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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-07-31
| 62.449001
| 62.623001
| 56.702
| 61.061001
| 57.19569
| 40,090,000
| 48.4375
| 48.724998
| 42.747501
| 44.252499
| 40.954033
| 90,073,600
|
2013-08-01
| 61.874001
| 64.964996
| 61.874001
| 64.638
| 60.546257
| 30,337,000
| 45.439999
| 45.439999
| 43.32
| 44.7925
| 41.453777
| 74,287,200
|
2013-08-02
| 64.428001
| 64.702003
| 64.040001
| 64.556999
| 60.470375
| 6,684,000
| 45.404999
| 46.022499
| 45.209999
| 46
| 42.57127
| 21,698,400
|
2013-08-05
| 64.122002
| 64.585999
| 64.042999
| 64.245003
| 60.178123
| 5,878,000
| 46
| 46.285
| 45.700001
| 46.134998
| 42.696217
| 11,479,600
|
2013-08-06
| 64.221001
| 65.697998
| 63.994999
| 65.400002
| 61.260006
| 8,199,000
| 46.052502
| 46.077499
| 45.212502
| 45.7225
| 42.314457
| 19,986,800
|
2013-08-07
| 65.300003
| 65.300003
| 64.503998
| 64.632004
| 60.540638
| 5,860,000
| 45.352501
| 45.5
| 44.974998
| 45.3475
| 41.967426
| 15,556,400
|
2013-08-08
| 64.905998
| 65
| 64.149002
| 64.584
| 60.49567
| 4,532,000
| 45.602501
| 45.639999
| 44.982498
| 45.195
| 41.826275
| 9,626,800
|
2013-08-09
| 64.737
| 64.737
| 63.768002
| 63.796001
| 59.757561
| 3,933,000
| 45.200001
| 45.337502
| 44.889999
| 44.952499
| 41.601856
| 10,028,400
|
2013-08-12
| 63.960999
| 63.960999
| 62.919998
| 63.071999
| 59.07938
| 5,240,000
| 44.849998
| 44.994999
| 44.599998
| 44.939999
| 41.590298
| 13,622,400
|
2013-08-13
| 63.681
| 63.681
| 63.021
| 63.333
| 59.323868
| 3,245,000
| 45.125
| 45.16
| 44.669998
| 44.807499
| 41.467667
| 11,407,200
|
2013-08-14
| 63.561001
| 63.713001
| 62.806999
| 62.998001
| 59.010067
| 3,943,000
| 44.877499
| 45.372501
| 44.587502
| 44.587502
| 41.340176
| 15,338,800
|
2013-08-15
| 62.386002
| 62.479
| 61.563
| 61.874001
| 57.957237
| 5,329,000
| 44.362499
| 44.372501
| 43.362499
| 43.482498
| 40.315655
| 17,288,400
|
2013-08-16
| 61.830002
| 62.423
| 61.612
| 61.820999
| 57.90757
| 4,834,000
| 43.43
| 43.682499
| 43.09
| 43.282501
| 40.130222
| 12,612,400
|
2013-08-19
| 61.915001
| 62.601002
| 61.75
| 61.988998
| 58.064953
| 3,907,000
| 43.0825
| 44.2225
| 43.052502
| 43.744999
| 40.55904
| 11,982,000
|
2013-08-20
| 62.115002
| 62.507999
| 61.897999
| 62.241001
| 58.301006
| 2,985,000
| 43.6525
| 43.817501
| 43.224998
| 43.305
| 40.151081
| 14,135,200
|
2013-08-21
| 61.960999
| 62.758999
| 61.800999
| 61.931
| 58.010624
| 9,306,000
| 43.314999
| 45.375
| 43.130001
| 44.5975
| 41.349453
| 30,930,800
|
2013-08-22
| 62.299999
| 62.299999
