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
|
|---|---|---|---|---|---|---|
2013-03-08 | 28.43 | 28.469999 | 27.73 | 27.959999 | 27.930365 | 44,198,900 |
2013-03-11 | 28.01 | 28.639999 | 27.83 | 28.139999 | 28.110174 | 35,642,100 |
2013-03-12 | 28.1 | 28.32 | 27.6 | 27.83 | 27.800503 | 27,569,600 |
2013-03-13 | 27.620001 | 27.65 | 26.92 | 27.08 | 27.051298 | 39,619,500 |
2013-03-14 | 27.1 | 27.43 | 26.83 | 27.040001 | 27.011341 | 27,646,400 |
2013-03-15 | 27.030001 | 27.059999 | 26.559999 | 26.65 | 26.621754 | 31,597,400 |
2013-03-18 | 26.370001 | 26.790001 | 25.780001 | 26.49 | 26.461924 | 26,653,700 |
2013-03-19 | 26.530001 | 26.9 | 26.209999 | 26.549999 | 26.521858 | 25,254,200 |
2013-03-20 | 26.68 | 26.690001 | 25.780001 | 25.860001 | 25.832592 | 44,006,500 |
2013-03-21 | 25.66 | 26.110001 | 25.559999 | 25.74 | 25.712719 | 24,336,100 |
2013-03-22 | 25.799999 | 26.01 | 25.629999 | 25.73 | 25.702728 | 18,456,300 |
2013-03-25 | 25.75 | 25.799999 | 25.08 | 25.129999 | 25.103365 | 39,199,000 |
2013-03-26 | 25.08 | 25.48 | 25.030001 | 25.209999 | 25.183279 | 26,957,200 |
2013-03-27 | 25 | 26.280001 | 24.719999 | 26.09 | 26.062347 | 52,297,400 |
2013-03-28 | 26.09 | 26.17 | 25.52 | 25.58 | 25.552889 | 28,585,700 |
2013-04-01 | 25.629999 | 25.889999 | 25.280001 | 25.530001 | 25.502941 | 22,249,300 |
2013-04-02 | 25.77 | 26.120001 | 25.299999 | 25.42 | 25.393057 | 35,153,300 |
2013-04-03 | 25.83 | 26.389999 | 25.700001 | 26.25 | 26.222178 | 48,195,200 |
2013-04-04 | 26.620001 | 27.23 | 26.110001 | 27.07 | 27.041309 | 82,016,800 |
2013-04-05 | 26.860001 | 27.799999 | 26.610001 | 27.389999 | 27.36097 | 64,566,600 |
2013-04-08 | 27.190001 | 27.200001 | 26.629999 | 26.85 | 26.821543 | 27,256,000 |
2013-04-09 | 26.58 | 26.889999 | 26.42 | 26.59 | 26.561817 | 21,311,100 |
2013-04-10 | 27.01 | 27.84 | 26.9 | 27.57 | 27.540779 | 45,949,400 |
2013-04-11 | 27.48 | 28.1 | 27.25 | 28.02 | 27.990303 | 33,368,500 |
2013-04-12 | 28 | 28 | 27.24 | 27.4 | 27.370958 | 28,697,400 |
2013-04-15 | 27.16 | 27.48 | 26.360001 | 26.52 | 26.491892 | 30,275,400 |
2013-04-16 | 26.809999 | 27.110001 | 26.4 | 26.92 | 26.891468 | 27,365,900 |
2013-04-17 | 26.65 | 27.200001 | 26.389999 | 26.629999 | 26.601774 | 26,440,600 |
2013-04-18 | 26.82 | 26.82 | 25.15 | 25.690001 | 25.662771 | 39,059,000 |
2013-04-19 | 25.620001 | 25.959999 | 25.33 | 25.73 | 25.702728 | 20,380,900 |
2013-04-22 | 25.809999 | 26.360001 | 25.700001 | 25.969999 | 25.942474 | 25,687,600 |
2013-04-23 | 26.219999 | 26.33 | 25.77 | 25.98 | 25.952463 | 25,191,500 |
2013-04-24 | 25.93 | 26.4 | 25.799999 | 26.110001 | 26.082327 | 19,729,900 |
