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
|
|---|---|---|---|---|---|---|
2014-10-08 | 76.18 | 77.709999 | 75.099998 | 77.519997 | 77.437836 | 32,976,000 |
2014-10-09 | 77.279999 | 77.760002 | 75.849998 | 75.910004 | 75.829544 | 32,487,000 |
2014-10-10 | 75.589996 | 76.5 | 72.760002 | 72.910004 | 72.832726 | 52,146,000 |
2014-10-13 | 73.230003 | 74.779999 | 72.519997 | 72.989998 | 72.912636 | 43,938,000 |
2014-10-14 | 74 | 74.18 | 72.050003 | 73.589996 | 73.512001 | 50,299,000 |
2014-10-15 | 71.690002 | 73.800003 | 70.32 | 73.209999 | 73.132408 | 61,528,000 |
2014-10-16 | 70.790001 | 73.349998 | 70.580002 | 72.629997 | 72.553017 | 53,529,000 |
2014-10-17 | 74.230003 | 76 | 73.75 | 75.949997 | 75.869499 | 76,342,000 |
2014-10-20 | 75.599998 | 77.089996 | 75.379997 | 76.949997 | 76.868439 | 34,701,000 |
2014-10-21 | 77.559998 | 78.739998 | 77.150002 | 78.690002 | 78.606598 | 32,252,000 |
2014-10-22 | 78.82 | 79.849998 | 78.010002 | 78.370003 | 78.286942 | 41,862,000 |
2014-10-23 | 79.379997 | 80.629997 | 79.010002 | 80.040001 | 79.95517 | 35,056,000 |
2014-10-24 | 80.199997 | 80.82 | 79.32 | 80.669998 | 80.584496 | 32,248,000 |
2014-10-27 | 80.739998 | 80.800003 | 79.760002 | 80.279999 | 80.194908 | 30,169,000 |
2014-10-28 | 80.18 | 81.160004 | 79.57 | 80.769997 | 80.684387 | 74,212,000 |
2014-10-29 | 75.449997 | 76.879997 | 74.779999 | 75.860001 | 75.779594 | 106,120,000 |
2014-10-30 | 75.050003 | 75.349998 | 72.900002 | 74.110001 | 74.031448 | 83,270,000 |
2014-10-31 | 74.93 | 75.699997 | 74.449997 | 74.989998 | 74.910515 | 44,544,000 |
2014-11-03 | 75.470001 | 75.519997 | 73.699997 | 73.879997 | 73.801689 | 40,727,000 |
2014-11-04 | 74.230003 | 75.769997 | 73.650002 | 75.760002 | 75.679703 | 39,326,000 |
2014-11-05 | 76.510002 | 76.800003 | 74.419998 | 74.830002 | 74.750687 | 35,913,000 |
2014-11-06 | 74.889999 | 75.599998 | 74.309998 | 75.260002 | 75.180237 | 21,383,000 |
2014-11-07 | 75.389999 | 75.860001 | 75.019997 | 75.599998 | 75.519875 | 20,774,000 |
2014-11-10 | 75.360001 | 75.480003 | 74.610001 | 75 | 74.920509 | 21,575,100 |
2014-11-11 | 74.949997 | 74.980003 | 74.029999 | 74.610001 | 74.530922 | 18,715,700 |
2014-11-12 | 74.279999 | 75.139999 | 73.540001 | 74.720001 | 74.640808 | 26,536,600 |
2014-11-13 | 74.739998 | 75.239998 | 73.639999 | 74.25 | 74.171303 | 26,448,500 |
2014-11-14 | 74.269997 | 74.93 | 74.040001 | 74.879997 | 74.800636 | 19,476,900 |
2014-11-17 | 74.879997 | 75.660004 | 73.879997 | 74.239998 | 74.161308 | 28,701,200 |
2014-11-18 | 74.449997 | 74.800003 | 73.900002 | 74.339996 | 74.261208 | 20,690,500 |
2014-11-19 | 74.010002 | 74.540001 | 73.110001 | 73.330002 | 73.252281 | 25,441,200 |
2014-11-20 | 72.800003 | 73.989998 | 72.510002 | 73.599998 | 73.521988 | 19,154,900 |
2014-11-21 | 74.5 | 74.5 | 73.5 | 73.75 | 73.671837 | 23,060,400 |
