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
|
|---|---|---|---|---|---|---|
2013-03-08
| 28.43
| 28.469999
| 27.73
| 27.959999
| 27.930365
| 44,198,900
|
2013-03-11
| 28.01
| 28.639999
| 27.83
| 28.139999
| 28.110174
| 35,642,100
|
2013-03-12
| 28.1
| 28.32
| 27.6
| 27.83
| 27.800503
| 27,569,600
|
2013-03-13
| 27.620001
| 27.65
| 26.92
| 27.08
| 27.051298
| 39,619,500
|
2013-03-14
| 27.1
| 27.43
| 26.83
| 27.040001
| 27.011341
| 27,646,400
|
2013-03-15
| 27.030001
| 27.059999
| 26.559999
| 26.65
| 26.621754
| 31,597,400
|
2013-03-18
| 26.370001
| 26.790001
| 25.780001
| 26.49
| 26.461924
| 26,653,700
|
2013-03-19
| 26.530001
| 26.9
| 26.209999
| 26.549999
| 26.521858
| 25,254,200
|
2013-03-20
| 26.68
| 26.690001
| 25.780001
| 25.860001
| 25.832592
| 44,006,500
|
2013-03-21
| 25.66
| 26.110001
| 25.559999
| 25.74
| 25.712719
| 24,336,100
|
2013-03-22
| 25.799999
| 26.01
| 25.629999
| 25.73
| 25.702728
| 18,456,300
|
2013-03-25
| 25.75
| 25.799999
| 25.08
| 25.129999
| 25.103365
| 39,199,000
|
2013-03-26
| 25.08
| 25.48
| 25.030001
| 25.209999
| 25.183279
| 26,957,200
|
2013-03-27
| 25
| 26.280001
| 24.719999
| 26.09
| 26.062347
| 52,297,400
|
2013-03-28
| 26.09
| 26.17
| 25.52
| 25.58
| 25.552889
| 28,585,700
|
2013-04-01
| 25.629999
| 25.889999
| 25.280001
| 25.530001
| 25.502941
| 22,249,300
|
2013-04-02
| 25.77
| 26.120001
| 25.299999
| 25.42
| 25.393057
| 35,153,300
|
2013-04-03
| 25.83
| 26.389999
| 25.700001
| 26.25
| 26.222178
| 48,195,200
|
2013-04-04
| 26.620001
| 27.23
| 26.110001
| 27.07
| 27.041309
| 82,016,800
|
2013-04-05
| 26.860001
| 27.799999
| 26.610001
| 27.389999
| 27.36097
| 64,566,600
|
2013-04-08
| 27.190001
| 27.200001
| 26.629999
| 26.85
| 26.821543
| 27,256,000
|
2013-04-09
| 26.58
| 26.889999
| 26.42
| 26.59
| 26.561817
| 21,311,100
|
2013-04-10
| 27.01
| 27.84
| 26.9
| 27.57
| 27.540779
| 45,949,400
|
2013-04-11
| 27.48
| 28.1
| 27.25
| 28.02
| 27.990303
| 33,368,500
|
2013-04-12
| 28
| 28
| 27.24
| 27.4
| 27.370958
| 28,697,400
|
2013-04-15
| 27.16
| 27.48
| 26.360001
| 26.52
| 26.491892
| 30,275,400
|
2013-04-16
| 26.809999
| 27.110001
| 26.4
| 26.92
| 26.891468
| 27,365,900
|
2013-04-17
| 26.65
| 27.200001
| 26.389999
| 26.629999
| 26.601774
| 26,440,600
|
2013-04-18
| 26.82
| 26.82
| 25.15
| 25.690001
| 25.662771
| 39,059,000
|
2013-04-19
| 25.620001
| 25.959999
| 25.33
| 25.73
| 25.702728
| 20,380,900
|
2013-04-22
| 25.809999
| 26.360001
| 25.700001
| 25.969999
| 25.942474
| 25,687,600
|
2013-04-23
| 26.219999
| 26.33
| 25.77
| 25.98
| 25.952463
| 25,191,500
|
2013-04-24
| 25.93
| 26.4
| 25.799999
| 26.110001
| 26.082327
