Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2014-04-22 00:00:00-04:00
| 20.202515
| 20.255067
| 20.014829
| 20.149963
| 29,601,600
| 0
| 0
|
2014-04-23 00:00:00-04:00
| 20.119936
| 20.247563
| 20.059877
| 20.082399
| 25,574,300
| 0
| 0
|
2014-04-24 00:00:00-04:00
| 20.127444
| 20.240055
| 19.999817
| 20.082399
| 25,432,800
| 0
| 0
|
2014-04-25 00:00:00-04:00
| 20.007319
| 20.05987
| 19.661977
| 19.714529
| 33,614,400
| 0
| 0
|
2014-04-28 00:00:00-04:00
| 19.646965
| 19.812128
| 19.526846
| 19.767084
| 33,472,800
| 0
| 0
|
2014-04-29 00:00:00-04:00
| 19.789606
| 20.014828
| 19.782098
| 19.879694
| 22,146,000
| 0
| 0
|
2014-04-30 00:00:00-04:00
| 19.759574
| 20.044857
| 19.684499
| 20.03735
| 25,863,900
| 0
| 0
|
2014-05-01 00:00:00-04:00
| 19.902216
| 20.022335
| 19.812126
| 19.857172
| 19,755,200
| 0
| 0
|
2014-05-02 00:00:00-04:00
| 19.93975
| 19.99981
| 19.819631
| 19.827139
| 24,235,200
| 0
| 0
|
2014-05-05 00:00:00-04:00
| 19.808212
| 19.883932
| 19.679489
| 19.815784
| 20,738,900
| 0.225
| 0
|
2014-05-06 00:00:00-04:00
| 19.808209
| 19.974791
| 19.687058
| 19.838497
| 21,818,000
| 0
| 0
|
2014-05-07 00:00:00-04:00
| 19.883928
| 20.027796
| 19.85364
| 19.96722
| 24,692,800
| 0
| 0
|
2014-05-08 00:00:00-04:00
| 19.929367
| 20.088379
| 19.853647
| 19.944511
| 24,166,900
| 0
| 0
|
2014-05-09 00:00:00-04:00
| 19.967222
| 19.997509
| 19.853641
| 19.914217
| 20,324,400
| 0
| 0
|
2014-05-12 00:00:00-04:00
| 19.997507
| 20.095943
| 19.914215
| 19.96722
| 20,607,800
| 0
| 0
|
2014-05-13 00:00:00-04:00
| 20.058087
| 20.095947
| 19.936936
| 20.0278
| 20,525,000
| 0
| 0
|
2014-05-14 00:00:00-04:00
| 20.058086
| 20.080803
| 19.936935
| 19.936935
| 17,811,900
| 0
| 0
|
2014-05-15 00:00:00-04:00
| 19.936934
| 20.065657
| 19.694632
| 19.694632
| 31,752,700
| 0
| 0
|
2014-05-16 00:00:00-04:00
| 19.724922
| 19.740067
| 19.490192
| 19.550768
| 30,017,200
| 0
| 0
|
2014-05-19 00:00:00-04:00
| 19.497763
| 19.755209
| 19.497763
| 19.71735
| 22,679,600
| 0
| 0
|
2014-05-20 00:00:00-04:00
| 19.702206
| 19.815785
| 19.596198
| 19.71735
| 22,292,600
| 0
| 0
|
2014-05-21 00:00:00-04:00
| 19.762777
| 19.876356
| 19.687058
| 19.838497
| 18,721,300
| 0
| 0
|
2014-05-22 00:00:00-04:00
| 19.846071
| 19.891504
| 19.747637
| 19.80064
| 15,926,500
| 0
| 0
|
2014-05-23 00:00:00-04:00
| 19.80064
| 19.914219
| 19.793068
| 19.906649
| 17,172,200
| 0
| 0
|
2014-05-27 00:00:00-04:00
| 19.936937
| 20.247387
| 19.823358
| 20.22467
