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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-12-20
| 80.855003
| 82.320999
| 80.704002
| 81.705002
| 76.601128
| 13,154,000
| 54.18
| 54.549999
| 53.974998
| 53.9925
| 50.161407
| 23,263,600
|
2013-12-23
| 82.505997
| 82.563004
| 81.255997
| 81.510002
| 76.418304
| 8,946,000
| 54.247501
| 54.7075
| 54.137501
| 54.5075
| 50.63987
| 7,994,800
|
2013-12-24
| 81.452003
| 81.582001
| 81.105003
| 81.32
| 76.240158
| 4,048,000
| 54.6175
| 54.897499
| 54.255001
| 54.682499
| 50.802444
| 5,207,600
|
2013-12-26
| 81.504997
| 82.190002
| 81.417
| 82.190002
| 77.055824
| 5,940,000
| 54.747501
| 55.0625
| 54.747501
| 55.049999
| 51.143871
| 4,898,800
|
2013-12-27
| 82.199997
| 82.834
| 82.003998
| 82.787003
| 77.615532
| 5,710,000
| 55.25
| 55.349998
| 54.787498
| 54.9175
| 51.02076
| 5,242,000
|
2013-12-30
| 83.012001
| 83.891998
| 82.855003
| 83.330002
| 78.124611
| 7,068,000
| 55.147499
| 55.404999
| 54.924999
| 55.227501
| 51.308777
| 5,940,000
|
2013-12-31
| 83.936996
| 83.938004
| 83.061996
| 83.545998
| 78.327148
| 6,759,000
| 55.380001
| 55.68
| 55.2575
| 55.669998
| 51.719868
| 6,448,400
|
2014-01-02
| 83.740997
| 83.796997
| 83.010002
| 83.414001
| 78.203369
| 7,214,000
| 55.384998
| 55.5075
| 54.875
| 55.252499
| 51.332012
| 10,654,000
|
2014-01-03
| 83.414001
| 83.580002
| 82.599998
| 83.081001
| 77.891174
| 6,438,000
| 55.4375
| 55.622501
| 55.057499
| 55.290001
| 51.36684
| 7,809,600
|
2014-01-06
| 83.195999
| 83.388
| 82.466003
| 82.668999
| 77.504921
| 7,022,000
| 55.294998
| 55.577499
| 54.897499
| 54.9575
| 51.057926
| 8,577,600
|
2014-01-07
| 83.100998
| 83.918999
| 83.099998
| 83.709
| 78.584511
| 7,635,000
| 55.1875
| 55.5275
| 55.115002
| 55.377499
| 51.448128
| 8,178,000
|
2014-01-08
| 83.732002
| 84.401001
| 83.600998
| 83.683998
| 78.561043
| 6,936,000
| 55.355
| 55.75
| 55.16
| 55.555
| 51.613033
| 8,487,200
|
2014-01-09
| 84
| 84.424004
| 83.625
| 84.360001
| 79.195671
| 7,025,000
| 55.887501
| 56.130001
| 55.415001
| 55.477501
| 51.541039
| 8,386,400
|
2014-01-10
| 84.683998
| 84.748001
| 83.160004
| 83.475998
| 78.365776
| 8,211,000
| 55.459999
| 55.685001
| 55.002499
| 55.282501
| 51.359879
| 6,429,600
|
2014-01-13
| 83.545998
| 83.800003
| 80.763
| 81
| 76.041359
| 12,354,000
| 55.505001
| 56.047501
| 54.6525
| 54.724998
| 50.841923
| 13,554,400
|
2014-01-14
| 81.281998
| 82.296997
| 80.414001
| 82.170998
| 77.140656
| 10,869,000
| 54.685001
| 55.662498
| 54.5825
| 55.662498
| 51.712898
| 10,851,600
|
2014-01-15
| 82.511002
