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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-03-04
| 90.639999
| 91.889999
| 90.129997
| 91.709999
| 86.645424
| 4,733,900
| 68.787498
| 68.787498
| 68.0625
| 68.4375
| 64.177605
| 8,021,200
|
2015-03-05
| 92
| 92.949997
| 91.449997
| 92.809998
| 87.684677
| 4,651,300
| 68.75
| 68.785004
| 68.4375
| 68.532501
| 64.266701
| 6,756,000
|
2015-03-06
| 92.510002
| 92.529999
| 90.669998
| 90.790001
| 85.776207
| 4,963,200
| 68.349998
| 68.620003
| 67.3125
| 67.334999
| 63.143742
| 11,590,800
|
2015-03-09
| 90.519997
| 91.440002
| 90.07
| 91.120003
| 86.08799
| 4,144,800
| 67.629997
| 68.052498
| 67.269997
| 67.855003
| 63.631363
| 8,902,000
|
2015-03-10
| 90.18
| 90.389999
| 88.839996
| 88.839996
| 83.933891
| 5,050,200
| 67.410004
| 67.464996
| 66.300003
| 66.300003
| 62.173141
| 11,125,600
|
2015-03-11
| 87.589996
| 88.169998
| 86.849998
| 86.970001
| 82.167175
| 9,452,300
| 66.407501
| 66.845001
| 65.762497
| 66.1875
| 62.067665
| 12,105,200
|
2015-03-12
| 87.730003
| 89.510002
| 87.68
| 89.25
| 84.321259
| 7,035,500
| 66.599998
| 67.5
| 66.574997
| 67.394997
| 63.199997
| 9,530,800
|
2015-03-13
| 89.25
| 89.25
| 87.349998
| 87.75
| 82.904114
| 4,609,700
| 67.209999
| 67.209999
| 66.125
| 66.2575
| 62.133293
| 12,578,800
|
2015-03-16
| 88.5
| 88.93
| 87.93
| 88.709999
| 83.811089
| 3,843,900
| 66.722504
| 67.512497
| 66.657501
| 67.254997
| 63.068707
| 9,849,600
|
2015-03-17
| 88.260002
| 88.559998
| 87.75
| 87.970001
| 83.111961
| 2,880,800
| 67.014999
| 67.089996
| 66.035004
| 66.125
| 62.009041
| 14,290,800
|
2015-03-18
| 87.720001
| 89.260002
| 87.220001
| 88.879997
| 83.97168
| 5,437,300
| 66.022499
| 66.995003
| 64.752502
| 66.917503
| 62.752201
| 50,658,000
|
2015-03-19
| 88.849998
| 89.669998
| 88.639999
| 89.019997
| 84.103958
| 3,172,500
| 66.830002
| 67.190002
| 65.75
| 66.809998
| 62.651402
| 15,407,500
|
2015-03-20
| 89.57
| 90.360001
| 89.379997
| 89.82
| 84.859802
| 4,372,000
| 67.25
| 67.699997
| 66.779999
| 67.410004
| 63.214066
| 15,372,000
|
2015-03-23
| 89.940002
| 90.650002
| 89.32
| 89.330002
| 84.396843
| 3,395,200
| 68.029999
| 68.209999
| 67.07
| 67.080002
| 62.904594
| 8,128,000
|
2015-03-24
| 89.400002
| 89.940002
| 89.040001
| 89.489998
| 84.548012
| 4,050,500
| 67.099998
| 67.690002
| 66.839996
| 67.099998
| 62.923355
| 6,534,800
|
2015-03-25
| 89.57
| 89.620003
| 87.370003
| 87.370003
| 82.545105
| 3,813,600
| 67.099998
| 67.43
| 65.730003
| 65.730003
| 61.638641
| 13,054,300
|
2015-03-26
| 86.709999
| 88.300003
| 86.559998
