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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2014-05-16 | 73.029999 | 73.860001 | 72.559998 | 73.75 | 69.340866 | 3,703,800 | 51.897499 | 52.522499 | 51.897499 | 52.452499 | 48.910763 | 12,279,600 |
2014-05-19 | 73.470001 | 74.379997 | 73.410004 | 73.860001 | 69.44429 | 3,428,800 | 52.345001 | 52.744999 | 52.212502 | 52.59 | 49.038979 | 7,039,600 |
2014-05-20 | 73.82 | 74.489998 | 73.510002 | 73.650002 | 69.246819 | 3,764,700 | 52.580002 | 52.580002 | 51.849998 | 51.98 | 48.470169 | 8,740,000 |
2014-05-21 | 74.199997 | 75.639999 | 74.169998 | 75.629997 | 71.108467 | 4,365,800 | 52.212502 | 52.6675 | 52.147499 | 52.525002 | 48.978367 | 9,096,400 |
2014-05-22 | 75.809998 | 76.220001 | 75.099998 | 75.75 | 71.221268 | 4,625,400 | 52.532501 | 52.57 | 52.174999 | 52.342499 | 48.808193 | 16,870,000 |
2014-05-23 | 76 | 76.669998 | 75.82 | 76.449997 | 71.879463 | 3,376,100 | 52.497501 | 53.067501 | 52.427502 | 53.017502 | 49.437607 | 11,117,600 |
2014-05-27 | 76.879997 | 77.889999 | 76.720001 | 77.029999 | 72.424774 | 5,598,000 | 53.247501 | 53.630001 | 53.205002 | 53.625 | 50.004093 | 9,676,800 |
2014-05-28 | 77.110001 | 77.25 | 76.720001 | 76.93 | 72.330719 | 2,733,300 | 53.625 | 53.625 | 53.252499 | 53.450001 | 49.840927 | 7,223,200 |
2014-05-29 | 77.050003 | 77.230003 | 76.510002 | 76.790001 | 72.199127 | 3,375,600 | 53.5 | 53.672501 | 53.375 | 53.6675 | 50.04372 | 5,260,400 |
2014-05-30 | 76.800003 | 77.029999 | 76.349998 | 76.449997 | 71.879463 | 5,003,500 | 53.970001 | 53.987499 | 53.3325 | 53.7075 | 50.081024 | 6,136,400 |
2014-06-02 | 76.769997 | 77.209999 | 76.230003 | 77.050003 | 72.443588 | 3,046,400 | 53.842499 | 53.922501 | 53.209999 | 53.380001 | 49.775642 | 6,364,000 |
2014-06-03 | 76.760002 | 77 | 76.239998 | 76.349998 | 71.785423 | 2,619,100 | 53.2575 | 53.307499 | 52.700001 | 52.830002 | 49.262783 | 9,011,600 |
2014-06-04 | 76.309998 | 76.529999 | 75.82 | 76.32 | 71.757217 | 2,794,700 | 52.790001 | 52.857498 | 52.362499 | 52.857498 | 49.288414 | 12,589,600 |
2014-06-05 | 76.32 | 77.169998 | 76.139999 | 76.839996 | 72.246117 | 2,680,300 | 53.029999 | 53.125 | 52.654999 | 53.055 | 49.472591 | 6,597,600 |
2014-06-06 | 77 | 77.879997 | 76.900002 | 77.470001 | 72.838463 | 3,113,900 | 53.1325 | 53.349998 | 52.9025 | 53.25 | 49.65443 | 10,002,400 |
2014-06-09 | 77.32 | 77.489998 | 76.75 | 76.860001 | 72.264915 | 3,499,900 | 53.372501 | 53.497501 | 52.907501 | 53.145 | 49.556507 | 5,516,400 |
