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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2014-10-08
| 72.75
| 74.07
| 72.480003
| 74.059998
| 69.835358
| 4,116,100
| 52.0075
| 53.134998
| 51.924999
| 53.09
| 49.599552
| 14,038,800
|
2014-10-09
| 73.980003
| 73.989998
| 71.809998
| 71.830002
| 67.73259
| 5,790,800
| 53.052502
| 53.052502
| 51.895
| 51.927502
| 48.513493
| 10,996,800
|
2014-10-10
| 71.800003
| 72.300003
| 70.5
| 70.5
| 66.478447
| 5,981,300
| 51.9725
| 52.392502
| 51.244999
| 51.244999
| 47.875858
| 11,744,400
|
2014-10-13
| 70.589996
| 71.209999
| 69.639999
| 69.779999
| 65.799538
| 6,039,500
| 51.125
| 51.9375
| 50.93
| 51.07
| 47.712368
| 12,188,800
|
2014-10-14
| 70.040001
| 71.669998
| 70
| 71
| 66.949921
| 8,181,000
| 51.102501
| 51.474998
| 50.610001
| 50.68
| 47.348007
| 14,018,000
|
2014-10-15
| 69.959999
| 71.730003
| 69.660004
| 71.300003
| 67.232803
| 11,596,100
| 50.215
| 50.4925
| 49.237499
| 50.0625
| 46.771107
| 19,668,000
|
2014-10-16
| 70.080002
| 71.489998
| 69.849998
| 70.860001
| 66.817909
| 9,418,000
| 49.272499
| 50.802502
| 48.797501
| 50.75
| 47.413395
| 15,625,600
|
2014-10-17
| 71.699997
| 72.160004
| 70.860001
| 71.559998
| 67.477959
| 5,888,500
| 51.209999
| 51.642502
| 50.892502
| 51.5
| 48.114098
| 12,731,600
|
2014-10-20
| 71.209999
| 72.059998
| 71.139999
| 72.040001
| 67.930603
| 3,281,600
| 51.3825
| 52.049999
| 51.285
| 51.962502
| 48.546181
| 7,628,000
|
2014-10-21
| 72.870003
| 74.279999
| 72.550003
| 74.160004
| 69.929672
| 4,556,400
| 52.445
| 53.345001
| 51.974998
| 53.327499
| 49.821442
| 12,986,000
|
2014-10-22
| 74.110001
| 74.360001
| 73.18
| 73.220001
| 69.043297
| 4,155,400
| 53.322498
| 53.487499
| 52.692501
| 52.73
| 49.263229
| 11,042,000
|
2014-10-23
| 74.099998
| 74.660004
| 73.769997
| 74.089996
| 69.863647
| 3,604,100
| 53.467499
| 53.974998
| 53.169998
| 53.57
| 50.048
| 9,729,600
|
2014-10-24
| 73.839996
| 74.080002
| 73.389999
| 74
| 69.778809
| 3,374,400
| 53.407501
| 53.537498
| 52.965
| 53.369999
| 49.861149
| 10,896,000
|
2014-10-27
| 74
| 74.529999
| 73.760002
| 74.110001
| 69.882507
| 3,402,600
| 53.264999
| 53.682499
| 53.052502
| 53.352501
| 49.844795
| 6,658,800
|
2014-10-28
| 74.540001
| 76.010002
| 74.470001
| 76
| 71.664688
| 4,992,800
| 53.6525
| 54.215
| 53.514999
| 54.177502
| 50.615562
| 10,497,600
|
2014-10-29
| 76.190002
| 76.970001
| 75.580002
| 75.989998
| 71.655304
| 6,213,500
| 54.077499
| 54.599998
| 53.4375
| 53.665001
| 50.136757
| 16,095,200
|
2014-10-30
| 78.349998
| 83.220001
| 78.300003