| 87.93
| 83.074165
| 4,141,800
| 65.25
| 66.300003
| 65.019997
| 65.589996
| 61.507355
| 9,487,200
|
2015-03-27
| 87.900002
| 88.32
| 86.870003
| 87.25
| 82.431717
| 4,927,400
| 65.519997
| 65.809998
| 65.150002
| 65.540001
| 61.460461
| 6,521,100
|
2015-03-30
| 87.639999
| 88.290001
| 87.480003
| 87.669998
| 82.828499
| 3,451,100
| 66.019997
| 66.32
| 65.5
| 65.660004
| 61.572994
| 11,237,100
|
2015-03-31
| 87.330002
| 88.260002
| 86.389999
| 86.389999
| 81.619186
| 5,985,500
| 65.470001
| 66.209999
| 65.389999
| 65.410004
| 61.338535
| 7,400,500
|
2015-04-01
| 86.730003
| 86.739998
| 85.370003
| 86.739998
| 81.949875
| 4,736,900
| 65.449997
| 65.519997
| 64.449997
| 65.18
| 61.122849
| 7,633,000
|
2015-04-02
| 86.919998
| 87.870003
| 86.669998
| 87.029999
| 82.223854
| 4,628,400
| 64.989998
| 65.620003
| 64.809998
| 65.290001
| 61.226025
| 5,083,000
|
2015-04-06
| 86.349998
| 87.660004
| 86.220001
| 87.339996
| 82.516739
| 5,853,800
| 64.730003
| 65.639999
| 64.410004
| 65.199997
| 61.141621
| 8,351,200
|
2015-04-07
| 87.459999
| 88.510002
| 87.269997
| 87.919998
| 83.217163
| 4,091,200
| 65.379997
| 66.190002
| 65.309998
| 65.800003
| 61.704288
| 6,660,800
|
2015-04-08
| 88.400002
| 89.690002
| 88.279999
| 89.32
| 84.542259
| 3,659,900
| 65.889999
| 66.839996
| 65.800003
| 66.5
| 62.36068
| 6,604,200
|
2015-04-09
| 89.099998
| 89.699997
| 88.139999
| 89.059998
| 84.296173
| 3,482,100
| 66.57
| 66.82
| 65.760002
| 66.440002
| 62.30444
| 5,408,500
|
2015-04-10
| 89.480003
| 89.480003
| 88.32
| 88.57
| 83.832382
| 2,575,300
| 66.690002
| 66.690002
| 65.93
| 66.339996
| 62.210663
| 4,628,500
|
2015-04-13
| 88.629997
| 89.43
| 88.25
| 88.25
| 83.529488
| 3,526,000
| 66.220001
| 66.800003
| 65.510002
| 65.610001
| 61.526096
| 5,059,800
|
2015-04-14
| 88.010002
| 89.470001
| 88.010002
| 89.120003
| 84.352997
| 3,453,500
| 65.519997
| 65.940002
| 64.879997
| 65.529999
| 61.45108
| 5,621,800
|
2015-04-15
| 89.150002
| 89.57
| 88.660004
| 89.25
| 84.476006
| 2,683,600
| 65.599998
| 65.910004
| 65.300003
| 65.68
| 61.591751
| 5,347,100
|
2015-04-16
| 88.949997
| 89.18
| 88.589996
| 88.720001
| 83.974365
| 2,952,100
| 65.529999
| 66.010002
| 65.349998
| 65.650002
| 61.563606
| 4,121,300
|
2015-04-17
| 87.989998
| 88.309998
| 86.589996
| 86.93
| 82.280083
| 4,352,800
| 65.099998
| 65.5
| 64.349998
| 64.519997
| 60.503948
| 11,212,900
|
2015-04-20
| 87.220001
| 87.889999
| 87.010002
| 87.330002
| 82.65873
| 2,681,000
| 65
| 65.209999
| 64.580002
| 64.720001
| 60.691498
| 5,948,900
|
2015-04-21
| 87.5
| 88.18
| 87.269997
