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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2009-12-31
| 25.863001
| 25.863001
| 25.48
| 25.598
| 23.74073
| 9,898,000
| 21.995001
| 22.045
| 21.7925
| 21.865
| 19.709312
| 12,643,600
|
2010-01-04
| 25.799
| 25.82
| 25.607
| 25.684
| 23.82049
| 9,321,000
| 22
| 22.192499
| 21.865
| 22.035
| 19.862555
| 20,180,000
|
2010-01-05
| 25.784
| 25.796
| 25.305
| 25.608
| 23.749996
| 12,906,000
| 21.825001
| 21.8825
| 21.5
| 21.782499
| 19.634947
| 25,833,600
|
2010-01-06
| 25.624001
| 25.624001
| 25.25
| 25.556
| 23.71566
| 10,785,000
| 21.752501
| 21.77
| 21.475
| 21.49
| 19.37129
| 16,254,000
|
2010-01-07
| 25.34
| 25.406
| 25.098
| 25.389
| 23.560688
| 11,273,000
| 21.4925
| 21.75
| 21.387501
| 21.690001
| 19.551567
| 27,841,200
|
2010-01-08
| 25.233
| 25.492001
| 25.17
| 25.398001
| 23.569046
| 8,635,000
| 21.705
| 21.8475
| 21.557501
| 21.75
| 19.605656
| 11,907,200
|
2010-01-11
| 25.457001
| 25.535999
| 24.788
| 24.98
| 23.181141
| 11,171,000
| 21.877501
| 21.985001
| 21.5425
| 21.6875
| 19.549316
| 12,912,000
|
2010-01-12
| 24.959
| 25.294001
| 24.856001
| 24.966
| 23.168152
| 8,595,000
| 21.645
| 21.762501
| 21.4625
| 21.584999
| 19.456924
| 12,842,000
|
2010-01-13
| 25.181
| 25.624001
| 24.966
| 25.615
| 23.770418
| 8,585,000
| 21.615
| 21.799999
| 21.487499
| 21.785
| 19.637199
| 13,428,800
|
2010-01-14
| 25.625
| 26.184
| 25.450001
| 26.048
| 24.172235
| 12,433,000
| 21.7425
| 21.8825
| 21.625
| 21.860001
| 19.704809
| 18,379,600
|
2010-01-15
| 26.181
| 26.587999
| 26.055
| 26.264999
| 24.373611
| 19,419,000
| 21.870001
| 21.885
| 21.48
| 21.535
| 19.411846
| 21,295,200
|
2010-01-19
| 26.25
| 26.988001
| 26.17
| 26.475
| 24.568489
| 14,633,000
| 21.5425
| 22.102501
| 21.424999
| 21.9625
| 19.797207
| 15,239,600
|
2010-01-20
| 26.301001
| 26.615
| 26.219999
| 26.339001
| 24.442284
| 10,211,000
| 21.92
| 21.934999
| 21.577499
| 21.855
| 19.700302
| 12,771,200
|
2010-01-21
| 26.355
| 26.700001
| 25.611
| 25.851
| 23.989428
| 14,131,000
| 21.862499
| 21.975
| 21.030001
| 21.112499
| 19.031006
| 28,140,800
|
2010-01-22
| 25.739
| 26.099001
| 25.108
| 25.181
| 23.36767
| 13,251,000
| 21.0075
| 21.0975
| 20.41
| 20.682501
| 18.643402
| 29,776,400
|
2010-01-25
| 25.34
| 25.423
| 24.849001
| 25.245001
| 23.427063
| 10,811,000
| 20.85
| 20.952499
| 20.352501
| 20.5075
| 18.485653
| 16,147,200
|
2010-01-26
| 25.202
| 25.313
| 24.805
| 24.861
| 23.070719
| 11,194,000
| 20.3375
| 20.635
| 20.247499
| 20.2875
| 18.287346
| 12,437,600
|
2010-01-27
| 24.968
| 25.643
| 24.834999
| 25.632999
| 23.787121
| 10,066,000
| 20.219999
| 21.032499
| 20.1525
| 20.977501
| 18.909325
| 19,335,200
|
2010-01-28
| 25.629999
| 25.795
| 24.583
| 24.945
| 23.14867
| 16,120,000
| 21.09
| 21.120001
| 20.352501
| 20.6625
| 18.625378
| 13,070,800
|
2010-01-29
| 25.115999
| 25.514
| 24.909
| 24.99
| 23.190432
| 15,042,000
| 20.65
| 21.245001
| 20.467501
| 20.5075
| 18.485653