| 83.129997
| 78.388
| 16,292,400
| 57.1325
| 59.82
| 57.005001
| 59.162498
| 55.272808
| 50,857,600
|
2014-10-31
| 83.209999
| 84.830002
| 83.199997
| 83.75
| 78.972618
| 11,664,600
| 59.322498
| 60.625
| 59.322498
| 60.357498
| 56.389244
| 24,956,000
|
2014-11-03
| 83.82
| 84.349998
| 83.82
| 84.129997
| 79.330956
| 6,661,300
| 60.244999
| 60.799999
| 59.75
| 60.384998
| 56.414936
| 12,716,000
|
2014-11-04
| 83.860001
| 84.209999
| 82.699997
| 83.989998
| 79.198914
| 5,977,100
| 59.912498
| 60.752499
| 59.775002
| 60.7425
| 56.748932
| 16,644,400
|
2014-11-05
| 84.5
| 86.400002
| 84.379997
| 85.989998
| 81.084831
| 7,999,000
| 61.040001
| 63.084999
| 61
| 62.3825
| 58.281105
| 21,939,600
|
2014-11-06
| 86
| 86.379997
| 85.489998
| 85.75
| 80.858543
| 5,147,900
| 62.377499
| 62.724998
| 61.884998
| 62.522499
| 58.411919
| 13,212,000
|
2014-11-07
| 85.940002
| 85.940002
| 84.589996
| 84.800003
| 79.96273
| 4,926,000
| 62.529999
| 63.107498
| 62.259998
| 63.107498
| 58.958443
| 9,507,600
|
2014-11-10
| 84.720001
| 85.110001
| 84.209999
| 84.849998
| 80.00988
| 4,526,100
| 62.994999
| 63.099998
| 62.1325
| 62.552502
| 58.439941
| 13,145,200
|
2014-11-11
| 84.980003
| 85.120003
| 84.25
| 84.589996
| 79.764709
| 2,679,900
| 62.294998
| 62.470001
| 62.040001
| 62.432499
| 58.327824
| 8,467,600
|
2014-11-12
| 83.760002
| 84.68
| 83.330002
| 84.349998
| 79.538406
| 3,121,300
| 62.212502
| 63.040001
| 62.084999
| 62.987499
| 58.959663
| 10,897,200
|
2014-11-13
| 84.540001
| 84.739998
| 83.75
| 84.199997
| 79.396973
| 3,096,500
| 63.099998
| 63.099998
| 62.397499
| 62.73
| 58.718632
| 12,473,200
|
2014-11-14
| 84.32
| 84.339996
| 83.639999
| 84.050003
| 79.255508
| 2,224,200
| 62.785
| 62.790001
| 62.182499
| 62.209999
| 58.231876
| 8,532,800
|
2014-11-17
| 83.800003
| 84.260002
| 83.169998
| 83.199997
| 78.454018
| 3,368,500
| 62.145
| 62.857498
| 62.040001
| 62.450001
| 58.456532
| 9,876,800
|
2014-11-18
| 83.25
| 84.239998
| 83.18
| 83.900002
| 79.114082
| 3,142,700
| 62.447498
| 62.932499
| 62.267502
| 62.432499
| 58.440155
| 7,647,200
|
2014-11-19
| 83.699997
| 84.489998
| 83.410004
| 84.279999
| 79.472397
| 2,501,100
| 62.557499
| 62.7075
| 61.797501
| 62.465
| 58.470566
| 6,642,800
|
2014-11-20
| 83.5
| 84.849998
| 83.290001
| 84.599998
| 79.774147
| 3,452,200
| 61.8825
| 62.9725
| 61.877499
| 62.9175
| 58.894138
| 6,704,000
|
2014-11-21
| 85.739998
| 85.879997
| 84.209999
| 84.720001
| 79.887276
| 4,969,500
| 63.785
| 64.139999
| 63.205002
| 63.555
| 59.490871
| 11,886,800
|
2014-11-24
| 84.82
| 85.190002