2014-06-10 | 76.739998 | 77.559998 | 76.57 | 77.360001 | 72.735054 | 3,396,100 | 53.25 | 53.695 | 53.1875 | 53.5625 | 49.94582 | 6,835,600 |
2014-06-11 | 76.959999 | 77.43 | 76.720001 | 76.870003 | 72.274345 | 3,427,500 | 53.247501 | 53.477501 | 53.029999 | 53.169998 | 49.579811 | 6,758,000 |
2014-06-12 | 76.980003 | 77.139999 | 75.459999 | 75.720001 | 71.193062 | 3,836,400 | 53.0975 | 53.2925 | 52.807499 | 52.942501 | 49.367676 | 6,218,000 |
2014-06-13 | 75.720001 | 76.139999 | 75.129997 | 75.940002 | 71.39994 | 3,194,900 | 52.967499 | 53.017502 | 52.712502 | 52.822498 | 49.255779 | 7,085,200 |
2014-06-16 | 75.599998 | 75.779999 | 74.900002 | 75.110001 | 70.619568 | 5,673,600 | 52.720001 | 52.747501 | 52.4925 | 52.560001 | 49.011002 | 7,899,200 |
2014-06-17 | 75.139999 | 75.43 | 74.550003 | 74.980003 | 70.497337 | 4,163,700 | 52.535 | 52.98 | 52.474998 | 52.702499 | 49.143887 | 5,722,400 |
2014-06-18 | 74.949997 | 75.209999 | 74.400002 | 75.120003 | 70.628975 | 3,820,800 | 52.612499 | 52.8125 | 52.2575 | 52.8125 | 49.246468 | 10,326,000 |
2014-06-19 | 75.080002 | 75.419998 | 74.099998 | 74.269997 | 69.829735 | 5,501,900 | 52.8675 | 53.040001 | 52.005001 | 52.580002 | 49.029659 | 15,331,200 |
2014-06-20 | 74.529999 | 75.010002 | 73.480003 | 73.809998 | 69.39727 | 9,339,300 | 52.880001 | 53.029999 | 52.275002 | 52.372501 | 48.836166 | 18,358,800 |
2014-06-23 | 73.589996 | 74.300003 | 73.199997 | 74.139999 | 69.707527 | 4,899,900 | 52.25 | 52.452499 | 52.044998 | 52.3675 | 48.831524 | 14,765,200 |
2014-06-24 | 74.089996 | 74.790001 | 72.550003 | 72.699997 | 68.353645 | 5,943,800 | 52.317501 | 52.647499 | 51.845001 | 51.947498 | 48.439854 | 13,089,600 |
2014-06-25 | 72.559998 | 73.550003 | 72.540001 | 73.040001 | 68.673317 | 3,813,600 | 51.827499 | 52.622501 | 51.827499 | 52.264999 | 48.735909 | 8,244,800 |
2014-06-26 | 73.260002 | 73.279999 | 72.559998 | 72.769997 | 68.419434 | 4,085,000 | 52.4575 | 52.465 | 51.889999 | 52.240002 | 48.712612 | 8,580,400 |
2014-06-27 | 72.519997 | 73.610001 | 72.449997 | 73.400002 | 69.011795 | 12,447,500 | 52.025002 | 52.474998 | 51.965 | 52.32 | 48.787212 | 12,961,200 |
2014-06-30 | 73.239998 | 73.879997 | 73.059998 | 73.470001 | 69.077606 | 4,737,000 | 52.165001 | 52.935001 | 52.125 | 52.677502 | 49.120579 | 9,961,600 |
2014-07-01 | 74.199997 | 75.910004 | 74.139999 | 75.529999 | 71.01445 | 6,330,900 | 52.987499 | 53.837502 | 52.9575 | 53.5625 | 49.94582 | 10,993,600 |
2014-07-02 | 74.860001 | 76.389999 | 74.860001 | 76.199997 | 71.644379 | 3,973,700 | 53.720001 | 53.872501 | 53.5625 | 53.709999 | 50.083351 | 5,768,800 |
