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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2014-05-16
| 73.029999
| 73.860001
| 72.559998
| 73.75
| 69.340866
| 3,703,800
| 51.897499
| 52.522499
| 51.897499
| 52.452499
| 48.910763
| 12,279,600
|
2014-05-19
| 73.470001
| 74.379997
| 73.410004
| 73.860001
| 69.44429
| 3,428,800
| 52.345001
| 52.744999
| 52.212502
| 52.59
| 49.038979
| 7,039,600
|
2014-05-20
| 73.82
| 74.489998
| 73.510002
| 73.650002
| 69.246819
| 3,764,700
| 52.580002
| 52.580002
| 51.849998
| 51.98
| 48.470169
| 8,740,000
|
2014-05-21
| 74.199997
| 75.639999
| 74.169998
| 75.629997
| 71.108467
| 4,365,800
| 52.212502
| 52.6675
| 52.147499
| 52.525002
| 48.978367
| 9,096,400
|
2014-05-22
| 75.809998
| 76.220001
| 75.099998
| 75.75
| 71.221268
| 4,625,400
| 52.532501
| 52.57
| 52.174999
| 52.342499
| 48.808193
| 16,870,000
|
2014-05-23
| 76
| 76.669998
| 75.82
| 76.449997
| 71.879463
| 3,376,100
| 52.497501
| 53.067501
| 52.427502
| 53.017502
| 49.437607
| 11,117,600
|
2014-05-27
| 76.879997
| 77.889999
| 76.720001
| 77.029999
| 72.424774
| 5,598,000
| 53.247501
| 53.630001
| 53.205002
| 53.625
| 50.004093
| 9,676,800
|
2014-05-28
| 77.110001
| 77.25
| 76.720001
| 76.93
| 72.330719
| 2,733,300
| 53.625
| 53.625
| 53.252499
| 53.450001
| 49.840927
| 7,223,200
|
2014-05-29
| 77.050003
| 77.230003
| 76.510002
| 76.790001
| 72.199127
| 3,375,600
| 53.5
| 53.672501
| 53.375
| 53.6675
| 50.04372
| 5,260,400
|
2014-05-30
| 76.800003
| 77.029999
| 76.349998
| 76.449997
| 71.879463
| 5,003,500
| 53.970001
| 53.987499
| 53.3325
| 53.7075
| 50.081024
| 6,136,400
|
2014-06-02
| 76.769997
| 77.209999
| 76.230003
| 77.050003
| 72.443588
| 3,046,400
| 53.842499
| 53.922501
| 53.209999
| 53.380001
| 49.775642
| 6,364,000
|
2014-06-03
| 76.760002
| 77
| 76.239998
| 76.349998
| 71.785423
| 2,619,100
| 53.2575
| 53.307499
| 52.700001
| 52.830002
| 49.262783
| 9,011,600
|
2014-06-04
| 76.309998
| 76.529999
| 75.82
| 76.32
| 71.757217
| 2,794,700
| 52.790001
| 52.857498
| 52.362499
| 52.857498
| 49.288414
| 12,589,600
|
2014-06-05
| 76.32
| 77.169998
| 76.139999
| 76.839996
| 72.246117
| 2,680,300
| 53.029999
| 53.125
| 52.654999
| 53.055
| 49.472591
| 6,597,600
|
2014-06-06
| 77
| 77.879997
| 76.900002
| 77.470001
| 72.838463
| 3,113,900
| 53.1325
| 53.349998
| 52.9025
| 53.25
| 49.65443
| 10,002,400
|
2014-06-09
| 77.32
| 77.489998
| 76.75
| 76.860001
| 72.264915
| 3,499,900
| 53.372501
| 53.497501
| 52.907501
| 53.145
| 49.556507
| 5,516,400
|
2014-06-10
| 76.739998
| 77.559998
| 76.57