| 61.686001
| 62.108002
| 58.176422
| 3,926,000
| 44.91
| 45.357498
| 44.255001
| 44.73
| 41.472298
| 10,586,400
|
2013-08-23
| 62.202999
| 62.658001
| 61.800999
| 62.611
| 58.647579
| 4,587,000
| 45.099998
| 45.147499
| 44.404999
| 44.775002
| 41.514027
| 9,807,200
|
2013-08-26
| 62.575001
| 62.575001
| 61.453999
| 61.518002
| 57.623753
| 5,829,000
| 44.865002
| 44.865002
| 43.7425
| 43.75
| 40.563683
| 13,789,200
|
2013-08-27
| 60.818001
| 61.258999
| 60.587002
| 60.792
| 56.943718
| 5,471,000
| 43.244999
| 43.77
| 43.142502
| 43.5425
| 40.371292
| 12,762,400
|
2013-08-28
| 60.59
| 61.321999
| 60.542
| 61.061001
| 57.19569
| 6,406,000
| 43.342499
| 43.947498
| 43.342499
| 43.802502
| 40.612354
| 15,672,000
|
2013-08-29
| 61.049999
| 61.84
| 61.044998
| 61.257
| 57.37928
| 5,060,000
| 43.7775
| 44.32
| 43.697498
| 43.842499
| 40.649429
| 9,404,800
|
2013-08-30
| 61.395
| 61.498001
| 60.359001
| 60.608002
| 56.771374
| 6,123,000
| 43.852501
| 43.875
| 43.452499
| 43.605
| 40.42923
| 9,886,400
|
2013-09-03
| 61.200001
| 62.481998
| 61.049
| 62.345001
| 58.398392
| 11,390,000
| 44.0075
| 44.599998
| 43.8125
| 44.255001
| 41.031891
| 12,550,400
|
2013-09-04
| 62.345001
| 62.766998
| 61.75
| 62.34
| 58.393719
| 4,018,000
| 44.224998
| 44.470001
| 43.8125
| 44.047501
| 40.839504
| 9,753,200
|
2013-09-05
| 62.299999
| 63.162998
| 62.247002
| 62.900002
| 58.918278
| 3,822,000
| 44.032501
| 44.174999
| 43.807499
| 44.052502
| 40.844135
| 7,406,800
|
2013-09-06
| 63.200001
| 63.973999
| 62.712002
| 63.661999
| 59.632042
| 5,874,000
| 44.080002
| 44.4725
| 43.762501
| 44.1675
| 40.950756
| 6,697,200
|
2013-09-09
| 63.800999
| 64.088997
| 63.553001
| 64.040001
| 59.986103
| 6,169,000
| 44.32
| 44.662498
| 44.32
| 44.637501
| 41.386547
| 10,801,600
|
2013-09-10
| 64.398003
| 65.209999
| 64.362999
| 65.150002
| 61.025845
| 7,172,000
| 45.602501
| 46.162498
| 45.3325
| 46.147499
| 42.78656
| 19,507,200
|
2013-09-11
| 65.25
| 66.322998
| 64.477997
| 65.846001
| 61.677799
| 7,539,000
| 46.25
| 46.6325
| 45.727501
| 46.577499
| 43.185242
| 11,006,000
|
2013-09-12
| 66.175003
| 67.230003
| 65.449997
| 66.751999
| 62.526432
| 10,857,000
| 46.607498
| 46.952499
| 46.264999
| 46.264999
| 42.895515
| 14,212,000
|
2013-09-13
| 66.68
| 66.980003
| 66.469002
| 66.640999
| 62.42247
| 6,090,000
| 46.372501
| 47.325001
| 46.299999
| 47.25
| 43.808754
| 16,403,600
|
2013-09-16
| 67.379997
| 67.5
| 66.864998
| 67.099998
| 62.852409
| 7,003,000
| 47.740002
| 47.77
| 47.220001
| 47.345001
| 43.896851
| 11,380,800
|
2013-09-17