| 19,729,900
|
2013-04-25
| 26.07
| 26.4
| 26
| 26.139999
| 26.112293
| 17,150,000
|
2013-04-26
| 26.6
| 27.620001
| 26.6
| 26.85
| 26.821543
| 33,018,000
|
2013-04-29
| 27.16
| 27.41
| 26.860001
| 26.98
| 26.951405
| 29,201,100
|
2013-04-30
| 27.129999
| 27.85
| 27.01
| 27.77
| 27.740568
| 36,245,700
|
2013-05-01
| 27.85
| 27.92
| 27.309999
| 27.43
| 27.400927
| 64,567,600
|
2013-05-02
| 28.01
| 29.02
| 27.98
| 28.969999
| 28.939295
| 104,257,000
|
2013-05-03
| 29.040001
| 29.07
| 28.15
| 28.309999
| 28.279993
| 58,506,400
|
2013-05-06
| 28.33
| 28.459999
| 27.48
| 27.57
| 27.540779
| 43,939,400
|
2013-05-07
| 27.549999
| 27.85
| 26.85
| 26.889999
| 26.8615
| 41,259,100
|
2013-05-08
| 26.879999
| 27.299999
| 26.65
| 27.120001
| 27.091257
| 34,654,900
|
2013-05-09
| 27.08
| 27.549999
| 26.85
| 27.040001
| 27.011341
| 33,457,200
|
2013-05-10
| 27.139999
| 27.299999
| 26.57
| 26.68
| 26.651722
| 30,847,100
|
2013-05-13
| 26.6
| 27.33
| 26.530001
| 26.82
| 26.791573
| 29,068,800
|
2013-05-14
| 26.889999
| 27.280001
| 26.82
| 27.07
| 27.041309
| 24,930,300
|
2013-05-15
| 26.92
| 26.99
| 26.4
| 26.6
| 26.571808
| 30,299,800
|
2013-05-16
| 26.48
| 26.549999
| 25.9
| 26.129999
| 26.102304
| 35,499,100
|
2013-05-17
| 26.4
| 26.6
| 26.200001
| 26.25
| 26.222178
| 29,462,700
|
2013-05-20
| 26.18
| 26.190001
| 25.690001
| 25.76
| 25.732697
| 42,402,900
|
2013-05-21
| 25.870001
| 26.08
| 25.59
| 25.66
| 25.632803
| 26,261,300
|
2013-05-22
| 25.65
| 25.85
| 24.92
| 25.16
| 25.133333
| 45,314,500
|
2013-05-23
| 24.799999
| 25.530001
| 24.77
| 25.059999
| 25.033438
| 37,663,100
|
2013-05-24
| 24.969999
| 24.969999
| 24.08
| 24.309999
| 24.284233
| 58,727,900
|
2013-05-28
| 24.540001
| 24.540001
| 23.92
| 24.1
| 24.074457
| 50,079,700
|
2013-05-29
| 23.790001
| 23.809999
| 23.26
| 23.32
| 23.295282
| 64,237,800
|
2013-05-30
| 24.129999
| 24.780001
| 23.93
| 24.549999
| 24.523979
| 60,733,200
|
2013-05-31
| 24.629999
| 24.950001
| 24.27
| 24.35
| 24.324192
| 35,925,000
|
2013-06-03
| 24.27
| 24.32
| 23.709999
| 23.85
| 23.824722
| 35,733,800
|
2013-06-04
| 23.889999
| 23.93
| 23.32
| 23.52
| 23.495071
| 34,760,800
|
2013-06-05
| 23.35
| 23.709999
| 22.790001
| 22.9
| 22.875729
| 53,819,700
|
2013-06-06
| 22.99
| 23.09
| 22.67
| 22.969999
| 22.945654
| 31,260,700
|
2013-06-07
| 23.030001
| 23.4
| 22.860001
| 23.290001
| 23.265316
| 38,699,200
|
2013-06-10
| 24.059999
| 24.6
| 23.99
| 24.33
| 24.304213
| 58,393,000
|
2013-06-11
| 24.030001
| 24.35
| 24
| 24.030001
| 24.004532
| 29,885,900
|
2013-06-12
| 24.16
| 24.26
| 23.58
| 23.77
| 23.744806
| 26,445,800
|
2013-06-13