| 77.360001
| 72.735054
| 3,396,100
| 53.25
| 53.695
| 53.1875
| 53.5625
| 49.94582
| 6,835,600
|
2014-06-11
| 76.959999
| 77.43
| 76.720001
| 76.870003
| 72.274345
| 3,427,500
| 53.247501
| 53.477501
| 53.029999
| 53.169998
| 49.579811
| 6,758,000
|
2014-06-12
| 76.980003
| 77.139999
| 75.459999
| 75.720001
| 71.193062
| 3,836,400
| 53.0975
| 53.2925
| 52.807499
| 52.942501
| 49.367676
| 6,218,000
|
2014-06-13
| 75.720001
| 76.139999
| 75.129997
| 75.940002
| 71.39994
| 3,194,900
| 52.967499
| 53.017502
| 52.712502
| 52.822498
| 49.255779
| 7,085,200
|
2014-06-16
| 75.599998
| 75.779999
| 74.900002
| 75.110001
| 70.619568
| 5,673,600
| 52.720001
| 52.747501
| 52.4925
| 52.560001
| 49.011002
| 7,899,200
|
2014-06-17
| 75.139999
| 75.43
| 74.550003
| 74.980003
| 70.497337
| 4,163,700
| 52.535
| 52.98
| 52.474998
| 52.702499
| 49.143887
| 5,722,400
|
2014-06-18
| 74.949997
| 75.209999
| 74.400002
| 75.120003
| 70.628975
| 3,820,800
| 52.612499
| 52.8125
| 52.2575
| 52.8125
| 49.246468
| 10,326,000
|
2014-06-19
| 75.080002
| 75.419998
| 74.099998
| 74.269997
| 69.829735
| 5,501,900
| 52.8675
| 53.040001
| 52.005001
| 52.580002
| 49.029659
| 15,331,200
|
2014-06-20
| 74.529999
| 75.010002
| 73.480003
| 73.809998
| 69.39727
| 9,339,300
| 52.880001
| 53.029999
| 52.275002
| 52.372501
| 48.836166
| 18,358,800
|
2014-06-23
| 73.589996
| 74.300003
| 73.199997
| 74.139999
| 69.707527
| 4,899,900
| 52.25
| 52.452499
| 52.044998
| 52.3675
| 48.831524
| 14,765,200
|
2014-06-24
| 74.089996
| 74.790001
| 72.550003
| 72.699997
| 68.353645
| 5,943,800
| 52.317501
| 52.647499
| 51.845001
| 51.947498
| 48.439854
| 13,089,600
|
2014-06-25
| 72.559998
| 73.550003
| 72.540001
| 73.040001
| 68.673317
| 3,813,600
| 51.827499
| 52.622501
| 51.827499
| 52.264999
| 48.735909
| 8,244,800
|
2014-06-26
| 73.260002
| 73.279999
| 72.559998
| 72.769997
| 68.419434
| 4,085,000
| 52.4575
| 52.465
| 51.889999
| 52.240002
| 48.712612
| 8,580,400
|
2014-06-27
| 72.519997
| 73.610001
| 72.449997
| 73.400002
| 69.011795
| 12,447,500
| 52.025002
| 52.474998
| 51.965
| 52.32
| 48.787212
| 12,961,200
|
2014-06-30
| 73.239998
| 73.879997
| 73.059998
| 73.470001
| 69.077606
| 4,737,000
| 52.165001
| 52.935001
| 52.125
| 52.677502
| 49.120579
| 9,961,600
|
2014-07-01
| 74.199997
| 75.910004
| 74.139999
| 75.529999
| 71.01445
| 6,330,900
| 52.987499
| 53.837502
| 52.9575
| 53.5625
| 49.94582
| 10,993,600
|
2014-07-02
| 74.860001
| 76.389999
| 74.860001
| 76.199997
| 71.644379
| 3,973,700
| 53.720001
| 53.872501
| 53.5625
| 53.709999
| 50.083351
