Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2014-05-16 | 58.310001 | 58.450001 | 57.310001 | 58.02 | 57.958508 | 47,933,000 |
2014-05-19 | 57.889999 | 59.560001 | 57.57 | 59.209999 | 59.147243 | 43,034,000 |
2014-05-20 | 59.5 | 60.189999 | 58.18 | 58.560001 | 58.497932 | 53,931,000 |
2014-05-21 | 58.560001 | 60.5 | 58.25 | 60.490002 | 60.425888 | 58,992,000 |
2014-05-22 | 60.939999 | 61.48 | 60.400002 | 60.52 | 60.455856 | 54,200,000 |
2014-05-23 | 60.41 | 61.450001 | 60.150002 | 61.349998 | 61.284973 | 38,294,000 |
2014-05-27 | 61.619999 | 63.509998 | 61.57 | 63.48 | 63.412716 | 55,682,000 |
2014-05-28 | 63.389999 | 64.139999 | 62.619999 | 63.509998 | 63.442684 | 47,795,000 |
2014-05-29 | 63.84 | 64.300003 | 63.509998 | 63.830002 | 63.762348 | 42,700,000 |
2014-05-30 | 63.950001 | 64.169998 | 62.560001 | 63.299999 | 63.232906 | 45,253,500 |
2014-06-02 | 63.23 | 63.59 | 62.049999 | 63.080002 | 63.013145 | 35,996,000 |
2014-06-03 | 62.619999 | 63.419998 | 62.32 | 62.869999 | 62.803364 | 32,217,000 |
2014-06-04 | 62.450001 | 63.59 | 62.07 | 63.34 | 63.272865 | 36,514,000 |
2014-06-05 | 63.66 | 64.360001 | 62.82 | 63.189999 | 63.123024 | 47,352,000 |
2014-06-06 | 63.369999 | 63.48 | 62.150002 | 62.5 | 62.433758 | 42,442,000 |
2014-06-09 | 62.400002 | 63.34 | 61.790001 | 62.880001 | 62.813354 | 37,617,000 |
2014-06-10 | 63.529999 | 65.82 | 63.5 | 65.769997 | 65.700287 | 69,338,000 |
2014-06-11 | 65.32 | 65.800003 | 64.900002 | 65.779999 | 65.710281 | 44,242,000 |
2014-06-12 | 65.849998 | 66.470001 | 64.059998 | 64.290001 | 64.221863 | 55,730,000 |
2014-06-13 | 64.699997 | 64.970001 | 63.830002 | 64.5 | 64.431641 | 29,419,000 |
2014-06-16 | 64.160004 | 64.879997 | 63.75 | 64.190002 | 64.121971 | 31,046,000 |
2014-06-17 | 64.099998 | 64.879997 | 63.93 | 64.400002 | 64.331741 | 27,715,000 |
2014-06-18 | 64.489998 | 65.75 | 64.050003 | 65.599998 | 65.530472 | 35,570,000 |
2014-06-19 | 65.459999 | 65.580002 | 64.209999 | 64.339996 | 64.271805 | 34,245,000 |
2014-06-20 | 64.459999 | 64.809998 | 63.349998 | 64.5 | 64.431641 | 46,466,000 |
2014-06-23 | 64.32 | 65.660004 | 64.220001 | 65.370003 | 65.30072 | 34,560,000 |
2014-06-24 | 65.360001 | 67.169998 | 65.269997 | 65.720001 | 65.650345 | 57,335,000 |
2014-06-25 | 65.580002 | 67.480003 | 65.57 | 67.440002 | 67.368523 | 44,308,000 |
2014-06-26 | 68 | 68 | 66.900002 | 67.129997 | 67.058846 | 47,714,000 |
2014-06-27 | 67.309998 | 67.699997 | 66.839996 | 67.599998 | 67.528351 | 46,461,000 |
2014-06-30 | 67.459999 | 67.919998 | 67.129997 | 67.290001 | 67.218681 | 27,102,800 |
2014-07-01 | 67.580002 | 68.440002 | 67.389999 | 68.059998 | 67.987862 | 33,243,000 |
2014-07-02 | 68.040001 | 68.300003 | 65.790001 | 66.449997 | 66.37957 | 41,895,000 |
2014-07-03 | 66.860001 | 67 | 65.760002 | 66.290001 | 66.219742 | 25,203,200 |
