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
|
|---|---|---|---|---|---|---|
2014-05-16
| 58.310001
| 58.450001
| 57.310001
| 58.02
| 57.958508
| 47,933,000
|
2014-05-19
| 57.889999
| 59.560001
| 57.57
| 59.209999
| 59.147243
| 43,034,000
|
2014-05-20
| 59.5
| 60.189999
| 58.18
| 58.560001
| 58.497932
| 53,931,000
|
2014-05-21
| 58.560001
| 60.5
| 58.25
| 60.490002
| 60.425888
| 58,992,000
|
2014-05-22
| 60.939999
| 61.48
| 60.400002
| 60.52
| 60.455856
| 54,200,000
|
2014-05-23
| 60.41
| 61.450001
| 60.150002
| 61.349998
| 61.284973
| 38,294,000
|
2014-05-27
| 61.619999
| 63.509998
| 61.57
| 63.48
| 63.412716
| 55,682,000
|
2014-05-28
| 63.389999
| 64.139999
| 62.619999
| 63.509998
| 63.442684
| 47,795,000
|
2014-05-29
| 63.84
| 64.300003
| 63.509998
| 63.830002
| 63.762348
| 42,700,000
|
2014-05-30
| 63.950001
| 64.169998
| 62.560001
| 63.299999
| 63.232906
| 45,253,500
|
2014-06-02
| 63.23
| 63.59
| 62.049999
| 63.080002
| 63.013145
| 35,996,000
|
2014-06-03
| 62.619999
| 63.419998
| 62.32
| 62.869999
| 62.803364
| 32,217,000
|
2014-06-04
| 62.450001
| 63.59
| 62.07
| 63.34
| 63.272865
| 36,514,000
|
2014-06-05
| 63.66
| 64.360001
| 62.82
| 63.189999
| 63.123024
| 47,352,000
|
2014-06-06
| 63.369999
| 63.48
| 62.150002
| 62.5
| 62.433758
| 42,442,000
|
2014-06-09
| 62.400002
| 63.34
| 61.790001
| 62.880001
| 62.813354
| 37,617,000
|
2014-06-10
| 63.529999
| 65.82
| 63.5
| 65.769997
| 65.700287
| 69,338,000
|
2014-06-11
| 65.32
| 65.800003
| 64.900002
| 65.779999
| 65.710281
| 44,242,000
|
2014-06-12
| 65.849998
| 66.470001
| 64.059998
| 64.290001
| 64.221863
| 55,730,000
|
2014-06-13
| 64.699997
| 64.970001
| 63.830002
| 64.5
| 64.431641
| 29,419,000
|
2014-06-16
| 64.160004
| 64.879997
| 63.75
| 64.190002
| 64.121971
| 31,046,000
|
2014-06-17
| 64.099998
| 64.879997
| 63.93
| 64.400002
| 64.331741
| 27,715,000
|
2014-06-18
| 64.489998
| 65.75
| 64.050003
| 65.599998
| 65.530472
| 35,570,000
|
2014-06-19
| 65.459999
| 65.580002
| 64.209999
| 64.339996
| 64.271805
| 34,245,000
|
2014-06-20
| 64.459999
| 64.809998
| 63.349998
| 64.5
| 64.431641
| 46,466,000
|
2014-06-23
| 64.32
| 65.660004
| 64.220001
| 65.370003
| 65.30072
| 34,560,000
|
2014-06-24
| 65.360001
| 67.169998
| 65.269997
| 65.720001
| 65.650345
| 57,335,000
|
2014-06-25
| 65.580002
| 67.480003
| 65.57
| 67.440002
| 67.368523
| 44,308,000
|
2014-06-26
| 68
| 68
| 66.900002
| 67.129997
| 67.058846
| 47,714,000
|
2014-06-27
| 67.309998
| 67.699997
| 66.839996
| 67.599998
| 67.528351
| 46,461,000
|
2014-06-30
| 67.459999
| 67.919998
| 67.129997
| 67.290001
| 67.218681
| 27,102,800
|
2014-07-01
| 67.580002
| 68.440002
| 67.389999
| 68.059998
| 67.987862
| 33,243,000
|
2014-07-02
| 68.040001
| 68.300003
| 65.790001
| 66.449997
| 66.37957
| 41,895,000
|
2014-07-03
| 66.860001