| 67.331001
| 68.084999
| 67.153
| 67.917
| 63.617691
| 4,810,000
| 47.330002
| 47.974998
| 47.139999
| 47.900002
| 44.411434
| 10,400,800
|
2013-09-18
| 67.900002
| 68.851997
| 67.643997
| 68.764
| 64.411057
| 4,670,000
| 47.605
| 48.5
| 47.5425
| 48.412498
| 44.886604
| 10,474,800
|
2013-09-19
| 69.175003
| 69.500999
| 68.511002
| 68.637001
| 64.292084
| 5,099,000
| 48.6325
| 49.5
| 48.502499
| 48.677502
| 45.132294
| 14,966,400
|
2013-09-20
| 68.967003
| 68.967003
| 68.248001
| 68.573997
| 64.233116
| 6,726,000
| 48.825001
| 49.7075
| 48.467499
| 49.7075
| 46.087288
| 57,707,200
|
2013-09-23
| 68.536003
| 68.999001
| 68.011002
| 68.299004
| 63.975517
| 5,171,000
| 49.490002
| 50.215
| 49
| 49.060001
| 45.486938
| 19,551,600
|
2013-09-24
| 68.25
| 69.166
| 67.834
| 68.537003
| 64.198433
| 6,000,000
| 49.060001
| 49.200001
| 48.154999
| 48.334999
| 44.814758
| 15,296,400
|
2013-09-25
| 68.367996
| 68.603996
| 67.174004
| 67.194
| 62.940479
| 8,780,000
| 48.317501
| 48.5
| 47.669998
| 47.889999
| 44.402157
| 10,594,800
|
2013-09-26
| 67.523003
| 67.976997
| 67.249001
| 67.758003
| 63.468735
| 3,815,000
| 48.112499
| 48.625
| 47.915001
| 48.389999
| 44.865742
| 9,326,400
|
2013-09-27
| 67.742996
| 68.261002
| 67.513
| 68.184998
| 63.868713
| 3,133,000
| 47.997501
| 48.427502
| 47.952499
| 48.262501
| 44.747532
| 7,258,400
|
2013-09-30
| 67.765999
| 67.780998
| 67.017998
| 67.278
| 63.019138
| 4,362,000
| 47.700001
| 47.990002
| 47.5625
| 47.775002
| 44.295528
| 9,561,600
|
2013-10-01
| 67.442001
| 67.958
| 67.248001
| 67.778999
| 63.488422
| 4,121,000
| 47.822498
| 48.4025
| 47.517502
| 48.305
| 44.786919
| 9,384,800
|
2013-10-02
| 67.542999
| 67.641998
| 67.134003
| 67.630997
| 63.349789
| 4,632,000
| 47.974998
| 48.25
| 47.75
| 47.955002
| 44.462421
| 8,712,400
|
2013-10-03
| 67.318001
| 67.589996
| 66.404999
| 66.905998
| 62.670685
| 5,547,000
| 47.997501
| 48.0275
| 46.935001
| 47.162498
| 43.727646
| 19,646,000
|
2013-10-04
| 66.806
| 67.472
| 66.744003
| 67.333
| 63.070641
| 4,077,000
| 47.16
| 47.787498
| 47.002499
| 47.619999
| 44.151817
| 9,365,600
|
2013-10-07
| 66.778
| 67.099998
| 66.516998
| 66.607002
| 62.446259
| 5,289,000
| 46.987499
| 46.987499
| 46.580002
| 46.5825
| 43.189888
| 11,785,200
|
2013-10-08
| 66.629997
| 66.735001
| 65.143997
| 65.387001
| 61.302475
| 7,294,000
| 46.560001
| 47.095001
| 45.627499
| 45.6325
| 42.309063
| 16,039,600
|
2013-10-09
| 65.572998
| 66.446999
| 64.744003
| 65.723
| 61.617496
| 6,541,000
| 45.849998
| 46.174999
| 45.0275
| 45.962502
| 42.615047