| 82.977997
| 82.124001
| 82.336998
| 77.296501
| 7,750,000
| 55.712502
| 56.224998
| 55.4575
| 55.939999
| 51.970711
| 11,288,000
|
2014-01-16
| 82.482002
| 82.799004
| 82.241997
| 82.550003
| 77.496483
| 4,965,000
| 55.797501
| 55.939999
| 55.322498
| 55.442501
| 51.508507
| 13,514,000
|
2014-01-17
| 82.5
| 83.402
| 80.788002
| 81.842003
| 76.831802
| 13,330,000
| 55.512501
| 58.064999
| 55.509998
| 58.044998
| 53.926369
| 38,344,400
|
2014-01-21
| 82.302002
| 82.655998
| 81.403
| 81.848
| 76.837456
| 10,103,000
| 58.5975
| 58.875
| 57.705002
| 57.982498
| 53.868298
| 19,752,400
|
2014-01-22
| 82.209999
| 83.900002
| 82
| 83.300003
| 78.200569
| 7,220,600
| 58.099998
| 58.455002
| 57.919998
| 58.247501
| 54.114494
| 7,254,400
|
2014-01-23
| 83.800003
| 83.809998
| 81.919998
| 82.360001
| 77.318108
| 6,590,300
| 57.915001
| 58.0825
| 56.915001
| 57.0625
| 53.013577
| 13,662,400
|
2014-01-24
| 81.779999
| 81.980003
| 78.5
| 78.510002
| 73.703804
| 9,460,200
| 56.599998
| 56.740002
| 55.3125
| 55.3125
| 51.387753
| 16,043,200
|
2014-01-27
| 78.949997
| 78.980003
| 74.949997
| 76.050003
| 71.394386
| 13,707,500
| 55.517502
| 55.517502
| 53.779999
| 54.055
| 50.21946
| 19,470,800
|
2014-01-28
| 76.699997
| 79.089996
| 76.580002
| 78.830002
| 74.004204
| 7,735,000
| 54.404999
| 55.59
| 54.349998
| 55.240002
| 51.320393
| 17,852,400
|
2014-01-29
| 78.190002
| 78.669998
| 77.010002
| 77.699997
| 72.943352
| 7,908,500
| 54.775002
| 55.185001
| 54.125
| 54.279999
| 50.428516
| 16,800,000
|
2014-01-30
| 80.449997
| 80.550003
| 78.239998
| 79.760002
| 74.877281
| 8,702,200
| 56.4375
| 56.5
| 54.077499
| 55.220001
| 51.301807
| 20,040,400
|
2014-01-31
| 75.510002
| 76.989998
| 71.75
| 75.68
| 71.04705
| 23,252,800
| 54.032501
| 54.724998
| 53.7775
| 53.857498
| 50.035984
| 24,457,200
|
2014-02-03
| 76.050003
| 76.410004
| 73.849998
| 73.910004
| 69.385429
| 9,828,200
| 54.127499
| 54.459999
| 53.017502
| 53.3675
| 49.580761
| 21,662,400
|
2014-02-04
| 74.220001
| 74.349998
| 72.800003
| 73.120003
| 68.643753
| 11,378,100
| 53.540001
| 53.970001
| 52.845001
| 53.634998
| 49.829269
| 14,913,600
|
2014-02-05
| 72.760002
| 73.5
| 72.110001
| 72.839996
| 68.38089
| 7,768,100
| 53.310001
| 54.185001
| 53.279999
| 53.9025
| 50.077782
| 13,520,800
|
2014-02-06
| 73.230003
| 74.910004
| 73.139999
| 74.900002
| 70.314766
| 6,804,600
| 54.02
| 54.752499
| 53.945
| 54.752499
| 50.867477
| 12,721,600
|
2014-02-07
| 75.669998
| 76.93
| 75.129997
| 76.309998
| 71.638474
| 8,437,500
| 55.047501
| 55.5
| 54.615002
| 55.445
| 51.510834
