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
|
|---|---|---|---|---|---|---|
2013-12-20
| 54.93
| 55.150002
| 54.23
| 55.119999
| 55.061577
| 239,824,000
|
2013-12-23
| 55.5
| 58.32
| 55.450001
| 57.77
| 57.708771
| 98,297,000
|
2013-12-24
| 58.27
| 58.580002
| 56.91
| 57.959999
| 57.898567
| 46,617,800
|
2013-12-26
| 58.32
| 58.380001
| 57.369999
| 57.73
| 57.668812
| 55,101,000
|
2013-12-27
| 57.48
| 57.68
| 55.25
| 55.439999
| 55.381237
| 60,466,000
|
2013-12-30
| 54.93
| 55.18
| 53.43
| 53.709999
| 53.653072
| 68,307,000
|
2013-12-31
| 54.119999
| 54.860001
| 53.91
| 54.650002
| 54.592079
| 43,076,200
|
2014-01-02
| 54.830002
| 55.220001
| 54.189999
| 54.709999
| 54.652012
| 43,195,500
|
2014-01-03
| 55.02
| 55.650002
| 54.529999
| 54.560001
| 54.502174
| 38,246,200
|
2014-01-06
| 54.419998
| 57.259998
| 54.049999
| 57.200001
| 57.139374
| 68,852,600
|
2014-01-07
| 57.700001
| 58.549999
| 57.220001
| 57.919998
| 57.858608
| 77,207,400
|
2014-01-08
| 57.599998
| 58.41
| 57.23
| 58.23
| 58.168282
| 56,682,400
|
2014-01-09
| 58.650002
| 58.959999
| 56.650002
| 57.220001
| 57.159355
| 92,253,300
|
2014-01-10
| 57.130001
| 58.299999
| 57.060001
| 57.939999
| 57.87859
| 42,449,500
|
2014-01-13
| 57.91
| 58.25
| 55.380001
| 55.91
| 55.850742
| 63,010,900
|
2014-01-14
| 56.459999
| 57.779999
| 56.099998
| 57.740002
| 57.678802
| 37,503,600
|
2014-01-15
| 57.98
| 58.57
| 57.27
| 57.599998
| 57.538948
| 33,663,400
|
2014-01-16
| 57.259998
| 58.02
| 56.830002
| 57.189999
| 57.129383
| 34,541,800
|
2014-01-17
| 57.299999
| 57.82
| 56.07
| 56.299999
| 56.240326
| 40,849,200
|
2014-01-21
| 56.599998
| 58.580002
| 56.5
| 58.509998
| 58.447983
| 48,669,200
|
2014-01-22
| 58.849998
| 59.310001
| 57.099998
| 57.509998
| 57.449043
| 61,352,900
|
2014-01-23
| 56.369999
| 56.68
| 55.689999
| 56.630001
| 56.569981
| 47,951,800
|
2014-01-24
| 56.150002
| 56.419998
| 54.400002
| 54.450001
| 54.392288
| 55,200,700
|
2014-01-27
| 54.73
| 54.939999
| 51.849998
| 53.549999
| 53.49324
| 73,924,100
|
2014-01-28
| 54.02
| 55.279999
| 54
| 55.139999
| 55.081558
| 48,191,200
|
2014-01-29
| 54.610001
| 54.950001
| 53.189999
| 53.529999
| 53.473263
| 92,995,600
|
2014-01-30
| 62.119999
| 62.5
| 60.459999
| 61.080002
| 61.015263
| 150,178,900
|
2014-01-31
| 60.470001
| 63.369999
| 60.169998
| 62.57
| 62.503681
| 87,794,600
|
2014-02-03
| 63.029999
| 63.77
| 60.700001
| 61.48
| 61.414837
| 74,866,600
|
2014-02-04
| 62.049999
| 63.139999
| 61.82
| 62.75
| 62.683491
| 45,985,500
|
2014-02-05
| 62.740002
| 63.16
| 61.27
| 62.189999
| 62.124084
| 51,685,100
|
2014-02-06
| 61.459999
| 62.779999
| 61.459999
| 62.16
| 62.094116
| 42,086,500
|
2014-02-07
| 62.27
| 64.57
| 62.220001
| 64.32
| 64.251831
| 60,704,300
|
2014-02-10
| 64.300003
| 64.489998