| 5,768,800
|
2014-07-03
| 76.599998
| 76.900002
| 76.349998
| 76.739998
| 72.152107
| 3,213,400
| 53.827499
| 54.25
| 53.775002
| 54.127499
| 50.472679
| 5,571,600
|
2014-07-07
| 76.440002
| 76.639999
| 75.940002
| 76.18
| 71.728394
| 3,591,100
| 54.107498
| 54.387501
| 53.91
| 54.185001
| 50.526272
| 6,612,400
|
2014-07-08
| 76.110001
| 76.150002
| 75.129997
| 75.690002
| 71.267021
| 3,903,600
| 54.192501
| 54.2225
| 53.287498
| 53.814999
| 50.181274
| 12,149,200
|
2014-07-09
| 75.870003
| 76.669998
| 75.599998
| 76.629997
| 72.152122
| 3,337,000
| 53.875
| 54.07
| 53.627499
| 54.040001
| 50.391075
| 5,177,200
|
2014-07-10
| 75.650002
| 75.959999
| 74.75
| 75.470001
| 71.059883
| 3,318,000
| 53.450001
| 54.2225
| 53.169998
| 53.884998
| 50.246529
| 8,536,800
|
2014-07-11
| 75.540001
| 75.849998
| 75.260002
| 75.830002
| 71.398849
| 2,759,000
| 53.987499
| 54.259998
| 53.592499
| 54.25
| 50.586899
| 5,696,800
|
2014-07-14
| 76.440002
| 77.709999
| 76.040001
| 77.330002
| 72.811211
| 5,585,800
| 54.6875
| 55.59
| 54.412498
| 55.2575
| 51.526356
| 13,716,400
|
2014-07-15
| 77.989998
| 79.220001
| 77.860001
| 78.32
| 73.743362
| 7,508,400
| 55.4175
| 56.1875
| 55.224998
| 55.445
| 51.701206
| 10,900,800
|
2014-07-16
| 78.650002
| 78.690002
| 77.949997
| 78.309998
| 73.733917
| 3,623,200
| 55.735001
| 55.790001
| 55.27
| 55.6675
| 51.908684
| 8,853,200
|
2014-07-17
| 77.309998
| 77.870003
| 76.25
| 76.389999
| 71.926117
| 5,467,000
| 55.485001
| 55.5
| 54.4575
| 54.470001
| 50.792034
| 9,806,000
|
2014-07-18
| 76.75
| 77.650002
| 76.449997
| 77.5
| 72.971245
| 3,485,700
| 54.794998
| 55.4725
| 54.73
| 55.049999
| 51.332878
| 11,068,000
|
2014-07-21
| 77.110001
| 77.440002
| 76.589996
| 77.349998
| 72.830048
| 3,101,300
| 54.8825
| 55.032501
| 54.627499
| 54.805
| 51.10442
| 6,168,400
|
2014-07-22
| 77.519997
| 78.389999
| 77.349998
| 78.269997
| 73.696274
| 3,467,200
| 55.23
| 55.647499
| 55.1525
| 55.314999
| 51.579983
| 7,699,200
|
2014-07-23
| 78.160004
| 78.379997
| 77.190002
| 77.739998
| 73.197235
| 3,525,800
| 55.372501
| 55.634998
| 55.169998
| 55.299999
| 51.565994
| 8,189,200
|
2014-07-24
| 77.93
| 78.059998
| 76.919998
| 77.57
| 73.037186
| 5,149,600
| 55.8475
| 55.962502
| 55.4575
| 55.685001
| 51.925014
| 11,947,600
|
2014-07-25
| 75.629997
| 76.029999
| 75.220001
| 75.75
| 71.323517
| 5,870,200
| 53.525002
| 54.174999
| 52.834999
| 53.692501
| 50.067039
| 27,530,400
|
2014-07-28
| 75.699997
| 76.209999
| 75.519997
| 76.190002
| 71.737823
| 3,209,100
| 53.605
| 53.740002
| 53.279999
