Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2014-08-26 | 22.370623 | 25.2225 | 25.375 | 25.215 | 25.355 | 132,608,000 |
2014-08-27 | 22.64558 | 25.532499 | 25.6425 | 25.174999 | 25.254999 | 209,476,000 |
2014-08-28 | 22.672182 | 25.5625 | 25.695 | 25.389999 | 25.397499 | 273,840,000 |
2014-08-29 | 22.727621 | 25.625 | 25.725 | 25.549999 | 25.715 | 178,380,000 |
2014-09-02 | 22.90501 | 25.825001 | 25.934999 | 25.68 | 25.764999 | 214,256,000 |
2014-09-03 | 21.938255 | 24.735001 | 25.799999 | 24.645 | 25.775 | 501,684,000 |
2014-09-04 | 21.756428 | 24.530001 | 25.022499 | 24.4475 | 24.7125 | 342,872,000 |
2014-09-05 | 21.944906 | 24.7425 | 24.8475 | 24.577499 | 24.700001 | 233,828,000 |
2014-09-08 | 21.809641 | 24.59 | 24.827499 | 24.512501 | 24.825001 | 185,426,800 |
2014-09-09 | 21.727608 | 24.497499 | 25.77 | 24.035 | 24.77 | 759,385,200 |
2014-09-10 | 22.39502 | 25.25 | 25.2775 | 24.440001 | 24.502501 | 403,478,400 |
2014-09-11 | 22.490362 | 25.3575 | 25.360001 | 24.905001 | 25.102501 | 249,412,400 |
2014-09-12 | 22.541365 | 25.415001 | 25.547501 | 25.27 | 25.3025 | 250,504,400 |
2014-09-15 | 22.53471 | 25.407499 | 25.762501 | 25.360001 | 25.702499 | 245,266,000 |
2014-09-16 | 22.363979 | 25.215 | 25.315001 | 24.7225 | 24.950001 | 267,632,400 |
2014-09-17 | 22.523621 | 25.395 | 25.450001 | 25.147499 | 25.317499 | 243,706,000 |
2014-09-18 | 22.570194 | 25.4475 | 25.5875 | 25.389999 | 25.4825 | 149,197,600 |
2014-09-19 | 22.386152 | 25.24 | 25.5875 | 25.125 | 25.5725 | 283,609,600 |
2014-09-22 | 22.408318 | 25.264999 | 25.535 | 25.145 | 25.450001 | 211,153,600 |
2014-09-23 | 22.758667 | 25.66 | 25.735001 | 25.135 | 25.15 | 253,608,800 |
2014-09-24 | 22.561319 | 25.4375 | 25.7125 | 25.299999 | 25.540001 | 240,687,200 |
2014-09-25 | 21.700998 | 24.467501 | 25.1775 | 24.43 | 25.127501 | 400,368,000 |
2014-09-26 | 22.339582 | 25.1875 | 25.1875 | 24.6 | 24.6325 | 249,482,000 |
2014-09-29 | 22.197676 | 25.0275 | 25.110001 | 24.657499 | 24.6625 | 199,065,200 |
2014-09-30 | 22.339582 | 25.1875 | 25.385 | 25.1325 | 25.202499 | 221,056,400 |
2014-10-01 | 21.991468 | 24.795 | 25.172501 | 24.674999 | 25.147499 | 205,965,200 |
2014-10-02 | 22.151114 | 24.975 | 25.055 | 24.51 | 24.817499 | 191,031,200 |
2014-10-03 | 22.089029 | 24.905001 | 25.0525 | 24.76 | 24.860001 | 173,878,400 |
2014-10-06 | 22.089029 | 24.905001 | 25.1625 | 24.855 | 24.987499 | 148,204,800 |
2014-10-07 | 21.896118 | 24.6875 | 25.030001 | 24.682501 | 24.8575 | 168,376,800 |
2014-10-08 | 22.350672 | 25.200001 | 25.2775 | 24.577499 | 24.690001 | 229,618,800 |
2014-10-09 | 22.399458 | 25.254999 | 25.594999 | 25.1525 | 25.385 | 309,506,000 |
2014-10-10 | 22.33515 | 25.182501 | 25.5075 | 25.075001 | 25.172501 | 265,326,400 |
