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
|
|---|---|---|---|---|---|---|
2015-07-27
| 96.580002
| 96.610001
| 93.830002
| 94.169998
| 94.07019
| 38,585,400
|
2015-07-28
| 94.839996
| 95.559998
| 93.309998
| 95.290001
| 95.189003
| 35,236,000
|
2015-07-29
| 96.32
| 97.279999
| 94.739998
| 96.989998
| 96.887199
| 64,648,300
|
2015-07-30
| 94.910004
| 95.809998
| 91.800003
| 95.209999
| 95.109085
| 86,211,300
|
2015-07-31
| 94.949997
| 96.330002
| 93.949997
| 94.010002
| 93.910362
| 46,509,000
|
2015-08-03
| 93.529999
| 95.080002
| 92.800003
| 94.139999
| 94.040222
| 29,343,100
|
2015-08-04
| 93.790001
| 94.730003
| 93.330002
| 94.059998
| 93.960304
| 20,136,000
|
2015-08-05
| 95.25
| 97.089996
| 95.18
| 96.440002
| 96.337784
| 29,813,200
|
2015-08-06
| 97.18
| 98.739998
| 94.419998
| 95.120003
| 95.019188
| 42,271,300
|
2015-08-07
| 95.379997
| 95.400002
| 93.610001
| 94.300003
| 94.200058
| 23,199,100
|
2015-08-10
| 95.68
| 95.900002
| 93.629997
| 94.150002
| 94.050217
| 21,624,200
|
2015-08-11
| 93.730003
| 94.760002
| 92.900002
| 93.620003
| 93.520775
| 22,491,000
|
2015-08-12
| 92.699997
| 94.440002
| 91.190002
| 94.190002
| 94.090172
| 27,050,500
|
2015-08-13
| 94.050003
| 94.730003
| 93.349998
| 93.43
| 93.330978
| 17,451,800
|
2015-08-14
| 93.540001
| 94.720001
| 93.209999
| 94.419998
| 94.319923
| 15,929,700
|
2015-08-17
| 94.419998
| 94.459999
| 93.389999
| 93.93
| 93.830444
| 18,313,500
|
2015-08-18
| 94.080002
| 95.849998
| 94.040001
| 95.169998
| 95.06913
| 22,278,800
|
2015-08-19
| 94.629997
| 96.099998
| 94.160004
| 95.309998
| 95.208977
| 23,251,300
|
2015-08-20
| 93.540001
| 94.769997
| 90.459999
| 90.559998
| 90.464012
| 44,598,200
|
2015-08-21
| 87.519997
| 89.18
| 85.610001
| 86.059998
| 85.968781
| 62,778,700
|
2015-08-24
| 77.029999
| 82.089996
| 72
| 82.089996
| 82.002991
| 83,710,700
|
2015-08-25
| 86.949997
| 87.669998
| 83
| 83
| 82.912025
| 52,021,200
|
2015-08-26
| 85.949997
| 87.459999
| 83.260002
| 87.190002
| 87.097588
| 45,124,300
|
2015-08-27
| 89.099998
| 90.059998
| 87.190002
| 89.730003
| 89.634903
| 42,431,400
|
2015-08-28
| 89.879997
| 91.480003
| 89.790001
| 91.010002
| 90.913544
| 33,215,900
|
2015-08-31
| 90.599998
| 91.050003
| 88.889999
| 89.43
| 89.335213
| 32,850,700
|
2015-09-01
| 86.849998
| 89.389999
| 86.5
| 87.230003
| 87.13755
| 36,097,400
|
2015-09-02
| 88.809998
| 89.889999
| 87.629997
| 89.889999
| 89.794724
| 27,190,500
|
2015-09-03
| 89.760002
| 89.82
| 87.730003
| 88.150002
| 88.056572
| 27,048,200
|
2015-09-04
| 87.199997
| 88.389999
| 86.699997
| 88.260002
| 88.166458
| 27,328,700
|
2015-09-08
| 89.690002
| 90.239998
| 88.830002
| 89.529999
| 89.435104
| 27,012,500
|
2015-09-09
| 90.779999
| 91.980003
| 90.169998
| 90.440002
| 90.344147
| 32,551,100
|
2015-09-10
| 90.07
| 92.059998
| 89.629997
| 91.980003
| 91.882515
| 26,437,400
|
2015-09-11
| 91.68
| 92.080002
| 91.129997
| 92.050003