| 27,271,900
| 0
| 0
|
2014-05-28 00:00:00-04:00
| 20.2171
| 20.398826
| 20.186811
| 20.353394
| 27,150,100
| 0
| 0
|
2014-05-29 00:00:00-04:00
| 20.376108
| 20.413967
| 20.232241
| 20.413967
| 20,638,900
| 0
| 0
|
2014-05-30 00:00:00-04:00
| 20.39883
| 20.686563
| 20.391258
| 20.686563
| 43,641,000
| 0
| 0
|
2014-06-02 00:00:00-04:00
| 20.678986
| 20.709274
| 20.53512
| 20.641127
| 20,264,900
| 0
| 0
|
2014-06-03 00:00:00-04:00
| 20.610832
| 20.974287
| 20.535114
| 20.943998
| 33,256,300
| 0
| 0
|
2014-06-04 00:00:00-04:00
| 20.83042
| 21.019718
| 20.822847
| 20.898567
| 21,612,500
| 0
| 0
|
2014-06-05 00:00:00-04:00
| 20.868279
| 20.943998
| 20.769844
| 20.943998
| 26,546,200
| 0
| 0
|
2014-06-06 00:00:00-04:00
| 21.034866
| 21.360459
| 20.997006
| 21.330172
| 34,795,600
| 0
| 0
|
2014-06-09 00:00:00-04:00
| 21.277168
| 21.51947
| 21.072725
| 21.133301
| 39,933,000
| 0
| 0
|
2014-06-10 00:00:00-04:00
| 21.087869
| 21.451323
| 20.989433
| 21.383175
| 34,256,900
| 0
| 0
|
2014-06-11 00:00:00-04:00
| 21.307457
| 21.360461
| 21.050011
| 21.148447
| 27,747,700
| 0
| 0
|
2014-06-12 00:00:00-04:00
| 21.095443
| 21.27717
| 21.027296
| 21.171162
| 31,211,400
| 0
| 0
|
2014-06-13 00:00:00-04:00
| 22.526543
| 22.761273
| 22.382675
| 22.617407
| 122,194,300
| 0
| 0
|
2014-06-16 00:00:00-04:00
| 22.503824
| 22.829418
| 22.465965
| 22.723412
| 36,407,800
| 0
| 0
|
2014-06-17 00:00:00-04:00
| 22.624974
| 22.791557
| 22.594687
| 22.677979
| 28,440,600
| 0
| 0
|
2014-06-18 00:00:00-04:00
| 22.624977
| 22.700697
| 22.465967
| 22.662838
| 34,412,300
| 0
| 0
|
2014-06-19 00:00:00-04:00
| 22.693127
| 22.783991
| 22.632551
| 22.783991
| 27,166,600
| 0
| 0
|
2014-06-20 00:00:00-04:00
| 22.768845
| 22.867281
| 22.738558
| 22.867281
| 39,826,400
| 0
| 0
|
2014-06-23 00:00:00-04:00
| 22.791557
| 22.950567
| 22.602258
| 22.889992
| 26,528,900
| 0
| 0
|
2014-06-24 00:00:00-04:00
| 22.83699
| 23.344311
| 22.783987
| 23.094437
| 53,397,600
| 0
| 0
|
2014-06-25 00:00:00-04:00
| 23.07929
| 23.473032
| 23.056575
| 23.382168
| 44,293,300
| 0
| 0
|
2014-06-26 00:00:00-04:00
| 23.329163
| 23.397311
| 23.177725
| 23.306448
| 26,722,300
| 0
| 0
|
2014-06-27 00:00:00-04:00
| 23.374599
| 23.473034
| 23.245876
| 23.420031
| 30,776,300
| 0
| 0
|
2014-06-30 00:00:00-04:00
| 23.374601
| 23.473036
| 23.215589
| 23.397316
| 21,558,400
| 0
| 0
|
2014-07-01 00:00:00-04:00
| 23.465458
| 23.541178
| 23.374595
| 23.457886
| 28,240,000
| 0
| 0
