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
|
|---|---|---|---|---|---|---|
2014-10-08
| 76.18
| 77.709999
| 75.099998
| 77.519997
| 77.437836
| 32,976,000
|
2014-10-09
| 77.279999
| 77.760002
| 75.849998
| 75.910004
| 75.829544
| 32,487,000
|
2014-10-10
| 75.589996
| 76.5
| 72.760002
| 72.910004
| 72.832726
| 52,146,000
|
2014-10-13
| 73.230003
| 74.779999
| 72.519997
| 72.989998
| 72.912636
| 43,938,000
|
2014-10-14
| 74
| 74.18
| 72.050003
| 73.589996
| 73.512001
| 50,299,000
|
2014-10-15
| 71.690002
| 73.800003
| 70.32
| 73.209999
| 73.132408
| 61,528,000
|
2014-10-16
| 70.790001
| 73.349998
| 70.580002
| 72.629997
| 72.553017
| 53,529,000
|
2014-10-17
| 74.230003
| 76
| 73.75
| 75.949997
| 75.869499
| 76,342,000
|
2014-10-20
| 75.599998
| 77.089996
| 75.379997
| 76.949997
| 76.868439
| 34,701,000
|
2014-10-21
| 77.559998
| 78.739998
| 77.150002
| 78.690002
| 78.606598
| 32,252,000
|
2014-10-22
| 78.82
| 79.849998
| 78.010002
| 78.370003
| 78.286942
| 41,862,000
|
2014-10-23
| 79.379997
| 80.629997
| 79.010002
| 80.040001
| 79.95517
| 35,056,000
|
2014-10-24
| 80.199997
| 80.82
| 79.32
| 80.669998
| 80.584496
| 32,248,000
|
2014-10-27
| 80.739998
| 80.800003
| 79.760002
| 80.279999
| 80.194908
| 30,169,000
|
2014-10-28
| 80.18
| 81.160004
| 79.57
| 80.769997
| 80.684387
| 74,212,000
|
2014-10-29
| 75.449997
| 76.879997
| 74.779999
| 75.860001
| 75.779594
| 106,120,000
|
2014-10-30
| 75.050003
| 75.349998
| 72.900002
| 74.110001
| 74.031448
| 83,270,000
|
2014-10-31
| 74.93
| 75.699997
| 74.449997
| 74.989998
| 74.910515
| 44,544,000
|
2014-11-03
| 75.470001
| 75.519997
| 73.699997
| 73.879997
| 73.801689
| 40,727,000
|
2014-11-04
| 74.230003
| 75.769997
| 73.650002
| 75.760002
| 75.679703
| 39,326,000
|
2014-11-05
| 76.510002
| 76.800003
| 74.419998
| 74.830002
| 74.750687
| 35,913,000
|
2014-11-06
| 74.889999
| 75.599998
| 74.309998
| 75.260002
| 75.180237
| 21,383,000
|
2014-11-07
| 75.389999
| 75.860001
| 75.019997
| 75.599998
| 75.519875
| 20,774,000
|
2014-11-10
| 75.360001
| 75.480003
| 74.610001
| 75
| 74.920509
| 21,575,100
|
2014-11-11
| 74.949997
| 74.980003
| 74.029999
| 74.610001
| 74.530922
| 18,715,700
|
2014-11-12
| 74.279999
| 75.139999
| 73.540001
| 74.720001
| 74.640808
| 26,536,600
|
2014-11-13
| 74.739998
| 75.239998
| 73.639999
| 74.25
| 74.171303
| 26,448,500
|
2014-11-14
| 74.269997
| 74.93
| 74.040001
| 74.879997
| 74.800636
| 19,476,900
|
2014-11-17
| 74.879997
| 75.660004
| 73.879997
| 74.239998
| 74.161308
| 28,701,200
|
2014-11-18
| 74.449997
| 74.800003
| 73.900002
| 74.339996
| 74.261208
| 20,690,500
|
2014-11-19
| 74.010002
| 74.540001
| 73.110001
| 73.330002
| 73.252281
| 25,441,200
|
2014-11-20
| 72.800003
| 73.989998
| 72.510002
| 73.599998
| 73.521988
| 19,154,900
|
2014-11-21
| 74.5
| 74.5
| 73.5
| 73.75
| 73.671837
