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
|
|---|---|---|---|---|---|---|
2012-10-10
| 19.93
| 19.940001
| 19.450001
| 19.639999
| 19.619183
| 39,321,800
|
2012-10-11
| 19.879999
| 19.959999
| 19.610001
| 19.75
| 19.729067
| 21,817,300
|
2012-10-12
| 19.75
| 19.799999
| 19.48
| 19.52
| 19.499311
| 18,809,400
|
2012-10-15
| 19.68
| 19.879999
| 19.49
| 19.52
| 19.499311
| 20,189,700
|
2012-10-16
| 19.68
| 19.690001
| 19.299999
| 19.48
| 19.459352
| 21,834,700
|
2012-10-17
| 19.5
| 20.48
| 19.370001
| 19.879999
| 19.858929
| 44,074,500
|
2012-10-18
| 19.700001
| 19.790001
| 18.889999
| 18.98
| 18.959883
| 52,157,400
|
2012-10-19
| 19
| 19.059999
| 18.799999
| 19
| 18.979862
| 34,835,000
|
2012-10-22
| 19.200001
| 19.43
| 19.049999
| 19.32
| 19.299522
| 32,447,300
|
2012-10-23
| 19.25
| 19.799999
| 19.1
| 19.5
| 19.479332
| 78,381,200
|
2012-10-24
| 24.129999
| 24.25
| 22.85
| 23.23
| 23.205378
| 228,949,900
|
2012-10-25
| 23.290001
| 23.309999
| 22.469999
| 22.559999
| 22.536089
| 76,142,000
|
2012-10-26
| 22.4
| 22.879999
| 21.879999
| 21.940001
| 21.916746
| 73,175,800
|
2012-10-31
| 20.82
| 21.5
| 20.73
| 21.110001
| 21.087626
| 99,378,200
|
2012-11-01
| 21.08
| 21.440001
| 21.01
| 21.209999
| 21.187519
| 37,713,900
|
2012-11-02
| 21.26
| 21.690001
| 21.07
| 21.18
| 21.157553
| 38,344,400
|
2012-11-05
| 21.1
| 21.48
| 20.92
| 21.25
| 21.227478
| 31,806,700
|
2012-11-06
| 21.24
| 21.370001
| 20.99
| 21.17
| 21.147562
| 29,062,700
|
2012-11-07
| 20.85
| 20.950001
| 20.370001
| 20.469999
| 20.448303
| 33,396,800
|
2012-11-08
| 20.52
| 20.73
| 19.98
| 19.99
| 19.968813
| 34,254,600
|
2012-11-09
| 19.959999
| 20
| 19.129999
| 19.209999
| 19.189638
| 42,295,500
|
2012-11-12
| 19.15
| 20.17
| 18.870001
| 20.07
| 20.048727
| 67,349,200
|
2012-11-13
| 19.610001
| 20.110001
| 19.559999
| 19.860001
| 19.838951
| 71,775,100
|
2012-11-14
| 20.1
| 22.5
| 19.93
| 22.360001
| 22.336302
| 229,751,000
|
2012-11-15
| 22.34
| 22.5
| 21.65
| 22.17
| 22.146502
| 78,857,700
|
2012-11-16
| 22.25
| 23.93
| 22.18
| 23.559999
| 23.535028
| 107,182,200
|
2012-11-19
| 23.959999
| 24.120001
| 22.82
| 22.92
| 22.895708
| 85,021,300
|
2012-11-20
| 22.73
| 23.9
| 22.700001
| 23.1
| 23.075518
| 46,655,300
|
2012-11-21
| 23.219999
| 24.530001
| 23.049999
| 24.32
| 24.294224
| 89,862,400
|
2012-11-23
| 24.58
| 24.68
| 23.879999
| 24
| 23.974564
| 29,520,900
|
2012-11-26
| 24.940001
| 26.09
| 24.809999
| 25.940001
| 25.912506
| 123,865,000
|
2012-11-27
| 26.040001
| 26.5
| 25.459999
| 26.15
| 26.122284
| 85,760,600
|
2012-11-28
| 25.940001
| 26.49
| 25.75
| 26.360001
