Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-07-31 | 62.449001 | 62.623001 | 56.702 | 61.061001 | 57.19569 | 40,090,000 | 48.4375 | 48.724998 | 42.747501 | 44.252499 | 40.954033 | 90,073,600 |
2013-08-01 | 61.874001 | 64.964996 | 61.874001 | 64.638 | 60.546257 | 30,337,000 | 45.439999 | 45.439999 | 43.32 | 44.7925 | 41.453777 | 74,287,200 |
2013-08-02 | 64.428001 | 64.702003 | 64.040001 | 64.556999 | 60.470375 | 6,684,000 | 45.404999 | 46.022499 | 45.209999 | 46 | 42.57127 | 21,698,400 |
2013-08-05 | 64.122002 | 64.585999 | 64.042999 | 64.245003 | 60.178123 | 5,878,000 | 46 | 46.285 | 45.700001 | 46.134998 | 42.696217 | 11,479,600 |
2013-08-06 | 64.221001 | 65.697998 | 63.994999 | 65.400002 | 61.260006 | 8,199,000 | 46.052502 | 46.077499 | 45.212502 | 45.7225 | 42.314457 | 19,986,800 |
2013-08-07 | 65.300003 | 65.300003 | 64.503998 | 64.632004 | 60.540638 | 5,860,000 | 45.352501 | 45.5 | 44.974998 | 45.3475 | 41.967426 | 15,556,400 |
2013-08-08 | 64.905998 | 65 | 64.149002 | 64.584 | 60.49567 | 4,532,000 | 45.602501 | 45.639999 | 44.982498 | 45.195 | 41.826275 | 9,626,800 |
2013-08-09 | 64.737 | 64.737 | 63.768002 | 63.796001 | 59.757561 | 3,933,000 | 45.200001 | 45.337502 | 44.889999 | 44.952499 | 41.601856 | 10,028,400 |
2013-08-12 | 63.960999 | 63.960999 | 62.919998 | 63.071999 | 59.07938 | 5,240,000 | 44.849998 | 44.994999 | 44.599998 | 44.939999 | 41.590298 | 13,622,400 |
2013-08-13 | 63.681 | 63.681 | 63.021 | 63.333 | 59.323868 | 3,245,000 | 45.125 | 45.16 | 44.669998 | 44.807499 | 41.467667 | 11,407,200 |
2013-08-14 | 63.561001 | 63.713001 | 62.806999 | 62.998001 | 59.010067 | 3,943,000 | 44.877499 | 45.372501 | 44.587502 | 44.587502 | 41.340176 | 15,338,800 |
2013-08-15 | 62.386002 | 62.479 | 61.563 | 61.874001 | 57.957237 | 5,329,000 | 44.362499 | 44.372501 | 43.362499 | 43.482498 | 40.315655 | 17,288,400 |
2013-08-16 | 61.830002 | 62.423 | 61.612 | 61.820999 | 57.90757 | 4,834,000 | 43.43 | 43.682499 | 43.09 | 43.282501 | 40.130222 | 12,612,400 |
2013-08-19 | 61.915001 | 62.601002 | 61.75 | 61.988998 | 58.064953 | 3,907,000 | 43.0825 | 44.2225 | 43.052502 | 43.744999 | 40.55904 | 11,982,000 |
2013-08-20 | 62.115002 | 62.507999 | 61.897999 | 62.241001 | 58.301006 | 2,985,000 | 43.6525 | 43.817501 | 43.224998 | 43.305 | 40.151081 | 14,135,200 |
2013-08-21 | 61.960999 | 62.758999 | 61.800999 | 61.931 | 58.010624 | 9,306,000 | 43.314999 | 45.375 | 43.130001 | 44.5975 | 41.349453 | 30,930,800 |
2013-08-22 | 62.299999 | 62.299999 | 61.686001 | 62.108002 | 58.176422 | 3,926,000 | 44.91 | 45.357498 | 44.255001 | 44.73 | 41.472298 | 10,586,400 |