| 87.769997
| 83.07518
| 3,148,200
| 65.029999
| 65.830002
| 64.989998
| 65.349998
| 61.282272
| 9,619,700
|
2015-04-22
| 88.480003
| 92.43
| 88.480003
| 91.199997
| 86.321732
| 12,232,000
| 65.82
| 69.980003
| 65.790001
| 68.010002
| 63.776707
| 20,912,400
|
2015-04-23
| 91.199997
| 91.400002
| 90.18
| 90.879997
| 86.018822
| 4,322,300
| 68.199997
| 68.220001
| 67.519997
| 67.720001
| 63.504772
| 7,193,400
|
2015-04-24
| 90.720001
| 91.160004
| 90.209999
| 90.720001
| 85.867371
| 3,519,200
| 68.129997
| 68.18
| 67.309998
| 67.480003
| 63.279701
| 6,219,900
|
2015-04-27
| 90.93
| 91.269997
| 89.690002
| 89.75
| 84.94928
| 4,854,300
| 68.389999
| 68.610001
| 66.93
| 67.099998
| 62.923355
| 7,122,400
|
2015-04-28
| 89.650002
| 90.440002
| 89.309998
| 90.230003
| 85.40361
| 4,786,300
| 67.309998
| 67.5
| 66.410004
| 66.769997
| 62.613892
| 6,297,500
|
2015-04-29
| 91.129997
| 93.589996
| 89.809998
| 90.25
| 85.422531
| 9,364,700
| 66.860001
| 68.459999
| 66.779999
| 67.339996
| 63.148411
| 9,812,400
|
2015-04-30
| 90.25
| 91.389999
| 89.660004
| 90.209999
| 85.384682
| 7,470,700
| 67.18
| 67.5
| 65.419998
| 66.050003
| 61.938725
| 11,780,600
|
2015-05-01
| 90.360001
| 91.309998
| 90.260002
| 91.25
| 86.369034
| 4,663,100
| 65.220001
| 66.660004
| 65.150002
| 65.769997
| 61.676132
| 10,142,800
|
2015-05-04
| 91.489998
| 91.989998
| 90.809998
| 91.18
| 86.302788
| 4,596,900
| 66.050003
| 66.139999
| 65.470001
| 65.580002
| 61.497959
| 7,426,400
|
2015-05-05
| 91.139999
| 91.919998
| 90.559998
| 90.779999
| 85.924149
| 3,707,000
| 65.769997
| 66.389999
| 65.599998
| 65.959999
| 61.854328
| 8,099,800
|
2015-05-06
| 91.050003
| 91.449997
| 89.959999
| 90.57
| 85.72541
| 3,495,800
| 66.150002
| 66.650002
| 65.230003
| 65.669998
| 61.582363
| 7,084,600
|
2015-05-07
| 90.709999
| 92.160004
| 90.349998
| 92.050003
| 87.126236
| 4,369,800
| 65.580002
| 66.779999
| 65.540001
| 66.580002
| 62.435711
| 6,660,300
|
2015-05-08
| 92.839996
| 94.330002
| 92.639999
| 93.510002
| 88.508163
| 9,933,400
| 67.139999
| 70.160004
| 67.010002
| 69.470001
| 65.145805
| 18,359,000
|
2015-05-11
| 93.480003
| 93.919998
| 92.5
| 92.519997
| 87.571091
| 4,731,400
| 69.300003
| 69.699997
| 68.790001
| 69.019997
| 64.723831
| 10,998,500
|
2015-05-12
| 91.889999
| 92.730003
| 91.580002
| 92.389999
| 87.448059
| 5,191,800
| 68.550003
| 69
| 67.970001
| 68.690002
| 64.414383
| 7,438,200
|
2015-05-13
| 92.75
| 92.980003
| 92.019997
| 92.519997
| 87.571091
| 3,443,200
| 68.75
| 68.879997
| 68.190002
| 68.650002
| 64.489525
| 5,129,800
|
2015-05-14