| 84.650002
| 84.989998
| 80.141884
| 5,150,400
| 63.75
| 63.8125
| 63.400002
| 63.654999
| 59.584473
| 10,724,800
|
2014-11-25
| 85.099998
| 86.739998
| 85.080002
| 86.339996
| 81.414902
| 5,623,400
| 63.84
| 64.5
| 63.705002
| 64.315002
| 60.202278
| 12,966,400
|
2014-11-26
| 86.260002
| 86.900002
| 85.959999
| 86.559998
| 81.62233
| 3,327,600
| 64.370003
| 64.737503
| 63.900002
| 64.315002
| 60.202278
| 7,977,200
|
2014-11-28
| 87
| 87.889999
| 86.68
| 87.290001
| 82.310677
| 2,452,800
| 64.644997
| 64.875
| 64.474998
| 64.547501
| 60.419922
| 5,186,800
|
2014-12-01
| 86.559998
| 88.160004
| 86.349998
| 87.459999
| 82.470993
| 4,989,800
| 64.067497
| 65.162498
| 64.067497
| 64.537498
| 60.410542
| 10,925,600
|
2014-12-02
| 87.910004
| 87.949997
| 86.540001
| 87.690002
| 82.687881
| 5,458,300
| 64.792503
| 65.0625
| 64.557503
| 65.002502
| 60.845818
| 8,535,200
|
2014-12-03
| 88.209999
| 89.239998
| 87.68
| 88.32
| 83.281944
| 6,085,400
| 64.910004
| 65.470001
| 64.672501
| 65.400002
| 61.217892
| 9,382,000
|
2014-12-04
| 88.379997
| 89.440002
| 88.139999
| 88.769997
| 83.706276
| 3,527,900
| 65.519997
| 65.5625
| 65.012497
| 65.285004
| 61.110264
| 7,362,400
|
2014-12-05
| 89.870003
| 89.870003
| 88.849998
| 89.080002
| 83.998581
| 3,739,900
| 65.410004
| 65.872498
| 65.25
| 65.837502
| 61.627426
| 7,838,000
|
2014-12-08
| 89.040001
| 89.559998
| 87.879997
| 88.040001
| 83.017914
| 4,473,300
| 65.875
| 66.407501
| 65.629997
| 65.775002
| 61.568909
| 12,342,000
|
2014-12-09
| 86.57
| 88.050003
| 86.400002
| 87.839996
| 82.829285
| 3,732,400
| 64.875
| 66.182503
| 64.875
| 66.035004
| 61.81229
| 10,454,000
|
2014-12-10
| 87.529999
| 88.029999
| 86.209999
| 86.330002
| 81.405457
| 3,277,400
| 65.945
| 66.209999
| 65.25
| 65.43
| 61.245964
| 8,528,000
|
2014-12-11
| 86.760002
| 88.18
| 86.75
| 87.690002
| 82.687881
| 4,078,500
| 65.737503
| 66.394997
| 65.627502
| 65.779999
| 61.573589
| 13,383,600
|
2014-12-12
| 86.57
| 87.32
| 84.110001
| 84.129997
| 79.330956
| 6,644,500
| 65.1325
| 66.112503
| 64.195
| 64.195
| 60.089951
| 15,325,600
|
2014-12-15
| 85.139999
| 85.290001
| 83.540001
| 84.610001
| 79.783569
| 4,921,600
| 64.542503
| 64.712502
| 63.272499
| 64.175003
| 60.071228
| 12,825,200
|
2014-12-16
| 83.720001
| 84.970001
| 82.050003
| 82.639999
| 77.925941
| 6,970,300
| 63.23
| 64.612503
| 63.087502
| 63.352501
| 59.301334
| 12,050,400
|
2014-12-17
| 82.790001
| 84.870003
| 82.400002
| 84.730003
| 79.896736
| 6,443,700
| 63.529999
| 64.889999
| 63.424999
| 64.769997
| 60.628174
| 9,714,400
|
2014-12-18
