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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-03-11
| 24.202
| 24.9
| 24.202
| 24.841999
| 23.11438
| 5,006,000
| 17.844999
| 18.195
| 17.805
| 18.127501
| 16.482536
| 17,335,600
|
2011-03-14
| 24.719999
| 24.959
| 24.622999
| 24.884001
| 23.153463
| 7,354,000
| 17.975
| 18.182501
| 17.907499
| 17.965
| 16.334776
| 13,971,600
|
2011-03-15
| 24.301001
| 24.658001
| 24.187
| 24.465
| 22.763605
| 9,512,000
| 17.725
| 17.950001
| 17.612499
| 17.799999
| 16.184744
| 24,180,400
|
2011-03-16
| 24.405001
| 24.843
| 24.388
| 24.43
| 22.731039
| 9,587,000
| 17.855
| 17.987499
| 17.67
| 17.74
| 16.13019
| 24,056,800
|
2011-03-17
| 24.655001
| 24.9
| 24.229
| 24.375999
| 22.680786
| 6,941,000
| 17.897499
| 18
| 17.782499
| 17.8575
| 16.237032
| 13,790,400
|
2011-03-18
| 24.452999
| 24.625999
| 24.139999
| 24.167999
| 22.487255
| 9,169,000
| 18.030001
| 18.035
| 17.73
| 17.855
| 16.234758
| 25,268,400
|
2011-03-21
| 24.333
| 24.799999
| 24.333
| 24.796
| 23.071583
| 7,056,000
| 17.959999
| 18.08
| 17.907499
| 17.99
| 16.357512
| 14,807,600
|
2011-03-22
| 24.757999
| 24.93
| 24.639
| 24.676001
| 22.959932
| 8,083,000
| 17.950001
| 17.99
| 17.799999
| 17.9
| 16.275671
| 15,354,400
|
2011-03-23
| 24.663
| 24.836
| 24.573999
| 24.686001
| 22.969225
| 6,606,000
| 17.8375
| 18.092501
| 17.8375
| 17.997499
| 16.36434
| 17,580,000
|
2011-03-24
| 24.773001
| 25.309999
| 24.551001
| 25.231001
| 23.47633
| 8,619,000
| 18.055
| 18.2125
| 17.885
| 18.165001
| 16.516624
| 20,558,800
|
2011-03-25
| 25.202
| 25.33
| 24.736
| 24.77
| 23.04739
| 11,570,000
| 18.120001
| 18.227501
| 18.012501
| 18.022499
| 16.387056
| 29,466,800
|
2011-03-28
| 25.076
| 25.427999
| 24.783001
| 25.237
| 23.481913
| 13,286,000
| 18.0975
| 18.275
| 17.99
| 18.1875
| 16.537086
| 23,174,800
|
2011-03-29
| 25.138
| 25.291
| 24.941999
| 25.171
| 23.420504
| 7,479,000
| 18.09
| 18.1175
| 17.9375
| 18.049999
| 16.412062
| 23,558,400
|
2011-03-30
| 25.655001
| 26.238001
| 25.219999
| 25.365999
| 23.601946
| 19,207,000
| 18.485001
| 18.834999
| 18.4175
| 18.557501
| 16.87351
| 59,673,200
|
2011-03-31
| 25.308001
| 25.573999
| 25.113001
| 25.172001
| 23.421432
| 8,263,000
| 18.627501
| 18.73
| 18.4
| 18.405001
| 16.734852
| 18,555,200
|
2011-04-01
| 25.201
| 25.513
| 25.194
| 25.355
| 23.591711
| 7,964,000
| 18.497499
| 18.6175
| 18.315001
| 18.555
| 16.871231
| 17,270,000
|
2011-04-04
| 25.490999
| 26.132999
| 25.486
| 26.125
| 24.308155
| 9,017,000
| 18.547501
| 18.8125
| 18.51
| 18.809999
| 17.1031
| 15,529,200
|
2011-04-05
| 26.003
| 26.458
| 25.940001
| 26.292999
| 24.464479
| 14,002,000
| 18.795
| 18.98
| 18.700001
| 18.905001
| 17.189474
| 18,078,800
|
2011-04-06
| 26.389
| 26.559
| 26.191
| 26.548
| 24.715841
| 9,952,000
| 18.9275
| 19
| 18.8825
| 19
| 17.275852
| 18,132,000
|
2011-04-07
| 26.549999
| 26.599001
| 26.284
| 26.517
| 24.686977
| 7,454,000
| 19.0275
| 19.137501