| 13,448,000
|
2013-10-10
| 66.834
| 67.859001
| 66.688004
| 67.859001
| 63.620064
| 4,913,000
| 46.485001
| 47.279999
| 46.387501
| 47.2575
| 43.815712
| 10,865,600
|
2013-10-11
| 67.885002
| 68.554001
| 67.573997
| 68.417999
| 64.144127
| 5,458,000
| 47.200001
| 48.049999
| 46.875
| 48.049999
| 44.550495
| 11,915,200
|
2013-10-14
| 67.942001
| 69.004997
| 67.43
| 68.910004
| 64.60537
| 3,598,000
| 47.592499
| 48.447498
| 47.505001
| 48.360001
| 44.837914
| 8,922,400
|
2013-10-15
| 68.724998
| 69.323997
| 68.265999
| 68.639
| 64.351334
| 9,156,000
| 48.2575
| 48.605
| 47.842499
| 47.842499
| 44.358112
| 10,567,600
|
2013-10-16
| 68.945999
| 69.959
| 68.777
| 69.550003
| 65.205444
| 5,440,000
| 48.105
| 48.952499
| 47.959999
| 48.907501
| 45.345554
| 10,382,800
|
2013-10-17
| 69.268997
| 70.5
| 69.261002
| 70.463997
| 66.062325
| 5,420,000
| 48.9175
| 49.6875
| 48.8675
| 49.57
| 45.959793
| 12,605,200
|
2013-10-18
| 70.699997
| 71.639
| 70.110001
| 71.518997
| 67.051414
| 5,959,000
| 49.68
| 50.247501
| 49.237499
| 50.112499
| 46.462795
| 14,387,200
|
2013-10-21
| 71.702003
| 71.987
| 70.917999
| 71.783997
| 67.299889
| 4,799,000
| 50.262501
| 50.419998
| 49.814999
| 50.009998
| 46.367748
| 11,526,000
|
2013-10-22
| 72.176003
| 72.739998
| 71.661003
| 71.867996
| 67.378616
| 4,306,000
| 50.012501
| 50.669998
| 49.877499
| 49.994999
| 46.35384
| 12,202,800
|
2013-10-23
| 71.599998
| 71.662003
| 70.700996
| 71.097
| 66.655777
| 4,414,000
| 49.669998
| 49.7775
| 49.294998
| 49.7225
| 46.101192
| 7,476,400
|
2013-10-24
| 71.455002
| 72.698997
| 71.401001
| 72.469002
| 67.94207
| 4,020,000
| 49.967499
| 50.845001
| 49.9025
| 50.727501
| 47.032993
| 8,885,600
|
2013-10-25
| 72.5
| 73.245003
| 72.004997
| 72.377998
| 67.85675
| 4,640,000
| 50.935001
| 50.974998
| 50.380001
| 50.764999
| 47.067768
| 11,014,400
|
2013-10-28
| 72.403
| 73.160004
| 72.136002
| 72.994003
| 68.434311
| 4,411,000
| 50.892502
| 51.125
| 50.612499
| 50.77
| 47.072403
| 6,854,400
|
2013-10-29
| 73.344002
| 73.782997
| 72.754997
| 73.244003
| 68.668655
| 4,655,000
| 50.869999
| 51.3125
| 50.869999
| 51.060001
| 47.341293
| 8,599,600
|
2013-10-30
| 73.399002
| 73.459999
| 72.135002
| 72.568001
| 68.034882
| 5,562,000
| 51.215
| 51.224998
| 50.41
| 50.955002
| 47.243931
| 11,946,400
|
2013-10-31
| 73.003998
| 73.461998
| 70.738998
| 71.709999
| 67.230499
| 10,221,000
| 49.262501
| 49.724998
| 48.564999
| 49.1675
| 45.586609
| 24,035,200
|
2013-11-01
| 72.394997
| 73.924004
| 72.318001
| 73.748001
| 69.141174
| 8,304,000
| 49.737499
| 50.2425