| 26.332062
| 49,205,600
|
2012-11-29
| 26.5
| 27.52
| 26.16
| 27.32
| 27.291044
| 88,759,700
|
2012-11-30
| 27.26
| 28
| 26.76
| 28
| 27.970324
| 127,049,600
|
2012-12-03
| 28
| 28.879999
| 26.98
| 27.040001
| 27.011341
| 123,526,100
|
2012-12-04
| 27.059999
| 27.76
| 26.68
| 27.459999
| 27.430895
| 72,869,200
|
2012-12-05
| 27.75
| 27.9
| 27.26
| 27.709999
| 27.68063
| 58,976,300
|
2012-12-06
| 27.68
| 27.75
| 26.82
| 26.969999
| 26.941414
| 46,001,500
|
2012-12-07
| 27.07
| 27.780001
| 26.84
| 27.49
| 27.460863
| 51,751,900
|
2012-12-10
| 27.17
| 28.17
| 27.1
| 27.84
| 27.810493
| 50,608,500
|
2012-12-11
| 28.07
| 28.24
| 27.66
| 27.98
| 27.950344
| 77,099,100
|
2012-12-12
| 28
| 28.139999
| 27.370001
| 27.58
| 27.550768
| 46,704,200
|
2012-12-13
| 27.59
| 28.75
| 27.43
| 28.24
| 28.210068
| 81,051,600
|
2012-12-14
| 28.18
| 28.33
| 26.76
| 26.809999
| 26.781584
| 91,631,600
|
2012-12-17
| 26.77
| 27
| 26.32
| 26.75
| 26.721647
| 57,742,500
|
2012-12-18
| 26.959999
| 27.91
| 26.9
| 27.709999
| 27.68063
| 60,512,900
|
2012-12-19
| 27.83
| 28.219999
| 26.950001
| 27.41
| 27.380949
| 61,390,300
|
2012-12-20
| 27.49
| 27.6
| 27.129999
| 27.360001
| 27.331001
| 35,574,800
|
2012-12-21
| 26.66
| 27.01
| 26.120001
| 26.26
| 26.232168
| 54,555,200
|
2012-12-24
| 26.5
| 26.959999
| 26.200001
| 26.93
| 26.901457
| 28,230,100
|
2012-12-26
| 27.030001
| 27.18
| 26.379999
| 26.51
| 26.481903
| 33,175,400
|
2012-12-27
| 26.549999
| 26.799999
| 25.52
| 26.049999
| 26.022388
| 43,481,700
|
2012-12-28
| 25.48
| 26.110001
| 25.15
| 25.91
| 25.882538
| 56,574,800
|
2012-12-31
| 26.200001
| 26.99
| 26.110001
| 26.620001
| 26.591787
| 60,374,500
|
2013-01-02
| 27.440001
| 28.18
| 27.42
| 28
| 27.970324
| 69,846,400
|
2013-01-03
| 27.879999
| 28.469999
| 27.59
| 27.77
| 27.740568
| 63,140,600
|
2013-01-04
| 28.01
| 28.93
| 27.83
| 28.76
| 28.729517
| 72,715,400
|
2013-01-07
| 28.690001
| 29.790001
| 28.65
| 29.42
| 29.388819
| 83,781,800
|
2013-01-08
| 29.51
| 29.6
| 28.860001
| 29.059999
| 29.0292
| 45,871,300
|
2013-01-09
| 29.67
| 30.6
| 29.49
| 30.59
| 30.557579
| 104,787,700
|
2013-01-10
| 30.6
| 31.450001
| 30.280001
| 31.299999
| 31.266825
| 95,316,400
|
2013-01-11
| 31.280001
| 31.959999
| 31.1
| 31.719999
| 31.68638
| 89,598,000
|
2013-01-14
| 32.080002
| 32.209999
| 30.620001
| 30.950001
| 30.917196
| 98,892,800
|
2013-01-15
| 30.639999
| 31.709999
| 29.879999
| 30.1
| 30.068098
| 173,242,600
|
2013-01-16
| 30.209999
| 30.35
| 29.530001
| 29.85
| 29.818363
| 75,332,700
|
2013-01-17
| 30.08
| 30.42
| 30.030001
| 30.139999
| 30.108055
| 40,256,700
|
2013-01-18