2014-07-03 | 76.599998 | 76.900002 | 76.349998 | 76.739998 | 72.152107 | 3,213,400 | 53.827499 | 54.25 | 53.775002 | 54.127499 | 50.472679 | 5,571,600 |
2014-07-07 | 76.440002 | 76.639999 | 75.940002 | 76.18 | 71.728394 | 3,591,100 | 54.107498 | 54.387501 | 53.91 | 54.185001 | 50.526272 | 6,612,400 |
2014-07-08 | 76.110001 | 76.150002 | 75.129997 | 75.690002 | 71.267021 | 3,903,600 | 54.192501 | 54.2225 | 53.287498 | 53.814999 | 50.181274 | 12,149,200 |
2014-07-09 | 75.870003 | 76.669998 | 75.599998 | 76.629997 | 72.152122 | 3,337,000 | 53.875 | 54.07 | 53.627499 | 54.040001 | 50.391075 | 5,177,200 |
2014-07-10 | 75.650002 | 75.959999 | 74.75 | 75.470001 | 71.059883 | 3,318,000 | 53.450001 | 54.2225 | 53.169998 | 53.884998 | 50.246529 | 8,536,800 |
2014-07-11 | 75.540001 | 75.849998 | 75.260002 | 75.830002 | 71.398849 | 2,759,000 | 53.987499 | 54.259998 | 53.592499 | 54.25 | 50.586899 | 5,696,800 |
2014-07-14 | 76.440002 | 77.709999 | 76.040001 | 77.330002 | 72.811211 | 5,585,800 | 54.6875 | 55.59 | 54.412498 | 55.2575 | 51.526356 | 13,716,400 |
2014-07-15 | 77.989998 | 79.220001 | 77.860001 | 78.32 | 73.743362 | 7,508,400 | 55.4175 | 56.1875 | 55.224998 | 55.445 | 51.701206 | 10,900,800 |
2014-07-16 | 78.650002 | 78.690002 | 77.949997 | 78.309998 | 73.733917 | 3,623,200 | 55.735001 | 55.790001 | 55.27 | 55.6675 | 51.908684 | 8,853,200 |
2014-07-17 | 77.309998 | 77.870003 | 76.25 | 76.389999 | 71.926117 | 5,467,000 | 55.485001 | 55.5 | 54.4575 | 54.470001 | 50.792034 | 9,806,000 |
2014-07-18 | 76.75 | 77.650002 | 76.449997 | 77.5 | 72.971245 | 3,485,700 | 54.794998 | 55.4725 | 54.73 | 55.049999 | 51.332878 | 11,068,000 |
2014-07-21 | 77.110001 | 77.440002 | 76.589996 | 77.349998 | 72.830048 | 3,101,300 | 54.8825 | 55.032501 | 54.627499 | 54.805 | 51.10442 | 6,168,400 |
2014-07-22 | 77.519997 | 78.389999 | 77.349998 | 78.269997 | 73.696274 | 3,467,200 | 55.23 | 55.647499 | 55.1525 | 55.314999 | 51.579983 | 7,699,200 |
2014-07-23 | 78.160004 | 78.379997 | 77.190002 | 77.739998 | 73.197235 | 3,525,800 | 55.372501 | 55.634998 | 55.169998 | 55.299999 | 51.565994 | 8,189,200 |
2014-07-24 | 77.93 | 78.059998 | 76.919998 | 77.57 | 73.037186 | 5,149,600 | 55.8475 | 55.962502 | 55.4575 | 55.685001 | 51.925014 | 11,947,600 |
2014-07-25 | 75.629997 | 76.029999 | 75.220001 | 75.75 | 71.323517 | 5,870,200 | 53.525002 | 54.174999 | 52.834999 | 53.692501 | 50.067039 | 27,530,400 |
2014-07-28 | 75.699997 | 76.209999 | 75.519997 | 76.190002 | 71.737823 | 3,209,100 | 53.605 | 53.740002 | 53.279999 | 53.555 | 49.93882 | 10,401,600 |