| 93.099998
| 93.900002
| 92.800003
| 93.839996
| 88.820503
| 3,467,200
| 68.959999
| 70.029999
| 68.849998
| 70
| 65.757729
| 6,491,100
|
2015-05-15
| 93.839996
| 94.5
| 93.029999
| 93.220001
| 88.233658
| 3,403,800
| 70.099998
| 70.690002
| 69.309998
| 69.57
| 65.353775
| 7,121,000
|
2015-05-18
| 92.900002
| 93.160004
| 91.830002
| 93.080002
| 88.101166
| 4,281,200
| 69.739998
| 70.239998
| 69.129997
| 70
| 65.757729
| 5,553,800
|
2015-05-19
| 93.610001
| 94.07
| 93.150002
| 93.800003
| 88.782639
| 3,279,700
| 70.139999
| 70.559998
| 70
| 70.160004
| 65.908043
| 4,351,000
|
2015-05-20
| 94.099998
| 94.099998
| 92.809998
| 93.239998
| 88.252594
| 2,701,100
| 70.25
| 70.32
| 69.480003
| 69.779999
| 65.551064
| 4,870,100
|
2015-05-21
| 93.089996
| 93.349998
| 92.730003
| 92.900002
| 87.930786
| 2,891,000
| 69.550003
| 69.870003
| 69.279999
| 69.370003
| 65.165901
| 6,483,800
|
2015-05-22
| 92.949997
| 93.290001
| 92.650002
| 92.690002
| 87.73201
| 2,448,200
| 69.300003
| 69.849998
| 69.300003
| 69.620003
| 65.400757
| 4,511,700
|
2015-05-26
| 92.599998
| 92.639999
| 91.550003
| 91.889999
| 86.974823
| 2,965,400
| 69.309998
| 69.5
| 68.309998
| 68.540001
| 64.386185
| 6,228,100
|
2015-05-27
| 92.110001
| 92.779999
| 91.889999
| 92.589996
| 87.637352
| 2,597,800
| 68.849998
| 69.739998
| 68.5
| 69.489998
| 65.278625
| 7,064,800
|
2015-05-28
| 92.599998
| 92.959999
| 92.110001
| 92.82
| 87.855072
| 1,777,700
| 69.480003
| 69.779999
| 68.800003
| 69.559998
| 65.344376
| 3,893,900
|
2015-05-29
| 92.809998
| 92.919998
| 92.150002
| 92.260002
| 87.324989
| 3,561,400
| 69.330002
| 69.599998
| 68.519997
| 68.68
| 64.517723
| 6,678,100
|
2015-06-01
| 92.400002
| 92.940002
| 91.610001
| 92.559998
| 87.608955
| 2,635,400
| 69.129997
| 69.449997
| 68.43
| 69.110001
| 64.921654
| 6,309,400
|
2015-06-02
| 92.139999
| 93.519997
| 91.440002
| 93.169998
| 88.18634
| 2,795,500
| 68.730003
| 69.459999
| 68.010002
| 69.040001
| 64.855896
| 4,457,400
|
2015-06-03
| 93.300003
| 94.059998
| 92.900002
| 93.5
| 88.498695
| 3,638,000
| 69.260002
| 69.5
| 68.889999
| 68.949997
| 64.771339
| 4,906,400
|
2015-06-04
| 92.949997
| 93.660004
| 92.32
| 92.57
| 87.618431
| 3,320,300
| 68.629997
| 69.150002
| 68.029999
| 68.209999
| 64.076172
| 6,460,000
|
2015-06-05
| 92.440002
| 92.839996
| 91.699997
| 92.620003
| 87.665771
| 2,655,000
| 68.290001
| 68.699997
| 68
| 68.370003
| 64.226509
| 4,413,100
|
2015-06-08
| 92.389999
| 92.610001
| 91.769997
| 91.900002
| 86.984276
| 2,561,500
| 68.190002
| 68.290001
| 67.620003
| 67.68
| 63.578335