2013-04-25 | 26.07 | 26.4 | 26 | 26.139999 | 26.112293 | 17,150,000 |
2013-04-26 | 26.6 | 27.620001 | 26.6 | 26.85 | 26.821543 | 33,018,000 |
2013-04-29 | 27.16 | 27.41 | 26.860001 | 26.98 | 26.951405 | 29,201,100 |
2013-04-30 | 27.129999 | 27.85 | 27.01 | 27.77 | 27.740568 | 36,245,700 |
2013-05-01 | 27.85 | 27.92 | 27.309999 | 27.43 | 27.400927 | 64,567,600 |
2013-05-02 | 28.01 | 29.02 | 27.98 | 28.969999 | 28.939295 | 104,257,000 |
2013-05-03 | 29.040001 | 29.07 | 28.15 | 28.309999 | 28.279993 | 58,506,400 |
2013-05-06 | 28.33 | 28.459999 | 27.48 | 27.57 | 27.540779 | 43,939,400 |
2013-05-07 | 27.549999 | 27.85 | 26.85 | 26.889999 | 26.8615 | 41,259,100 |
2013-05-08 | 26.879999 | 27.299999 | 26.65 | 27.120001 | 27.091257 | 34,654,900 |
2013-05-09 | 27.08 | 27.549999 | 26.85 | 27.040001 | 27.011341 | 33,457,200 |
2013-05-10 | 27.139999 | 27.299999 | 26.57 | 26.68 | 26.651722 | 30,847,100 |
2013-05-13 | 26.6 | 27.33 | 26.530001 | 26.82 | 26.791573 | 29,068,800 |
2013-05-14 | 26.889999 | 27.280001 | 26.82 | 27.07 | 27.041309 | 24,930,300 |
2013-05-15 | 26.92 | 26.99 | 26.4 | 26.6 | 26.571808 | 30,299,800 |
2013-05-16 | 26.48 | 26.549999 | 25.9 | 26.129999 | 26.102304 | 35,499,100 |
2013-05-17 | 26.4 | 26.6 | 26.200001 | 26.25 | 26.222178 | 29,462,700 |
2013-05-20 | 26.18 | 26.190001 | 25.690001 | 25.76 | 25.732697 | 42,402,900 |
2013-05-21 | 25.870001 | 26.08 | 25.59 | 25.66 | 25.632803 | 26,261,300 |
2013-05-22 | 25.65 | 25.85 | 24.92 | 25.16 | 25.133333 | 45,314,500 |
2013-05-23 | 24.799999 | 25.530001 | 24.77 | 25.059999 | 25.033438 | 37,663,100 |
2013-05-24 | 24.969999 | 24.969999 | 24.08 | 24.309999 | 24.284233 | 58,727,900 |
2013-05-28 | 24.540001 | 24.540001 | 23.92 | 24.1 | 24.074457 | 50,079,700 |
2013-05-29 | 23.790001 | 23.809999 | 23.26 | 23.32 | 23.295282 | 64,237,800 |
2013-05-30 | 24.129999 | 24.780001 | 23.93 | 24.549999 | 24.523979 | 60,733,200 |
2013-05-31 | 24.629999 | 24.950001 | 24.27 | 24.35 | 24.324192 | 35,925,000 |
2013-06-03 | 24.27 | 24.32 | 23.709999 | 23.85 | 23.824722 | 35,733,800 |
2013-06-04 | 23.889999 | 23.93 | 23.32 | 23.52 | 23.495071 | 34,760,800 |
2013-06-05 | 23.35 | 23.709999 | 22.790001 | 22.9 | 22.875729 | 53,819,700 |
2013-06-06 | 22.99 | 23.09 | 22.67 | 22.969999 | 22.945654 | 31,260,700 |
2013-06-07 | 23.030001 | 23.4 | 22.860001 | 23.290001 | 23.265316 | 38,699,200 |
2013-06-10 | 24.059999 | 24.6 | 23.99 | 24.33 | 24.304213 | 58,393,000 |
2013-06-11 | 24.030001 | 24.35 | 24 | 24.030001 | 24.004532 | 29,885,900 |
2013-06-12 | 24.16 | 24.26 | 23.58 | 23.77 | 23.744806 | 26,445,800 |