2014-11-24 | 73.540001 | 74.349998 | 73.349998 | 74.010002 | 73.931557 | 22,103,800 |
2014-11-25 | 74.209999 | 75.739998 | 74.129997 | 75.629997 | 75.549835 | 32,250,200 |
2014-11-26 | 75.529999 | 77.779999 | 75.510002 | 77.620003 | 77.537735 | 32,695,300 |
2014-11-28 | 77.669998 | 78.269997 | 77.230003 | 77.699997 | 77.617645 | 15,992,000 |
2014-12-01 | 77.260002 | 77.309998 | 74.800003 | 75.099998 | 75.020401 | 31,789,900 |
2014-12-02 | 75.330002 | 75.910004 | 75.040001 | 75.459999 | 75.38002 | 16,773,900 |
2014-12-03 | 75.379997 | 75.730003 | 74.400002 | 74.879997 | 74.800636 | 16,689,900 |
2014-12-04 | 74.830002 | 75.550003 | 74.660004 | 75.239998 | 75.160255 | 14,362,800 |
2014-12-05 | 75.800003 | 76.760002 | 75.360001 | 76.360001 | 76.279068 | 24,306,400 |
2014-12-08 | 76.18 | 77.25 | 75.400002 | 76.519997 | 76.438896 | 25,733,900 |
2014-12-09 | 75.199997 | 76.93 | 74.779999 | 76.839996 | 76.758553 | 25,358,600 |
2014-12-10 | 76.650002 | 77.550003 | 76.07 | 76.18 | 76.099258 | 32,210,500 |
2014-12-11 | 76.519997 | 78.519997 | 76.480003 | 77.730003 | 77.647621 | 33,462,100 |
2014-12-12 | 77.160004 | 78.879997 | 77.019997 | 77.830002 | 77.747513 | 28,091,600 |
2014-12-15 | 78.459999 | 78.580002 | 76.559998 | 76.989998 | 76.908394 | 29,396,500 |
2014-12-16 | 76.190002 | 77.389999 | 74.589996 | 74.690002 | 74.61084 | 31,554,600 |
2014-12-17 | 75.010002 | 76.410004 | 74.900002 | 76.110001 | 76.029335 | 29,203,900 |
2014-12-18 | 76.889999 | 78.400002 | 76.510002 | 78.400002 | 78.31691 | 34,222,100 |
2014-12-19 | 78.75 | 80 | 78.330002 | 79.879997 | 79.795334 | 43,335,000 |
2014-12-22 | 80.080002 | 81.889999 | 80 | 81.449997 | 81.36367 | 31,395,800 |
2014-12-23 | 82.019997 | 82.169998 | 80.400002 | 80.610001 | 80.524567 | 19,865,800 |
2014-12-24 | 81.029999 | 81.43 | 80.75 | 80.769997 | 80.684387 | 7,685,500 |
2014-12-26 | 81.019997 | 81.279999 | 80.510002 | 80.779999 | 80.694382 | 10,647,400 |
2014-12-29 | 80.489998 | 80.959999 | 79.709999 | 80.019997 | 79.935181 | 14,134,700 |
2014-12-30 | 79.849998 | 80.589996 | 79.099998 | 79.220001 | 79.13604 | 14,370,800 |
2014-12-31 | 79.540001 | 79.800003 | 77.860001 | 78.019997 | 77.937302 | 19,935,400 |
2015-01-02 | 78.580002 | 78.93 | 77.699997 | 78.449997 | 78.366852 | 18,177,500 |
2015-01-05 | 77.980003 | 79.25 | 76.860001 | 77.190002 | 77.108192 | 26,452,200 |
2015-01-06 | 77.230003 | 77.589996 | 75.360001 | 76.150002 | 76.06929 | 27,399,300 |
2015-01-07 | 76.760002 | 77.360001 | 75.82 | 76.150002 | 76.06929 | 22,045,300 |
2015-01-08 | 76.739998 | 78.230003 | 76.080002 | 78.18 | 78.097137 | 23,961,000 |
2015-01-09 | 78.199997 | 78.620003 | 77.199997 | 77.739998 | 77.6576 | 21,157,000 |
2015-01-12 | 77.839996 | 78 | 76.209999 | 76.720001 | 76.638687 | 19,190,200 |
2015-01-13 | 77.230003 | 78.080002 | 75.849998 | 76.449997 | 76.368965 | 25,179,600 |
