Date stringlengths 8 10 | Open float64 23.9 58.6 | High float64 23.9 58.7 | Low float64 23.9 57.7 | Volume int64 2 116k | OpenInt int64 0 0 | Close float64 23.9 58.4 |
|---|---|---|---|---|---|---|
12/12/2011 | 27.242 | 27.552 | 26.923 | 1,341 | 0 | 27.105 |
12/16/2011 | 26.447 | 26.447 | 26.215 | 16,029 | 0 | 26.389 |
12/19/2011 | 26.273 | 26.389 | 26.196 | 1,238 | 0 | 26.389 |
12/20/2011 | 26.777 | 26.806 | 26.737 | 1,345 | 0 | 26.806 |
12/21/2011 | 26.806 | 26.923 | 26.65 | 16,067 | 0 | 26.923 |
12/22/2011 | 27.085 | 27.115 | 27.019 | 5,326 | 0 | 27.048 |
12/23/2011 | 27.175 | 27.223 | 27.175 | 3,427 | 0 | 27.223 |
12/27/2011 | 27.165 | 27.184 | 27.105 | 5,791 | 0 | 27.175 |
12/29/2011 | 27.038 | 27.175 | 26.999 | 9,159 | 0 | 27.038 |
12/30/2011 | 27.155 | 27.281 | 27.067 | 5,378 | 0 | 27.252 |
1/3/2012 | 28.087 | 28.087 | 27.766 | 1,054 | 0 | 27.766 |
1/4/2012 | 27.708 | 27.854 | 27.708 | 423 | 0 | 27.776 |
1/5/2012 | 27.057 | 27.378 | 27.057 | 19,515 | 0 | 27.34 |
1/6/2012 | 27.145 | 27.194 | 27.095 | 5,929 | 0 | 27.095 |
1/9/2012 | 27.204 | 27.204 | 27.184 | 720 | 0 | 27.184 |
1/10/2012 | 27.533 | 27.533 | 27.175 | 309 | 0 | 27.533 |
1/11/2012 | 27.321 | 27.805 | 27.242 | 930 | 0 | 27.572 |
1/12/2012 | 27.291 | 27.388 | 27.291 | 720 | 0 | 27.388 |
1/13/2012 | 27.029 | 27.223 | 27.029 | 1,515 | 0 | 27.223 |
1/17/2012 | 27.572 | 27.572 | 27.572 | 206 | 0 | 27.572 |
1/18/2012 | 27.874 | 27.874 | 27.874 | 411 | 0 | 27.874 |
1/19/2012 | 28.193 | 28.278 | 28.193 | 340 | 0 | 28.278 |
1/20/2012 | 28.203 | 28.203 | 28.203 | 411 | 0 | 28.203 |
1/24/2012 | 27.999 | 27.999 | 27.999 | 391 | 0 | 27.999 |
1/26/2012 | 28.558 | 28.558 | 28.298 | 33,639 | 0 | 28.493 |
1/30/2012 | 27.824 | 28.009 | 27.824 | 471 | 0 | 28.009 |
1/31/2012 | 28.155 | 28.155 | 28.155 | 360 | 0 | 28.155 |
2/1/2012 | 28.813 | 28.823 | 28.773 | 16,552 | 0 | 28.773 |
2/2/2012 | 28.888 | 28.888 | 28.888 | 142 | 0 | 28.888 |
2/7/2012 | 29.035 | 29.035 | 29.035 | 309 | 0 | 29.035 |
2/8/2012 | 28.968 | 29.113 | 28.851 | 10,871 | 0 | 28.888 |
2/10/2012 | 28.879 | 28.879 | 28.823 | 340 | 0 | 28.823 |
2/13/2012 | 29.103 | 29.103 | 29.103 | 558 | 0 | 29.103 |
2/15/2012 | 29.189 | 29.248 | 29.189 | 930 | 0 | 29.248 |
2/16/2012 | 29.519 | 29.519 | 29.519 | 206 | 0 | 29.519 |
2/17/2012 | 29.472 | 29.472 | 29.406 | 732 | 0 | 29.406 |
2/22/2012 | 29.482 | 29.482 | 29.482 | 217 | 0 | 29.482 |
2/27/2012 | 29.462 | 29.519 | 29.462 | 774 | 0 | 29.519 |
2/28/2012 | 29.645 | 29.926 | 29.645 | 1,162 | 0 | 29.926 |
2/29/2012 | 29.586 | 29.615 | 29.519 | 792 | 0 | 29.519 |
3/1/2012 | 29.733 | 29.743 | 29.733 | 740 | 0 | 29.743 |
3/5/2012 | 29.278 | 29.278 | 29.278 | 568 | 0 | 29.278 |
3/6/2012 | 28.493 | 28.493 | 28.493 | 124 | 0 | 28.493 |
3/8/2012 | 29.366 | 29.576 | 29.366 | 720 | 0 | 29.576 |
3/9/2012 | 29.491 | 29.509 | 29.434 | 1,103 | 0 | 29.462 |
3/12/2012 | 29.416 | 29.416 | 29.386 | 421 | 0 | 29.386 |
3/13/2012 | 29.547 | 29.645 | 29.547 | 930 | 0 | 29.645 |
3/16/2012 | 29.996 | 29.996 | 29.897 | 1,032 | 0 | 29.897 |