2013-06-13 | 23.719999 | 23.83 | 23.27 | 23.73 | 23.704849 | 31,189,300 |
2013-06-14 | 23.559999 | 23.889999 | 23.26 | 23.629999 | 23.604954 | 30,677,100 |
2013-06-17 | 23.91 | 24.25 | 23.75 | 24.02 | 23.994541 | 33,664,500 |
2013-06-18 | 24.09 | 24.690001 | 24.08 | 24.209999 | 24.18434 | 36,709,100 |
2013-06-19 | 24.200001 | 25.190001 | 24.1 | 24.309999 | 24.284233 | 31,790,600 |
2013-06-20 | 24.280001 | 24.75 | 23.65 | 23.9 | 23.874668 | 42,765,600 |
2013-06-21 | 24.59 | 24.700001 | 24.049999 | 24.530001 | 24.504002 | 45,833,900 |
2013-06-24 | 23.950001 | 24.110001 | 23.379999 | 23.940001 | 23.914627 | 40,626,000 |
2013-06-25 | 24.139999 | 24.43 | 24.040001 | 24.25 | 24.224298 | 24,713,200 |
2013-06-26 | 24.51 | 24.65 | 23.99 | 24.16 | 24.134394 | 29,890,300 |
2013-06-27 | 24.24 | 24.84 | 24.209999 | 24.66 | 24.633863 | 34,694,100 |
2013-06-28 | 24.68 | 24.98 | 24.42 | 24.879999 | 24.853628 | 96,778,900 |
2013-07-01 | 24.969999 | 25.059999 | 24.620001 | 24.809999 | 24.783703 | 20,582,200 |
2013-07-02 | 24.700001 | 24.77 | 24.299999 | 24.41 | 24.384129 | 18,394,100 |
2013-07-03 | 24.219999 | 24.709999 | 24.15 | 24.52 | 24.494013 | 10,404,400 |
2013-07-05 | 24.65 | 24.66 | 24.200001 | 24.370001 | 24.344172 | 20,229,500 |
2013-07-08 | 24.469999 | 25.040001 | 24.42 | 24.709999 | 24.683809 | 27,064,600 |
2013-07-09 | 25.07 | 25.49 | 25.030001 | 25.48 | 25.452993 | 30,387,900 |
2013-07-10 | 25.58 | 25.83 | 25.469999 | 25.799999 | 25.772654 | 26,721,800 |
2013-07-11 | 25.959999 | 26 | 25.450001 | 25.809999 | 25.782644 | 26,777,400 |
2013-07-12 | 25.74 | 25.93 | 25.549999 | 25.91 | 25.882538 | 16,537,900 |
2013-07-15 | 25.93 | 26.43 | 25.65 | 26.280001 | 26.252148 | 24,234,000 |
2013-07-16 | 26.389999 | 26.75 | 26.01 | 26.32 | 26.292103 | 30,817,600 |
2013-07-17 | 26.370001 | 26.780001 | 26.299999 | 26.65 | 26.621754 | 21,518,500 |
2013-07-18 | 26.75 | 26.77 | 26.120001 | 26.18 | 26.152252 | 24,806,900 |
2013-07-19 | 25.82 | 26.110001 | 25.6 | 25.879999 | 25.85257 | 46,539,700 |
2013-07-22 | 25.99 | 26.129999 | 25.719999 | 26.049999 | 26.022388 | 27,526,300 |
2013-07-23 | 26.1 | 26.299999 | 25.969999 | 26.129999 | 26.102304 | 28,221,600 |
2013-07-24 | 26.32 | 26.530001 | 26.049999 | 26.51 | 26.481903 | 82,635,600 |
2013-07-25 | 33.540001 | 34.880001 | 32.75 | 34.360001 | 34.323582 | 365,457,900 |
2013-07-26 | 33.77 | 34.73 | 33.560001 | 34.009998 | 33.973953 | 136,028,900 |
2013-07-29 | 34.07 | 35.630001 | 34.009998 | 35.43 | 35.392448 | 124,718,800 |
2013-07-30 | 35.650002 | 37.959999 | 35.32 | 37.630001 | 37.590118 | 173,582,800 |