2013-08-23 | 62.202999 | 62.658001 | 61.800999 | 62.611 | 58.647579 | 4,587,000 | 45.099998 | 45.147499 | 44.404999 | 44.775002 | 41.514027 | 9,807,200 |
2013-08-26 | 62.575001 | 62.575001 | 61.453999 | 61.518002 | 57.623753 | 5,829,000 | 44.865002 | 44.865002 | 43.7425 | 43.75 | 40.563683 | 13,789,200 |
2013-08-27 | 60.818001 | 61.258999 | 60.587002 | 60.792 | 56.943718 | 5,471,000 | 43.244999 | 43.77 | 43.142502 | 43.5425 | 40.371292 | 12,762,400 |
2013-08-28 | 60.59 | 61.321999 | 60.542 | 61.061001 | 57.19569 | 6,406,000 | 43.342499 | 43.947498 | 43.342499 | 43.802502 | 40.612354 | 15,672,000 |
2013-08-29 | 61.049999 | 61.84 | 61.044998 | 61.257 | 57.37928 | 5,060,000 | 43.7775 | 44.32 | 43.697498 | 43.842499 | 40.649429 | 9,404,800 |
2013-08-30 | 61.395 | 61.498001 | 60.359001 | 60.608002 | 56.771374 | 6,123,000 | 43.852501 | 43.875 | 43.452499 | 43.605 | 40.42923 | 9,886,400 |
2013-09-03 | 61.200001 | 62.481998 | 61.049 | 62.345001 | 58.398392 | 11,390,000 | 44.0075 | 44.599998 | 43.8125 | 44.255001 | 41.031891 | 12,550,400 |
2013-09-04 | 62.345001 | 62.766998 | 61.75 | 62.34 | 58.393719 | 4,018,000 | 44.224998 | 44.470001 | 43.8125 | 44.047501 | 40.839504 | 9,753,200 |
2013-09-05 | 62.299999 | 63.162998 | 62.247002 | 62.900002 | 58.918278 | 3,822,000 | 44.032501 | 44.174999 | 43.807499 | 44.052502 | 40.844135 | 7,406,800 |
2013-09-06 | 63.200001 | 63.973999 | 62.712002 | 63.661999 | 59.632042 | 5,874,000 | 44.080002 | 44.4725 | 43.762501 | 44.1675 | 40.950756 | 6,697,200 |
2013-09-09 | 63.800999 | 64.088997 | 63.553001 | 64.040001 | 59.986103 | 6,169,000 | 44.32 | 44.662498 | 44.32 | 44.637501 | 41.386547 | 10,801,600 |
2013-09-10 | 64.398003 | 65.209999 | 64.362999 | 65.150002 | 61.025845 | 7,172,000 | 45.602501 | 46.162498 | 45.3325 | 46.147499 | 42.78656 | 19,507,200 |
2013-09-11 | 65.25 | 66.322998 | 64.477997 | 65.846001 | 61.677799 | 7,539,000 | 46.25 | 46.6325 | 45.727501 | 46.577499 | 43.185242 | 11,006,000 |
2013-09-12 | 66.175003 | 67.230003 | 65.449997 | 66.751999 | 62.526432 | 10,857,000 | 46.607498 | 46.952499 | 46.264999 | 46.264999 | 42.895515 | 14,212,000 |
2013-09-13 | 66.68 | 66.980003 | 66.469002 | 66.640999 | 62.42247 | 6,090,000 | 46.372501 | 47.325001 | 46.299999 | 47.25 | 43.808754 | 16,403,600 |
2013-09-16 | 67.379997 | 67.5 | 66.864998 | 67.099998 | 62.852409 | 7,003,000 | 47.740002 | 47.77 | 47.220001 | 47.345001 | 43.896851 | 11,380,800 |