| 12,537,200
|
2014-02-10
| 76.660004
| 77.339996
| 75.849998
| 76.349998
| 71.676033
| 4,885,600
| 55.4725
| 55.532501
| 54.997501
| 55.137501
| 51.225151
| 10,316,800
|
2014-02-11
| 76.800003
| 76.830002
| 76
| 76.190002
| 71.525787
| 5,322,900
| 55.282501
| 55.7225
| 55.012501
| 55.5825
| 51.63858
| 9,809,600
|
2014-02-12
| 76.440002
| 76.93
| 75.669998
| 75.970001
| 71.319275
| 4,775,200
| 55.860001
| 56.224998
| 55.7225
| 56.0425
| 52.159786
| 14,650,800
|
2014-02-13
| 75.480003
| 76.639999
| 75.129997
| 76.529999
| 71.844978
| 4,912,300
| 55.712502
| 56.1875
| 55.615002
| 56.012501
| 52.13187
| 13,158,800
|
2014-02-14
| 76.580002
| 77.660004
| 76.480003
| 77.389999
| 72.652344
| 4,731,900
| 56.067501
| 56.560001
| 55.877499
| 56.5
| 52.58559
| 12,682,000
|
2014-02-18
| 78.459999
| 78.489998
| 77.199997
| 77.489998
| 72.746223
| 5,811,700
| 56.619999
| 57.119999
| 56.404999
| 56.514999
| 52.599545
| 13,427,200
|
2014-02-19
| 77.339996
| 78.010002
| 76.529999
| 76.650002
| 71.957649
| 6,032,800
| 56.467499
| 56.947498
| 55.919998
| 55.970001
| 52.092316
| 9,322,000
|
2014-02-20
| 76.879997
| 76.879997
| 74.849998
| 75.860001
| 71.215996
| 8,711,100
| 56.040001
| 56.2425
| 55.647499
| 55.865002
| 51.994595
| 8,810,000
|
2014-02-21
| 75.860001
| 76.349998
| 75.5
| 75.699997
| 71.065788
| 6,551,800
| 55.932499
| 56.1675
| 55.744999
| 55.84
| 51.971317
| 9,136,000
|
2014-02-24
| 75.57
| 76.970001
| 75.559998
| 75.959999
| 71.309883
| 7,942,200
| 55.932499
| 56.857498
| 55.8675
| 56.547501
| 52.629803
| 10,817,200
|
2014-02-25
| 76
| 76.970001
| 75.519997
| 76.739998
| 72.042152
| 7,435,800
| 56.547501
| 57.107498
| 56.372501
| 56.7775
| 52.843868
| 11,339,600
|
2014-02-26
| 76.830002
| 77.410004
| 76.610001
| 77.360001
| 72.624199
| 7,437,200
| 56.807499
| 56.974998
| 56.314999
| 56.5275
| 52.611179
| 10,413,600
|
2014-02-27
| 77.339996
| 78.010002
| 77
| 77.760002
| 72.999718
| 4,931,400
| 56.547501
| 56.950001
| 56.400002
| 56.57
| 52.650742
| 8,097,600
|
2014-02-28
| 78.199997
| 78.669998
| 76.949997
| 77.720001
| 72.96212
| 5,916,500
| 56.6175
| 56.997501
| 55.174999
| 56.485001
| 52.571621
| 14,004,000
|
2014-03-03
| 76.529999
| 77.089996
| 75.650002
| 76.730003
| 72.032761
| 6,154,600
| 55.810001
| 56.009998
| 54.897499
| 55.360001
| 51.52457
| 16,422,800
|
2014-03-04
| 77.809998
| 78.800003
| 77.410004
| 78.5
| 73.694397
| 5,302,700
| 56.287498
| 56.4925
| 55.645
| 56.375
| 52.469257
| 14,884,800
|
2014-03-05
| 78.669998
| 78.879997
| 77.830002
| 78.199997
| 73.41275
| 4,230,200
| 56.404999