2014-07-29 | 76.309998 | 76.610001 | 75.650002 | 75.889999 | 71.455338 | 4,017,200 | 53.599998 | 53.927502 | 53.3325 | 53.375 | 49.770981 | 10,577,200 |
2014-07-30 | 76.07 | 76.290001 | 75.449997 | 75.910004 | 71.474152 | 5,521,200 | 53.372501 | 53.697498 | 53.362499 | 53.514999 | 49.901527 | 10,422,800 |
2014-07-31 | 76.300003 | 76.32 | 73.809998 | 74.150002 | 69.817039 | 7,393,700 | 53.317501 | 53.34 | 52.752499 | 52.752499 | 49.190517 | 13,874,000 |
2014-08-01 | 73.839996 | 75.440002 | 73.639999 | 74.980003 | 70.598518 | 6,029,500 | 52.467499 | 53.264999 | 52.445 | 52.952499 | 49.376995 | 14,100,000 |
2014-08-04 | 75.389999 | 75.849998 | 75.080002 | 75.68 | 71.257629 | 4,924,000 | 53.212502 | 53.2925 | 52.880001 | 53.040001 | 49.458595 | 8,079,600 |
2014-08-05 | 75.309998 | 75.660004 | 74.809998 | 75.199997 | 70.805664 | 4,639,000 | 52.875 | 53.0975 | 52.2925 | 52.634998 | 49.080936 | 11,151,200 |
2014-08-06 | 74.849998 | 75.580002 | 74.690002 | 75.360001 | 70.956314 | 2,782,900 | 52.494999 | 52.845001 | 52.452499 | 52.672501 | 49.115902 | 7,528,400 |
2014-08-07 | 75.540001 | 75.68 | 73.82 | 74.059998 | 69.732262 | 4,708,000 | 52.794998 | 52.862499 | 52.150002 | 52.259998 | 48.731262 | 9,568,000 |
2014-08-08 | 74 | 75.230003 | 73.75 | 75.169998 | 70.777397 | 3,614,300 | 52.220001 | 52.637501 | 52.052502 | 52.615002 | 49.062313 | 9,256,800 |
2014-08-11 | 75.540001 | 76.07 | 74.989998 | 75.629997 | 71.210548 | 3,546,600 | 52.759998 | 52.805 | 52.5075 | 52.645 | 49.090279 | 9,018,400 |
2014-08-12 | 75.360001 | 75.82 | 74.93 | 75.629997 | 71.210548 | 2,752,400 | 52.522499 | 52.799999 | 52.362499 | 52.575001 | 49.02499 | 6,442,000 |
2014-08-13 | 75.849998 | 76.510002 | 75.589996 | 76.300003 | 71.841362 | 3,389,600 | 52.737499 | 53.025002 | 52.615002 | 52.857498 | 49.382339 | 6,451,200 |
2014-08-14 | 76.599998 | 76.610001 | 75.660004 | 76.050003 | 71.60601 | 2,411,400 | 53.022499 | 53.147499 | 52.827499 | 53.130001 | 49.636925 | 7,136,800 |
2014-08-15 | 76.410004 | 76.57 | 74.980003 | 75.209999 | 70.815102 | 4,351,900 | 53.2225 | 53.330002 | 52.482498 | 52.547501 | 49.092728 | 8,999,600 |
2014-08-18 | 75.690002 | 76.82 | 75.690002 | 76.769997 | 72.283897 | 4,030,300 | 52.872501 | 53.607498 | 52.817501 | 53.580002 | 50.057346 | 8,352,400 |
2014-08-19 | 76.75 | 76.800003 | 76.089996 | 76.400002 | 71.935555 | 3,562,200 | 53.6875 | 53.922501 | 53.532501 | 53.75 | 50.216175 | 8,212,400 |
2014-08-20 | 75.970001 | 76.480003 | 75.900002 | 76.389999 | 71.926117 | 2,608,200 | 53.645 | 54.110001 | 53.607498 | 54.049999 | 50.496441 | 7,296,800 |