2014-10-13 | 22.131161 | 24.952499 | 25.445 | 24.952499 | 25.3325 | 214,333,600 |
2014-10-14 | 21.896118 | 24.6875 | 25.129999 | 24.6425 | 25.0975 | 254,754,400 |
2014-10-15 | 21.627825 | 24.385 | 24.7875 | 23.795 | 24.4925 | 403,734,400 |
2014-10-16 | 21.344009 | 24.065001 | 24.43 | 23.852501 | 23.887501 | 288,618,000 |
2014-10-17 | 21.656652 | 24.4175 | 24.75 | 24.202499 | 24.375 | 272,718,800 |
2014-10-20 | 22.120073 | 24.940001 | 24.99 | 24.555 | 24.58 | 310,069,200 |
2014-10-21 | 22.720964 | 25.6175 | 25.754999 | 25.317499 | 25.754999 | 378,495,600 |
2014-10-22 | 22.836267 | 25.747499 | 26.0275 | 25.65 | 25.709999 | 273,052,400 |
2014-10-23 | 23.244255 | 26.2075 | 26.262501 | 25.907499 | 26.02 | 284,298,800 |
2014-10-24 | 23.330732 | 26.305 | 26.372499 | 26.1325 | 26.295 | 188,215,600 |
2014-10-27 | 23.306335 | 26.2775 | 26.370001 | 26.174999 | 26.2125 | 136,750,800 |
2014-10-28 | 23.667765 | 26.684999 | 26.684999 | 26.3375 | 26.35 | 192,243,600 |
2014-10-29 | 23.800802 | 26.834999 | 26.842501 | 26.59 | 26.6625 | 210,751,600 |
2014-10-30 | 23.720984 | 26.745001 | 26.8375 | 26.475 | 26.74 | 162,619,200 |
2014-10-31 | 23.947145 | 27 | 27.01 | 26.8025 | 27.002501 | 178,557,200 |
2014-11-03 | 24.257578 | 27.35 | 27.575001 | 27.002501 | 27.055 | 209,130,400 |
2014-11-04 | 24.080187 | 27.15 | 27.372499 | 26.93 | 27.34 | 166,297,600 |
2014-11-05 | 24.13784 | 27.215 | 27.325001 | 27.032499 | 27.275 | 149,743,600 |
2014-11-06 | 24.206875 | 27.174999 | 27.1975 | 26.950001 | 27.15 | 139,874,000 |
2014-11-07 | 24.275911 | 27.252501 | 27.33 | 27.137501 | 27.1875 | 134,766,000 |
2014-11-10 | 24.235825 | 27.2075 | 27.3325 | 27.1675 | 27.254999 | 108,782,000 |
2014-11-11 | 24.429569 | 27.424999 | 27.4375 | 27.1 | 27.174999 | 109,769,200 |
2014-11-12 | 24.774748 | 27.8125 | 27.8575 | 27.342501 | 27.344999 | 187,769,600 |
2014-11-13 | 25.124374 | 28.205 | 28.362499 | 27.9 | 27.950001 | 238,091,600 |
2014-11-14 | 25.427238 | 28.545 | 28.547501 | 27.8025 | 28.2875 | 176,254,400 |
2014-11-17 | 25.384932 | 28.497499 | 29.32 | 28.325001 | 28.567499 | 186,986,800 |
2014-11-18 | 25.714518 | 28.8675 | 28.922501 | 28.4725 | 28.485001 | 176,896,000 |
2014-11-19 | 25.536358 | 28.6675 | 28.934999 | 28.450001 | 28.860001 | 167,476,800 |
2014-11-20 | 25.901577 | 29.077499 | 29.215 | 28.7125 | 28.727501 | 173,582,000 |
2014-11-21 | 25.937214 | 29.1175 | 29.3925 | 29.0075 | 29.377501 | 228,717,200 |
2014-11-24 | 26.418228 | 29.657499 | 29.692499 | 29.155001 | 29.2125 | 189,803,200 |
2014-11-25 | 26.18885 | 29.4 | 29.9375 | 29.362499 | 29.7675 | 275,361,600 |
2014-11-26 | 26.500626 | 29.75 | 29.775 | 29.4575 | 29.485001 | 163,073,200 |
2014-11-28 | 26.485039 | 29.7325 | 29.85 | 29.512501 | 29.817499 | 99,257,600 |