2015-01-14 | 76.419998 | 77.199997 | 76.029999 | 76.279999 | 76.19915 | 25,918,600 |
2015-01-15 | 76.400002 | 76.57 | 73.540001 | 74.050003 | 73.971519 | 34,134,000 |
2015-01-16 | 74.040001 | 75.32 | 73.839996 | 75.18 | 75.100319 | 21,791,500 |
2015-01-20 | 75.720001 | 76.309998 | 74.82 | 76.239998 | 76.159195 | 22,821,600 |
2015-01-21 | 76.160004 | 77.300003 | 75.849998 | 76.739998 | 76.658661 | 25,096,700 |
2015-01-22 | 77.169998 | 77.75 | 76.68 | 77.650002 | 77.567703 | 19,519,500 |
2015-01-23 | 77.650002 | 78.190002 | 77.040001 | 77.830002 | 77.747513 | 16,746,500 |
2015-01-26 | 77.980003 | 78.470001 | 77.290001 | 77.5 | 77.417862 | 19,260,800 |
2015-01-27 | 76.709999 | 76.879997 | 75.629997 | 75.779999 | 75.699684 | 20,110,000 |
2015-01-28 | 76.900002 | 77.639999 | 76 | 76.239998 | 76.159195 | 53,306,400 |
2015-01-29 | 76.849998 | 78.019997 | 74.209999 | 78 | 77.917328 | 61,293,500 |
2015-01-30 | 78 | 78.160004 | 75.75 | 75.910004 | 75.829544 | 42,649,500 |
2015-02-02 | 76.110001 | 76.139999 | 73.75 | 74.989998 | 74.910515 | 41,955,300 |
2015-02-03 | 75.190002 | 75.580002 | 73.860001 | 75.400002 | 75.320084 | 26,957,700 |
2015-02-04 | 75.089996 | 76.349998 | 75.010002 | 75.629997 | 75.549835 | 20,277,400 |
2015-02-05 | 75.709999 | 75.980003 | 75.209999 | 75.610001 | 75.529861 | 15,062,600 |
2015-02-06 | 75.68 | 75.699997 | 74.25 | 74.470001 | 74.391068 | 21,211,000 |
2015-02-09 | 74.050003 | 74.830002 | 73.449997 | 74.440002 | 74.361107 | 16,194,300 |
2015-02-10 | 74.849998 | 75.339996 | 74.5 | 75.190002 | 75.110306 | 15,811,300 |
2015-02-11 | 75.089996 | 76.75 | 75.029999 | 76.510002 | 76.428909 | 20,877,400 |
2015-02-12 | 76.860001 | 76.870003 | 75.889999 | 76.230003 | 76.149208 | 17,235,000 |
2015-02-13 | 76.459999 | 76.480003 | 75.5 | 75.739998 | 75.659721 | 18,621,900 |
2015-02-17 | 75.300003 | 76.910004 | 75.080002 | 75.599998 | 75.519875 | 25,254,400 |
2015-02-18 | 75.940002 | 76.900002 | 75.449997 | 76.709999 | 76.628693 | 22,426,400 |
2015-02-19 | 76.989998 | 79.839996 | 76.949997 | 79.419998 | 79.335823 | 45,851,200 |
2015-02-20 | 79.550003 | 80.339996 | 79.199997 | 79.900002 | 79.815315 | 36,931,700 |
2015-02-23 | 79.959999 | 80.190002 | 78.379997 | 78.839996 | 78.756432 | 24,139,100 |
2015-02-24 | 78.5 | 79.480003 | 78.099998 | 78.449997 | 78.366852 | 18,897,100 |
2015-02-25 | 78.5 | 80.199997 | 78.5 | 79.559998 | 79.47567 | 25,593,800 |
2015-02-26 | 79.879997 | 81.370003 | 79.720001 | 80.410004 | 80.324776 | 31,111,900 |
2015-02-27 | 80.68 | 81.230003 | 78.620003 | 78.970001 | 78.886299 | 30,739,200 |
2015-03-02 | 79 | 79.860001 | 78.519997 | 79.75 | 79.665474 | 21,662,500 |
2015-03-03 | 79.610001 | 79.699997 | 78.519997 | 79.599998 | 79.515633 | 18,635,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.