| 18.93
| 19.102501
| 17.369055
| 22,079,200
|
2011-04-08
| 26.698999
| 26.700001
| 26.299999
| 26.306
| 24.490536
| 8,661,000
| 19.205
| 19.43
| 19.08
| 19.18
| 17.439518
| 23,977,200
|
2011-04-11
| 26.288
| 26.745001
| 26.216
| 26.660999
| 24.821043
| 7,560,000
| 19.200001
| 19.440001
| 19.174999
| 19.4275
| 17.664566
| 19,004,400
|
2011-04-12
| 26.055
| 26.728001
| 26.055
| 26.296
| 24.481236
| 9,672,000
| 19.23
| 19.395
| 19.192499
| 19.2575
| 17.509991
| 20,512,000
|
2011-04-13
| 26.504
| 26.996
| 26.447001
| 26.976
| 25.114302
| 12,726,000
| 19.34
| 19.497499
| 19.299999
| 19.375
| 17.616833
| 18,258,400
|
2011-04-14
| 26.802999
| 26.992001
| 26.702
| 26.886999
| 25.031445
| 6,235,000
| 19.285
| 19.315001
| 19.040001
| 19.077499
| 17.346327
| 18,609,200
|
2011-04-15
| 26.900999
| 26.947001
| 26.419001
| 26.757999
| 24.911346
| 12,410,000
| 19.1175
| 19.25
| 19.014999
| 19.1175
| 17.382692
| 20,256,000
|
2011-04-18
| 26.649
| 26.652
| 26.348
| 26.504999
| 24.675814
| 6,748,000
| 18.895
| 19.075001
| 18.862499
| 18.92
| 17.203121
| 15,332,000
|
2011-04-19
| 26.586
| 26.886999
| 26.549
| 26.705999
| 24.862944
| 5,973,000
| 18.872499
| 18.995001
| 18.790001
| 18.98
| 17.257673
| 14,261,200
|
2011-04-20
| 26.93
| 27.375
| 26.854
| 27.002001
| 25.13851
| 7,363,000
| 19.1525
| 19.477501
| 19.102501
| 19.342501
| 17.587269
| 14,838,400
|
2011-04-21
| 27
| 27.334999
| 26.895
| 27.327999
| 25.442013
| 7,145,000
| 19.34
| 19.495001
| 19.262501
| 19.442499
| 17.6782
| 10,989,600
|
2011-04-25
| 27.327999
| 27.4
| 27.069
| 27.143
| 25.269779
| 5,667,000
| 19.442499
| 19.467501
| 19.325001
| 19.440001
| 17.675926
| 7,126,400
|
2011-04-26
| 27.112
| 27.809999
| 27.112
| 27.636
| 25.728754
| 6,497,000
| 19.450001
| 19.75
| 19.35
| 19.692499
| 17.905518
| 15,200,000
|
2011-04-27
| 27.606001
| 27.625
| 27.16
| 27.535999
| 25.635653
| 5,516,000
| 19.700001
| 19.7425
| 19.4725
| 19.7225
| 17.932787
| 8,982,400
|
2011-04-28
| 27.533001
| 27.584
| 27.402
| 27.469999
| 25.574213
| 4,601,000
| 19.709999
| 19.709999
| 19.387501
| 19.415001
| 17.653194
| 11,416,000
|
2011-04-29
| 27.469999
| 27.589001
| 27.344999
| 27.589001
| 25.684999
| 7,510,000
| 19.424999
| 19.612499
| 19.389999
| 19.530001
| 17.757765
| 10,877,600
|
2011-05-02
| 27.697001
| 28
| 27.497999
| 27.528999
| 25.629139
| 8,273,000
| 19.615
| 19.9175
| 19.615
| 19.785
| 17.98962
| 13,503,600
|
2011-05-03
| 28.200001
| 28.68
| 28.025999
| 28.238001
| 26.289204
| 14,846,000
| 19.907499
| 20.0425
| 19.825001
| 20
| 18.185112
| 18,944,800
|
2011-05-04
| 27.965
| 28.313
| 27.823
| 28.239
| 26.290142
| 10,899,000
| 19.9625
| 20.0375
| 19.762501
| 19.942499
| 18.132824
| 17,334,400
|
2011-05-05
| 28.054001
| 28.198
| 27.306999
| 27.450001
| 25.555592
| 10,772,000
| 19.775
| 19.842501
| 19.549999
| 19.674999
| 17.889605
| 20,991,600
|
2011-05-06
| 27.502001
| 27.77
| 27.386999
| 27.424999
| 25.532316
| 6,294,000
| 19.625
| 19.965
| 19.567499
| 19.852501