| 63.470001
| 63.549999
| 63.482643
| 43,666,100
|
2014-02-11
| 63.75
| 65
| 63.349998
| 64.849998
| 64.781265
| 45,675,600
|
2014-02-12
| 64.919998
| 65.059998
| 64.050003
| 64.449997
| 64.381683
| 47,282,100
|
2014-02-13
| 64.18
| 67.330002
| 64.050003
| 67.330002
| 67.258636
| 61,911,700
|
2014-02-14
| 67.5
| 67.580002
| 66.720001
| 67.089996
| 67.01889
| 36,694,900
|
2014-02-18
| 66.940002
| 67.540001
| 66.07
| 67.300003
| 67.228676
| 43,809,900
|
2014-02-19
| 67.050003
| 69.080002
| 67
| 68.059998
| 67.987862
| 62,087,100
|
2014-02-20
| 67.730003
| 70.110001
| 65.730003
| 69.629997
| 69.556198
| 130,928,900
|
2014-02-21
| 69.690002
| 69.959999
| 68.449997
| 68.589996
| 68.517296
| 70,932,400
|
2014-02-24
| 68.739998
| 71.440002
| 68.540001
| 70.779999
| 70.704979
| 76,620,300
|
2014-02-25
| 70.949997
| 71
| 69.449997
| 69.849998
| 69.775963
| 52,077,000
|
2014-02-26
| 70.190002
| 71.220001
| 68.849998
| 69.260002
| 69.186592
| 55,322,700
|
2014-02-27
| 69.339996
| 70.010002
| 68.870003
| 68.940002
| 68.866936
| 41,653,700
|
2014-02-28
| 69.470001
| 69.879997
| 67.379997
| 68.459999
| 68.387436
| 66,783,700
|
2014-03-03
| 66.959999
| 68.050003
| 66.510002
| 67.410004
| 67.338554
| 56,824,100
|
2014-03-04
| 68.660004
| 68.900002
| 67.620003
| 68.800003
| 68.727081
| 42,013,500
|
2014-03-05
| 69.690002
| 71.970001
| 69.620003
| 71.57
| 71.494141
| 74,567,700
|
2014-03-06
| 71.879997
| 71.889999
| 70.25
| 70.839996
| 70.764915
| 46,026,500
|
2014-03-07
| 71.080002
| 71.18
| 69.470001
| 69.800003
| 69.726021
| 38,927,000
|
2014-03-10
| 70.769997
| 72.150002
| 70.510002
| 72.029999
| 71.953651
| 59,871,600
|
2014-03-11
| 72.5
| 72.589996
| 69.959999
| 70.099998
| 70.025703
| 59,408,300
|
2014-03-12
| 69.860001
| 71.349998
| 69
| 70.879997
| 70.804871
| 46,340,500
|
2014-03-13
| 71.290001
| 71.349998
| 68.150002
| 68.830002
| 68.75705
| 57,091,000
|
2014-03-14
| 68.489998
| 69.43
| 67.459999
| 67.720001
| 67.648224
| 48,227,000
|
2014-03-17
| 68.18
| 68.949997
| 66.620003
| 68.739998
| 68.667145
| 52,197,000
|
2014-03-18
| 68.760002
| 69.599998
| 68.300003
| 69.190002
| 69.116669
| 40,827,000
|
2014-03-19
| 69.169998
| 69.290001
| 67.470001
| 68.239998
| 68.167671
| 43,981,000
|
2014-03-20
| 68.010002
| 68.230003
| 66.82
| 66.970001
| 66.899017
| 44,439,000
|
2014-03-21
| 67.529999
| 67.919998
| 66.18
| 67.239998
| 67.168732
| 59,999,900
|
2014-03-24
| 67.190002
| 67.360001
| 63.360001
| 64.099998
| 64.032059
| 85,696,000
|
2014-03-25
| 64.889999
| 66.190002
| 63.779999
| 64.889999
| 64.82122
| 68,786,000
|
2014-03-26
| 64.739998
| 64.949997
| 60.369999
| 60.389999
| 60.325993
| 97,503,900
|
2014-03-27
| 60.509998
| 61.900002
| 57.98
| 60.970001
| 60.90538
| 112,650,000
|
2014-03-28
| 61.34
| 61.950001
| 59.34
| 60.009998