|
2014-07-02 00:00:00-04:00
| 23.465458
| 23.510889
| 23.321591
| 23.457886
| 16,831,200
| 0
| 0
|
2014-07-03 00:00:00-04:00
| 23.533607
| 23.745622
| 23.488176
| 23.579039
| 20,437,600
| 0
| 0
|
2014-07-07 00:00:00-04:00
| 23.541184
| 23.624475
| 23.41246
| 23.495752
| 22,233,400
| 0
| 0
|
2014-07-08 00:00:00-04:00
| 23.473034
| 23.53361
| 23.245876
| 23.314024
| 37,608,700
| 0
| 0
|
2014-07-09 00:00:00-04:00
| 23.351883
| 23.45789
| 23.238304
| 23.389742
| 28,302,400
| 0
| 0
|
2014-07-10 00:00:00-04:00
| 23.170154
| 23.722906
| 23.049003
| 23.669903
| 32,455,100
| 0
| 0
|
2014-07-11 00:00:00-04:00
| 23.669907
| 23.813774
| 23.503324
| 23.662334
| 20,045,000
| 0
| 0
|
2014-07-14 00:00:00-04:00
| 23.78348
| 23.912203
| 23.730476
| 23.844055
| 24,244,600
| 0
| 0
|
2014-07-15 00:00:00-04:00
| 23.912208
| 24.078791
| 23.594187
| 24.010643
| 61,006,100
| 0
| 0
|
2014-07-16 00:00:00-04:00
| 25.222154
| 26.304943
| 25.146433
| 26.236795
| 135,834,600
| 0
| 0
|
2014-07-17 00:00:00-04:00
| 25.896051
| 26.017202
| 25.464451
| 25.517454
| 70,591,100
| 0
| 0
|
2014-07-18 00:00:00-04:00
| 25.593172
| 25.623461
| 25.282723
| 25.517454
| 46,528,800
| 0
| 0
|
2014-07-21 00:00:00-04:00
| 25.403874
| 25.918766
| 25.396303
| 25.790045
| 32,097,200
| 0
| 0
|
2014-07-22 00:00:00-04:00
| 25.865776
| 26.373098
| 25.797628
| 26.34281
| 42,915,100
| 0
| 0
|
2014-07-23 00:00:00-04:00
| 26.259514
| 26.282229
| 25.971779
| 26.123219
| 26,077,000
| 0
| 0
|
2014-07-24 00:00:00-04:00
| 26.032364
| 26.251948
| 25.820347
| 25.933928
| 33,180,400
| 0
| 0
|
2014-07-25 00:00:00-04:00
| 25.858209
| 26.02479
| 25.691625
| 25.933928
| 31,614,000
| 0
| 0
|
2014-07-28 00:00:00-04:00
| 25.918768
| 25.986916
| 25.653751
| 25.918768
| 30,972,200
| 0
| 0
|
2014-07-29 00:00:00-04:00
| 25.949056
| 26.024774
| 25.812761
| 25.888479
| 26,141,700
| 0
| 0
|
2014-07-30 00:00:00-04:00
| 25.979352
| 26.176222
| 25.774909
| 26.009638
| 32,782,800
| 0
| 0
|
2014-07-31 00:00:00-04:00
| 25.812767
| 25.933918
| 25.600753
| 25.661327
| 35,431,200
| 0
| 0
|
2014-08-01 00:00:00-04:00
| 25.555315
| 25.767329
| 25.449309
| 25.547745
| 33,472,400
| 0
| 0
|
2014-08-04 00:00:00-04:00
| 25.585607
| 25.812765
| 25.403879
| 25.782476
| 27,250,100
| 0
| 0
|
2014-08-05 00:00:00-04:00
| 25.732932
| 25.748177
| 24.848744
| 25.016436
| 49,845,100
| 0.225
| 0
|
2014-08-06 00:00:00-04:00
| 24.848747
| 25.298464
| 24.688679
| 25.039305
| 27,923,900
| 0
| 0
|
2014-08-07 00:00:00-04:00
