Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-03-08
| 53.005001
| 53.032001
| 52.445999
| 52.923
| 49.466492
| 5,068,000
| 40.334999
| 40.349998
| 39.9725
| 40.1675
| 37.105488
| 9,571,600
|
2013-03-11
| 52.958
| 53.247002
| 52.841
| 53.089001
| 49.621643
| 4,091,000
| 40.342499
| 40.400002
| 40.102501
| 40.294998
| 37.223248
| 6,742,000
|
2013-03-12
| 52.987
| 53.098999
| 52.223
| 52.316002
| 48.899128
| 4,798,000
| 40.169998
| 40.2425
| 39.7575
| 39.950001
| 36.904564
| 8,340,800
|
2013-03-13
| 52.233002
| 52.837002
| 52.112
| 52.748001
| 49.302906
| 4,715,000
| 39.875
| 40.099998
| 39.712502
| 39.842499
| 36.80526
| 11,021,600
|
2013-03-14
| 52.855
| 53.125
| 52.671001
| 52.717999
| 49.274872
| 5,567,000
| 39.849998
| 40.267502
| 39.825001
| 40.165001
| 37.103176
| 14,853,600
|
2013-03-15
| 52.598999
| 52.882999
| 51.821999
| 51.937
| 48.544876
| 11,598,000
| 40.0075
| 40.16
| 39.6325
| 39.637501
| 36.615879
| 17,599,600
|
2013-03-18
| 51.530998
| 51.966
| 51.473
| 51.500999
| 48.137367
| 5,626,000
| 39.32
| 39.794998
| 39.099998
| 39.517502
| 36.505043
| 15,162,800
|
2013-03-19
| 51.622002
| 51.784
| 50.816002
| 51.16
| 47.818619
| 6,309,000
| 39.5
| 39.837502
| 38.919998
| 39
| 36.026985
| 17,652,400
|
2013-03-20
| 51.599998
| 51.869999
| 51.435001
| 51.862
| 48.474781
| 4,552,000
| 39.25
| 39.9925
| 39.18
| 39.8325
| 36.796028
| 16,070,400
|
2013-03-21
| 51.644001
| 51.771999
| 51.321999
| 51.401001
| 48.043888
| 5,505,000
| 39.612499
| 39.932499
| 39.450001
| 39.450001
| 36.442673
| 14,883,200
|
2013-03-22
| 51.582001
| 51.877998
| 51.553001
| 51.75
| 48.37009
| 5,052,000
| 39.552502
| 40.040001
| 39.43
| 40.022499
| 36.971539
| 18,790,400
|
2013-03-25
| 52.025002
| 52.396
| 51.876999
| 51.999001
| 48.602848
| 5,420,000
| 40.1875
| 41.07
| 40.125
| 41
| 37.874527
| 19,336,800
|
2013-03-26
| 52.299999
| 53.719002
| 52.222
| 53.547001
| 50.049717
| 9,106,000
| 41.224998
| 41.945
| 41.134998
| 41.865002
| 38.673576
| 17,264,800
|
2013-03-27
| 53.221001
| 54.073002
| 53.037998
| 53.803001
| 50.289017
| 6,483,000
| 41.6525
| 42.307499
| 41.377499
| 42.165001
| 38.950714
| 13,371,200
|
2013-03-28
| 53.84
| 54.195999
| 53.689999
| 54.112999
| 50.578751
| 6,689,000
| 42.1875
| 42.740002
| 42.032501
| 42.459999
| 39.223228
| 12,456,400
|
2013-04-01
| 54.243999
| 54.689999
| 53.599998
| 53.723
| 50.214233
| 5,501,000
| 42.4375
| 42.747501
| 41.724998
| 41.837502
| 38.648174
| 13,235,200
|
2013-04-02
| 54.07
| 54.398998
| 53.902
| 54.058998
| 50.52829
| 3,696,000