| 49.630001
| 49.790001
| 46.163776
| 13,233,600
|
2013-11-04
| 73.833
| 73.982002
| 72.624001
| 72.839996
| 68.289909
| 4,568,000
| 49.919998
| 50
| 49.047501
| 49.105
| 45.528671
| 11,089,200
|
2013-11-05
| 72.731003
| 73.823997
| 72.322998
| 73.638
| 69.038071
| 6,120,000
| 48.845001
| 49.4925
| 48.75
| 49.342499
| 45.748878
| 11,058,000
|
2013-11-06
| 73.800003
| 73.835999
| 73.009003
| 73.387001
| 68.80275
| 4,849,000
| 49.685001
| 50.047501
| 49.3475
| 49.755001
| 46.131325
| 8,878,800
|
2013-11-07
| 73.736
| 73.754997
| 71.962997
| 72.132004
| 67.626137
| 4,743,000
| 49.9925
| 50.09
| 49.025002
| 49.025002
| 45.454491
| 10,832,400
|
2013-11-08
| 72.049004
| 73.449997
| 72.049004
| 73.446999
| 68.858978
| 4,558,000
| 48.942501
| 49.615002
| 48.942501
| 49.572498
| 45.962101
| 11,462,400
|
2013-11-11
| 73.411003
| 74.342003
| 73.223
| 74.115997
| 69.486183
| 4,068,000
| 49.66
| 49.924999
| 49.555
| 49.817501
| 46.189266
| 8,385,200
|
2013-11-12
| 73.946999
| 74.07
| 73.153
| 73.767998
| 69.15992
| 4,520,000
| 49.702499
| 49.794998
| 49.212502
| 49.567501
| 45.957481
| 9,016,400
|
2013-11-13
| 73.5
| 73.745003
| 73.190002
| 73.547997
| 68.953674
| 4,843,000
| 49.162498
| 49.945
| 49.125
| 49.945
| 46.401104
| 8,181,600
|
2013-11-14
| 73.5
| 74.400002
| 73.456001
| 74.352997
| 69.708389
| 3,384,000
| 49.982498
| 50.057499
| 49.692501
| 50.037498
| 46.487034
| 10,909,600
|
2013-11-15
| 74.355003
| 75.360001
| 74.355003
| 75.225998
| 70.526855
| 4,843,000
| 49.939999
| 50.634998
| 49.935001
| 50.5
| 46.916718
| 12,391,600
|
2013-11-18
| 75.372002
| 75.970001
| 75.121002
| 75.455002
| 70.741562
| 6,949,000
| 50.5
| 50.677502
| 49.817501
| 49.974998
| 46.428967
| 16,380,800
|
2013-11-19
| 75.449997
| 75.75
| 74.500999
| 74.695
| 70.029015
| 3,141,000
| 50.087502
| 50.099998
| 49.205002
| 49.3475
| 45.845993
| 14,462,800
|
2013-11-20
| 74.800003
| 75.399002
| 74.345001
| 74.593002
| 69.933411
| 3,059,000
| 49.445
| 50.049999
| 49.4175
| 49.529999
| 46.015545
| 10,197,200
|
2013-11-21
| 74.484001
| 74.959
| 74.484001
| 74.699997
| 70.033699
| 3,685,000
| 49.82
| 50.5
| 49.362499
| 50.4025
| 46.826134
| 12,776,400
|
2013-11-22
| 74.751999
| 75.586998
| 74.652
| 75.445
| 70.732178
| 3,796,000
| 50.424999
| 50.584999
| 49.959999
| 50.529999
| 46.944599
| 8,150,800
|
2013-11-25
| 75.917
| 75.949997
| 75.239998
| 75.649002
| 70.923439
| 4,461,000
| 50.630001
| 50.662498
| 50.327499
| 50.482498
| 46.900463
| 6,742,000
|
2013-11-26
| 75.693001
| 76.514999
| 75.5
| 75.704002
| 70.974991
| 5,048,000
| 50.665001
