Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2015-07-27
| 96.580002 | 96.610001 | 93.830002 | 94.169998 | 94.07019 | 38,585,400 |
2015-07-28
| 94.839996 | 95.559998 | 93.309998 | 95.290001 | 95.189003 | 35,236,000 |
2015-07-29
| 96.32 | 97.279999 | 94.739998 | 96.989998 | 96.887199 | 64,648,300 |
2015-07-30
| 94.910004 | 95.809998 | 91.800003 | 95.209999 | 95.109085 | 86,211,300 |
2015-07-31
| 94.949997 | 96.330002 | 93.949997 | 94.010002 | 93.910362 | 46,509,000 |
2015-08-03
| 93.529999 | 95.080002 | 92.800003 | 94.139999 | 94.040222 | 29,343,100 |
2015-08-04
| 93.790001 | 94.730003 | 93.330002 | 94.059998 | 93.960304 | 20,136,000 |
2015-08-05
| 95.25 | 97.089996 | 95.18 | 96.440002 | 96.337784 | 29,813,200 |
2015-08-06
| 97.18 | 98.739998 | 94.419998 | 95.120003 | 95.019188 | 42,271,300 |
2015-08-07
| 95.379997 | 95.400002 | 93.610001 | 94.300003 | 94.200058 | 23,199,100 |
2015-08-10
| 95.68 | 95.900002 | 93.629997 | 94.150002 | 94.050217 | 21,624,200 |
2015-08-11
| 93.730003 | 94.760002 | 92.900002 | 93.620003 | 93.520775 | 22,491,000 |
2015-08-12
| 92.699997 | 94.440002 | 91.190002 | 94.190002 | 94.090172 | 27,050,500 |
2015-08-13
| 94.050003 | 94.730003 | 93.349998 | 93.43 | 93.330978 | 17,451,800 |
2015-08-14
| 93.540001 | 94.720001 | 93.209999 | 94.419998 | 94.319923 | 15,929,700 |
2015-08-17
| 94.419998 | 94.459999 | 93.389999 | 93.93 | 93.830444 | 18,313,500 |
2015-08-18
| 94.080002 | 95.849998 | 94.040001 | 95.169998 | 95.06913 | 22,278,800 |
2015-08-19
| 94.629997 | 96.099998 | 94.160004 | 95.309998 | 95.208977 | 23,251,300 |
2015-08-20
| 93.540001 | 94.769997 | 90.459999 | 90.559998 | 90.464012 | 44,598,200 |
2015-08-21
| 87.519997 | 89.18 | 85.610001 | 86.059998 | 85.968781 | 62,778,700 |
2015-08-24
| 77.029999 | 82.089996 | 72 | 82.089996 | 82.002991 | 83,710,700 |
2015-08-25
| 86.949997 | 87.669998 | 83 | 83 | 82.912025 | 52,021,200 |
2015-08-26
| 85.949997 | 87.459999 | 83.260002 | 87.190002 | 87.097588 | 45,124,300 |
2015-08-27
| 89.099998 | 90.059998 | 87.190002 | 89.730003 | 89.634903 | 42,431,400 |
2015-08-28
| 89.879997 | 91.480003 | 89.790001 | 91.010002 | 90.913544 | 33,215,900 |
2015-08-31
| 90.599998 | 91.050003 | 88.889999 | 89.43 | 89.335213 | 32,850,700 |
2015-09-01
| 86.849998 | 89.389999 | 86.5 | 87.230003 | 87.13755 | 36,097,400 |
2015-09-02
| 88.809998 | 89.889999 | 87.629997 | 89.889999 | 89.794724 | 27,190,500 |
2015-09-03
| 89.760002 | 89.82 | 87.730003 | 88.150002 | 88.056572 | 27,048,200 |
2015-09-04
| 87.199997 | 88.389999 | 86.699997 | 88.260002 | 88.166458 | 27,328,700 |
2015-09-08
| 89.690002 | 90.239998 | 88.830002 | 89.529999 | 89.435104 | 27,012,500 |
2015-09-09
| 90.779999 | 91.980003 | 90.169998 | 90.440002 | 90.344147 | 32,551,100 |
2015-09-10
| 90.07 | 92.059998 | 89.629997 | 91.980003 | 91.882515 | 26,437,400 |
2015-09-11
| 91.68 | 92.080002 | 91.129997 | 92.050003 | 91.952438 | 21,185,000 |