2014-07-07 | 66.300003 | 66.57 | 65.120003 | 65.290001 | 65.220802 | 28,745,000 |
2014-07-08 | 65.059998 | 65.559998 | 62.209999 | 62.759998 | 62.693481 | 68,926,000 |
2014-07-09 | 63.41 | 65.120003 | 63.150002 | 64.970001 | 64.901138 | 51,432,000 |
2014-07-10 | 63.310001 | 65.339996 | 63.049999 | 64.870003 | 64.801247 | 44,422,000 |
2014-07-11 | 65.279999 | 66.589996 | 64.790001 | 66.339996 | 66.269684 | 39,212,000 |
2014-07-14 | 67.129997 | 68.169998 | 66.900002 | 67.900002 | 67.828033 | 38,537,000 |
2014-07-15 | 67.959999 | 68.089996 | 66.260002 | 67.169998 | 67.098808 | 44,213,200 |
2014-07-16 | 67.540001 | 67.940002 | 67.07 | 67.660004 | 67.588295 | 29,541,600 |
2014-07-17 | 67.029999 | 67.849998 | 66.040001 | 66.410004 | 66.339615 | 38,188,000 |
2014-07-18 | 66.800003 | 68.459999 | 66.160004 | 68.419998 | 68.347481 | 42,456,000 |
2014-07-21 | 68.809998 | 69.959999 | 68.5 | 69.400002 | 69.326447 | 49,539,000 |
2014-07-22 | 69.760002 | 69.769997 | 68.610001 | 69.269997 | 69.196579 | 40,398,000 |
2014-07-23 | 69.739998 | 71.330002 | 69.610001 | 71.290001 | 71.214439 | 78,435,000 |
2014-07-24 | 75.959999 | 76.739998 | 74.510002 | 74.980003 | 74.900536 | 124,168,000 |
2014-07-25 | 74.989998 | 75.669998 | 74.660004 | 75.190002 | 75.110306 | 45,917,000 |
2014-07-28 | 75.169998 | 75.5 | 73.849998 | 74.919998 | 74.840591 | 41,725,000 |
2014-07-29 | 74.720001 | 74.919998 | 73.419998 | 73.709999 | 73.631874 | 41,324,000 |
2014-07-30 | 74.209999 | 75.190002 | 74.129997 | 74.68 | 74.600845 | 36,853,000 |
2014-07-31 | 74 | 74.169998 | 72.440002 | 72.650002 | 72.572998 | 43,992,000 |
2014-08-01 | 72.220001 | 73.220001 | 71.550003 | 72.360001 | 72.28331 | 43,535,000 |
2014-08-04 | 72.360001 | 73.879997 | 72.360001 | 73.510002 | 73.432091 | 30,777,000 |
2014-08-05 | 73.199997 | 73.589996 | 72.18 | 72.690002 | 72.612961 | 34,986,000 |
2014-08-06 | 72.019997 | 73.720001 | 71.790001 | 72.470001 | 72.393188 | 30,986,000 |
2014-08-07 | 73 | 74 | 72.699997 | 73.169998 | 73.092445 | 38,141,000 |
2014-08-08 | 73.400002 | 73.43 | 72.559998 | 73.059998 | 72.982559 | 27,202,000 |
2014-08-11 | 73.459999 | 73.910004 | 73.059998 | 73.440002 | 73.362167 | 24,591,000 |
2014-08-12 | 73.089996 | 73.330002 | 72.220001 | 72.830002 | 72.752808 | 27,419,000 |
2014-08-13 | 73.120003 | 74.25 | 73.050003 | 73.769997 | 73.691811 | 29,266,000 |
2014-08-14 | 73.970001 | 74.379997 | 73.690002 | 74.300003 | 74.221252 | 22,207,000 |
2014-08-15 | 74.32 | 74.650002 | 73 | 73.629997 | 73.551956 | 38,846,600 |
2014-08-18 | 74 | 74.720001 | 73.959999 | 74.589996 | 74.510941 | 23,974,000 |
2014-08-19 | 74.809998 | 75.580002 | 74.510002 | 75.290001 | 75.210205 | 26,679,000 |
2014-08-20 | 74.970001 | 75.18 | 74.620003 | 74.809998 | 74.730705 | 22,917,000 |