| 56.450001
| 55.575001
| 55.702499
| 51.843357
| 11,328,400
|
2014-03-06
| 78.400002
| 78.709999
| 77.57
| 77.629997
| 72.87767
| 4,593,400
| 55.939999
| 56.517502
| 55.830002
| 55.965
| 52.087654
| 9,120,400
|
2014-03-07
| 78.07
| 78.25
| 77.519997
| 77.940002
| 73.168694
| 4,133,600
| 56.237499
| 56.432499
| 55.884998
| 56.389999
| 52.483208
| 8,971,200
|
2014-03-10
| 77.800003
| 77.940002
| 77.269997
| 77.389999
| 72.652344
| 3,314,700
| 56.377499
| 56.592499
| 56.18
| 56.375
| 52.469257
| 7,350,400
|
2014-03-11
| 77.489998
| 78.449997
| 76.889999
| 77.900002
| 73.131111
| 4,834,400
| 56.487499
| 57.0975
| 56.157501
| 56.794998
| 52.860146
| 11,062,800
|
2014-03-12
| 77.220001
| 78.339996
| 76.800003
| 78.339996
| 73.544189
| 4,739,700
| 56.529999
| 56.919998
| 56.322498
| 56.525002
| 52.60886
| 9,394,800
|
2014-03-13
| 78.379997
| 78.769997
| 76.540001
| 76.620003
| 71.929497
| 6,521,400
| 56.665001
| 56.872501
| 55.107498
| 55.195
| 51.371006
| 11,996,400
|
2014-03-14
| 76.510002
| 77.220001
| 76.230003
| 76.339996
| 71.666611
| 4,856,900
| 55.154999
| 55.48
| 54.639999
| 55.192501
| 51.368675
| 13,692,000
|
2014-03-17
| 76.75
| 77.839996
| 76.739998
| 77.830002
| 73.065414
| 3,910,900
| 55.497501
| 55.970001
| 55.345001
| 55.945
| 52.069035
| 8,800,000
|
2014-03-18
| 78.099998
| 78.980003
| 77.540001
| 78.919998
| 74.088699
| 4,523,500
| 56.150002
| 56.692501
| 55.8125
| 56.602501
| 52.680992
| 8,304,800
|
2014-03-19
| 78.940002
| 79.599998
| 77.919998
| 78.309998
| 73.516022
| 5,929,300
| 56.6525
| 56.772499
| 55.5
| 55.955002
| 52.078358
| 7,888,800
|
2014-03-20
| 78.209999
| 78.650002
| 77.610001
| 78.410004
| 73.609924
| 5,197,800
| 56.029999
| 56.029999
| 55.227501
| 55.455002
| 51.612984
| 11,890,000
|
2014-03-21
| 79.339996
| 79.830002
| 75.900002
| 75.989998
| 71.338066
| 15,077,700
| 55.7425
| 58.1675
| 54.924999
| 55.842499
| 51.973648
| 38,092,400
|
2014-03-24
| 76.480003
| 77.709999
| 75.870003
| 77.389999
| 72.652344
| 8,816,800
| 56.3475
| 56.557499
| 54.775002
| 55.1875
| 51.364014
| 18,228,400
|
2014-03-25
| 77.580002
| 77.769997
| 75.230003
| 75.279999
| 70.671509
| 7,128,300
| 55.547501
| 55.759998
| 54.599998
| 54.599998
| 50.817215
| 11,675,200
|
2014-03-26
| 75.809998
| 76.169998
| 73.68
| 73.709999
| 69.197655
| 7,611,000
| 54.987499
| 55.047501
| 53.919998
| 53.919998
| 50.184326
| 10,657,200
|
2014-03-27
| 73.540001
| 73.620003
| 72.349998
| 73.339996
| 68.850273
| 7,690,100
| 53.7225
| 54.0425
| 53.262501
| 53.942501
| 50.20528
| 10,489,600
|
2014-03-28
| 73.389999
| 73.790001