| 30.309999
| 30.440001
| 29.27
| 29.66
| 29.628563
| 49,631,500
|
2013-01-22
| 29.75
| 30.889999
| 29.74
| 30.73
| 30.69743
| 55,243,300
|
2013-01-23
| 31.1
| 31.5
| 30.799999
| 30.82
| 30.787334
| 48,899,800
|
2013-01-24
| 31.27
| 31.49
| 30.809999
| 31.08
| 31.047058
| 43,845,100
|
2013-01-25
| 31.41
| 31.93
| 31.129999
| 31.540001
| 31.506573
| 54,363,600
|
2013-01-28
| 31.879999
| 32.509998
| 31.809999
| 32.470001
| 32.435585
| 59,682,500
|
2013-01-29
| 32
| 32.07
| 30.709999
| 30.790001
| 30.757366
| 72,976,500
|
2013-01-30
| 30.98
| 31.49
| 30.879999
| 31.24
| 31.206888
| 87,682,100
|
2013-01-31
| 29.15
| 31.469999
| 28.74
| 30.98
| 30.947165
| 190,744,900
|
2013-02-01
| 31.01
| 31.02
| 29.629999
| 29.73
| 29.698488
| 85,856,700
|
2013-02-04
| 29.059999
| 29.200001
| 28.01
| 28.110001
| 28.080208
| 92,362,200
|
2013-02-05
| 28.26
| 28.959999
| 28.040001
| 28.639999
| 28.609644
| 47,948,200
|
2013-02-06
| 28.74
| 29.290001
| 28.66
| 29.049999
| 29.019209
| 38,375,900
|
2013-02-07
| 29.110001
| 29.15
| 28.27
| 28.65
| 28.619635
| 34,540,100
|
2013-02-08
| 28.889999
| 29.17
| 28.51
| 28.549999
| 28.519739
| 37,708,800
|
2013-02-11
| 28.610001
| 28.68
| 28.040001
| 28.26
| 28.230047
| 37,361,800
|
2013-02-12
| 27.67
| 28.16
| 27.1
| 27.370001
| 27.340992
| 93,498,700
|
2013-02-13
| 27.360001
| 28.32
| 27.309999
| 27.91
| 27.880419
| 50,164,000
|
2013-02-14
| 28.02
| 28.629999
| 28.01
| 28.5
| 28.469793
| 35,615,800
|
2013-02-15
| 28.52
| 28.75
| 28.09
| 28.32
| 28.289984
| 33,109,300
|
2013-02-19
| 28.23
| 29.08
| 28.120001
| 28.93
| 28.899338
| 49,396,400
|
2013-02-20
| 28.92
| 29.049999
| 28.33
| 28.459999
| 28.429834
| 42,098,200
|
2013-02-21
| 28.280001
| 28.549999
| 27.15
| 27.280001
| 27.251087
| 49,642,300
|
2013-02-22
| 27.620001
| 27.629999
| 26.82
| 27.129999
| 27.101244
| 36,350,200
|
2013-02-25
| 27.16
| 27.639999
| 27.15
| 27.27
| 27.241096
| 34,652,000
|
2013-02-26
| 27.360001
| 27.459999
| 26.700001
| 27.389999
| 27.36097
| 31,611,700
|
2013-02-27
| 27.34
| 27.34
| 26.629999
| 26.870001
| 26.841522
| 44,319,700
|
2013-02-28
| 26.84
| 27.299999
| 26.34
| 27.25
| 27.221119
| 83,027,800
|
2013-03-01
| 27.049999
| 28.120001
| 26.809999
| 27.780001
| 27.750557
| 54,064,800
|
2013-03-04
| 27.76
| 28.059999
| 27.440001
| 27.719999
| 27.690619
| 32,400,700
|
2013-03-05
| 27.879999
| 28.18
| 27.209999
| 27.52
| 27.490831
| 40,622,200
|
2013-03-06
| 28.1
| 28.129999
| 27.35
| 27.450001
| 27.420906
| 33,532,600
|
2013-03-07
| 27.57
| 28.68
| 27.469999
| 28.58
| 28.549707
| 74,540,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.