| 50.900002
| 50.404999
| 50.880001
| 47.269764
| 11,246,000
|
2013-11-27
| 76.099998
| 76.447998
| 75.610001
| 76.040001
| 71.290016
| 2,596,000
| 50.875
| 51.2075
| 50.7575
| 50.997501
| 47.37891
| 5,939,600
|
2013-11-29
| 76.142998
| 76.5
| 75.962997
| 76.081001
| 71.328445
| 2,388,000
| 51.127499
| 51.267502
| 50.865002
| 50.865002
| 47.255821
| 4,139,200
|
2013-12-02
| 76.081001
| 76.375
| 75.400002
| 75.612
| 70.888733
| 4,185,000
| 51.025002
| 51.622501
| 51.025002
| 51.282501
| 47.643707
| 8,762,000
|
2013-12-03
| 75.290001
| 75.515999
| 74.724998
| 75.410004
| 70.699364
| 4,184,000
| 49.982498
| 50.650002
| 49.982498
| 50.4375
| 46.858654
| 17,032,800
|
2013-12-04
| 75.199997
| 75.375
| 74.405998
| 74.817001
| 70.143402
| 5,091,000
| 50.445
| 50.8325
| 50.27
| 50.685001
| 47.088577
| 11,739,200
|
2013-12-05
| 75.025002
| 75.489998
| 74.700996
| 75.150002
| 70.455589
| 3,597,000
| 50.547501
| 50.735001
| 50.380001
| 50.427502
| 46.849361
| 13,260,000
|
2013-12-06
| 75.774002
| 75.964996
| 75.272003
| 75.847
| 71.109047
| 3,310,000
| 50.924999
| 50.959999
| 50.25
| 50.467499
| 46.886528
| 9,106,800
|
2013-12-09
| 76.290001
| 76.648003
| 75.800003
| 75.886002
| 71.14563
| 4,348,000
| 50.445
| 50.674999
| 50.34
| 50.397499
| 46.821495
| 12,667,200
|
2013-12-10
| 75.849998
| 76.910004
| 75.849998
| 76.361
| 71.590958
| 6,168,000
| 50.227501
| 50.422501
| 49.857498
| 49.857498
| 46.319801
| 15,647,200
|
2013-12-11
| 79.374001
| 80.163002
| 78.946999
| 79.056999
| 74.118523
| 25,460,000
| 50.25
| 51.977501
| 50.25
| 51.415001
| 47.766788
| 40,328,000
|
2013-12-12
| 79.150002
| 79.150002
| 78.133003
| 78.253998
| 73.365692
| 10,075,000
| 51.2425
| 51.412498
| 50.625
| 50.860001
| 47.251175
| 11,469,200
|
2013-12-13
| 78.550003
| 79.179001
| 78.346001
| 78.796997
| 73.874779
| 6,828,000
| 51.127499
| 52
| 50.98
| 51.84
| 48.161644
| 17,674,400
|
2013-12-16
| 79.300003
| 80.045998
| 79.169998
| 79.675003
| 74.69796
| 7,478,000
| 52.009998
| 52.642502
| 51.822498
| 51.9375
| 48.252228
| 14,779,600
|
2013-12-17
| 79.980003
| 80.353996
| 79.612
| 79.794998
| 74.810463
| 9,610,000
| 52.154999
| 53.452499
| 51.959999
| 53.3125
| 49.529652
| 20,647,200
|
2013-12-18
| 79.787003
| 80.350998
| 78.862999
| 80.206001
| 75.19577
| 10,444,000
| 53.275002
| 53.869999
| 52.5
| 53.837502
| 50.01741
| 16,142,000
|
2013-12-19
| 80.199997
| 80.920998
| 79.903
| 80.538002
| 75.507019
| 9,530,000
| 53.732498
| 54.467499
| 53.634998
| 54.02
| 50.186958
| 13,394,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.