| 4,864,300
|
2015-06-09
| 91.730003
| 92.309998
| 91.300003
| 92.089996
| 87.164108
| 2,375,100
| 67.669998
| 68.089996
| 67.529999
| 67.949997
| 63.83197
| 4,439,700
|
2015-06-10
| 92.5
| 94.360001
| 92.400002
| 94.169998
| 89.132828
| 3,727,600
| 68.220001
| 69.669998
| 68.110001
| 69.629997
| 65.410141
| 6,807,800
|
2015-06-11
| 94.349998
| 95.129997
| 93.980003
| 94.5
| 89.445198
| 3,403,600
| 69.699997
| 70.019997
| 69.419998
| 69.639999
| 65.419518
| 5,238,700
|
2015-06-12
| 94.050003
| 94.269997
| 93.209999
| 93.769997
| 88.75428
| 2,777,500
| 69.43
| 69.739998
| 69.019997
| 69.330002
| 65.128319
| 4,900,700
|
2015-06-15
| 92.93
| 93.540001
| 92.150002
| 93.300003
| 88.30938
| 3,229,000
| 68.720001
| 68.989998
| 68.169998
| 68.57
| 64.414391
| 5,995,100
|
2015-06-16
| 93.330002
| 94.419998
| 93.080002
| 94.150002
| 89.11393
| 2,446,100
| 68.449997
| 69.169998
| 68.290001
| 69.010002
| 64.827713
| 5,937,400
|
2015-06-17
| 94.349998
| 94.970001
| 93.900002
| 94.449997
| 89.397865
| 2,962,100
| 69.110001
| 69.410004
| 68.510002
| 68.75
| 64.583458
| 7,818,300
|
2015-06-18
| 94.57
| 96.309998
| 94.540001
| 96.050003
| 90.912308
| 4,208,000
| 68.900002
| 69.839996
| 68.879997
| 69.5
| 65.28801
| 7,596,800
|
2015-06-19
| 95.82
| 95.959999
| 94.720001
| 94.809998
| 89.738617
| 5,011,200
| 69.269997
| 69.330002
| 68.480003
| 68.690002
| 64.527107
| 8,728,800
|
2015-06-22
| 95.589996
| 96.129997
| 95.260002
| 95.419998
| 90.315971
| 3,290,100
| 69.32
| 69.440002
| 68.900002
| 69.089996
| 64.902863
| 5,511,700
|
2015-06-23
| 95.669998
| 95.980003
| 95.349998
| 95.699997
| 90.581009
| 4,195,400
| 69.099998
| 69.589996
| 69.089996
| 69.419998
| 65.21286
| 3,888,700
|
2015-06-24
| 95.379997
| 96.150002
| 95.290001
| 95.510002
| 90.401176
| 3,682,500
| 69.110001
| 69.400002
| 68.760002
| 68.860001
| 64.686836
| 4,670,600
|
2015-06-25
| 95.870003
| 95.870003
| 94.279999
| 94.459999
| 89.407333
| 3,214,900
| 69.379997
| 69.379997
| 68.510002
| 68.620003
| 64.461365
| 4,705,100
|
2015-06-26
| 94.800003
| 94.830002
| 93.900002
| 94.510002
| 89.454697
| 3,201,100
| 68.699997
| 69.209999
| 68.410004
| 68.75
| 64.583458
| 7,025,600
|
2015-06-29
| 93.68
| 94.120003
| 92.410004
| 92.519997
| 87.571091
| 4,426,500
| 67.989998
| 68.489998
| 66.690002
| 66.720001
| 62.67651
| 9,706,700
|
2015-06-30
| 93.199997
| 94.040001
| 92.739998
| 93.480003
| 88.479767
| 4,750,400
| 67.339996
| 67.480003
| 66.760002
| 67.150002
| 63.080437
| 6,811,000
|
2015-07-01
| 94.470001
| 94.949997
| 94
| 94.5
| 89.445198
| 3,737,000
| 67.940002
| 68.300003