2013-09-17 | 67.331001 | 68.084999 | 67.153 | 67.917 | 63.617691 | 4,810,000 | 47.330002 | 47.974998 | 47.139999 | 47.900002 | 44.411434 | 10,400,800 |
2013-09-18 | 67.900002 | 68.851997 | 67.643997 | 68.764 | 64.411057 | 4,670,000 | 47.605 | 48.5 | 47.5425 | 48.412498 | 44.886604 | 10,474,800 |
2013-09-19 | 69.175003 | 69.500999 | 68.511002 | 68.637001 | 64.292084 | 5,099,000 | 48.6325 | 49.5 | 48.502499 | 48.677502 | 45.132294 | 14,966,400 |
2013-09-20 | 68.967003 | 68.967003 | 68.248001 | 68.573997 | 64.233116 | 6,726,000 | 48.825001 | 49.7075 | 48.467499 | 49.7075 | 46.087288 | 57,707,200 |
2013-09-23 | 68.536003 | 68.999001 | 68.011002 | 68.299004 | 63.975517 | 5,171,000 | 49.490002 | 50.215 | 49 | 49.060001 | 45.486938 | 19,551,600 |
2013-09-24 | 68.25 | 69.166 | 67.834 | 68.537003 | 64.198433 | 6,000,000 | 49.060001 | 49.200001 | 48.154999 | 48.334999 | 44.814758 | 15,296,400 |
2013-09-25 | 68.367996 | 68.603996 | 67.174004 | 67.194 | 62.940479 | 8,780,000 | 48.317501 | 48.5 | 47.669998 | 47.889999 | 44.402157 | 10,594,800 |
2013-09-26 | 67.523003 | 67.976997 | 67.249001 | 67.758003 | 63.468735 | 3,815,000 | 48.112499 | 48.625 | 47.915001 | 48.389999 | 44.865742 | 9,326,400 |
2013-09-27 | 67.742996 | 68.261002 | 67.513 | 68.184998 | 63.868713 | 3,133,000 | 47.997501 | 48.427502 | 47.952499 | 48.262501 | 44.747532 | 7,258,400 |
2013-09-30 | 67.765999 | 67.780998 | 67.017998 | 67.278 | 63.019138 | 4,362,000 | 47.700001 | 47.990002 | 47.5625 | 47.775002 | 44.295528 | 9,561,600 |
2013-10-01 | 67.442001 | 67.958 | 67.248001 | 67.778999 | 63.488422 | 4,121,000 | 47.822498 | 48.4025 | 47.517502 | 48.305 | 44.786919 | 9,384,800 |
2013-10-02 | 67.542999 | 67.641998 | 67.134003 | 67.630997 | 63.349789 | 4,632,000 | 47.974998 | 48.25 | 47.75 | 47.955002 | 44.462421 | 8,712,400 |
2013-10-03 | 67.318001 | 67.589996 | 66.404999 | 66.905998 | 62.670685 | 5,547,000 | 47.997501 | 48.0275 | 46.935001 | 47.162498 | 43.727646 | 19,646,000 |
2013-10-04 | 66.806 | 67.472 | 66.744003 | 67.333 | 63.070641 | 4,077,000 | 47.16 | 47.787498 | 47.002499 | 47.619999 | 44.151817 | 9,365,600 |
2013-10-07 | 66.778 | 67.099998 | 66.516998 | 66.607002 | 62.446259 | 5,289,000 | 46.987499 | 46.987499 | 46.580002 | 46.5825 | 43.189888 | 11,785,200 |
2013-10-08 | 66.629997 | 66.735001 | 65.143997 | 65.387001 | 61.302475 | 7,294,000 | 46.560001 | 47.095001 | 45.627499 | 45.6325 | 42.309063 | 16,039,600 |
2013-10-09 | 65.572998 | 66.446999 | 64.744003 | 65.723 | 61.617496 | 6,541,000 | 45.849998 | 46.174999 | 45.0275 | 45.962502 | 42.615047 | 13,448,000 |