2015-09-14
| 92.309998 | 92.620003 | 91.599998 | 92.309998 | 92.212158 | 20,127,900 |
2015-09-15
| 92.370003 | 93.25 | 91.790001 | 92.900002 | 92.801537 | 18,859,400 |
2015-09-16
| 92.900002 | 93.599998 | 92.629997 | 93.449997 | 93.350952 | 16,321,200 |
2015-09-17
| 93.370003 | 95.510002 | 92.900002 | 94.339996 | 94.240005 | 27,841,800 |
2015-09-18
| 93.199997 | 95.190002 | 93.050003 | 94.400002 | 94.29995 | 62,300,000 |
2015-09-21
| 94.620003 | 96.489998 | 94.519997 | 95.550003 | 95.44873 | 28,790,000 |
2015-09-22
| 93.769997 | 94.68 | 91.919998 | 92.959999 | 92.861473 | 36,888,900 |
2015-09-23
| 93.400002 | 94.32 | 92.800003 | 93.970001 | 93.870407 | 21,701,400 |
2015-09-24
| 93.059998 | 94.769997 | 92.239998 | 94.410004 | 94.309937 | 29,106,000 |
2015-09-25
| 95.790001 | 95.849998 | 92.059998 | 92.769997 | 92.671669 | 28,961,600 |
2015-09-28
| 92.080002 | 92.290001 | 88.18 | 89.209999 | 89.115448 | 41,199,900 |
2015-09-29
| 89.099998 | 90.059998 | 85.720001 | 86.669998 | 86.57814 | 42,281,800 |
2015-09-30
| 88.440002 | 90.019997 | 88.010002 | 89.900002 | 89.804718 | 36,169,100 |
2015-10-01
| 90.050003 | 90.949997 | 88.360001 | 90.949997 | 90.8536 | 29,283,700 |
2015-10-02
| 88.900002 | 92.199997 | 88.370003 | 92.07 | 91.972412 | 37,881,700 |
2015-10-05
| 92.940002 | 94.269997 | 92.660004 | 94.010002 | 93.910362 | 27,292,500 |
2015-10-06
| 94.080002 | 94.169998 | 92.339996 | 92.800003 | 92.701645 | 22,172,800 |
2015-10-07
| 93.110001 | 93.660004 | 91.370003 | 92.400002 | 92.302071 | 24,129,300 |
2015-10-08
| 91.889999 | 93.220001 | 90.470001 | 92.470001 | 92.371994 | 27,290,500 |
2015-10-09
| 92.900002 | 93.739998 | 92.239998 | 93.239998 | 93.141174 | 20,012,900 |
2015-10-12
| 93.32 | 94.599998 | 92.669998 | 94.260002 | 94.160095 | 18,449,600 |
2015-10-13
| 93.660004 | 95.370003 | 93.550003 | 94.120003 | 94.020248 | 19,480,300 |
2015-10-14
| 94.080002 | 95.199997 | 93.610001 | 94.07 | 93.970299 | 19,253,400 |
2015-10-15
| 94.989998 | 96.300003 | 94.900002 | 95.959999 | 95.858292 | 27,557,500 |
2015-10-16
| 96.18 | 97.589996 | 95.349998 | 97.540001 | 97.436623 | 25,412,900 |
2015-10-19
| 97.18 | 98.57 | 96.919998 | 98.470001 | 98.365631 | 23,729,900 |
2015-10-20
| 98.730003 | 99.589996 | 96.559998 | 97 | 96.897194 | 30,881,800 |
2015-10-21
| 97.370003 | 98.18 | 96.470001 | 97.110001 | 97.007072 | 21,917,800 |
2015-10-22
| 97.790001 | 99.730003 | 97.550003 | 99.669998 | 99.564362 | 26,392,100 |
2015-10-23
| 101.910004 | 102.849998 | 100.160004 | 102.190002 | 102.081696 | 42,809,700 |
2015-10-26
| 102.199997 | 103.809998 | 101.550003 | 103.769997 | 103.660011 | 25,961,200 |
2015-10-27
| 102.940002 | 104.099998 | 102.400002 | 103.699997 | 103.590088 | 23,795,500 |
2015-10-28
| 103.900002 | 104.480003 | 102.919998 | 104.199997 | 104.089554 | 24,081,500 |
2015-10-29
| 103.959999 | 105.120003 | 103.519997 | 104.879997 | 104.768837 | 20,316,700 |