| 42.105
| 42.224998
| 41.827499
| 41.987499
| 38.786751
| 9,582,000
|
2013-04-03
| 54.084999
| 54.296001
| 53.039001
| 53.325001
| 49.842232
| 5,330,000
| 42.105
| 42.1325
| 41.07
| 41.1875
| 38.047733
| 16,624,800
|
2013-04-04
| 53.275002
| 53.563999
| 53.014
| 53.422001
| 49.932888
| 4,432,000
| 41.355
| 41.6325
| 41.252499
| 41.619999
| 38.447247
| 8,903,600
|
2013-04-05
| 52.703999
| 53.240002
| 52.699001
| 53.16
| 49.743874
| 5,783,000
| 41.052502
| 41.355
| 40.897499
| 41.290001
| 38.142414
| 7,962,400
|
2013-04-08
| 53.069
| 53.566002
| 52.978001
| 53.437
| 50.003071
| 3,631,000
| 41.41
| 41.592499
| 41.119999
| 41.572498
| 38.403362
| 6,125,600
|
2013-04-09
| 53.400002
| 53.435001
| 52.314999
| 52.764
| 49.373325
| 9,011,000
| 41.7075
| 41.720001
| 41.002499
| 41.1875
| 38.047733
| 6,004,400
|
2013-04-10
| 52.966999
| 53.798
| 52.842999
| 53.443001
| 50.008698
| 4,839,000
| 41.2425
| 41.825001
| 41.2425
| 41.747501
| 38.565041
| 8,996,400
|
2013-04-11
| 53.442001
| 54.231998
| 53.257
| 54.124001
| 50.64592
| 5,679,000
| 41.75
| 41.974998
| 41.555
| 41.904999
| 38.710541
| 6,590,000
|
2013-04-12
| 53.465
| 53.641998
| 52.960999
| 53.299
| 49.873932
| 6,794,000
| 41.477501
| 41.7075
| 41.275002
| 41.4375
| 38.27866
| 7,076,800
|
2013-04-15
| 53.022999
| 53.384998
| 52.171001
| 52.171001
| 48.818413
| 5,281,000
| 41.154999
| 41.220001
| 40.322498
| 40.322498
| 37.248672
| 10,774,000
|
2013-04-16
| 52.311001
| 53.158001
| 52.206001
| 53.158001
| 49.742008
| 5,494,000
| 40.662498
| 41.200001
| 40.625
| 41.177502
| 38.03849
| 10,092,000
|
2013-04-17
| 52.724998
| 53.085999
| 52.467999
| 52.576
| 49.197395
| 6,310,000
| 40.935001
| 41.0075
| 40.485001
| 40.557499
| 37.465752
| 9,543,600
|
2013-04-18
| 52.575001
| 52.647999
| 52.099998
| 52.099998
| 48.751991
| 6,434,000
| 40.647499
| 40.8475
| 40.317501
| 40.352501
| 37.276386
| 21,010,800
|
2013-04-19
| 52.283001
| 52.370998
| 51.855999
| 52.195999
| 48.841831
| 5,106,000
| 40.52
| 41.0275
| 40.4375
| 40.990002
| 37.865288
| 7,620,400
|
2013-04-22
| 52.205002
| 52.368999
| 51.879002
| 52.210999
| 48.855869
| 4,398,000
| 40.892502
| 41.087502
| 40.622501
| 40.8825
| 37.76598
| 5,403,600
|
2013-04-23
| 52.594002
| 53.118999
| 52.359001
| 53.099998
| 49.68774
| 3,569,000
| 41.067501
| 41.419998
| 40.8825
| 41.415001
| 38.257889
| 6,324,000
|
2013-04-24
| 53.196999
| 53.474998
| 53.123001
| 53.202
| 49.783157
| 2,663,000
| 41.415001
| 41.892502
| 41.400002
| 41.764999
| 38.581207
| 7,447,200
|
2013-04-25
| 53.412998