| 20,281,600
|
2010-02-01
| 25.113001
| 25.650999
| 25.108999
| 25.341999
| 23.517073
| 9,329,000
| 20.5725
| 21.1875
| 20.549999
| 20.915001
| 18.852983
| 16,098,000
|
2010-02-02
| 25.620001
| 25.629999
| 25.181
| 25.256001
| 23.437279
| 13,404,000
| 21.065001
| 21.1175
| 20.875
| 21.002501
| 18.931862
| 14,441,600
|
2010-02-03
| 25.245001
| 25.4
| 24.705999
| 24.757999
| 22.975138
| 17,961,000
| 21.059999
| 21.122499
| 20.525
| 20.879999
| 18.82143
| 32,197,600
|
2010-02-04
| 23.434
| 23.552999
| 22.089001
| 22.211
| 20.611549
| 108,380,000
| 21.3125
| 21.545
| 20.700001
| 20.762501
| 18.715508
| 66,486,800
|
2010-02-05
| 22.540001
| 22.540001
| 21.715
| 22.073999
| 20.484417
| 58,136,000
| 20.83
| 20.965
| 20.135
| 20.639999
| 18.605085
| 38,687,200
|
2010-02-08
| 22.1
| 22.846001
| 22.017
| 22.639999
| 21.009649
| 28,165,000
| 20.725
| 21.094999
| 20.639999
| 20.762501
| 18.715508
| 23,966,800
|
2010-02-09
| 22.860001
| 22.865
| 22.299999
| 22.344999
| 20.735893
| 16,486,000
| 20.922501
| 21.032499
| 20.674999
| 20.817499
| 18.765089
| 17,968,000
|
2010-02-10
| 22.17
| 22.785999
| 22.17
| 22.690001
| 21.056053
| 18,326,000
| 20.872499
| 20.977501
| 20.7225
| 20.91
| 18.876812
| 14,572,800
|
2010-02-11
| 22.690001
| 22.929001
| 22.482
| 22.9
| 21.250935
| 12,221,000
| 20.9475
| 21.3025
| 20.8125
| 21.285
| 19.215345
| 18,044,800
|
2010-02-12
| 22.775
| 22.775
| 22.465
| 22.548
| 20.924278
| 14,838,000
| 21.125
| 21.235001
| 20.9125
| 21.195
| 19.134087
| 22,114,800
|
2010-02-16
| 22.66
| 22.816999
| 22.450001
| 22.530001
| 20.907579
| 17,568,000
| 21.307501
| 21.485001
| 21.299999
| 21.469999
| 19.382359
| 16,065,600
|
2010-02-17
| 22.559999
| 22.605
| 22.343
| 22.483
| 20.863964
| 12,500,000
| 21.502501
| 21.635
| 21.440001
| 21.605
| 19.504234
| 14,976,800
|
2010-02-18
| 22.43
| 22.43
| 22.160999
| 22.200001
| 20.601337
| 17,281,000
| 21.5
| 21.862499
| 21.5
| 21.74
| 19.626101
| 15,289,200
|
2010-02-19
| 22.191999
| 22.389
| 21.959999
| 22.263
| 20.659803
| 17,620,000
| 21.5
| 21.745001
| 21.372499
| 21.702499
| 19.592247
| 13,672,000
|
2010-02-22
| 22.284
| 22.695
| 22.284
| 22.424
| 20.809204
| 10,856,000
| 21.762501
| 21.940001
| 21.702499
| 21.727501
| 19.614817
| 11,572,800
|
2010-02-23
| 22.322001
| 22.368999
| 21.937
| 22.202
| 20.603199
| 16,517,000
| 21.754999
| 21.897499
| 21.514999
| 21.530001
| 19.436518
| 19,129,200
|
2010-02-24
| 22.202
| 22.311001
| 21.9
| 22.174999
| 20.57814
| 15,190,000
| 21.555
| 21.6525
| 21.1875
| 21.407499
| 19.325935
| 16,210,000
|
2010-02-25
| 21.955
| 22.315001
| 21.643
| 22.149
| 20.554016
| 19,896,000
| 21.1875
| 21.360001
| 20.934999
| 21.307501
| 19.235655
| 14,140,800
|
2010-02-26
| 22.298
| 22.514
| 22.106001
| 22.437
| 20.821272
| 10,947,000
| 21.395
| 21.43
| 21.254999
| 21.32
| 19.246941
| 12,476,400
|
2010-03-01
| 22.594
| 23.285999
| 22.538
| 23.274
| 21.597996
| 24,265,000
| 21.375
| 21.735001
| 21.32
| 21.705
| 19.594498
| 13,495,200