2013-10-10 | 66.834 | 67.859001 | 66.688004 | 67.859001 | 63.620064 | 4,913,000 | 46.485001 | 47.279999 | 46.387501 | 47.2575 | 43.815712 | 10,865,600 |
2013-10-11 | 67.885002 | 68.554001 | 67.573997 | 68.417999 | 64.144127 | 5,458,000 | 47.200001 | 48.049999 | 46.875 | 48.049999 | 44.550495 | 11,915,200 |
2013-10-14 | 67.942001 | 69.004997 | 67.43 | 68.910004 | 64.60537 | 3,598,000 | 47.592499 | 48.447498 | 47.505001 | 48.360001 | 44.837914 | 8,922,400 |
2013-10-15 | 68.724998 | 69.323997 | 68.265999 | 68.639 | 64.351334 | 9,156,000 | 48.2575 | 48.605 | 47.842499 | 47.842499 | 44.358112 | 10,567,600 |
2013-10-16 | 68.945999 | 69.959 | 68.777 | 69.550003 | 65.205444 | 5,440,000 | 48.105 | 48.952499 | 47.959999 | 48.907501 | 45.345554 | 10,382,800 |
2013-10-17 | 69.268997 | 70.5 | 69.261002 | 70.463997 | 66.062325 | 5,420,000 | 48.9175 | 49.6875 | 48.8675 | 49.57 | 45.959793 | 12,605,200 |
2013-10-18 | 70.699997 | 71.639 | 70.110001 | 71.518997 | 67.051414 | 5,959,000 | 49.68 | 50.247501 | 49.237499 | 50.112499 | 46.462795 | 14,387,200 |
2013-10-21 | 71.702003 | 71.987 | 70.917999 | 71.783997 | 67.299889 | 4,799,000 | 50.262501 | 50.419998 | 49.814999 | 50.009998 | 46.367748 | 11,526,000 |
2013-10-22 | 72.176003 | 72.739998 | 71.661003 | 71.867996 | 67.378616 | 4,306,000 | 50.012501 | 50.669998 | 49.877499 | 49.994999 | 46.35384 | 12,202,800 |
2013-10-23 | 71.599998 | 71.662003 | 70.700996 | 71.097 | 66.655777 | 4,414,000 | 49.669998 | 49.7775 | 49.294998 | 49.7225 | 46.101192 | 7,476,400 |
2013-10-24 | 71.455002 | 72.698997 | 71.401001 | 72.469002 | 67.94207 | 4,020,000 | 49.967499 | 50.845001 | 49.9025 | 50.727501 | 47.032993 | 8,885,600 |
2013-10-25 | 72.5 | 73.245003 | 72.004997 | 72.377998 | 67.85675 | 4,640,000 | 50.935001 | 50.974998 | 50.380001 | 50.764999 | 47.067768 | 11,014,400 |
2013-10-28 | 72.403 | 73.160004 | 72.136002 | 72.994003 | 68.434311 | 4,411,000 | 50.892502 | 51.125 | 50.612499 | 50.77 | 47.072403 | 6,854,400 |
2013-10-29 | 73.344002 | 73.782997 | 72.754997 | 73.244003 | 68.668655 | 4,655,000 | 50.869999 | 51.3125 | 50.869999 | 51.060001 | 47.341293 | 8,599,600 |
2013-10-30 | 73.399002 | 73.459999 | 72.135002 | 72.568001 | 68.034882 | 5,562,000 | 51.215 | 51.224998 | 50.41 | 50.955002 | 47.243931 | 11,946,400 |
2013-10-31 | 73.003998 | 73.461998 | 70.738998 | 71.709999 | 67.230499 | 10,221,000 | 49.262501 | 49.724998 | 48.564999 | 49.1675 | 45.586609 | 24,035,200 |
2013-11-01 | 72.394997 | 73.924004 | 72.318001 | 73.748001 | 69.141174 | 8,304,000 | 49.737499 | 50.2425 | 49.630001 | 49.790001 | 46.163776 | 13,233,600 |