| 59.946396
| 67,052,000
|
2014-03-31
| 60.779999
| 61.52
| 59.869999
| 60.240002
| 60.176155
| 53,011,000
|
2014-04-01
| 60.459999
| 62.66
| 60.240002
| 62.619999
| 62.553627
| 59,291,000
|
2014-04-02
| 63.209999
| 63.91
| 62.209999
| 62.720001
| 62.653526
| 66,277,000
|
2014-04-03
| 62.549999
| 63.169998
| 59.130001
| 59.490002
| 59.426949
| 83,859,000
|
2014-04-04
| 59.939999
| 60.200001
| 56.32
| 56.75
| 56.68985
| 125,214,400
|
2014-04-07
| 55.900002
| 58
| 55.439999
| 56.950001
| 56.889641
| 108,488,000
|
2014-04-08
| 57.68
| 58.709999
| 57.169998
| 58.189999
| 58.128323
| 78,836,000
|
2014-04-09
| 59.630001
| 62.459999
| 59.189999
| 62.41
| 62.343853
| 100,215,000
|
2014-04-10
| 63.080002
| 63.18
| 58.68
| 59.16
| 59.097298
| 114,988,000
|
2014-04-11
| 57.599998
| 60.310001
| 57.310001
| 58.529999
| 58.467964
| 91,452,000
|
2014-04-14
| 60.09
| 60.450001
| 57.779999
| 58.889999
| 58.827583
| 72,325,000
|
2014-04-15
| 59.290001
| 59.68
| 55.880001
| 59.09
| 59.02737
| 108,623,000
|
2014-04-16
| 59.790001
| 60.189999
| 57.740002
| 59.720001
| 59.656704
| 78,774,000
|
2014-04-17
| 59.299999
| 60.580002
| 58.720001
| 58.939999
| 58.877529
| 88,040,000
|
2014-04-21
| 59.459999
| 61.240002
| 59.150002
| 61.240002
| 61.175095
| 60,364,000
|
2014-04-22
| 62.650002
| 63.439999
| 62.220001
| 63.029999
| 62.963196
| 60,631,000
|
2014-04-23
| 63.450001
| 63.48
| 61.259998
| 61.360001
| 61.294968
| 95,908,700
|
2014-04-24
| 63.599998
| 63.650002
| 59.77
| 60.869999
| 60.805485
| 138,769,000
|
2014-04-25
| 59.970001
| 60.009998
| 57.57
| 57.709999
| 57.648834
| 92,502,000
|
2014-04-28
| 58.049999
| 58.310001
| 54.66
| 56.139999
| 56.080498
| 107,758,000
|
2014-04-29
| 56.09
| 58.279999
| 55.84
| 58.150002
| 58.088367
| 75,557,000
|
2014-04-30
| 57.580002
| 59.849998
| 57.16
| 59.779999
| 59.71664
| 76,093,000
|
2014-05-01
| 60.43
| 62.279999
| 60.209999
| 61.150002
| 61.08519
| 82,429,000
|
2014-05-02
| 61.299999
| 61.889999
| 60.18
| 60.459999
| 60.39592
| 54,189,000
|
2014-05-05
| 59.669998
| 61.349998
| 59.18
| 61.220001
| 61.155113
| 46,057,000
|
2014-05-06
| 60.98
| 61.150002
| 58.490002
| 58.529999
| 58.467964
| 55,901,000
|
2014-05-07
| 58.77
| 59.299999
| 56.259998
| 57.389999
| 57.329174
| 78,587,000
|
2014-05-08
| 57.23
| 58.82
| 56.5
| 56.759998
| 56.699841
| 61,251,000
|
2014-05-09
| 56.849998
| 57.650002
| 56.380001
| 57.240002
| 57.179333
| 52,584,000
|
2014-05-12
| 57.98
| 59.900002
| 57.98
| 59.830002
| 59.76659
| 48,575,000
|
2014-05-13
| 59.66
| 60.889999
| 59.509998
| 59.830002
| 59.76659
| 48,525,000
|
2014-05-14
| 59.529999
| 60.450001
| 58.950001
| 59.23
| 59.167221
| 47,429,000
|
2014-05-15
| 59.259998
| 59.380001
| 57.52
| 57.919998
| 57.858608
| 56,814,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.