| 53.555
| 49.93882
| 10,401,600
|
2014-07-29
| 76.309998
| 76.610001
| 75.650002
| 75.889999
| 71.455338
| 4,017,200
| 53.599998
| 53.927502
| 53.3325
| 53.375
| 49.770981
| 10,577,200
|
2014-07-30
| 76.07
| 76.290001
| 75.449997
| 75.910004
| 71.474152
| 5,521,200
| 53.372501
| 53.697498
| 53.362499
| 53.514999
| 49.901527
| 10,422,800
|
2014-07-31
| 76.300003
| 76.32
| 73.809998
| 74.150002
| 69.817039
| 7,393,700
| 53.317501
| 53.34
| 52.752499
| 52.752499
| 49.190517
| 13,874,000
|
2014-08-01
| 73.839996
| 75.440002
| 73.639999
| 74.980003
| 70.598518
| 6,029,500
| 52.467499
| 53.264999
| 52.445
| 52.952499
| 49.376995
| 14,100,000
|
2014-08-04
| 75.389999
| 75.849998
| 75.080002
| 75.68
| 71.257629
| 4,924,000
| 53.212502
| 53.2925
| 52.880001
| 53.040001
| 49.458595
| 8,079,600
|
2014-08-05
| 75.309998
| 75.660004
| 74.809998
| 75.199997
| 70.805664
| 4,639,000
| 52.875
| 53.0975
| 52.2925
| 52.634998
| 49.080936
| 11,151,200
|
2014-08-06
| 74.849998
| 75.580002
| 74.690002
| 75.360001
| 70.956314
| 2,782,900
| 52.494999
| 52.845001
| 52.452499
| 52.672501
| 49.115902
| 7,528,400
|
2014-08-07
| 75.540001
| 75.68
| 73.82
| 74.059998
| 69.732262
| 4,708,000
| 52.794998
| 52.862499
| 52.150002
| 52.259998
| 48.731262
| 9,568,000
|
2014-08-08
| 74
| 75.230003
| 73.75
| 75.169998
| 70.777397
| 3,614,300
| 52.220001
| 52.637501
| 52.052502
| 52.615002
| 49.062313
| 9,256,800
|
2014-08-11
| 75.540001
| 76.07
| 74.989998
| 75.629997
| 71.210548
| 3,546,600
| 52.759998
| 52.805
| 52.5075
| 52.645
| 49.090279
| 9,018,400
|
2014-08-12
| 75.360001
| 75.82
| 74.93
| 75.629997
| 71.210548
| 2,752,400
| 52.522499
| 52.799999
| 52.362499
| 52.575001
| 49.02499
| 6,442,000
|
2014-08-13
| 75.849998
| 76.510002
| 75.589996
| 76.300003
| 71.841362
| 3,389,600
| 52.737499
| 53.025002
| 52.615002
| 52.857498
| 49.382339
| 6,451,200
|
2014-08-14
| 76.599998
| 76.610001
| 75.660004
| 76.050003
| 71.60601
| 2,411,400
| 53.022499
| 53.147499
| 52.827499
| 53.130001
| 49.636925
| 7,136,800
|
2014-08-15
| 76.410004
| 76.57
| 74.980003
| 75.209999
| 70.815102
| 4,351,900
| 53.2225
| 53.330002
| 52.482498
| 52.547501
| 49.092728
| 8,999,600
|
2014-08-18
| 75.690002
| 76.82
| 75.690002
| 76.769997
| 72.283897
| 4,030,300
| 52.872501
| 53.607498
| 52.817501
| 53.580002
| 50.057346
| 8,352,400
|
2014-08-19
| 76.75
| 76.800003
| 76.089996
| 76.400002
| 71.935555
| 3,562,200
| 53.6875
| 53.922501
| 53.532501
| 53.75
| 50.216175
| 8,212,400
|
2014-08-20
| 75.970001
| 76.480003
| 75.900002
| 76.389999
| 71.926117
| 2,608,200