2013-11-04 | 73.833 | 73.982002 | 72.624001 | 72.839996 | 68.289909 | 4,568,000 | 49.919998 | 50 | 49.047501 | 49.105 | 45.528671 | 11,089,200 |
2013-11-05 | 72.731003 | 73.823997 | 72.322998 | 73.638 | 69.038071 | 6,120,000 | 48.845001 | 49.4925 | 48.75 | 49.342499 | 45.748878 | 11,058,000 |
2013-11-06 | 73.800003 | 73.835999 | 73.009003 | 73.387001 | 68.80275 | 4,849,000 | 49.685001 | 50.047501 | 49.3475 | 49.755001 | 46.131325 | 8,878,800 |
2013-11-07 | 73.736 | 73.754997 | 71.962997 | 72.132004 | 67.626137 | 4,743,000 | 49.9925 | 50.09 | 49.025002 | 49.025002 | 45.454491 | 10,832,400 |
2013-11-08 | 72.049004 | 73.449997 | 72.049004 | 73.446999 | 68.858978 | 4,558,000 | 48.942501 | 49.615002 | 48.942501 | 49.572498 | 45.962101 | 11,462,400 |
2013-11-11 | 73.411003 | 74.342003 | 73.223 | 74.115997 | 69.486183 | 4,068,000 | 49.66 | 49.924999 | 49.555 | 49.817501 | 46.189266 | 8,385,200 |
2013-11-12 | 73.946999 | 74.07 | 73.153 | 73.767998 | 69.15992 | 4,520,000 | 49.702499 | 49.794998 | 49.212502 | 49.567501 | 45.957481 | 9,016,400 |
2013-11-13 | 73.5 | 73.745003 | 73.190002 | 73.547997 | 68.953674 | 4,843,000 | 49.162498 | 49.945 | 49.125 | 49.945 | 46.401104 | 8,181,600 |
2013-11-14 | 73.5 | 74.400002 | 73.456001 | 74.352997 | 69.708389 | 3,384,000 | 49.982498 | 50.057499 | 49.692501 | 50.037498 | 46.487034 | 10,909,600 |
2013-11-15 | 74.355003 | 75.360001 | 74.355003 | 75.225998 | 70.526855 | 4,843,000 | 49.939999 | 50.634998 | 49.935001 | 50.5 | 46.916718 | 12,391,600 |
2013-11-18 | 75.372002 | 75.970001 | 75.121002 | 75.455002 | 70.741562 | 6,949,000 | 50.5 | 50.677502 | 49.817501 | 49.974998 | 46.428967 | 16,380,800 |
2013-11-19 | 75.449997 | 75.75 | 74.500999 | 74.695 | 70.029015 | 3,141,000 | 50.087502 | 50.099998 | 49.205002 | 49.3475 | 45.845993 | 14,462,800 |
2013-11-20 | 74.800003 | 75.399002 | 74.345001 | 74.593002 | 69.933411 | 3,059,000 | 49.445 | 50.049999 | 49.4175 | 49.529999 | 46.015545 | 10,197,200 |
2013-11-21 | 74.484001 | 74.959 | 74.484001 | 74.699997 | 70.033699 | 3,685,000 | 49.82 | 50.5 | 49.362499 | 50.4025 | 46.826134 | 12,776,400 |
2013-11-22 | 74.751999 | 75.586998 | 74.652 | 75.445 | 70.732178 | 3,796,000 | 50.424999 | 50.584999 | 49.959999 | 50.529999 | 46.944599 | 8,150,800 |
2013-11-25 | 75.917 | 75.949997 | 75.239998 | 75.649002 | 70.923439 | 4,461,000 | 50.630001 | 50.662498 | 50.327499 | 50.482498 | 46.900463 | 6,742,000 |
2013-11-26 | 75.693001 | 76.514999 | 75.5 | 75.704002 | 70.974991 | 5,048,000 | 50.665001 | 50.900002 | 50.404999 | 50.880001 | 47.269764 | 11,246,000 |