| 67
| 65.760002
| 66.290001
| 66.219742
| 25,203,200
|
2014-07-07
| 66.300003
| 66.57
| 65.120003
| 65.290001
| 65.220802
| 28,745,000
|
2014-07-08
| 65.059998
| 65.559998
| 62.209999
| 62.759998
| 62.693481
| 68,926,000
|
2014-07-09
| 63.41
| 65.120003
| 63.150002
| 64.970001
| 64.901138
| 51,432,000
|
2014-07-10
| 63.310001
| 65.339996
| 63.049999
| 64.870003
| 64.801247
| 44,422,000
|
2014-07-11
| 65.279999
| 66.589996
| 64.790001
| 66.339996
| 66.269684
| 39,212,000
|
2014-07-14
| 67.129997
| 68.169998
| 66.900002
| 67.900002
| 67.828033
| 38,537,000
|
2014-07-15
| 67.959999
| 68.089996
| 66.260002
| 67.169998
| 67.098808
| 44,213,200
|
2014-07-16
| 67.540001
| 67.940002
| 67.07
| 67.660004
| 67.588295
| 29,541,600
|
2014-07-17
| 67.029999
| 67.849998
| 66.040001
| 66.410004
| 66.339615
| 38,188,000
|
2014-07-18
| 66.800003
| 68.459999
| 66.160004
| 68.419998
| 68.347481
| 42,456,000
|
2014-07-21
| 68.809998
| 69.959999
| 68.5
| 69.400002
| 69.326447
| 49,539,000
|
2014-07-22
| 69.760002
| 69.769997
| 68.610001
| 69.269997
| 69.196579
| 40,398,000
|
2014-07-23
| 69.739998
| 71.330002
| 69.610001
| 71.290001
| 71.214439
| 78,435,000
|
2014-07-24
| 75.959999
| 76.739998
| 74.510002
| 74.980003
| 74.900536
| 124,168,000
|
2014-07-25
| 74.989998
| 75.669998
| 74.660004
| 75.190002
| 75.110306
| 45,917,000
|
2014-07-28
| 75.169998
| 75.5
| 73.849998
| 74.919998
| 74.840591
| 41,725,000
|
2014-07-29
| 74.720001
| 74.919998
| 73.419998
| 73.709999
| 73.631874
| 41,324,000
|
2014-07-30
| 74.209999
| 75.190002
| 74.129997
| 74.68
| 74.600845
| 36,853,000
|
2014-07-31
| 74
| 74.169998
| 72.440002
| 72.650002
| 72.572998
| 43,992,000
|
2014-08-01
| 72.220001
| 73.220001
| 71.550003
| 72.360001
| 72.28331
| 43,535,000
|
2014-08-04
| 72.360001
| 73.879997
| 72.360001
| 73.510002
| 73.432091
| 30,777,000
|
2014-08-05
| 73.199997
| 73.589996
| 72.18
| 72.690002
| 72.612961
| 34,986,000
|
2014-08-06
| 72.019997
| 73.720001
| 71.790001
| 72.470001
| 72.393188
| 30,986,000
|
2014-08-07
| 73
| 74
| 72.699997
| 73.169998
| 73.092445
| 38,141,000
|
2014-08-08
| 73.400002
| 73.43
| 72.559998
| 73.059998
| 72.982559
| 27,202,000
|
2014-08-11
| 73.459999
| 73.910004
| 73.059998
| 73.440002
| 73.362167
| 24,591,000
|
2014-08-12
| 73.089996
| 73.330002
| 72.220001
| 72.830002
| 72.752808
| 27,419,000
|
2014-08-13
| 73.120003
| 74.25
| 73.050003
| 73.769997
| 73.691811
| 29,266,000
|
2014-08-14
| 73.970001
| 74.379997
| 73.690002
| 74.300003
| 74.221252
| 22,207,000
|
2014-08-15
| 74.32
| 74.650002
| 73
| 73.629997
| 73.551956
| 38,846,600
|
2014-08-18
| 74
| 74.720001
| 73.959999
| 74.589996
| 74.510941
| 23,974,000
|
2014-08-19
| 74.809998
| 75.580002
| 74.510002
| 75.290001
| 75.210205
| 26,679,000
|
2014-08-20
| 74.970001
| 75.18
| 74.620003
| 74.809998
| 74.730705