3/20/2012 | 29.819 | 29.819 | 29.819 | 513 | 0 | 29.819 |
3/21/2012 | 30.063 | 30.063 | 30.034 | 324 | 0 | 30.034 |
3/27/2012 | 30.51 | 30.51 | 30.374 | 6,140 | 0 | 30.414 |
3/28/2012 | 30.226 | 30.226 | 30.054 | 437 | 0 | 30.054 |
3/29/2012 | 29.829 | 29.829 | 29.819 | 433 | 0 | 29.819 |
3/30/2012 | 30.073 | 30.073 | 30.006 | 1,178 | 0 | 30.006 |
4/3/2012 | 30.47 | 30.47 | 30.442 | 1,160 | 0 | 30.442 |
4/10/2012 | 28.948 | 28.997 | 28.948 | 930 | 0 | 28.997 |
4/16/2012 | 29.287 | 29.287 | 29.287 | 151 | 0 | 29.287 |
4/17/2012 | 29.694 | 29.733 | 29.694 | 339 | 0 | 29.733 |
4/18/2012 | 29.694 | 29.694 | 29.615 | 523 | 0 | 29.615 |
4/23/2012 | 29.015 | 29.15 | 28.918 | 2,700 | 0 | 28.958 |
4/24/2012 | 29.132 | 29.132 | 29.132 | 206 | 0 | 29.132 |
4/25/2012 | 29.346 | 29.376 | 29.326 | 1,751 | 0 | 29.376 |
4/26/2012 | 29.376 | 29.434 | 29.376 | 1,136 | 0 | 29.434 |
5/2/2012 | 29.557 | 29.557 | 29.557 | 368 | 0 | 29.557 |
5/3/2012 | 29.248 | 29.278 | 29.248 | 660 | 0 | 29.278 |
5/4/2012 | 28.745 | 28.745 | 28.668 | 3,640 | 0 | 28.668 |
5/8/2012 | 28.358 | 28.358 | 28.174 | 930 | 0 | 28.184 |
5/9/2012 | 27.99 | 28.078 | 27.99 | 400 | 0 | 28.078 |
5/10/2012 | 28.231 | 28.231 | 28.231 | 102 | 0 | 28.231 |
5/11/2012 | 28.164 | 28.174 | 28.164 | 309 | 0 | 28.174 |
5/14/2012 | 27.844 | 27.844 | 27.844 | 101 | 0 | 27.844 |
5/15/2012 | 27.834 | 27.834 | 27.834 | 124 | 0 | 27.834 |
5/16/2012 | 27.533 | 27.59 | 27.494 | 1,238 | 0 | 27.494 |
5/21/2012 | 27.272 | 27.456 | 27.252 | 2,577 | 0 | 27.456 |
5/23/2012 | 27.105 | 27.105 | 27.085 | 3,608 | 0 | 27.085 |
5/24/2012 | 27.223 | 27.223 | 27.223 | 201 | 0 | 27.223 |
5/30/2012 | 27.204 | 27.204 | 27.204 | 101 | 0 | 27.204 |
6/14/2012 | 27.204 | 27.204 | 27.095 | 461 | 0 | 27.095 |
6/15/2012 | 27.272 | 27.272 | 27.252 | 1,441 | 0 | 27.252 |
6/19/2012 | 28.049 | 28.049 | 28.019 | 309 | 0 | 28.019 |
6/20/2012 | 27.874 | 27.874 | 27.874 | 101 | 0 | 27.874 |
6/26/2012 | 26.933 | 26.933 | 26.806 | 1,568 | 0 | 26.923 |
6/27/2012 | 27.029 | 27.085 | 27.029 | 312 | 0 | 27.085 |
6/28/2012 | 26.816 | 26.876 | 26.816 | 206 | 0 | 26.876 |
6/29/2012 | 27.62 | 27.62 | 27.62 | 309 | 0 | 27.62 |
7/5/2012 | 27.912 | 27.99 | 27.912 | 1,313 | 0 | 27.97 |
7/6/2012 | 27.698 | 27.698 | 27.639 | 558 | 0 | 27.639 |
7/10/2012 | 27.63 | 27.63 | 27.63 | 126 | 0 | 27.63 |
7/12/2012 | 27.038 | 27.038 | 27.038 | 168 | 0 | 27.038 |
7/16/2012 | 26.96 | 26.96 | 26.951 | 513 | 0 | 26.951 |
7/17/2012 | 27.009 | 27.125 | 27.009 | 449 | 0 | 27.125 |
7/18/2012 | 27.331 | 27.331 | 27.331 | 1,133 | 0 | 27.331 |
7/20/2012 | 27.115 | 27.115 | 27.115 | 122 | 0 | 27.115 |
7/23/2012 | 26.399 | 26.399 | 26.399 | 154 | 0 | 26.399 |
7/25/2012 | 26.846 | 26.846 | 26.846 | 101 | 0 | 26.846 |
7/26/2012 | 27.504 | 27.504 | 27.504 | 152 | 0 | 27.504 |
7/27/2012 | 27.874 | 27.99 | 27.786 | 950 | 0 | 27.99 |
7/30/2012 | 27.922 | 27.922 | 27.922 | 112 | 0 | 27.922 |
8/1/2012 | 28.087 | 28.087 | 27.903 | 291 | 0 | 27.903 |
8/2/2012 | 27.301 | 27.301 | 27.301 | 14,120 | 0 | 27.301 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.