| 53.900002
| 52.514999
| 53.514
| 50.075115
| 3,787,000
| 41.977501
| 42.619999
| 41.860001
| 42.189999
| 38.97382
| 9,322,800
|
2013-04-26
| 53.422001
| 53.816002
| 53.347
| 53.533001
| 50.092896
| 4,543,000
| 42.189999
| 42.400002
| 41.785
| 41.807499
| 38.620461
| 6,127,200
|
2013-04-29
| 53.748001
| 53.999001
| 53.535
| 53.901001
| 50.437256
| 3,809,000
| 41.932499
| 42.125
| 41.790001
| 41.974998
| 38.775208
| 10,694,400
|
2013-04-30
| 53.979
| 55.292999
| 53.957001
| 55.292999
| 51.739799
| 7,987,000
| 42.147499
| 42.474998
| 42.009998
| 42.115002
| 38.904522
| 12,161,600
|
2013-05-01
| 53.876999
| 54.485001
| 53.602001
| 53.981998
| 50.513046
| 10,110,000
| 41.747501
| 42.064999
| 40.900002
| 41.505001
| 38.341015
| 12,252,400
|
2013-05-02
| 53.599998
| 54.733002
| 53.569
| 54.553001
| 51.047363
| 9,470,000
| 42.5
| 44.915001
| 42.5
| 43.849998
| 40.507275
| 30,677,200
|
2013-05-03
| 55.174
| 55.765999
| 55.063
| 55.355
| 51.797832
| 7,941,000
| 44.240002
| 45.209999
| 44.107498
| 44.884998
| 41.463352
| 15,026,400
|
2013-05-06
| 55.360001
| 55.676998
| 54.702999
| 54.772999
| 51.253216
| 6,063,000
| 44.834999
| 45.192501
| 44.532501
| 44.7225
| 41.313263
| 13,084,000
|
2013-05-07
| 54.807999
| 55.193001
| 54.543999
| 55.125999
| 51.58353
| 4,333,000
| 44.872501
| 44.965
| 44.305
| 44.947498
| 41.521103
| 11,876,400
|
2013-05-08
| 55.117001
| 55.495998
| 54.827999
| 55.372002
| 51.813721
| 4,391,000
| 44.865002
| 44.875
| 44.424999
| 44.814999
| 41.398701
| 14,449,200
|
2013-05-09
| 55.294998
| 55.617001
| 54.988998
| 55.188
| 51.641541
| 4,387,000
| 44.807499
| 44.970001
| 44.557499
| 44.645
| 41.241657
| 11,501,200
|
2013-05-10
| 55.379002
| 55.754002
| 53.379002
| 55.513
| 51.945671
| 4,670,000
| 44.669998
| 44.755001
| 44.387501
| 44.6875
| 41.280937
| 13,837,600
|
2013-05-13
| 55.299999
| 55.841
| 55.299999
| 55.584
| 52.0121
| 3,441,000
| 44.645
| 45.110001
| 44.532501
| 44.732498
| 41.322498
| 12,480,000
|
2013-05-14
| 55.785999
| 57.125
| 55.641998
| 56.967999
| 53.307163
| 6,568,000
| 44.744999
| 45.372501
| 44.66
| 45.080002
| 41.643501
| 16,074,800
|
2013-05-15
| 57.034
| 57.494999
| 56.916
| 57.436001
| 53.745083
| 6,555,000
| 45
| 45.447498
| 44.919998
| 45.439999
| 42.053013
| 13,624,400
|
2013-05-16
| 57.286999
| 57.366001
| 57.014
| 57.014
| 53.350208
| 4,409,000
| 45.435001
| 45.435001
| 44.945
| 44.950001
| 41.599548
| 9,913,600
|
2013-05-17
| 57.436001
| 58.5
| 57.224998
| 58.478001
| 54.720146
| 6,242,000
| 45.220001
| 46.145
| 45.130001