| 91.952438
| 21,185,000
|
2015-09-14
| 92.309998
| 92.620003
| 91.599998
| 92.309998
| 92.212158
| 20,127,900
|
2015-09-15
| 92.370003
| 93.25
| 91.790001
| 92.900002
| 92.801537
| 18,859,400
|
2015-09-16
| 92.900002
| 93.599998
| 92.629997
| 93.449997
| 93.350952
| 16,321,200
|
2015-09-17
| 93.370003
| 95.510002
| 92.900002
| 94.339996
| 94.240005
| 27,841,800
|
2015-09-18
| 93.199997
| 95.190002
| 93.050003
| 94.400002
| 94.29995
| 62,300,000
|
2015-09-21
| 94.620003
| 96.489998
| 94.519997
| 95.550003
| 95.44873
| 28,790,000
|
2015-09-22
| 93.769997
| 94.68
| 91.919998
| 92.959999
| 92.861473
| 36,888,900
|
2015-09-23
| 93.400002
| 94.32
| 92.800003
| 93.970001
| 93.870407
| 21,701,400
|
2015-09-24
| 93.059998
| 94.769997
| 92.239998
| 94.410004
| 94.309937
| 29,106,000
|
2015-09-25
| 95.790001
| 95.849998
| 92.059998
| 92.769997
| 92.671669
| 28,961,600
|
2015-09-28
| 92.080002
| 92.290001
| 88.18
| 89.209999
| 89.115448
| 41,199,900
|
2015-09-29
| 89.099998
| 90.059998
| 85.720001
| 86.669998
| 86.57814
| 42,281,800
|
2015-09-30
| 88.440002
| 90.019997
| 88.010002
| 89.900002
| 89.804718
| 36,169,100
|
2015-10-01
| 90.050003
| 90.949997
| 88.360001
| 90.949997
| 90.8536
| 29,283,700
|
2015-10-02
| 88.900002
| 92.199997
| 88.370003
| 92.07
| 91.972412
| 37,881,700
|
2015-10-05
| 92.940002
| 94.269997
| 92.660004
| 94.010002
| 93.910362
| 27,292,500
|
2015-10-06
| 94.080002
| 94.169998
| 92.339996
| 92.800003
| 92.701645
| 22,172,800
|
2015-10-07
| 93.110001
| 93.660004
| 91.370003
| 92.400002
| 92.302071
| 24,129,300
|
2015-10-08
| 91.889999
| 93.220001
| 90.470001
| 92.470001
| 92.371994
| 27,290,500
|
2015-10-09
| 92.900002
| 93.739998
| 92.239998
| 93.239998
| 93.141174
| 20,012,900
|
2015-10-12
| 93.32
| 94.599998
| 92.669998
| 94.260002
| 94.160095
| 18,449,600
|
2015-10-13
| 93.660004
| 95.370003
| 93.550003
| 94.120003
| 94.020248
| 19,480,300
|
2015-10-14
| 94.080002
| 95.199997
| 93.610001
| 94.07
| 93.970299
| 19,253,400
|
2015-10-15
| 94.989998
| 96.300003
| 94.900002
| 95.959999
| 95.858292
| 27,557,500
|
2015-10-16
| 96.18
| 97.589996
| 95.349998
| 97.540001
| 97.436623
| 25,412,900
|
2015-10-19
| 97.18
| 98.57
| 96.919998
| 98.470001
| 98.365631
| 23,729,900
|
2015-10-20
| 98.730003
| 99.589996
| 96.559998
| 97
| 96.897194
| 30,881,800
|
2015-10-21
| 97.370003
| 98.18
| 96.470001
| 97.110001
| 97.007072
| 21,917,800
|
2015-10-22
| 97.790001
| 99.730003
| 97.550003
| 99.669998
| 99.564362
| 26,392,100
|
2015-10-23
| 101.910004
| 102.849998
| 100.160004
| 102.190002
| 102.081696
| 42,809,700
|
2015-10-26
| 102.199997
| 103.809998
| 101.550003
| 103.769997
| 103.660011
| 25,961,200
|
2015-10-27
| 102.940002
| 104.099998
| 102.400002
| 103.699997
| 103.590088
| 23,795,500
|
2015-10-28
| 103.900002
| 104.480003
| 102.919998
| 104.199997
| 104.089554
| 24,081,500
|
2015-10-29
| 103.959999
| 105.120003
| 103.519997
| 104.879997