2015-10-30
| 104.510002 | 104.720001 | 101.650002 | 101.970001 | 101.861923 | 33,487,100 |
2015-11-02
| 101.720001 | 103.470001 | 101.18 | 103.309998 | 103.2005 | 24,003,900 |
2015-11-03
| 103.220001 | 103.650002 | 102.400002 | 102.580002 | 102.471275 | 21,242,300 |
2015-11-04
| 103.190002 | 104.139999 | 102.480003 | 103.940002 | 103.829834 | 43,469,300 |
2015-11-05
| 108.800003 | 110.650002 | 107.949997 | 108.760002 | 108.64473 | 63,232,900 |
2015-11-06
| 108.040001 | 108.739998 | 105.910004 | 107.099998 | 106.986481 | 35,084,300 |
2015-11-09
| 107 | 108.25 | 105.860001 | 106.489998 | 106.377129 | 26,383,500 |
2015-11-10
| 105.959999 | 108.150002 | 105.239998 | 107.910004 | 107.795631 | 25,031,700 |
2015-11-11
| 108.269997 | 109.870003 | 107.110001 | 109.010002 | 108.894463 | 25,057,100 |
2015-11-12
| 108.480003 | 109.389999 | 108 | 108.019997 | 107.90551 | 20,924,700 |
2015-11-13
| 107.709999 | 108.25 | 103.830002 | 103.949997 | 103.839821 | 30,278,400 |
2015-11-16
| 103.32 | 104.169998 | 100.470001 | 104.040001 | 103.929733 | 49,309,200 |
2015-11-17
| 104.620003 | 106.199997 | 104.139999 | 105.129997 | 105.01857 | 26,807,200 |
2015-11-18
| 105.800003 | 107.879997 | 105.389999 | 107.769997 | 107.655769 | 23,836,500 |
2015-11-19
| 107.360001 | 107.730003 | 105.949997 | 106.260002 | 106.147377 | 25,520,600 |
2015-11-20
| 106.839996 | 107.870003 | 106.620003 | 107.32 | 107.206253 | 22,129,600 |
2015-11-23
| 107.190002 | 107.470001 | 106.080002 | 106.949997 | 106.836639 | 19,897,200 |
2015-11-24
| 106 | 106.489998 | 104.389999 | 105.739998 | 105.627922 | 23,577,300 |
2015-11-25
| 106.330002 | 106.599998 | 105.099998 | 105.410004 | 105.298279 | 15,150,800 |
2015-11-27
| 105.779999 | 105.959999 | 104.860001 | 105.449997 | 105.338234 | 5,913,100 |
2015-11-30
| 105.839996 | 106.099998 | 103.75 | 104.239998 | 104.129517 | 20,383,200 |
2015-12-01
| 104.830002 | 107.150002 | 104.5 | 107.120003 | 107.00647 | 22,781,900 |
2015-12-02
| 107 | 107.919998 | 105.790001 | 106.07 | 105.957581 | 24,429,100 |
2015-12-03
| 106.269997 | 106.849998 | 103.349998 | 104.379997 | 104.269363 | 23,236,500 |
2015-12-04
| 104.809998 | 107.730003 | 104.110001 | 106.18 | 106.067459 | 21,224,700 |
2015-12-07
| 106.480003 | 106.830002 | 104.660004 | 105.610001 | 105.498062 | 15,474,900 |
2015-12-08
| 104 | 106.910004 | 103.949997 | 106.489998 | 106.377129 | 20,401,800 |
2015-12-09
| 106.18 | 106.440002 | 103.550003 | 104.599998 | 104.489136 | 23,517,300 |
2015-12-10
| 105.050003 | 106.400002 | 104.410004 | 105.419998 | 105.308266 | 17,454,300 |
2015-12-11
| 104.150002 | 104.339996 | 101.910004 | 102.120003 | 102.011765 | 26,427,700 |
2015-12-14
| 102.290001 | 104.739998 | 101.459999 | 104.660004 | 104.549072 | 24,648,100 |
2015-12-15
| 105.300003 | 105.800003 | 104.279999 | 104.550003 | 104.439194 | 21,764,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.