| 23,060,400
|
2014-11-24
| 73.540001
| 74.349998
| 73.349998
| 74.010002
| 73.931557
| 22,103,800
|
2014-11-25
| 74.209999
| 75.739998
| 74.129997
| 75.629997
| 75.549835
| 32,250,200
|
2014-11-26
| 75.529999
| 77.779999
| 75.510002
| 77.620003
| 77.537735
| 32,695,300
|
2014-11-28
| 77.669998
| 78.269997
| 77.230003
| 77.699997
| 77.617645
| 15,992,000
|
2014-12-01
| 77.260002
| 77.309998
| 74.800003
| 75.099998
| 75.020401
| 31,789,900
|
2014-12-02
| 75.330002
| 75.910004
| 75.040001
| 75.459999
| 75.38002
| 16,773,900
|
2014-12-03
| 75.379997
| 75.730003
| 74.400002
| 74.879997
| 74.800636
| 16,689,900
|
2014-12-04
| 74.830002
| 75.550003
| 74.660004
| 75.239998
| 75.160255
| 14,362,800
|
2014-12-05
| 75.800003
| 76.760002
| 75.360001
| 76.360001
| 76.279068
| 24,306,400
|
2014-12-08
| 76.18
| 77.25
| 75.400002
| 76.519997
| 76.438896
| 25,733,900
|
2014-12-09
| 75.199997
| 76.93
| 74.779999
| 76.839996
| 76.758553
| 25,358,600
|
2014-12-10
| 76.650002
| 77.550003
| 76.07
| 76.18
| 76.099258
| 32,210,500
|
2014-12-11
| 76.519997
| 78.519997
| 76.480003
| 77.730003
| 77.647621
| 33,462,100
|
2014-12-12
| 77.160004
| 78.879997
| 77.019997
| 77.830002
| 77.747513
| 28,091,600
|
2014-12-15
| 78.459999
| 78.580002
| 76.559998
| 76.989998
| 76.908394
| 29,396,500
|
2014-12-16
| 76.190002
| 77.389999
| 74.589996
| 74.690002
| 74.61084
| 31,554,600
|
2014-12-17
| 75.010002
| 76.410004
| 74.900002
| 76.110001
| 76.029335
| 29,203,900
|
2014-12-18
| 76.889999
| 78.400002
| 76.510002
| 78.400002
| 78.31691
| 34,222,100
|
2014-12-19
| 78.75
| 80
| 78.330002
| 79.879997
| 79.795334
| 43,335,000
|
2014-12-22
| 80.080002
| 81.889999
| 80
| 81.449997
| 81.36367
| 31,395,800
|
2014-12-23
| 82.019997
| 82.169998
| 80.400002
| 80.610001
| 80.524567
| 19,865,800
|
2014-12-24
| 81.029999
| 81.43
| 80.75
| 80.769997
| 80.684387
| 7,685,500
|
2014-12-26
| 81.019997
| 81.279999
| 80.510002
| 80.779999
| 80.694382
| 10,647,400
|
2014-12-29
| 80.489998
| 80.959999
| 79.709999
| 80.019997
| 79.935181
| 14,134,700
|
2014-12-30
| 79.849998
| 80.589996
| 79.099998
| 79.220001
| 79.13604
| 14,370,800
|
2014-12-31
| 79.540001
| 79.800003
| 77.860001
| 78.019997
| 77.937302
| 19,935,400
|
2015-01-02
| 78.580002
| 78.93
| 77.699997
| 78.449997
| 78.366852
| 18,177,500
|
2015-01-05
| 77.980003
| 79.25
| 76.860001
| 77.190002
| 77.108192
| 26,452,200
|
2015-01-06
| 77.230003
| 77.589996
| 75.360001
| 76.150002
| 76.06929
| 27,399,300
|
2015-01-07
| 76.760002
| 77.360001
| 75.82
| 76.150002
| 76.06929
| 22,045,300
|
2015-01-08
| 76.739998
| 78.230003
| 76.080002
| 78.18
| 78.097137
| 23,961,000
|
2015-01-09
| 78.199997
| 78.620003
| 77.199997
| 77.739998
| 77.6576
| 21,157,000
|
2015-01-12
| 77.839996
| 78
| 76.209999
| 76.720001
| 76.638687
| 19,190,200
|
2015-01-13
| 77.230003
| 78.080002
| 75.849998