| 67.529999
| 67.849998
| 63.738022
| 6,260,800
|
2015-07-02
| 94.489998
| 94.760002
| 93.900002
| 94.239998
| 89.199104
| 3,034,700
| 68.150002
| 68.32
| 67.620003
| 68.239998
| 64.10437
| 5,053,000
|
2015-07-06
| 93.400002
| 94.68
| 93.230003
| 94.519997
| 89.464096
| 3,042,000
| 67.550003
| 68.120003
| 67.360001
| 68.120003
| 63.991665
| 5,270,600
|
2015-07-07
| 94.540001
| 94.540001
| 92.290001
| 93.889999
| 89.018517
| 4,859,200
| 68.110001
| 68.199997
| 66.529999
| 67.769997
| 63.662872
| 6,500,700
|
2015-07-08
| 92.970001
| 93.269997
| 92.129997
| 92.489998
| 87.691147
| 4,367,200
| 67.010002
| 67.32
| 66.650002
| 66.730003
| 62.685905
| 5,973,500
|
2015-07-09
| 93.730003
| 94.139999
| 92.989998
| 93.040001
| 88.212601
| 2,986,000
| 67.650002
| 67.940002
| 67.019997
| 67.050003
| 62.986511
| 4,837,800
|
2015-07-10
| 94.449997
| 95
| 94.080002
| 94.620003
| 89.710632
| 2,721,800
| 67.980003
| 68.540001
| 67.910004
| 68.419998
| 64.273483
| 5,110,200
|
2015-07-13
| 95.370003
| 95.699997
| 95.110001
| 95.5
| 90.545013
| 3,454,400
| 69.050003
| 69.599998
| 68.830002
| 69.519997
| 65.306816
| 6,832,300
|
2015-07-14
| 95.699997
| 95.900002
| 95.150002
| 95.269997
| 90.326881
| 3,148,400
| 69.970001
| 70.300003
| 69.470001
| 70.099998
| 65.851654
| 5,635,400
|
2015-07-15
| 95.510002
| 95.599998
| 94.650002
| 95.25
| 90.307938
| 3,969,400
| 70.129997
| 70.279999
| 69.690002
| 70.019997
| 65.776527
| 4,506,200
|
2015-07-16
| 95.75
| 95.970001
| 95.459999
| 95.82
| 90.848381
| 3,100,400
| 70.43
| 70.589996
| 69.970001
| 70.57
| 66.293175
| 6,512,500
|
2015-07-17
| 95.559998
| 96.260002
| 94.459999
| 96.080002
| 91.094872
| 2,726,300
| 70.400002
| 70.959999
| 70.279999
| 70.879997
| 66.584381
| 6,287,600
|
2015-07-20
| 96.559998
| 97.760002
| 96.410004
| 97.260002
| 92.213638
| 4,621,700
| 71.290001
| 73
| 71.230003
| 72.699997
| 68.294075
| 10,198,500
|
2015-07-21
| 97.199997
| 97.400002
| 96.32
| 96.709999
| 91.692184
| 3,836,200
| 72.839996
| 72.879997
| 71.760002
| 72.019997
| 67.655296
| 10,919,600
|
2015-07-22
| 96.300003
| 97.360001
| 96.150002
| 96.879997
| 91.853348
| 3,809,900
| 71.940002
| 72.150002
| 71.620003
| 71.970001
| 67.608345
| 6,303,200
|
2015-07-23
| 96.900002
| 96.970001
| 94.870003
| 95.160004
| 90.222633
| 4,896,900
| 72.199997
| 72.25
| 71.199997
| 71.75
| 67.40168
| 10,755,700
|
2015-07-24
| 97.300003
| 97.489998
| 95.519997
| 95.830002
| 90.857857
| 6,798,800
| 76.779999
| 76.919998
| 74.400002
| 74.800003
| 70.266815
| 21,196,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.