| 46.142502
| 42.703159
| 13,248,800
|
2013-05-20
| 58.313999
| 58.854
| 58.202
| 58.334
| 54.585384
| 4,466,000
| 45.977501
| 46.224998
| 45.200001
| 45.4025
| 42.018314
| 21,192,000
|
2013-05-21
| 58.452999
| 58.900002
| 58.240002
| 58.485001
| 54.726681
| 3,918,000
| 45.384998
| 45.672501
| 45.0975
| 45.387501
| 42.004444
| 13,422,800
|
2013-05-22
| 58.700001
| 58.828999
| 57.613998
| 57.671001
| 53.964996
| 5,612,000
| 45.52
| 46.105
| 45.025002
| 45.035
| 41.678196
| 19,563,200
|
2013-05-23
| 56.977001
| 57.699001
| 56.838001
| 56.973
| 53.31184
| 6,476,000
| 44.595001
| 44.877499
| 44.2775
| 44.525002
| 41.206219
| 16,906,000
|
2013-05-24
| 56.674999
| 57.286999
| 56.332001
| 57.146
| 53.473736
| 3,910,000
| 44.470001
| 45.275002
| 44.224998
| 45.112499
| 41.749924
| 12,306,400
|
2013-05-28
| 58
| 58.527
| 57.571999
| 57.574001
| 53.874226
| 4,709,000
| 45.610001
| 45.634998
| 44.9175
| 45.0075
| 41.652756
| 9,937,200
|
2013-05-29
| 57.231998
| 57.620998
| 57.044998
| 57.300999
| 53.618763
| 3,508,000
| 44.805
| 45.049999
| 44.517502
| 44.535
| 41.215485
| 7,490,400
|
2013-05-30
| 57.355
| 58.264
| 57.201
| 57.616001
| 53.913536
| 3,784,000
| 44.584999
| 45.497501
| 44.584999
| 45.2575
| 41.884117
| 9,628,000
|
2013-05-31
| 57.52
| 58.060001
| 56.960999
| 57.025002
| 53.360508
| 6,107,000
| 45.142502
| 45.349998
| 44.525002
| 44.535
| 41.215485
| 12,514,400
|
2013-06-03
| 57.133999
| 57.591
| 56.866001
| 57.591
| 53.890133
| 5,822,000
| 44.6875
| 45.169998
| 44.377499
| 45.047501
| 41.68977
| 15,232,400
|
2013-06-04
| 57.548
| 57.689999
| 56.398998
| 56.821999
| 53.170544
| 6,460,000
| 44.849998
| 45.4375
| 44.674999
| 45.049999
| 41.692089
| 13,528,400
|
2013-06-05
| 56.5
| 56.820999
| 55.928001
| 55.957001
| 52.361141
| 5,421,000
| 44.967499
| 45.047501
| 44.215
| 44.305
| 41.002621
| 12,176,800
|
2013-06-06
| 55.775002
| 56.515999
| 55.709999
| 56.494999
| 52.864555
| 4,399,000
| 44.172501
| 44.855
| 44.099998
| 44.837502
| 41.495426
| 14,664,800
|
2013-06-07
| 56.775002
| 56.937
| 56.367001
| 56.625
| 52.98621
| 7,163,000
| 45.162498
| 45.25
| 44.887501
| 44.985001
| 41.631939
| 13,899,200
|
2013-06-10
| 56.759998
| 56.909
| 56.265999
| 56.577999
| 52.942226
| 4,113,000
| 45.134998
| 45.785
| 44.907501
| 45.5825
| 42.184898
| 13,779,200
|
2013-06-11
| 56.216999
| 56.523998
| 56
| 56.043999
| 52.442547
| 4,334,000
| 45.137501
| 45.487499
| 44.889999
| 44.915001
| 41.56715
| 7,856,400
|
2013-06-12
| 56.477001
| 56.511002
| 55.798
| 55.798
| 52.212337