| 76.449997
| 76.368965
| 25,179,600
|
2015-01-14
| 76.419998
| 77.199997
| 76.029999
| 76.279999
| 76.19915
| 25,918,600
|
2015-01-15
| 76.400002
| 76.57
| 73.540001
| 74.050003
| 73.971519
| 34,134,000
|
2015-01-16
| 74.040001
| 75.32
| 73.839996
| 75.18
| 75.100319
| 21,791,500
|
2015-01-20
| 75.720001
| 76.309998
| 74.82
| 76.239998
| 76.159195
| 22,821,600
|
2015-01-21
| 76.160004
| 77.300003
| 75.849998
| 76.739998
| 76.658661
| 25,096,700
|
2015-01-22
| 77.169998
| 77.75
| 76.68
| 77.650002
| 77.567703
| 19,519,500
|
2015-01-23
| 77.650002
| 78.190002
| 77.040001
| 77.830002
| 77.747513
| 16,746,500
|
2015-01-26
| 77.980003
| 78.470001
| 77.290001
| 77.5
| 77.417862
| 19,260,800
|
2015-01-27
| 76.709999
| 76.879997
| 75.629997
| 75.779999
| 75.699684
| 20,110,000
|
2015-01-28
| 76.900002
| 77.639999
| 76
| 76.239998
| 76.159195
| 53,306,400
|
2015-01-29
| 76.849998
| 78.019997
| 74.209999
| 78
| 77.917328
| 61,293,500
|
2015-01-30
| 78
| 78.160004
| 75.75
| 75.910004
| 75.829544
| 42,649,500
|
2015-02-02
| 76.110001
| 76.139999
| 73.75
| 74.989998
| 74.910515
| 41,955,300
|
2015-02-03
| 75.190002
| 75.580002
| 73.860001
| 75.400002
| 75.320084
| 26,957,700
|
2015-02-04
| 75.089996
| 76.349998
| 75.010002
| 75.629997
| 75.549835
| 20,277,400
|
2015-02-05
| 75.709999
| 75.980003
| 75.209999
| 75.610001
| 75.529861
| 15,062,600
|
2015-02-06
| 75.68
| 75.699997
| 74.25
| 74.470001
| 74.391068
| 21,211,000
|
2015-02-09
| 74.050003
| 74.830002
| 73.449997
| 74.440002
| 74.361107
| 16,194,300
|
2015-02-10
| 74.849998
| 75.339996
| 74.5
| 75.190002
| 75.110306
| 15,811,300
|
2015-02-11
| 75.089996
| 76.75
| 75.029999
| 76.510002
| 76.428909
| 20,877,400
|
2015-02-12
| 76.860001
| 76.870003
| 75.889999
| 76.230003
| 76.149208
| 17,235,000
|
2015-02-13
| 76.459999
| 76.480003
| 75.5
| 75.739998
| 75.659721
| 18,621,900
|
2015-02-17
| 75.300003
| 76.910004
| 75.080002
| 75.599998
| 75.519875
| 25,254,400
|
2015-02-18
| 75.940002
| 76.900002
| 75.449997
| 76.709999
| 76.628693
| 22,426,400
|
2015-02-19
| 76.989998
| 79.839996
| 76.949997
| 79.419998
| 79.335823
| 45,851,200
|
2015-02-20
| 79.550003
| 80.339996
| 79.199997
| 79.900002
| 79.815315
| 36,931,700
|
2015-02-23
| 79.959999
| 80.190002
| 78.379997
| 78.839996
| 78.756432
| 24,139,100
|
2015-02-24
| 78.5
| 79.480003
| 78.099998
| 78.449997
| 78.366852
| 18,897,100
|
2015-02-25
| 78.5
| 80.199997
| 78.5
| 79.559998
| 79.47567
| 25,593,800
|
2015-02-26
| 79.879997
| 81.370003
| 79.720001
| 80.410004
| 80.324776
| 31,111,900
|
2015-02-27
| 80.68
| 81.230003
| 78.620003
| 78.970001
| 78.886299
| 30,739,200
|
2015-03-02
| 79
| 79.860001
| 78.519997
| 79.75
| 79.665474
| 21,662,500
|
2015-03-03
| 79.610001
| 79.699997
| 78.519997
| 79.599998
| 79.515633
| 18,635,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.