| 53.645
| 54.110001
| 53.607498
| 54.049999
| 50.496441
| 7,296,800
|
2014-08-21
| 76.510002
| 77.120003
| 76.290001
| 76.989998
| 72.491089
| 2,690,000
| 54.125
| 54.2425
| 53.927502
| 53.9375
| 50.391338
| 5,544,000
|
2014-08-22
| 76.75
| 76.879997
| 76.150002
| 76.480003
| 72.01088
| 2,500,700
| 54.049999
| 54.237499
| 53.825001
| 54.022499
| 50.47076
| 7,145,600
|
2014-08-25
| 77.110001
| 77.209999
| 76.389999
| 76.43
| 71.96376
| 3,386,300
| 54.299999
| 54.330002
| 53.962502
| 54.005001
| 50.454395
| 4,962,400
|
2014-08-26
| 76.790001
| 77.849998
| 76.540001
| 77
| 72.500473
| 3,849,000
| 54.122501
| 54.5
| 54.044998
| 54.182499
| 50.620224
| 6,944,000
|
2014-08-27
| 77.019997
| 77.120003
| 76.5
| 76.639999
| 72.161499
| 1,980,800
| 54.279999
| 54.3825
| 53.822498
| 54.282501
| 50.713665
| 8,035,600
|
2014-08-28
| 76.089996
| 76.43
| 75.660004
| 76.160004
| 71.709595
| 2,991,600
| 53.75
| 53.935001
| 53.442501
| 53.650002
| 50.122742
| 11,083,600
|
2014-08-29
| 76.300003
| 76.480003
| 75.730003
| 75.809998
| 71.38002
| 3,231,600
| 53.639999
| 53.75
| 53.025002
| 53.130001
| 49.636925
| 14,646,000
|
2014-09-02
| 75.93
| 76.010002
| 75.440002
| 75.580002
| 71.16346
| 3,613,200
| 53.352501
| 53.7425
| 53.177502
| 53.682499
| 50.153114
| 8,066,400
|
2014-09-03
| 76.099998
| 76.190002
| 75.730003
| 75.940002
| 71.502426
| 2,870,200
| 53.767502
| 54.040001
| 53.577499
| 53.724998
| 50.192802
| 7,788,400
|
2014-09-04
| 76.029999
| 76.82
| 76
| 76.379997
| 71.916718
| 2,680,300
| 53.860001
| 54.029999
| 53.5
| 53.564999
| 50.043335
| 9,492,400
|
2014-09-05
| 76.190002
| 76.93
| 75.860001
| 76.860001
| 72.368652
| 3,487,400
| 53.59
| 53.592499
| 53.275002
| 53.552502
| 50.031639
| 8,202,800
|
2014-09-08
| 76.589996
| 76.849998
| 75.900002
| 76.230003
| 71.775467
| 2,845,600
| 53.502499
| 54.055
| 53.375
| 53.942501
| 50.396004
| 10,266,400
|
2014-09-09
| 76.260002
| 76.510002
| 75.690002
| 76.07
| 71.624832
| 4,144,700
| 53.822498
| 53.8675
| 53.5
| 53.57
| 50.048
| 7,328,800
|
2014-09-10
| 76.089996
| 76.93
| 75.879997
| 76.650002
| 72.170944
| 4,188,000
| 53.517502
| 54.662498
| 53.509998
| 54.220001
| 50.655266
| 12,646,800
|
2014-09-11
| 76.32
| 76.449997
| 75.410004
| 75.620003
| 71.201111
| 4,673,100
| 54.174999
| 54.1875
| 53.612499
| 53.737499
| 50.204479
| 8,861,200
|
2014-09-12
| 75.68
| 76.07
| 74.93
| 75.470001
| 71.059883
| 4,239,500
| 53.720001
| 53.9375
| 53.1875
| 53.509998
| 49.99194
| 8,710,800
|
2014-09-15
| 75.190002
| 75.419998
| 74.779999
| 75.239998
| 70.843346
| 4,046,800
