25.1175 | 24.8113 |
05/26/2016 | 25.1025 | 225,173,960 | 24.92 | 25.1825 | 24.66 |
05/25/2016 | 24.905 | 153,033,200 | 24.6675 | 24.935 | 24.5275 |
05/24/2016 | 24.475 | 140,297,520 | 24.305 | 24.5225 | 24.21 |
05/23/2016 | 24.1075 | 151,908,080 | 23.9675 | 24.2975 | 23.9175 |
05/20/2016 | 23.805 | 127,336,080 | 23.66 | 23.8575 | 23.63 |
05/19/2016 | 23.55 | 121,671,520 | 23.66 | 23.66 | 23.3925 |
05/18/2016 | 23.64 | 168,039,320 | 23.54 | 23.8025 | 23.4725 |
05/17/2016 | 23.3725 | 187,435,640 | 23.6375 | 23.675 | 23.2525 |
05/16/2016 | 23.47 | 244,769,360 | 23.0975 | 23.5975 | 22.9125 |
05/13/2016 | 22.63 | 176,892,160 | 22.5 | 22.9175 | 22.5 |
05/12/2016 | 22.585 | 304,733,840 | 23.18 | 23.195 | 22.3675 |
05/11/2016 | 23.1275 | 114,564,720 | 23.37 | 23.3925 | 23.115 |
05/10/2016 | 23.355 | 134,612,080 | 23.3325 | 23.3925 | 23.0275 |
05/09/2016 | 23.1975 | 131,582,600 | 23.25 | 23.4425 | 23.1475 |
05/06/2016 | 23.18 | 174,660,640 | 23.3425 | 23.3625 | 22.9625 |
05/05/2016 | 23.31 | 143,400,880 | 23.5 | 23.5175 | 23.17 |
05/04/2016 | 23.5475 | 163,936,640 | 23.8 | 23.975 | 23.455 |
Subsets and Splits