| 18.050995
| 29,754,400
|
2011-05-09
| 27.452
| 27.929001
| 27.311001
| 27.877001
| 25.953121
| 5,102,000
| 19.782499
| 19.995001
| 19.76
| 19.965
| 18.153284
| 19,093,200
|
2011-05-10
| 27.999001
| 28.164
| 27.889
| 28.110001
| 26.17004
| 5,248,000
| 19.9925
| 20.174999
| 19.93
| 20.0875
| 18.264668
| 19,706,400
|
2011-05-11
| 28.1
| 28.200001
| 27.705999
| 27.813
| 25.893538
| 6,754,000
| 20.055
| 20.0625
| 19.737499
| 19.834999
| 18.035084
| 17,667,600
|
2011-05-12
| 27.707001
| 28.275
| 27.67
| 28.209999
| 26.26314
| 7,240,000
| 19.772499
| 20.012501
| 19.77
| 19.9825
| 18.169195
| 25,078,400
|
2011-05-13
| 28.226999
| 28.274
| 27.945999
| 28
| 26.067635
| 5,834,000
| 20
| 20.045
| 19.924999
| 19.977501
| 18.164656
| 21,474,000
|
2011-05-16
| 27.820999
| 28.219999
| 27.68
| 27.915001
| 25.988497
| 6,069,000
| 19.7875
| 20.325001
| 19.780001
| 19.985001
| 18.171465
| 18,763,200
|
2011-05-17
| 28.024
| 28.219999
| 27.650999
| 28.205
| 26.258486
| 11,190,000
| 19.950001
| 20.200001
| 19.9375
| 20.15
| 18.321501
| 22,112,000
|
2011-05-18
| 28.002001
| 28.292999
| 27.792
| 28.135
| 26.193314
| 7,085,000
| 20.1075
| 20.1075
| 19.870001
| 20.002501
| 18.221296
| 20,127,200
|
2011-05-19
| 28.246
| 28.475
| 28.1
| 28.406
| 26.44561
| 6,320,000
| 20.032499
| 20.035
| 19.852501
| 19.91
| 18.137035
| 14,941,200
|
2011-05-20
| 28.476999
| 28.476999
| 27.732
| 27.757
| 25.841404
| 9,856,000
| 19.834999
| 19.959999
| 19.557501
| 19.557501
| 17.815918
| 17,216,000
|
2011-05-23
| 27.450001
| 27.556
| 26.988001
| 27.195999
| 25.319124
| 9,176,000
| 19.272499
| 19.434999
| 19.15
| 19.23
| 17.517595
| 18,258,400
|
2011-05-24
| 27.316
| 27.32
| 26.841
| 27.009001
| 25.145033
| 7,887,000
| 19.252501
| 19.445
| 19.165001
| 19.4
| 17.672434
| 14,828,400
|
2011-05-25
| 26.805
| 27.552999
| 26.799999
| 27.448
| 25.553726
| 9,383,000
| 19.24
| 19.77
| 19.1525
| 19.6875
| 17.934351
| 18,002,800
|
2011-05-26
| 27.4
| 28.363001
| 27.25
| 28.209999
| 26.26314
| 14,866,000
| 19.6425
| 19.84
| 19.41
| 19.8225
| 18.057325
| 21,110,800
|
2011-05-27
| 28.219
| 28.632
| 28.153
| 28.524
| 26.555473
| 11,587,000
| 19.665001
| 19.959999
| 19.592501
| 19.950001
| 18.17347
| 15,344,800
|
2011-05-31
| 28.677999
| 28.857
| 28.545
| 28.705
| 26.72398
| 9,573,000
| 20.004999
| 20.2775
| 20.002501
| 20.264999
| 18.460424
| 15,274,400
|
2011-06-01
| 28.66
| 28.775999
| 28.066
| 28.066
| 26.12908
| 8,658,000
| 20.190001
| 20.190001
| 19.795
| 19.795
| 18.032267
| 17,732,800
|
2011-06-02
| 28.069
| 28.580999
| 27.950001
| 28.275
| 26.323656
| 8,623,000
| 19.797501
| 20.205
| 19.7875
| 20.174999
| 18.378428
| 19,466,400
|
2011-06-03
| 27.900999
| 28.268
| 27.551001
| 27.705999
| 25.793917
| 7,016,000
| 19.952499
| 20.09
| 19.74
| 19.782499
| 18.020885
| 18,954,400
|
2011-06-06
| 27.676001
| 27.773001
| 27.105
| 27.191999
| 25.315393
| 9,254,000
| 19.75
| 19.8925
| 19.5375
| 19.549999
| 17.80908
| 17,628,000
|
2011-06-07