| 72.440002
| 73.220001
| 68.73764
| 5,245,000
| 53.619999
| 54.084999
| 52.630001
| 53.022499
| 49.34901
| 14,950,000
|
2014-03-31
| 73.860001
| 74.870003
| 73.5
| 74.699997
| 70.127007
| 5,843,600
| 53.197498
| 53.965
| 52.9175
| 53.965
| 50.226219
| 11,639,200
|
2014-04-01
| 75.25
| 75.339996
| 74.379997
| 74.809998
| 70.230278
| 4,105,600
| 54.27
| 54.540001
| 53.637501
| 53.674999
| 49.956303
| 9,090,400
|
2014-04-02
| 74.889999
| 75.349998
| 74.529999
| 74.699997
| 70.127007
| 4,271,600
| 53.695
| 54.125
| 53.342499
| 53.665001
| 49.947002
| 9,344,800
|
2014-04-03
| 75.040001
| 75.550003
| 74.239998
| 74.529999
| 69.967422
| 4,133,300
| 53.947498
| 54.07
| 53.345001
| 53.752499
| 50.028435
| 14,210,400
|
2014-04-04
| 75.400002
| 75.489998
| 71.709999
| 72.18
| 67.761292
| 8,287,100
| 53.892502
| 53.927502
| 51.4375
| 51.924999
| 48.327553
| 24,449,200
|
2014-04-07
| 71.660004
| 71.959999
| 70.43
| 71.330002
| 67.065559
| 9,699,100
| 51.695
| 51.860001
| 50.255001
| 50.852501
| 47.329361
| 40,124,000
|
2014-04-08
| 71.220001
| 71.940002
| 71
| 71.519997
| 67.244148
| 6,280,200
| 50.705002
| 51.48
| 50.5
| 50.647499
| 47.13855
| 21,745,600
|
2014-04-09
| 71.93
| 73.669998
| 71.610001
| 73.559998
| 69.162209
| 6,984,700
| 51.145
| 51.945
| 50.654999
| 51.884998
| 48.290321
| 19,142,800
|
2014-04-10
| 73.669998
| 74.32
| 70.949997
| 71.169998
| 66.9151
| 8,982,800
| 52.064999
| 52.267502
| 50.037498
| 50.387501
| 46.896564
| 20,403,600
|
2014-04-11
| 70.050003
| 70.379997
| 68.68
| 68.68
| 64.573952
| 11,610,500
| 49.807499
| 50
| 48.709999
| 49.157501
| 45.751785
| 29,939,600
|
2014-04-14
| 69.790001
| 71.970001
| 69.599998
| 71.18
| 66.924492
| 10,893,900
| 49.950001
| 50.487499
| 49.502499
| 50.252499
| 46.770924
| 20,925,600
|
2014-04-15
| 72.300003
| 72.739998
| 70.480003
| 72.150002
| 67.836548
| 7,009,600
| 50.959999
| 51.235001
| 49.7925
| 51.012501
| 47.478279
| 19,214,000
|
2014-04-16
| 72.879997
| 73.949997
| 72.5
| 73.93
| 69.510109
| 7,002,300
| 51.75
| 52.389999
| 51.369999
| 52.34
| 48.713802
| 15,832,800
|
2014-04-17
| 74.07
| 74.82
| 73.610001
| 74.129997
| 69.69812
| 5,552,300
| 52.584999
| 52.884998
| 51.987499
| 51.987499
| 48.385723
| 13,364,000
|
2014-04-21
| 74.25
| 74.629997
| 73.830002
| 74.309998
| 69.867386
| 5,991,600
| 52.244999
| 52.375
| 52.0975
| 52.282501
| 48.660282
| 10,012,400
|
2014-04-22
| 74.470001
| 74.769997
| 73.849998
| 74.529999
| 70.074219
| 5,049,800
| 52.334999
| 52.645
| 52.1325
| 52.4925
| 48.855724
| 9,840,000
|
2014-04-23
| 74.330002
| 74.5
| 73.059998