| 53.462502
| 53.9025
| 53.462502
| 53.66
| 50.132092
| 7,036,800
|
2014-09-16
| 75.650002
| 76.800003
| 74.940002
| 76.589996
| 72.114433
| 4,870,400
| 53.727501
| 54.445
| 53.412498
| 54.325001
| 50.753365
| 9,211,600
|
2014-09-17
| 76.879997
| 76.900002
| 75.470001
| 76.220001
| 71.766052
| 5,549,400
| 54.25
| 54.372501
| 53.424999
| 53.8825
| 50.339962
| 12,321,200
|
2014-09-18
| 76.639999
| 77.809998
| 76.230003
| 77.800003
| 73.253746
| 5,782,900
| 53.982498
| 54.169998
| 53.787498
| 54.110001
| 50.552502
| 9,215,200
|
2014-09-19
| 77.940002
| 78.370003
| 77.239998
| 77.279999
| 72.764114
| 8,492,600
| 54.422501
| 54.537498
| 53.872501
| 54.0625
| 50.50811
| 20,475,200
|
2014-09-22
| 77.260002
| 77.360001
| 76.080002
| 76.160004
| 71.709595
| 3,432,900
| 54.244999
| 54.244999
| 53.4375
| 53.470001
| 49.954578
| 9,074,000
|
2014-09-23
| 75.980003
| 76.25
| 75.5
| 75.510002
| 71.097549
| 3,908,100
| 53.474998
| 53.474998
| 53.115002
| 53.115002
| 49.62291
| 7,959,600
|
2014-09-24
| 75.699997
| 77.050003
| 75.550003
| 77.050003
| 72.547577
| 3,618,900
| 53.195
| 53.75
| 53.0625
| 53.602501
| 50.078377
| 8,336,000
|
2014-09-25
| 76.540001
| 76.639999
| 74.720001
| 74.720001
| 70.353722
| 5,006,100
| 53.509998
| 53.567501
| 52.605
| 52.677502
| 49.214188
| 11,729,600
|
2014-09-26
| 74.75
| 75.169998
| 74.5
| 75.059998
| 70.673836
| 3,767,500
| 52.862499
| 53.055
| 52.639999
| 52.985001
| 49.501461
| 7,178,800
|
2014-09-29
| 74.150002
| 74.889999
| 73.790001
| 74.519997
| 70.165398
| 3,905,900
| 52.552502
| 52.865002
| 52.279999
| 52.732498
| 49.26556
| 8,788,800
|
2014-09-30
| 74.470001
| 75.309998
| 73.919998
| 73.919998
| 69.600456
| 9,347,500
| 52.7925
| 53.505001
| 52.755001
| 53.342499
| 49.835468
| 11,456,000
|
2014-10-01
| 73.82
| 74.18
| 73.07
| 73.32
| 69.035507
| 6,619,400
| 53.212502
| 53.452499
| 52.4375
| 52.502499
| 49.050694
| 11,686,000
|
2014-10-02
| 72.870003
| 73.730003
| 72.589996
| 73.419998
| 69.129669
| 5,607,000
| 52.25
| 52.5
| 51.950001
| 52.43
| 48.982952
| 11,411,600
|
2014-10-03
| 74.050003
| 74.629997
| 73.900002
| 74.330002
| 69.986488
| 5,338,000
| 52.7575
| 53.075001
| 52.544998
| 52.997501
| 49.513142
| 9,960,800
|
2014-10-06
| 74.620003
| 74.779999
| 74.389999
| 74.510002
| 70.155991
| 4,783,400
| 53.147499
| 53.287498
| 52.915001
| 52.947498
| 49.466438
| 8,937,200
|
2014-10-07
| 74.099998
| 74.32
| 72.940002
| 72.940002
| 68.779274
| 5,842,000
| 52.702499
| 52.772499
| 51.962502
| 52.012501
| 48.592911
| 8,949,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.