|
2010-03-02
| 23.229
| 23.353001
| 22.907
| 23.181
| 21.511696
| 13,247,000
| 21.705
| 21.745001
| 21.5625
| 21.612499
| 19.510998
| 12,901,200
|
2010-03-03
| 23.183001
| 23.448999
| 23.1
| 23.215
| 21.543251
| 13,620,000
| 21.65
| 21.8025
| 21.559999
| 21.700001
| 19.589996
| 13,658,000
|
2010-03-04
| 23.173
| 23.346001
| 22.982
| 23.299999
| 21.622126
| 10,161,000
| 21.75
| 21.862499
| 21.532499
| 21.76
| 19.644165
| 14,576,800
|
2010-03-05
| 23.365999
| 23.98
| 23.271
| 23.954
| 22.229023
| 32,910,000
| 21.85
| 22.139999
| 21.775
| 22.127501
| 19.975922
| 19,503,600
|
2010-03-08
| 23.909
| 24.708
| 23.839001
| 24.561001
| 22.792316
| 29,561,000
| 22.112499
| 22.7325
| 22.022499
| 22.657499
| 20.454393
| 31,258,400
|
2010-03-09
| 24.504999
| 25.188999
| 24.466
| 24.648001
| 22.873051
| 21,849,000
| 22.5625
| 22.9175
| 22.465
| 22.5375
| 20.346056
| 36,690,800
|
2010-03-10
| 24.709999
| 25.049999
| 24.608
| 24.959999
| 23.162584
| 19,561,000
| 22.434999
| 22.952499
| 22.387501
| 22.879999
| 20.655252
| 28,438,800
|
2010-03-11
| 24.805
| 25.049999
| 24.614
| 25.018999
| 23.217346
| 11,508,000
| 22.7425
| 23.32
| 22.700001
| 23.184999
| 20.930595
| 55,125,200
|
2010-03-12
| 25.106001
| 25.177
| 24.853001
| 24.997
| 23.196924
| 8,736,000
| 23.2925
| 23.407499
| 23.1625
| 23.3125
| 21.0457
| 28,641,200
|
2010-03-15
| 25.098
| 25.098
| 24.594999
| 25.007999
| 23.207129
| 11,262,000
| 23.217501
| 23.2875
| 22.780001
| 23.102501
| 20.856115
| 20,734,000
|
2010-03-16
| 25.025
| 25.129999
| 24.691999
| 24.934
| 23.138458
| 9,672,000
| 23.17
| 23.227501
| 22.8375
| 22.9125
| 20.684593
| 19,068,000
|
2010-03-17
| 24.968
| 25.1
| 24.68
| 24.865
| 23.074423
| 11,144,000
| 23.030001
| 23.102501
| 22.809999
| 22.877501
| 20.65299
| 14,785,200
|
2010-03-18
| 24.882999
| 24.882999
| 24.462
| 24.629999
| 22.85635
| 7,593,000
| 22.875
| 22.955
| 22.52
| 22.532499
| 20.341541
| 18,766,000
|
2010-03-19
| 24.436001
| 24.808001
| 24.254999
| 24.436001
| 22.676325
| 9,801,000
| 22.209999
| 22.6875
| 22.172501
| 22.209999
| 20.0504
| 24,224,000
|
2010-03-22
| 24.278999
| 24.823999
| 24.225
| 24.708
| 22.92873
| 8,089,000
| 22.0975
| 22.4375
| 22.045
| 22.309999
| 20.140686
| 16,674,400
|
2010-03-23
| 24.707001
| 25.065001
| 24.438
| 24.559
| 22.790464
| 11,016,000
| 22.375
| 22.575001
| 22.3125
| 22.495001
| 20.307688
| 13,516,400
|
2010-03-24
| 24.52
| 24.688
| 24.395
| 24.468
| 22.706017
| 7,700,000
| 22.4
| 22.485001
| 22.147499
| 22.1875
| 20.030088
| 15,611,600
|
2010-03-25
| 24.643999
| 25.028999
| 24.608999
| 24.608999
| 22.836861
| 13,145,000
| 22.42
| 22.945
| 22.372499
| 22.602501
| 20.404739
| 20,353,600
|
2010-03-26
| 24.725
| 24.875
| 24.507
| 24.624001
| 22.850784
| 10,836,000
| 22.682501
| 22.8125
| 22.4125
| 22.5625
| 20.368633
| 13,536,000
|
2010-03-29
| 24.693001
| 24.924
| 24.660999
| 24.801001
| 23.015034
| 7,287,000
| 22.6425
| 22.790001
| 22.535
| 22.559999
| 20.366371
| 11,134,400
|
2010-03-30