| 73.360001
| 68.974167
| 5,056,400
| 52.575001
| 52.575001
| 52
| 52.205002
| 48.588154
| 8,819,600
|
2014-04-24
| 73.709999
| 74.720001
| 73.330002
| 74.349998
| 69.904991
| 5,191,700
| 52.450001
| 52.625
| 51.897499
| 52.349998
| 48.723099
| 13,547,200
|
2014-04-25
| 72.209999
| 73
| 70.599998
| 70.660004
| 66.435577
| 9,657,700
| 50
| 50.950001
| 49.639999
| 49.732498
| 46.286949
| 38,239,200
|
2014-04-28
| 70.800003
| 72.160004
| 70.220001
| 71.239998
| 66.980927
| 8,649,400
| 49.875
| 50.482498
| 49.752499
| 50.355
| 46.866325
| 24,263,200
|
2014-04-29
| 71.489998
| 72.610001
| 71.330002
| 72.029999
| 67.723694
| 6,030,500
| 50.4725
| 51.012501
| 50.447498
| 50.6675
| 47.157181
| 12,760,000
|
2014-04-30
| 72.339996
| 73.629997
| 71.540001
| 73.550003
| 69.152794
| 6,552,600
| 50.564999
| 50.91
| 50.474998
| 50.6525
| 47.143219
| 12,145,600
|
2014-05-01
| 75.57
| 76.709999
| 74.050003
| 74.220001
| 69.782738
| 9,752,000
| 51.025002
| 51.827499
| 50.84
| 51.522499
| 47.952934
| 14,273,200
|
2014-05-02
| 74.199997
| 74.5
| 72.519997
| 73.779999
| 69.369072
| 5,977,100
| 51.435001
| 51.775002
| 51
| 51.105
| 47.564369
| 10,908,800
|
2014-05-05
| 73.209999
| 74.860001
| 72.949997
| 74.82
| 70.346878
| 4,776,900
| 50.9375
| 51.970001
| 50.75
| 51.782501
| 48.194927
| 13,792,800
|
2014-05-06
| 74.339996
| 74.470001
| 73.75
| 73.809998
| 69.39727
| 4,290,100
| 51.674999
| 51.755001
| 51.299999
| 51.34
| 47.783081
| 10,873,200
|
2014-05-07
| 73.93
| 74.370003
| 73.050003
| 73.870003
| 69.453697
| 4,411,900
| 51.752499
| 52.25
| 51.110001
| 52.174999
| 48.560238
| 14,732,000
|
2014-05-08
| 73.870003
| 75.470001
| 73.5
| 74.239998
| 69.801575
| 4,628,200
| 52.232498
| 53.025002
| 52.1525
| 52.724998
| 49.072132
| 14,613,600
|
2014-05-09
| 74.010002
| 74.440002
| 73.519997
| 74.379997
| 69.933182
| 2,975,600
| 52.544998
| 52.717499
| 52.037498
| 52.702499
| 49.051189
| 11,795,600
|
2014-05-12
| 74.690002
| 75.220001
| 74.5
| 75.019997
| 70.534927
| 2,975,200
| 52.77
| 53.119999
| 52.7575
| 52.924999
| 49.258278
| 8,732,800
|
2014-05-13
| 75.190002
| 75.43
| 74.449997
| 74.830002
| 70.356285
| 3,268,500
| 52.997501
| 53.172501
| 52.849998
| 53.014999
| 49.342033
| 7,137,600
|
2014-05-14
| 74.660004
| 75.019997
| 73.959999
| 74.099998
| 69.66993
| 2,595,900
| 52.799999
| 52.970001
| 52.465
| 52.465
| 48.922421
| 6,838,000
|
2014-05-15
| 74
| 74.239998
| 72.879997
| 73.080002
| 68.710899
| 4,301,600
| 52.25
| 52.422501
| 51.605
| 51.862499
| 48.360607
| 12,685,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.