2014-08-21 | 74.919998 | 75.190002 | 74.410004 | 74.57 | 74.490967 | 20,102,000 |
2014-08-22 | 74.339996 | 74.730003 | 73.57 | 74.57 | 74.490967 | 20,897,000 |
2014-08-25 | 74.940002 | 75.279999 | 74.790001 | 75.019997 | 74.940483 | 19,734,000 |
2014-08-26 | 75 | 75.989998 | 74.730003 | 75.959999 | 75.879486 | 23,993,000 |
2014-08-27 | 75.269997 | 75.489998 | 74.459999 | 74.629997 | 74.550896 | 36,323,000 |
2014-08-28 | 74 | 74.43 | 73.730003 | 73.860001 | 73.781715 | 21,947,000 |
2014-08-29 | 74.300003 | 74.82 | 74.010002 | 74.82 | 74.7407 | 26,241,000 |
2014-09-02 | 75.010002 | 76.699997 | 74.82 | 76.68 | 76.598724 | 34,979,000 |
2014-09-03 | 77.139999 | 77.480003 | 75.599998 | 75.830002 | 75.749634 | 32,389,000 |
2014-09-04 | 75.889999 | 76.93 | 75.529999 | 75.949997 | 75.869499 | 26,676,000 |
2014-09-05 | 76.099998 | 77.379997 | 75.599998 | 77.260002 | 77.178116 | 29,476,000 |
2014-09-08 | 77.260002 | 78.169998 | 77.010002 | 77.889999 | 77.807442 | 28,183,000 |
2014-09-09 | 77.589996 | 78.169998 | 76.199997 | 76.669998 | 76.588737 | 28,882,000 |
2014-09-10 | 76.519997 | 77.949997 | 76.510002 | 77.43 | 77.347931 | 29,909,000 |
2014-09-11 | 77.129997 | 78.360001 | 77.050003 | 77.919998 | 77.83741 | 32,219,000 |
2014-09-12 | 78.019997 | 78.300003 | 77.099998 | 77.480003 | 77.397881 | 26,676,800 |
2014-09-15 | 77.150002 | 77.25 | 73.43 | 74.580002 | 74.500954 | 49,679,000 |
2014-09-16 | 73.519997 | 76.230003 | 73.07 | 76.080002 | 75.999367 | 37,742,000 |
2014-09-17 | 75.959999 | 77.25 | 75.57 | 76.43 | 76.348991 | 28,693,000 |
2014-09-18 | 76.769997 | 77.330002 | 76.519997 | 77 | 76.918388 | 23,031,000 |
2014-09-19 | 77.400002 | 78.300003 | 76.440002 | 77.910004 | 77.827431 | 76,671,000 |
2014-09-22 | 77 | 77.529999 | 75.949997 | 76.800003 | 76.718605 | 31,961,000 |
2014-09-23 | 76.330002 | 78.629997 | 76.040001 | 78.290001 | 78.207024 | 36,814,000 |
2014-09-24 | 78.099998 | 78.620003 | 77.510002 | 78.540001 | 78.456757 | 30,680,000 |
2014-09-25 | 78.599998 | 78.940002 | 77.129997 | 77.220001 | 77.138153 | 37,533,000 |
2014-09-26 | 77.589996 | 78.839996 | 77.330002 | 78.790001 | 78.70649 | 28,872,000 |
2014-09-29 | 78.120003 | 79.199997 | 77.910004 | 79 | 78.916267 | 34,031,000 |
2014-09-30 | 79.349998 | 79.709999 | 78.599998 | 79.040001 | 78.95623 | 35,899,000 |
2014-10-01 | 78.779999 | 78.82 | 75.900002 | 76.550003 | 76.468872 | 55,090,000 |
2014-10-02 | 76.57 | 77.480003 | 75.639999 | 77.080002 | 76.998306 | 36,488,000 |
2014-10-03 | 77.760002 | 78.059998 | 77.260002 | 77.440002 | 77.357925 | 23,340,000 |
2014-10-06 | 77.190002 | 77.889999 | 76.849998 | 77.559998 | 77.477791 | 25,729,000 |
2014-10-07 | 77.050003 | 77.949997 | 76.239998 | 76.290001 | 76.209145 | 25,317,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.