| 27.301001
| 27.715
| 27.301001
| 27.42
| 25.527655
| 10,541,000
| 19.700001
| 20.032499
| 19.629999
| 19.955
| 18.178019
| 27,764,800
|
2011-06-08
| 27.257
| 27.264
| 25.834
| 27
| 25.136644
| 30,792,000
| 19.672501
| 19.672501
| 18.592501
| 19.1775
| 17.469753
| 80,785,200
|
2011-06-09
| 26.851999
| 27.308001
| 26.815001
| 27.17
| 25.29492
| 8,317,000
| 19.07
| 19.182501
| 18.969999
| 19.1075
| 17.405996
| 32,074,000
|
2011-06-10
| 27.039
| 27.160999
| 26.514
| 26.702999
| 24.86014
| 10,220,000
| 19.0525
| 19.077499
| 18.637501
| 18.672501
| 17.009729
| 29,456,800
|
2011-06-13
| 26.702
| 26.917
| 26.629
| 26.742001
| 24.896458
| 9,258,000
| 18.7125
| 18.785
| 18.575001
| 18.715
| 17.048445
| 20,820,000
|
2011-06-14
| 26.9
| 27.496
| 26.854
| 27.412001
| 25.520214
| 8,926,000
| 18.7775
| 19.067499
| 18.7075
| 18.9825
| 17.292122
| 30,033,600
|
2011-06-15
| 27.108
| 27.568001
| 27.047001
| 27.047001
| 25.18041
| 10,766,000
| 18.885
| 19.0075
| 18.702499
| 18.709999
| 17.04389
| 22,775,600
|
2011-06-16
| 27.047001
| 27.047001
| 26.514999
| 26.667999
| 24.827557
| 8,746,000
| 18.700001
| 18.844999
| 18.594999
| 18.719999
| 17.052998
| 21,041,600
|
2011-06-17
| 26.826
| 27.24
| 26.487
| 26.608999
| 24.772633
| 12,558,000
| 18.852501
| 18.872499
| 18.549999
| 18.6075
| 16.950523
| 25,859,200
|
2011-06-20
| 26.599001
| 27.066
| 26.537001
| 26.995001
| 25.132
| 6,104,000
| 18.57
| 18.584999
| 18.41
| 18.512501
| 16.863979
| 22,546,800
|
2011-06-21
| 27.108
| 27.544001
| 27.011999
| 27.403
| 25.511829
| 6,106,000
| 18.639999
| 18.797501
| 18.5375
| 18.747499
| 17.078051
| 25,295,200
|
2011-06-22
| 27.306999
| 27.629999
| 27.114
| 27.114
| 25.242777
| 5,425,000
| 18.735001
| 18.9925
| 18.6425
| 18.665001
| 17.002897
| 17,722,000
|
2011-06-23
| 26.889999
| 27.313
| 26.709999
| 27.313
| 25.428047
| 6,659,000
| 18.547501
| 18.85
| 18.5
| 18.827499
| 17.150927
| 20,405,600
|
2011-06-24
| 27.299999
| 27.42
| 27.035
| 27.42
| 25.527655
| 12,495,000
| 18.827499
| 18.8375
| 18.3325
| 18.342501
| 16.709116
| 39,700,800
|
2011-06-27
| 27.308001
| 27.413
| 27.040001
| 27.26
| 25.378704
| 8,099,000
| 18.4475
| 18.512501
| 18.2775
| 18.4725
| 16.827547
| 20,880,000
|
2011-06-28
| 27.476
| 27.9
| 27.393999
| 27.823
| 25.902847
| 10,349,000
| 18.57
| 18.862499
| 18.5525
| 18.82
| 17.144096
| 23,297,600
|
2011-06-29
| 27.885
| 30.981001
| 27.523001
| 30.969999
| 28.832661
| 44,579,000
| 18.98
| 21.83
| 18.6975
| 21.6425
| 19.715256
| 132,109,200
|
2011-06-30
| 30.677999
| 30.975
| 29.958
| 30.134001
| 28.054359
| 37,687,000
| 21.532499
| 21.84
| 20.9825
| 21.065001
| 19.18918
| 119,880,400
|
2011-07-01
| 30.048
| 31.563999
| 29.959999
| 31.447001
| 29.276751
| 24,158,000
| 21.025
| 22.2325
| 20.940001
| 21.9925
| 20.034088
| 61,742,400
|
2011-07-05
| 31.242001
| 31.773001
| 31.200001
| 31.596001
| 29.415462
| 10,387,000
| 21.74
| 22.200001
| 21.584999
| 22.08
| 20.113798
| 33,089,600
|
2011-07-06
| 31.490999