2014-12-01 | 25.625437 | 28.7675 | 29.8125 | 27.817499 | 29.702499 | 335,256,000 |
2014-12-02 | 25.527452 | 28.657499 | 28.9375 | 28.1875 | 28.375 | 237,395,600 |
2014-12-03 | 25.816956 | 28.9825 | 29.0875 | 28.7775 | 28.9375 | 172,253,600 |
2014-12-04 | 25.718966 | 28.872499 | 29.299999 | 28.8225 | 28.942499 | 168,178,000 |
2014-12-05 | 25.609852 | 28.75 | 29.02 | 28.66 | 28.997499 | 153,275,600 |
2014-12-08 | 25.030836 | 28.1 | 28.6625 | 27.905001 | 28.525 | 230,659,600 |
2014-12-09 | 25.413874 | 28.530001 | 28.575001 | 27.3375 | 27.547501 | 240,832,000 |
2014-12-10 | 24.930634 | 27.987499 | 28.7125 | 27.885 | 28.602501 | 178,261,200 |
2014-12-11 | 24.857145 | 27.905001 | 28.450001 | 27.834999 | 28.065001 | 165,606,800 |
2014-12-12 | 24.436253 | 27.432501 | 27.967501 | 27.395 | 27.615 | 224,112,400 |
2014-12-15 | 24.102205 | 27.057501 | 27.9 | 26.5875 | 27.674999 | 268,872,400 |
2014-12-16 | 23.772619 | 26.6875 | 27.540001 | 26.565001 | 26.592501 | 243,162,800 |
2014-12-17 | 24.36499 | 27.352501 | 27.459999 | 26.705 | 26.780001 | 213,647,200 |
2014-12-18 | 25.086515 | 28.1625 | 28.1625 | 27.665001 | 27.967501 | 236,024,800 |
2014-12-19 | 24.892773 | 27.945 | 28.309999 | 27.915001 | 28.065001 | 353,719,200 |
2014-12-22 | 25.151098 | 28.235001 | 28.372499 | 27.9925 | 28.040001 | 180,670,000 |
2014-12-23 | 25.062019 | 28.135 | 28.3325 | 28.115 | 28.307501 | 104,113,600 |
2014-12-24 | 24.943996 | 28.002501 | 28.1775 | 28.002501 | 28.145 | 57,918,400 |
2014-12-26 | 25.384932 | 28.497499 | 28.629999 | 28.002501 | 28.025 | 134,884,000 |
2014-12-29 | 25.367113 | 28.477501 | 28.692499 | 28.424999 | 28.4475 | 110,395,600 |
2014-12-30 | 25.057566 | 28.129999 | 28.48 | 28.0275 | 28.41 | 119,526,000 |
2014-12-31 | 24.580999 | 27.594999 | 28.282499 | 27.5525 | 28.205 | 165,613,600 |
2015-01-02 | 24.347172 | 27.3325 | 27.860001 | 26.8375 | 27.8475 | 212,818,400 |
2015-01-05 | 23.661266 | 26.5625 | 27.1625 | 26.352501 | 27.0725 | 257,142,000 |
2015-01-06 | 23.663498 | 26.565001 | 26.8575 | 26.157499 | 26.635 | 263,188,400 |
2015-01-07 | 23.995319 | 26.9375 | 27.049999 | 26.674999 | 26.799999 | 160,423,600 |
2015-01-08 | 24.917278 | 27.9725 | 28.0375 | 27.174999 | 27.307501 | 237,458,000 |
2015-01-09 | 24.943996 | 28.002501 | 28.3125 | 27.5525 | 28.1675 | 214,798,000 |
2015-01-12 | 24.329355 | 27.3125 | 28.157499 | 27.200001 | 28.15 | 198,603,200 |
2015-01-13 | 24.54537 | 27.555 | 28.200001 | 27.227501 | 27.8575 | 268,367,600 |
2015-01-14 | 24.451841 | 27.450001 | 27.622499 | 27.125 | 27.26 | 195,826,400 |
2015-01-15 | 23.788212 | 26.705 | 27.514999 | 26.665001 | 27.5 | 240,056,000 |
2015-01-16 | 23.603373 | 26.497499 | 26.895 | 26.299999 | 26.7575 | 314,053,200 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.