2013-11-27 | 76.099998 | 76.447998 | 75.610001 | 76.040001 | 71.290016 | 2,596,000 | 50.875 | 51.2075 | 50.7575 | 50.997501 | 47.37891 | 5,939,600 |
2013-11-29 | 76.142998 | 76.5 | 75.962997 | 76.081001 | 71.328445 | 2,388,000 | 51.127499 | 51.267502 | 50.865002 | 50.865002 | 47.255821 | 4,139,200 |
2013-12-02 | 76.081001 | 76.375 | 75.400002 | 75.612 | 70.888733 | 4,185,000 | 51.025002 | 51.622501 | 51.025002 | 51.282501 | 47.643707 | 8,762,000 |
2013-12-03 | 75.290001 | 75.515999 | 74.724998 | 75.410004 | 70.699364 | 4,184,000 | 49.982498 | 50.650002 | 49.982498 | 50.4375 | 46.858654 | 17,032,800 |
2013-12-04 | 75.199997 | 75.375 | 74.405998 | 74.817001 | 70.143402 | 5,091,000 | 50.445 | 50.8325 | 50.27 | 50.685001 | 47.088577 | 11,739,200 |
2013-12-05 | 75.025002 | 75.489998 | 74.700996 | 75.150002 | 70.455589 | 3,597,000 | 50.547501 | 50.735001 | 50.380001 | 50.427502 | 46.849361 | 13,260,000 |
2013-12-06 | 75.774002 | 75.964996 | 75.272003 | 75.847 | 71.109047 | 3,310,000 | 50.924999 | 50.959999 | 50.25 | 50.467499 | 46.886528 | 9,106,800 |
2013-12-09 | 76.290001 | 76.648003 | 75.800003 | 75.886002 | 71.14563 | 4,348,000 | 50.445 | 50.674999 | 50.34 | 50.397499 | 46.821495 | 12,667,200 |
2013-12-10 | 75.849998 | 76.910004 | 75.849998 | 76.361 | 71.590958 | 6,168,000 | 50.227501 | 50.422501 | 49.857498 | 49.857498 | 46.319801 | 15,647,200 |
2013-12-11 | 79.374001 | 80.163002 | 78.946999 | 79.056999 | 74.118523 | 25,460,000 | 50.25 | 51.977501 | 50.25 | 51.415001 | 47.766788 | 40,328,000 |
2013-12-12 | 79.150002 | 79.150002 | 78.133003 | 78.253998 | 73.365692 | 10,075,000 | 51.2425 | 51.412498 | 50.625 | 50.860001 | 47.251175 | 11,469,200 |
2013-12-13 | 78.550003 | 79.179001 | 78.346001 | 78.796997 | 73.874779 | 6,828,000 | 51.127499 | 52 | 50.98 | 51.84 | 48.161644 | 17,674,400 |
2013-12-16 | 79.300003 | 80.045998 | 79.169998 | 79.675003 | 74.69796 | 7,478,000 | 52.009998 | 52.642502 | 51.822498 | 51.9375 | 48.252228 | 14,779,600 |
2013-12-17 | 79.980003 | 80.353996 | 79.612 | 79.794998 | 74.810463 | 9,610,000 | 52.154999 | 53.452499 | 51.959999 | 53.3125 | 49.529652 | 20,647,200 |
2013-12-18 | 79.787003 | 80.350998 | 78.862999 | 80.206001 | 75.19577 | 10,444,000 | 53.275002 | 53.869999 | 52.5 | 53.837502 | 50.01741 | 16,142,000 |
2013-12-19 | 80.199997 | 80.920998 | 79.903 | 80.538002 | 75.507019 | 9,530,000 | 53.732498 | 54.467499 | 53.634998 | 54.02 | 50.186958 | 13,394,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.