| 24.923
| 25.382999
| 24.92
| 25.240999
| 23.423353
| 12,046,000
| 22.6175
| 22.959999
| 22.584999
| 22.75
| 20.537891
| 16,330,800
|
2010-03-31
| 25.219999
| 25.427999
| 25.142
| 25.4
| 23.570902
| 9,333,000
| 22.674999
| 23.049999
| 22.629999
| 22.7575
| 20.544662
| 12,504,400
|
2010-04-01
| 25.555
| 25.589001
| 25.205999
| 25.393999
| 23.565329
| 11,188,000
| 22.92
| 23.145
| 22.827499
| 23.137501
| 20.887712
| 17,464,400
|
2010-04-05
| 25.452999
| 25.627001
| 25.287001
| 25.558001
| 23.717531
| 7,457,000
| 23.262501
| 23.299999
| 23.025
| 23.1175
| 20.869663
| 15,363,200
|
2010-04-06
| 25.485001
| 26.1
| 25.48
| 25.875
| 24.011692
| 13,992,000
| 23.0075
| 23.3325
| 22.952499
| 23.1
| 20.853867
| 13,813,600
|
2010-04-07
| 25.889999
| 25.955
| 25.490999
| 25.566
| 23.738708
| 7,831,000
| 23.125
| 23.125
| 22.657499
| 22.6775
| 20.472445
| 14,750,400
|
2010-04-08
| 25.406
| 25.73
| 25.406
| 25.688
| 23.851988
| 6,402,000
| 22.665001
| 23.02
| 22.625
| 22.872499
| 20.648481
| 10,770,000
|
2010-04-09
| 25.875
| 25.999001
| 25.681999
| 25.888
| 24.037695
| 4,966,000
| 22.985001
| 23.1525
| 22.9125
| 23.129999
| 20.880941
| 9,567,200
|
2010-04-12
| 25.830999
| 26.1
| 25.827999
| 25.957001
| 24.101759
| 6,537,000
| 23.262501
| 23.372499
| 23.125
| 23.297501
| 21.032166
| 9,323,200
|
2010-04-13
| 25.870001
| 26.054001
| 25.721001
| 25.85
| 24.002407
| 7,131,000
| 23.352501
| 23.4475
| 23.040001
| 23.1975
| 20.941885
| 11,436,000
|
2010-04-14
| 25.907
| 26.423
| 25.801001
| 26.313
| 24.432322
| 11,661,000
| 23.290001
| 23.610001
| 23.215
| 23.565001
| 21.273651
| 17,329,200
|
2010-04-15
| 26.459999
| 26.466
| 26.225
| 26.263
| 24.385887
| 6,282,000
| 23.59
| 23.815001
| 23.4825
| 23.612499
| 21.316532
| 20,639,200
|
2010-04-16
| 26.103001
| 26.372
| 25.826
| 25.950001
| 24.095264
| 11,495,000
| 23.52
| 23.727501
| 23.200001
| 23.4625
| 21.181118
| 18,766,400
|
2010-04-19
| 25.882999
| 26.153
| 25.472
| 25.73
| 23.890985
| 9,559,000
| 23.299999
| 23.545
| 23.02
| 23.280001
| 21.016357
| 12,586,400
|
2010-04-20
| 25.895
| 26.288
| 25.716999
| 26.139
| 24.270758
| 7,375,000
| 23.4125
| 23.522499
| 23.125
| 23.512501
| 21.226255
| 9,090,400
|
2010-04-21
| 26.334999
| 26.334999
| 25.878
| 26.059
| 24.196472
| 5,035,000
| 23.5875
| 23.594999
| 23.215
| 23.282499
| 21.018618
| 11,365,600
|
2010-04-22
| 25.879999
| 26.252001
| 25.201
| 26.16
| 24.290249
| 8,638,000
| 23.205
| 23.799999
| 23.115
| 23.785
| 21.472261
| 14,658,400
|
2010-04-23
| 26.361
| 26.757999
| 26.200001
| 26.722
| 24.812088
| 10,379,000
| 24.049999
| 24.205
| 23.807501
| 24.147499
| 21.799509
| 12,498,800
|
2010-04-26
| 26.816
| 26.922001
| 26.568001
| 26.577999
| 24.678381
| 7,095,000
| 24.2575
| 24.297501
| 23.885
| 24
| 21.666348
| 18,274,800
|
2010-04-27
| 26.579
| 26.579
| 25.483999
| 25.485001
| 23.663507
| 10,947,000
| 23.987499
| 24.057501
| 23.2225
| 23.237499
| 20.977997
| 17,868,400
|
2010-04-28
| 25.653999
| 25.73
| 25.058001