| 23.719999
| 23.83
| 23.27
| 23.73
| 23.704849
| 31,189,300
|
2013-06-14
| 23.559999
| 23.889999
| 23.26
| 23.629999
| 23.604954
| 30,677,100
|
2013-06-17
| 23.91
| 24.25
| 23.75
| 24.02
| 23.994541
| 33,664,500
|
2013-06-18
| 24.09
| 24.690001
| 24.08
| 24.209999
| 24.18434
| 36,709,100
|
2013-06-19
| 24.200001
| 25.190001
| 24.1
| 24.309999
| 24.284233
| 31,790,600
|
2013-06-20
| 24.280001
| 24.75
| 23.65
| 23.9
| 23.874668
| 42,765,600
|
2013-06-21
| 24.59
| 24.700001
| 24.049999
| 24.530001
| 24.504002
| 45,833,900
|
2013-06-24
| 23.950001
| 24.110001
| 23.379999
| 23.940001
| 23.914627
| 40,626,000
|
2013-06-25
| 24.139999
| 24.43
| 24.040001
| 24.25
| 24.224298
| 24,713,200
|
2013-06-26
| 24.51
| 24.65
| 23.99
| 24.16
| 24.134394
| 29,890,300
|
2013-06-27
| 24.24
| 24.84
| 24.209999
| 24.66
| 24.633863
| 34,694,100
|
2013-06-28
| 24.68
| 24.98
| 24.42
| 24.879999
| 24.853628
| 96,778,900
|
2013-07-01
| 24.969999
| 25.059999
| 24.620001
| 24.809999
| 24.783703
| 20,582,200
|
2013-07-02
| 24.700001
| 24.77
| 24.299999
| 24.41
| 24.384129
| 18,394,100
|
2013-07-03
| 24.219999
| 24.709999
| 24.15
| 24.52
| 24.494013
| 10,404,400
|
2013-07-05
| 24.65
| 24.66
| 24.200001
| 24.370001
| 24.344172
| 20,229,500
|
2013-07-08
| 24.469999
| 25.040001
| 24.42
| 24.709999
| 24.683809
| 27,064,600
|
2013-07-09
| 25.07
| 25.49
| 25.030001
| 25.48
| 25.452993
| 30,387,900
|
2013-07-10
| 25.58
| 25.83
| 25.469999
| 25.799999
| 25.772654
| 26,721,800
|
2013-07-11
| 25.959999
| 26
| 25.450001
| 25.809999
| 25.782644
| 26,777,400
|
2013-07-12
| 25.74
| 25.93
| 25.549999
| 25.91
| 25.882538
| 16,537,900
|
2013-07-15
| 25.93
| 26.43
| 25.65
| 26.280001
| 26.252148
| 24,234,000
|
2013-07-16
| 26.389999
| 26.75
| 26.01
| 26.32
| 26.292103
| 30,817,600
|
2013-07-17
| 26.370001
| 26.780001
| 26.299999
| 26.65
| 26.621754
| 21,518,500
|
2013-07-18
| 26.75
| 26.77
| 26.120001
| 26.18
| 26.152252
| 24,806,900
|
2013-07-19
| 25.82
| 26.110001
| 25.6
| 25.879999
| 25.85257
| 46,539,700
|
2013-07-22
| 25.99
| 26.129999
| 25.719999
| 26.049999
| 26.022388
| 27,526,300
|
2013-07-23
| 26.1
| 26.299999
| 25.969999
| 26.129999
| 26.102304
| 28,221,600
|
2013-07-24
| 26.32
| 26.530001
| 26.049999
| 26.51
| 26.481903
| 82,635,600
|
2013-07-25
| 33.540001
| 34.880001
| 32.75
| 34.360001
| 34.323582
| 365,457,900
|
2013-07-26
| 33.77
| 34.73
| 33.560001
| 34.009998
| 33.973953
| 136,028,900
|
2013-07-29
| 34.07
| 35.630001
| 34.009998
| 35.43
| 35.392448
| 124,718,800
|
2013-07-30
| 35.650002
| 37.959999
| 35.32
| 37.630001
| 37.590118
| 173,582,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.