| 5,816,000
| 45.16
| 45.16
| 44.677502
| 44.787498
| 41.449142
| 9,994,800
|
2013-06-13
| 55.756001
| 57.554001
| 55.706001
| 57.372002
| 53.685211
| 8,606,000
| 44.787498
| 45.689999
| 44.677502
| 45.5625
| 42.166389
| 9,760,400
|
2013-06-14
| 57.401001
| 57.478001
| 56.919998
| 57.116001
| 53.445663
| 6,231,000
| 45.512501
| 45.619999
| 45.0275
| 45.232498
| 41.860981
| 7,427,200
|
2013-06-17
| 57.407001
| 58.098
| 57.407001
| 57.819
| 54.103489
| 7,248,000
| 45.580002
| 45.93
| 45.375
| 45.587502
| 42.189522
| 14,779,200
|
2013-06-18
| 58.154999
| 58.487999
| 58.022999
| 58.441002
| 54.685501
| 5,495,000
| 45.43
| 46.307499
| 45.43
| 46.002499
| 42.573586
| 7,579,200
|
2013-06-19
| 58.554001
| 59.188999
| 58.528
| 58.637001
| 54.868923
| 7,661,000
| 46.0625
| 46.282501
| 45.6325
| 45.657501
| 42.254299
| 12,220,800
|
2013-06-20
| 57.959999
| 58.57
| 57.219002
| 57.271999
| 53.591625
| 9,215,000
| 45.3825
| 45.619999
| 44.615002
| 44.615002
| 41.28952
| 15,534,000
|
2013-06-21
| 57.918999
| 57.990002
| 56.888
| 57.328999
| 53.644962
| 12,178,000
| 45
| 45.375
| 44.700001
| 44.875
| 41.530128
| 17,923,200
|
2013-06-24
| 56.337002
| 56.958
| 55.748001
| 56.259998
| 52.644676
| 9,427,000
| 44.5275
| 44.869999
| 43.919998
| 44.567501
| 41.24556
| 15,527,600
|
2013-06-25
| 56.727001
| 56.763
| 56.161999
| 56.458
| 52.829933
| 8,312,000
| 44.950001
| 45.345001
| 44.625
| 45.1175
| 41.754559
| 12,721,600
|
2013-06-26
| 56.799999
| 57.275002
| 56.379002
| 57
| 53.337109
| 5,343,000
| 45.4725
| 45.785
| 45.119999
| 45.662498
| 42.25893
| 10,392,800
|
2013-06-27
| 57.153
| 57.743
| 57
| 57.068001
| 53.40073
| 5,942,000
| 45.860001
| 46.25
| 45.625
| 46.064999
| 42.631447
| 11,102,400
|
2013-06-28
| 56.917
| 57.450001
| 56.646999
| 57.450001
| 53.758198
| 10,396,000
| 46.064999
| 46.18
| 45.555
| 45.6875
| 42.282063
| 12,656,400
|
2013-07-01
| 57.861
| 59
| 57.755001
| 58.320999
| 54.573219
| 8,534,000
| 45.974998
| 46.865002
| 45.907501
| 46.305
| 42.85355
| 11,616,000
|
2013-07-02
| 58.189999
| 58.895
| 57.971001
| 58.306
| 54.559181
| 5,605,000
| 46.27
| 46.759998
| 46.064999
| 46.310001
| 42.85817
| 8,749,200
|
2013-07-03
| 57.978001
| 58.764999
| 57.978001
| 58.618
| 54.851135
| 2,434,000
| 46.044998
| 46.860001
| 45.982498
| 46.759998
| 43.274639
| 4,533,200
|
2013-07-05
| 59
| 59.502998
| 58.599998
| 59.502998
| 55.736317
| 5,465,000
| 47.217499
| 47.715
| 46.875
| 47.697498
| 44.142239
| 8,495,600
|
2013-07-08
| 59.717999
| 60.273998
| 58.917
| 58.929001
| 55.19865