| 86.120003
| 86.919998
| 85.400002
| 86.919998
| 81.961815
| 6,442,100
| 65.459999
| 66.112503
| 65.285004
| 66.040001
| 61.816959
| 10,318,000
|
2014-12-19
| 86.980003
| 87.290001
| 86.139999
| 86.440002
| 81.509171
| 6,262,000
| 65.839996
| 66.144997
| 65.345001
| 65.417503
| 61.234291
| 15,563,600
|
2014-12-22
| 86.75
| 86.970001
| 86.209999
| 86.830002
| 81.876938
| 2,561,600
| 65.605003
| 66.077499
| 65.5075
| 66.052498
| 61.828659
| 5,680,000
|
2014-12-23
| 87.459999
| 87.849998
| 86.75
| 87.629997
| 82.631287
| 2,749,700
| 66.252502
| 66.605003
| 66.014999
| 66.315002
| 62.074402
| 5,537,600
|
2014-12-24
| 87.699997
| 88.300003
| 87.529999
| 87.769997
| 82.76329
| 1,219,500
| 66.372498
| 67.212502
| 66.345001
| 66.907501
| 62.628994
| 5,236,800
|
2014-12-26
| 87.900002
| 88.07
| 87.519997
| 87.769997
| 82.76329
| 1,508,400
| 66.907501
| 67.330002
| 66.654999
| 66.654999
| 62.392639
| 4,768,800
|
2014-12-29
| 87.639999
| 88.489998
| 87.5
| 87.68
| 82.678444
| 2,376,100
| 66.620003
| 66.925003
| 66.262497
| 66.357498
| 62.114159
| 5,262,400
|
2014-12-30
| 87.349998
| 87.75
| 86.510002
| 86.970001
| 82.008965
| 2,493,300
| 66.275002
| 66.345001
| 65.769997
| 66.137497
| 61.908234
| 4,781,600
|
2014-12-31
| 87.18
| 87.540001
| 86.160004
| 86.160004
| 81.245125
| 2,811,100
| 66.370003
| 66.8125
| 65.544998
| 65.550003
| 61.358307
| 5,904,800
|
2015-01-02
| 86.68
| 87.360001
| 84.919998
| 85.68
| 80.792534
| 4,505,800
| 65.845001
| 66.6875
| 65.622498
| 66.254997
| 62.018219
| 8,389,600
|
2015-01-05
| 85.290001
| 85.349998
| 83.050003
| 83.269997
| 78.52002
| 6,441,400
| 65.872498
| 65.875
| 64.717499
| 64.792503
| 60.64925
| 12,751,200
|
2015-01-06
| 83.660004
| 83.779999
| 81.800003
| 83.089996
| 78.350281
| 7,690,000
| 64.947502
| 65.195
| 63.715
| 64.375
| 60.258438
| 11,070,000
|
2015-01-07
| 84.099998
| 84.279999
| 83.07
| 84.220001
| 79.569031
| 5,846,800
| 64.610001
| 65.285004
| 64.362503
| 65.237503
| 61.0658
| 9,346,800
|
2015-01-08
| 85.190002
| 85.620003
| 85.029999
| 85.529999
| 80.806686
| 5,174,200
| 65.800003
| 66.279999
| 65.657501
| 66.112503
| 61.884842
| 10,443,200
|
2015-01-09
| 85.970001
| 86
| 84.400002
| 84.440002
| 79.776909
| 4,582,200
| 65.902496
| 66.1175
| 64.942497
| 65.1325
| 60.967503
| 10,523,600
|
2015-01-12
| 84.410004
| 84.849998
| 82.910004
| 83.360001
| 78.756531
| 4,030,100
| 65.260002
| 65.5
| 64.785004
| 65.004997
| 60.848152
| 6,425,600
|
2015-01-13
| 84.089996
| 85.239998
| 82.739998
| 83.550003
| 78.936035
| 4,222,100
| 65.504997
| 66.452499
| 64.777496
| 65.195