| 25.100281
| 25.267973
| 24.803011
| 24.909723
| 27,820,100
| 0
| 0
|
2014-08-08 00:00:00-04:00
| 24.985949
| 25.153641
| 24.803015
| 24.848747
| 35,484,000
| 0
| 0
|
2014-08-11 00:00:00-04:00
| 25.016432
| 25.33657
| 25.008811
| 25.168879
| 27,718,600
| 0
| 0
|
2014-08-12 00:00:00-04:00
| 25.085036
| 25.267972
| 24.909723
| 25.252728
| 24,805,600
| 0
| 0
|
2014-08-13 00:00:00-04:00
| 25.33657
| 26.0302
| 25.328946
| 25.992086
| 36,291,000
| 0
| 0
|
2014-08-14 00:00:00-04:00
| 25.953971
| 26.091173
| 25.717681
| 25.870125
| 25,458,000
| 0
| 0
|
2014-08-15 00:00:00-04:00
| 25.992087
| 26.075933
| 25.694817
| 26.045443
| 28,577,600
| 0
| 0
|
2014-08-18 00:00:00-04:00
| 26.114048
| 26.274119
| 25.900624
| 26.228384
| 27,232,200
| 0
| 0
|
2014-08-19 00:00:00-04:00
| 26.296992
| 26.296992
| 26.106435
| 26.175035
| 29,281,900
| 0
| 0
|
2014-08-20 00:00:00-04:00
| 26.091192
| 26.304616
| 26.053081
| 26.296995
| 27,140,300
| 0
| 0
|
2014-08-21 00:00:00-04:00
| 26.266493
| 26.822922
| 26.258872
| 26.792435
| 37,164,900
| 0
| 0
|
2014-08-22 00:00:00-04:00
| 26.830548
| 26.830548
| 26.6095
| 26.632366
| 21,196,700
| 0
| 0
|
2014-08-25 00:00:00-04:00
| 26.746705
| 26.79244
| 26.411324
| 26.533281
| 18,614,500
| 0
| 0
|
2014-08-26 00:00:00-04:00
| 26.518039
| 26.716217
| 26.441814
| 26.52566
| 19,664,700
| 0
| 0
|
2014-08-27 00:00:00-04:00
| 26.594262
| 26.632373
| 26.396083
| 26.51804
| 17,168,900
| 0
| 0
|
2014-08-28 00:00:00-04:00
| 26.380837
| 26.533284
| 26.380837
| 26.411327
| 18,908,900
| 0
| 0
|
2014-08-29 00:00:00-04:00
| 26.533289
| 26.632377
| 26.426574
| 26.617132
| 32,302,800
| 0
| 0
|
2014-09-02 00:00:00-04:00
| 26.495163
| 26.609499
| 26.243628
| 26.35034
| 32,094,800
| 0
| 0
|
2014-09-03 00:00:00-04:00
| 26.540898
| 26.586633
| 26.258873
| 26.35034
| 26,668,800
| 0
| 0
|
2014-09-04 00:00:00-04:00
| 26.31985
| 26.746701
| 26.312229
| 26.609499
| 27,632,400
| 0
| 0
|
2014-09-05 00:00:00-04:00
| 26.617124
| 26.769571
| 26.548526
| 26.678104
| 20,841,900
| 0
| 0
|
2014-09-08 00:00:00-04:00
| 26.647606
| 27.104947
| 26.586629
| 26.929634
| 24,859,600
| 0
| 0
|
2014-09-09 00:00:00-04:00
| 26.899148
| 26.899148
| 26.563764
| 26.609499
| 22,333,100
| 0
| 0
|
2014-09-10 00:00:00-04:00
| 26.563763
| 26.77719
| 26.426561
| 26.693344
| 19,964,200
| 0
| 0
|
2014-09-11 00:00:00-04:00
| 26.518031
| 26.693344
| 26.319849
| 26.693344
| 21,949,000
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.