| 31.728001
| 31.202999
| 31.290001
| 29.144423
| 10,999,000
| 21.959999
| 22.307501
| 21.7125
| 22.049999
| 20.08646
| 33,615,200
|
2011-07-07
| 31.246
| 32.228001
| 31.246
| 31.902
| 29.714455
| 21,592,000
| 22.049999
| 22.7075
| 22
| 22.5375
| 20.530548
| 48,524,000
|
2011-07-08
| 31.406
| 31.743999
| 31.313999
| 31.528999
| 29.367027
| 10,455,000
| 22.2425
| 22.5375
| 22.1
| 22.432501
| 20.434906
| 20,818,800
|
2011-07-11
| 31.319
| 31.334999
| 30.700001
| 30.746
| 28.63772
| 10,621,000
| 22.1525
| 22.309999
| 21.92
| 21.975
| 20.018148
| 25,733,600
|
2011-07-12
| 30.816999
| 30.950001
| 30.372999
| 30.391001
| 28.307062
| 13,843,000
| 22.004999
| 22.200001
| 21.897499
| 21.924999
| 19.972595
| 18,421,200
|
2011-07-13
| 30.594999
| 30.995001
| 30.57
| 30.589001
| 28.491478
| 12,417,000
| 22.035
| 22.49
| 22.004999
| 22.184999
| 20.209444
| 18,855,600
|
2011-07-14
| 30.451
| 31.1
| 30.451
| 30.568001
| 28.471926
| 9,649,000
| 22.0625
| 22.3475
| 21.945
| 21.985001
| 20.027258
| 17,211,600
|
2011-07-15
| 30.657
| 30.93
| 30.542999
| 30.754999
| 28.646099
| 10,013,000
| 22.172501
| 22.219999
| 21.9275
| 22.1875
| 20.211723
| 15,998,000
|
2011-07-18
| 30.664
| 30.947001
| 30.395
| 30.754999
| 28.646099
| 11,773,000
| 22.08
| 22.225
| 21.9275
| 22.0175
| 20.056858
| 13,515,200
|
2011-07-19
| 30.934999
| 31.277
| 30.837
| 31.139
| 29.003775
| 10,771,000
| 22.122499
| 22.317499
| 22.049999
| 22.3025
| 20.316483
| 21,594,800
|
2011-07-20
| 31.249001
| 31.278
| 30.650999
| 30.827
| 28.713161
| 5,922,000
| 22.372499
| 22.372499
| 22.055
| 22.16
| 20.186672
| 9,474,400
|
2011-07-21
| 30.993999
| 31.493
| 30.858999
| 31.052
| 28.922739
| 8,257,000
| 22.262501
| 22.594999
| 22.01
| 22.012501
| 20.052313
| 21,060,400
|
2011-07-22
| 31.070999
| 31.570999
| 30.902
| 31.414
| 29.259905
| 6,793,000
| 22.025
| 22.445
| 22.025
| 22.379999
| 20.387072
| 9,035,200
|
2011-07-25
| 31.027
| 31.871
| 30.968
| 31.635
| 29.465757
| 7,013,000
| 22.16
| 22.557501
| 22.092501
| 22.27
| 20.286877
| 13,357,200
|
2011-07-26
| 31.636
| 31.865
| 31.237
| 31.275999
| 29.131378
| 5,409,000
| 22.254999
| 22.497499
| 22.174999
| 22.299999
| 20.314201
| 10,704,000
|
2011-07-27
| 31.138
| 31.35
| 30.298
| 30.309
| 28.230686
| 10,670,000
| 22.08
| 22.25
| 21.8125
| 21.9375
| 19.983984
| 24,094,800
|
2011-07-28
| 30.393
| 31.212
| 30.271
| 30.690001
| 28.585556
| 11,385,000
| 22.032499
| 22.2425
| 21.665001
| 21.73
| 19.794962
| 19,224,800
|
2011-07-29
| 30.205
| 30.686001
| 29.959999
| 30.325001
| 28.245588
| 8,973,000
| 21.459999
| 21.559999
| 20.9
| 21.385
| 19.480682
| 16,708,400
|
2011-08-01
| 30.823999
| 31.165001
| 30.101999
| 30.412001
| 28.326624
| 7,046,000
| 21.75
| 21.8325
| 21.264999
| 21.42
| 19.512568
| 13,512,800
|
2011-08-02
| 30.292
| 30.941
| 29.849001
| 29.849001
| 27.802229
| 11,625,000
| 21.25
| 21.5975
| 20.889999
| 20.889999
| 19.029764
| 17,327,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.