| 61.026009
| 10,284,000
|
2015-01-14
| 82
| 83.480003
| 81.839996
| 83.459999
| 78.851006
| 5,084,300
| 64.160004
| 64.650002
| 63.529999
| 63.889999
| 59.804447
| 12,225,200
|
2015-01-15
| 83.800003
| 84.129997
| 82.18
| 82.25
| 77.707817
| 4,331,500
| 64.177498
| 64.3675
| 63.09
| 63.282501
| 59.235809
| 10,569,200
|
2015-01-16
| 82.050003
| 83.860001
| 81.830002
| 83.800003
| 79.172234
| 4,763,700
| 62.974998
| 63.775002
| 62.875
| 63.737499
| 59.661705
| 11,137,200
|
2015-01-20
| 84.389999
| 84.889999
| 83.190002
| 84.260002
| 79.60685
| 3,540,600
| 64.055
| 64.922501
| 63.564999
| 64.209999
| 60.103985
| 14,933,200
|
2015-01-21
| 83.779999
| 84.349998
| 83.300003
| 83.720001
| 79.096634
| 3,598,400
| 64.040001
| 64.907501
| 63.625
| 64.32
| 60.206966
| 9,784,000
|
2015-01-22
| 83.360001
| 84.529999
| 82.5
| 84.379997
| 79.720184
| 4,796,200
| 63.862499
| 64.75
| 63.342499
| 64.400002
| 60.281845
| 11,566,000
|
2015-01-23
| 84.279999
| 84.830002
| 83.800003
| 84.389999
| 79.729645
| 5,012,200
| 64.629997
| 65.162498
| 64.544998
| 64.572502
| 60.443302
| 6,166,800
|
2015-01-26
| 84.300003
| 84.699997
| 82.870003
| 83.599998
| 78.983292
| 5,440,400
| 64.235001
| 64.322502
| 63.450001
| 64.1325
| 60.031445
| 8,552,400
|
2015-01-27
| 82.610001
| 82.809998
| 80.959999
| 81.769997
| 77.254333
| 5,486,000
| 63.447498
| 63.447498
| 62.145
| 62.747501
| 58.735023
| 11,027,600
|
2015-01-28
| 83.330002
| 83.550003
| 80.669998
| 80.739998
| 76.281227
| 5,070,200
| 63.1325
| 63.252499
| 61.575001
| 61.59
| 57.651535
| 11,430,800
|
2015-01-29
| 80.300003
| 81.550003
| 79.82
| 81.379997
| 76.88588
| 6,277,200
| 61.8825
| 62.200001
| 61.2925
| 62
| 58.035309
| 15,668,400
|
2015-01-30
| 84.029999
| 84.800003
| 81.489998
| 82.029999
| 77.499969
| 13,332,400
| 65.099998
| 65.904999
| 63.727501
| 63.727501
| 59.652351
| 22,151,600
|
2015-02-02
| 81.709999
| 83.230003
| 80.580002
| 82.980003
| 78.397514
| 10,576,500
| 64.077499
| 64.077499
| 62.424999
| 63.834999
| 59.752975
| 13,665,200
|
2015-02-03
| 83.279999
| 83.879997
| 82.440002
| 83.809998
| 79.181694
| 8,490,400
| 64.177498
| 65.112503
| 63.685001
| 64.947502
| 60.794346
| 15,075,600
|
2015-02-04
| 83.919998
| 84.970001
| 83.519997
| 84.18
| 79.53125
| 4,923,200
| 64.897499
| 66.682503
| 64.775002
| 66.222504
| 61.987812
| 22,170,800
|
2015-02-05
| 84.580002
| 85.910004
| 84
| 85.82
| 81.080666
| 5,426,000
| 66.8125
| 67.949997
| 66.474998
| 67.949997
| 63.604839
| 16,565,600
|
2015-02-06
| 85.620003
| 85.769997
| 83.959999
| 84.160004
| 79.512352
| 5,540,900