2014-08-21 | 76.510002 | 77.120003 | 76.290001 | 76.989998 | 72.491089 | 2,690,000 | 54.125 | 54.2425 | 53.927502 | 53.9375 | 50.391338 | 5,544,000 |
2014-08-22 | 76.75 | 76.879997 | 76.150002 | 76.480003 | 72.01088 | 2,500,700 | 54.049999 | 54.237499 | 53.825001 | 54.022499 | 50.47076 | 7,145,600 |
2014-08-25 | 77.110001 | 77.209999 | 76.389999 | 76.43 | 71.96376 | 3,386,300 | 54.299999 | 54.330002 | 53.962502 | 54.005001 | 50.454395 | 4,962,400 |
2014-08-26 | 76.790001 | 77.849998 | 76.540001 | 77 | 72.500473 | 3,849,000 | 54.122501 | 54.5 | 54.044998 | 54.182499 | 50.620224 | 6,944,000 |
2014-08-27 | 77.019997 | 77.120003 | 76.5 | 76.639999 | 72.161499 | 1,980,800 | 54.279999 | 54.3825 | 53.822498 | 54.282501 | 50.713665 | 8,035,600 |
2014-08-28 | 76.089996 | 76.43 | 75.660004 | 76.160004 | 71.709595 | 2,991,600 | 53.75 | 53.935001 | 53.442501 | 53.650002 | 50.122742 | 11,083,600 |
2014-08-29 | 76.300003 | 76.480003 | 75.730003 | 75.809998 | 71.38002 | 3,231,600 | 53.639999 | 53.75 | 53.025002 | 53.130001 | 49.636925 | 14,646,000 |
2014-09-02 | 75.93 | 76.010002 | 75.440002 | 75.580002 | 71.16346 | 3,613,200 | 53.352501 | 53.7425 | 53.177502 | 53.682499 | 50.153114 | 8,066,400 |
2014-09-03 | 76.099998 | 76.190002 | 75.730003 | 75.940002 | 71.502426 | 2,870,200 | 53.767502 | 54.040001 | 53.577499 | 53.724998 | 50.192802 | 7,788,400 |
2014-09-04 | 76.029999 | 76.82 | 76 | 76.379997 | 71.916718 | 2,680,300 | 53.860001 | 54.029999 | 53.5 | 53.564999 | 50.043335 | 9,492,400 |
2014-09-05 | 76.190002 | 76.93 | 75.860001 | 76.860001 | 72.368652 | 3,487,400 | 53.59 | 53.592499 | 53.275002 | 53.552502 | 50.031639 | 8,202,800 |
2014-09-08 | 76.589996 | 76.849998 | 75.900002 | 76.230003 | 71.775467 | 2,845,600 | 53.502499 | 54.055 | 53.375 | 53.942501 | 50.396004 | 10,266,400 |
2014-09-09 | 76.260002 | 76.510002 | 75.690002 | 76.07 | 71.624832 | 4,144,700 | 53.822498 | 53.8675 | 53.5 | 53.57 | 50.048 | 7,328,800 |
2014-09-10 | 76.089996 | 76.93 | 75.879997 | 76.650002 | 72.170944 | 4,188,000 | 53.517502 | 54.662498 | 53.509998 | 54.220001 | 50.655266 | 12,646,800 |
2014-09-11 | 76.32 | 76.449997 | 75.410004 | 75.620003 | 71.201111 | 4,673,100 | 54.174999 | 54.1875 | 53.612499 | 53.737499 | 50.204479 | 8,861,200 |
2014-09-12 | 75.68 | 76.07 | 74.93 | 75.470001 | 71.059883 | 4,239,500 | 53.720001 | 53.9375 | 53.1875 | 53.509998 | 49.99194 | 8,710,800 |
2014-09-15 | 75.190002 | 75.419998 | 74.779999 | 75.239998 | 70.843346 | 4,046,800 | 53.462502 | 53.9025 | 53.462502 | 53.66 | 50.132092 | 7,036,800 |