| 7,052,000
| 47.900002
| 48.192501
| 47.014999
| 47.025002
| 43.519871
| 19,588,000
|
2013-07-09
| 59.372002
| 59.648998
| 59.187
| 59.359001
| 55.601421
| 5,922,000
| 47.237499
| 47.3825
| 46.650002
| 46.799999
| 43.311657
| 23,330,400
|
2013-07-10
| 59.360001
| 59.514
| 58.737999
| 59.091
| 55.350403
| 5,330,000
| 46.837502
| 46.952499
| 46.452499
| 46.674999
| 43.195969
| 15,523,200
|
2013-07-11
| 59.681999
| 60.161999
| 59.216
| 60.102001
| 56.297405
| 4,652,000
| 47.334999
| 47.514999
| 46.880001
| 47.490002
| 43.950218
| 14,235,200
|
2013-07-12
| 60.075001
| 60.181999
| 59.636002
| 59.886002
| 56.095058
| 4,498,000
| 47.474998
| 47.682499
| 47.287498
| 47.68
| 44.126057
| 7,782,800
|
2013-07-15
| 59.924
| 60
| 59.400002
| 59.587002
| 55.814983
| 4,306,000
| 47.875
| 47.9575
| 47.450001
| 47.5625
| 44.017307
| 14,529,200
|
2013-07-16
| 59.622002
| 59.791
| 58.938
| 58.979
| 55.245483
| 4,682,000
| 47.547501
| 47.682499
| 47.174999
| 47.345001
| 43.816029
| 7,515,200
|
2013-07-17
| 58.299999
| 59.394001
| 58.294998
| 59.334999
| 55.578949
| 9,218,000
| 47.110001
| 47.487499
| 47.035
| 47.41
| 43.876179
| 11,118,000
|
2013-07-18
| 59.603001
| 60.074001
| 59.452
| 59.692001
| 55.913349
| 3,487,000
| 47.552502
| 47.849998
| 47.487499
| 47.752499
| 44.193153
| 5,938,400
|
2013-07-19
| 59.877998
| 60.095001
| 59.265999
| 59.333
| 55.577084
| 8,235,000
| 47.77
| 47.997501
| 47.349998
| 47.48
| 43.940971
| 9,048,400
|
2013-07-22
| 59.433998
| 60.384998
| 59.306
| 60.259998
| 56.445389
| 5,362,000
| 47.552502
| 47.827499
| 47.3125
| 47.805
| 44.241737
| 7,930,400
|
2013-07-23
| 60.382999
| 60.485001
| 59.75
| 59.799999
| 56.014515
| 4,649,000
| 47.682499
| 47.8675
| 47.134998
| 47.145
| 43.630932
| 11,710,800
|
2013-07-24
| 59.833
| 60
| 58.965
| 59.098999
| 55.357895
| 7,752,000
| 47.447498
| 47.462502
| 46.415001
| 46.6875
| 43.207535
| 13,993,600
|
2013-07-25
| 59.419998
| 60.186001
| 59.414001
| 59.897999
| 56.106308
| 7,277,000
| 47.75
| 49
| 47.75
| 48.6525
| 45.026077
| 21,923,200
|
2013-07-26
| 59.660999
| 59.973
| 59.292
| 59.814999
| 56.028564
| 3,848,000
| 48.5
| 48.650002
| 47.9575
| 48.299999
| 44.699844
| 8,709,200
|
2013-07-29
| 59.887001
| 60.098999
| 59.452999
| 59.702
| 55.92271
| 3,266,000
| 48.215
| 48.372501
| 47.8125
| 47.9925
| 44.41526
| 5,776,400
|
2013-07-30
| 59.965
| 60.389999
| 59.907001
| 60.141998
| 56.334854
| 6,028,000
| 48.174999
| 48.299999
| 47.787498
| 47.860001
| 44.292641
| 13,911,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.