| 22,917,000
|
2014-08-21
| 74.919998
| 75.190002
| 74.410004
| 74.57
| 74.490967
| 20,102,000
|
2014-08-22
| 74.339996
| 74.730003
| 73.57
| 74.57
| 74.490967
| 20,897,000
|
2014-08-25
| 74.940002
| 75.279999
| 74.790001
| 75.019997
| 74.940483
| 19,734,000
|
2014-08-26
| 75
| 75.989998
| 74.730003
| 75.959999
| 75.879486
| 23,993,000
|
2014-08-27
| 75.269997
| 75.489998
| 74.459999
| 74.629997
| 74.550896
| 36,323,000
|
2014-08-28
| 74
| 74.43
| 73.730003
| 73.860001
| 73.781715
| 21,947,000
|
2014-08-29
| 74.300003
| 74.82
| 74.010002
| 74.82
| 74.7407
| 26,241,000
|
2014-09-02
| 75.010002
| 76.699997
| 74.82
| 76.68
| 76.598724
| 34,979,000
|
2014-09-03
| 77.139999
| 77.480003
| 75.599998
| 75.830002
| 75.749634
| 32,389,000
|
2014-09-04
| 75.889999
| 76.93
| 75.529999
| 75.949997
| 75.869499
| 26,676,000
|
2014-09-05
| 76.099998
| 77.379997
| 75.599998
| 77.260002
| 77.178116
| 29,476,000
|
2014-09-08
| 77.260002
| 78.169998
| 77.010002
| 77.889999
| 77.807442
| 28,183,000
|
2014-09-09
| 77.589996
| 78.169998
| 76.199997
| 76.669998
| 76.588737
| 28,882,000
|
2014-09-10
| 76.519997
| 77.949997
| 76.510002
| 77.43
| 77.347931
| 29,909,000
|
2014-09-11
| 77.129997
| 78.360001
| 77.050003
| 77.919998
| 77.83741
| 32,219,000
|
2014-09-12
| 78.019997
| 78.300003
| 77.099998
| 77.480003
| 77.397881
| 26,676,800
|
2014-09-15
| 77.150002
| 77.25
| 73.43
| 74.580002
| 74.500954
| 49,679,000
|
2014-09-16
| 73.519997
| 76.230003
| 73.07
| 76.080002
| 75.999367
| 37,742,000
|
2014-09-17
| 75.959999
| 77.25
| 75.57
| 76.43
| 76.348991
| 28,693,000
|
2014-09-18
| 76.769997
| 77.330002
| 76.519997
| 77
| 76.918388
| 23,031,000
|
2014-09-19
| 77.400002
| 78.300003
| 76.440002
| 77.910004
| 77.827431
| 76,671,000
|
2014-09-22
| 77
| 77.529999
| 75.949997
| 76.800003
| 76.718605
| 31,961,000
|
2014-09-23
| 76.330002
| 78.629997
| 76.040001
| 78.290001
| 78.207024
| 36,814,000
|
2014-09-24
| 78.099998
| 78.620003
| 77.510002
| 78.540001
| 78.456757
| 30,680,000
|
2014-09-25
| 78.599998
| 78.940002
| 77.129997
| 77.220001
| 77.138153
| 37,533,000
|
2014-09-26
| 77.589996
| 78.839996
| 77.330002
| 78.790001
| 78.70649
| 28,872,000
|
2014-09-29
| 78.120003
| 79.199997
| 77.910004
| 79
| 78.916267
| 34,031,000
|
2014-09-30
| 79.349998
| 79.709999
| 78.599998
| 79.040001
| 78.95623
| 35,899,000
|
2014-10-01
| 78.779999
| 78.82
| 75.900002
| 76.550003
| 76.468872
| 55,090,000
|
2014-10-02
| 76.57
| 77.480003
| 75.639999
| 77.080002
| 76.998306
| 36,488,000
|
2014-10-03
| 77.760002
| 78.059998
| 77.260002
| 77.440002
| 77.357925
| 23,340,000
|
2014-10-06
| 77.190002
| 77.889999
| 76.849998
| 77.559998
| 77.477791
| 25,729,000
|
2014-10-07
| 77.050003
| 77.949997
| 76.239998
| 76.290001
| 76.209145
| 25,317,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.