2014-09-16 | 75.650002 | 76.800003 | 74.940002 | 76.589996 | 72.114433 | 4,870,400 | 53.727501 | 54.445 | 53.412498 | 54.325001 | 50.753365 | 9,211,600 |
2014-09-17 | 76.879997 | 76.900002 | 75.470001 | 76.220001 | 71.766052 | 5,549,400 | 54.25 | 54.372501 | 53.424999 | 53.8825 | 50.339962 | 12,321,200 |
2014-09-18 | 76.639999 | 77.809998 | 76.230003 | 77.800003 | 73.253746 | 5,782,900 | 53.982498 | 54.169998 | 53.787498 | 54.110001 | 50.552502 | 9,215,200 |
2014-09-19 | 77.940002 | 78.370003 | 77.239998 | 77.279999 | 72.764114 | 8,492,600 | 54.422501 | 54.537498 | 53.872501 | 54.0625 | 50.50811 | 20,475,200 |
2014-09-22 | 77.260002 | 77.360001 | 76.080002 | 76.160004 | 71.709595 | 3,432,900 | 54.244999 | 54.244999 | 53.4375 | 53.470001 | 49.954578 | 9,074,000 |
2014-09-23 | 75.980003 | 76.25 | 75.5 | 75.510002 | 71.097549 | 3,908,100 | 53.474998 | 53.474998 | 53.115002 | 53.115002 | 49.62291 | 7,959,600 |
2014-09-24 | 75.699997 | 77.050003 | 75.550003 | 77.050003 | 72.547577 | 3,618,900 | 53.195 | 53.75 | 53.0625 | 53.602501 | 50.078377 | 8,336,000 |
2014-09-25 | 76.540001 | 76.639999 | 74.720001 | 74.720001 | 70.353722 | 5,006,100 | 53.509998 | 53.567501 | 52.605 | 52.677502 | 49.214188 | 11,729,600 |
2014-09-26 | 74.75 | 75.169998 | 74.5 | 75.059998 | 70.673836 | 3,767,500 | 52.862499 | 53.055 | 52.639999 | 52.985001 | 49.501461 | 7,178,800 |
2014-09-29 | 74.150002 | 74.889999 | 73.790001 | 74.519997 | 70.165398 | 3,905,900 | 52.552502 | 52.865002 | 52.279999 | 52.732498 | 49.26556 | 8,788,800 |
2014-09-30 | 74.470001 | 75.309998 | 73.919998 | 73.919998 | 69.600456 | 9,347,500 | 52.7925 | 53.505001 | 52.755001 | 53.342499 | 49.835468 | 11,456,000 |
2014-10-01 | 73.82 | 74.18 | 73.07 | 73.32 | 69.035507 | 6,619,400 | 53.212502 | 53.452499 | 52.4375 | 52.502499 | 49.050694 | 11,686,000 |
2014-10-02 | 72.870003 | 73.730003 | 72.589996 | 73.419998 | 69.129669 | 5,607,000 | 52.25 | 52.5 | 51.950001 | 52.43 | 48.982952 | 11,411,600 |
2014-10-03 | 74.050003 | 74.629997 | 73.900002 | 74.330002 | 69.986488 | 5,338,000 | 52.7575 | 53.075001 | 52.544998 | 52.997501 | 49.513142 | 9,960,800 |
2014-10-06 | 74.620003 | 74.779999 | 74.389999 | 74.510002 | 70.155991 | 4,783,400 | 53.147499 | 53.287498 | 52.915001 | 52.947498 | 49.466438 | 8,937,200 |
2014-10-07 | 74.099998 | 74.32 | 72.940002 | 72.940002 | 68.779274 | 5,842,000 | 52.702499 | 52.772499 | 51.962502 | 52.012501 | 48.592911 | 8,949,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.