| 104.768837
| 20,316,700
|
2015-10-30
| 104.510002
| 104.720001
| 101.650002
| 101.970001
| 101.861923
| 33,487,100
|
2015-11-02
| 101.720001
| 103.470001
| 101.18
| 103.309998
| 103.2005
| 24,003,900
|
2015-11-03
| 103.220001
| 103.650002
| 102.400002
| 102.580002
| 102.471275
| 21,242,300
|
2015-11-04
| 103.190002
| 104.139999
| 102.480003
| 103.940002
| 103.829834
| 43,469,300
|
2015-11-05
| 108.800003
| 110.650002
| 107.949997
| 108.760002
| 108.64473
| 63,232,900
|
2015-11-06
| 108.040001
| 108.739998
| 105.910004
| 107.099998
| 106.986481
| 35,084,300
|
2015-11-09
| 107
| 108.25
| 105.860001
| 106.489998
| 106.377129
| 26,383,500
|
2015-11-10
| 105.959999
| 108.150002
| 105.239998
| 107.910004
| 107.795631
| 25,031,700
|
2015-11-11
| 108.269997
| 109.870003
| 107.110001
| 109.010002
| 108.894463
| 25,057,100
|
2015-11-12
| 108.480003
| 109.389999
| 108
| 108.019997
| 107.90551
| 20,924,700
|
2015-11-13
| 107.709999
| 108.25
| 103.830002
| 103.949997
| 103.839821
| 30,278,400
|
2015-11-16
| 103.32
| 104.169998
| 100.470001
| 104.040001
| 103.929733
| 49,309,200
|
2015-11-17
| 104.620003
| 106.199997
| 104.139999
| 105.129997
| 105.01857
| 26,807,200
|
2015-11-18
| 105.800003
| 107.879997
| 105.389999
| 107.769997
| 107.655769
| 23,836,500
|
2015-11-19
| 107.360001
| 107.730003
| 105.949997
| 106.260002
| 106.147377
| 25,520,600
|
2015-11-20
| 106.839996
| 107.870003
| 106.620003
| 107.32
| 107.206253
| 22,129,600
|
2015-11-23
| 107.190002
| 107.470001
| 106.080002
| 106.949997
| 106.836639
| 19,897,200
|
2015-11-24
| 106
| 106.489998
| 104.389999
| 105.739998
| 105.627922
| 23,577,300
|
2015-11-25
| 106.330002
| 106.599998
| 105.099998
| 105.410004
| 105.298279
| 15,150,800
|
2015-11-27
| 105.779999
| 105.959999
| 104.860001
| 105.449997
| 105.338234
| 5,913,100
|
2015-11-30
| 105.839996
| 106.099998
| 103.75
| 104.239998
| 104.129517
| 20,383,200
|
2015-12-01
| 104.830002
| 107.150002
| 104.5
| 107.120003
| 107.00647
| 22,781,900
|
2015-12-02
| 107
| 107.919998
| 105.790001
| 106.07
| 105.957581
| 24,429,100
|
2015-12-03
| 106.269997
| 106.849998
| 103.349998
| 104.379997
| 104.269363
| 23,236,500
|
2015-12-04
| 104.809998
| 107.730003
| 104.110001
| 106.18
| 106.067459
| 21,224,700
|
2015-12-07
| 106.480003
| 106.830002
| 104.660004
| 105.610001
| 105.498062
| 15,474,900
|
2015-12-08
| 104
| 106.910004
| 103.949997
| 106.489998
| 106.377129
| 20,401,800
|
2015-12-09
| 106.18
| 106.440002
| 103.550003
| 104.599998
| 104.489136
| 23,517,300
|
2015-12-10
| 105.050003
| 106.400002
| 104.410004
| 105.419998
| 105.308266
| 17,454,300
|
2015-12-11
| 104.150002
| 104.339996
| 101.910004
| 102.120003
| 102.011765
| 26,427,700
|
2015-12-14
| 102.290001
| 104.739998
| 101.459999
| 104.660004
| 104.549072
| 24,648,100
|
2015-12-15
| 105.300003
| 105.800003
| 104.279999
| 104.550003
| 104.439194
| 21,764,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.