| 25.299999
| 23.491722
| 17,995,000
| 23.43
| 23.514999
| 23.075001
| 23.4025
| 21.126955
| 20,395,200
|
2010-04-29
| 25.372
| 25.844
| 25.179001
| 25.538
| 23.712708
| 14,089,000
| 23.442499
| 23.65
| 23.025
| 23.205
| 20.948648
| 29,408,000
|
2010-04-30
| 25.721001
| 25.74
| 24.599001
| 24.804001
| 23.031168
| 16,675,000
| 23.32
| 23.342501
| 22.504999
| 22.557501
| 20.364109
| 25,059,600
|
2010-05-03
| 25.118999
| 25.139
| 24.454
| 25.073999
| 23.281872
| 16,928,000
| 22.637501
| 22.817499
| 22.105
| 22.317499
| 20.147448
| 31,020,000
|
2010-05-04
| 25.337
| 25.743999
| 24.830999
| 25.125
| 23.329227
| 29,370,000
| 22.334999
| 22.737499
| 22.030001
| 22.092501
| 19.944328
| 30,622,800
|
2010-05-05
| 24.799999
| 24.899
| 23.601
| 23.794001
| 22.093363
| 25,627,000
| 21.690001
| 21.987499
| 21
| 21.6075
| 19.506489
| 37,174,400
|
2010-05-06
| 23.541
| 23.799
| 21.1
| 23.030001
| 21.383965
| 34,273,000
| 21.4625
| 21.639999
| 18.977501
| 20.73
| 18.714308
| 63,938,000
|
2010-05-07
| 22.834999
| 23.398001
| 22.204
| 22.309
| 20.714499
| 29,304,000
| 20.764999
| 21.0425
| 20.1875
| 20.5725
| 18.572124
| 45,519,200
|
2010-05-10
| 23.399
| 23.612
| 22.833
| 23.031
| 21.384895
| 29,826,000
| 21.5625
| 21.799999
| 21.4825
| 21.497499
| 19.407181
| 35,106,800
|
2010-05-11
| 22.740999
| 22.749001
| 22.124001
| 22.323999
| 20.728422
| 29,271,000
| 21.282499
| 21.3125
| 20.785
| 21.040001
| 18.994171
| 47,244,000
|
2010-05-12
| 22.5
| 23.622
| 22.459
| 23.261999
| 21.599382
| 29,123,000
| 21.26
| 21.887501
| 21.1875
| 21.42
| 19.365982
| 37,131,600
|
2010-05-13
| 23.27
| 23.992001
| 23.056
| 23.231001
| 21.570597
| 22,049,000
| 21.469999
| 21.995001
| 21.129999
| 21.432501
| 19.377283
| 31,835,600
|
2010-05-14
| 21.530001
| 22.002001
| 20.907
| 21.245001
| 19.726549
| 101,983,000
| 19.6675
| 19.9725
| 18.98
| 19.315001
| 17.462845
| 169,829,200
|
2010-05-17
| 21.524
| 21.667
| 20.819
| 21.080999
| 19.574274
| 34,138,000
| 19.692499
| 19.809999
| 18.4175
| 18.6775
| 16.886473
| 90,552,000
|
2010-05-18
| 21.294001
| 21.462
| 19.558001
| 20.281
| 18.831446
| 70,828,000
| 18.77
| 19.002501
| 17.0725
| 17.522499
| 15.842227
| 189,331,200
|
2010-05-19
| 20.305
| 21.325001
| 19.605
| 20.245001
| 18.798021
| 91,584,000
| 17.6775
| 18.549999
| 17.6775
| 18.2425
| 16.493185
| 131,631,200
|
2010-05-20
| 19.666
| 20.999001
| 19.666
| 20.549999
| 19.081221
| 51,156,000
| 18
| 18.855
| 17.7775
| 18.205
| 16.459284
| 101,612,800
|
2010-05-21
| 20.239
| 21.733999
| 20.218
| 21.385
| 19.856535
| 43,426,000
| 18.002501
| 19
| 18.002501
| 18.549999
| 16.771194
| 79,601,200
|
2010-05-24
| 21.539
| 21.649
| 20.983999
| 20.983999
| 19.484203
| 17,858,000
| 18.860001
| 19.049999
| 18.4375
| 18.637501
| 16.850302
| 41,148,000
|
2010-05-25
| 20.407
| 20.865999
| 20.381001
| 20.687
| 19.208431
| 22,472,000
| 18.264999
| 18.4625
| 17.942499
| 18.2425
| 16.493185
| 45,448,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.