| 67.9375
| 68.112503
| 66.510002
| 66.855003
| 62.579853
| 11,242,000
|
2015-02-09
| 83.970001
| 84.830002
| 83.610001
| 84.589996
| 79.918602
| 3,951,100
| 66.852501
| 67.084999
| 66.32
| 66.364998
| 62.121189
| 7,834,400
|
2015-02-10
| 85.169998
| 85.18
| 83.889999
| 84.230003
| 79.578491
| 4,441,800
| 66.6875
| 66.967499
| 65.907501
| 66.137497
| 61.908234
| 9,396,800
|
2015-02-11
| 84.230003
| 84.790001
| 83.940002
| 84.459999
| 79.795746
| 4,051,300
| 66.245003
| 66.574997
| 66.0625
| 66.497498
| 62.358376
| 8,795,600
|
2015-02-12
| 85.43
| 87.980003
| 85.309998
| 87.519997
| 82.686798
| 7,053,500
| 66.904999
| 67.727501
| 66.764999
| 67.727501
| 63.511787
| 11,641,600
|
2015-02-13
| 87.830002
| 87.989998
| 86.620003
| 87.139999
| 82.327797
| 5,510,900
| 68.1875
| 68.1875
| 67.195
| 67.407501
| 63.2117
| 8,476,000
|
2015-02-17
| 87.93
| 88.169998
| 87.239998
| 87.519997
| 82.686798
| 5,083,400
| 67.870003
| 67.997498
| 67.467499
| 67.717499
| 63.502419
| 6,810,400
|
2015-02-18
| 87.519997
| 87.839996
| 86.849998
| 87.730003
| 82.885208
| 2,974,300
| 67.717499
| 67.75
| 67.037498
| 67.279999
| 63.092159
| 6,429,200
|
2015-02-19
| 87.639999
| 89.43
| 87.580002
| 89.199997
| 84.274017
| 5,271,700
| 67.517502
| 67.517502
| 67
| 67.275002
| 63.087482
| 5,654,800
|
2015-02-20
| 89.019997
| 90.940002
| 88.879997
| 90.790001
| 85.776207
| 6,276,500
| 67.260002
| 68.25
| 66.764999
| 68.25
| 64.001755
| 9,034,800
|
2015-02-23
| 90.919998
| 91.139999
| 89.940002
| 91.120003
| 86.08799
| 4,316,300
| 68.239998
| 68.330002
| 67.5625
| 68.252502
| 64.004128
| 6,654,800
|
2015-02-24
| 90.550003
| 91.650002
| 90.239998
| 91.32
| 86.276955
| 5,547,500
| 68.452499
| 68.452499
| 67.792503
| 68.1175
| 63.877499
| 9,045,200
|
2015-02-25
| 92.050003
| 92.760002
| 91.389999
| 92.669998
| 87.552406
| 6,144,400
| 67.815002
| 68.557503
| 67.815002
| 68.252502
| 64.004128
| 6,842,800
|
2015-02-26
| 92.889999
| 93
| 91.059998
| 91.260002
| 86.220261
| 5,666,700
| 68.300003
| 68.625
| 68.004997
| 68.4375
| 64.177605
| 13,459,600
|
2015-02-27
| 91.010002
| 91.68
| 89.970001
| 90.129997
| 85.152664
| 4,675,300
| 68.3675
| 68.547501
| 67.827499
| 67.827499
| 63.605572
| 7,965,200
|
2015-03-02
| 89.559998
| 92.160004
| 89.5
| 92.019997
| 86.938316
| 5,568,300
| 69.177498
| 69.572502
| 68.610001
| 69.572502
| 65.241959
| 11,653,600
|
2015-03-03
| 91.900002
| 91.940002
| 90.519997
| 90.970001
| 85.946289
| 3,444,400
| 69.662498
| 69.662498
| 68.375
| 68.824997
| 64.540993
| 8,807,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.