Date
stringlengths 17
19
| Open
float64 40.3
245
| High
float64 40.7
246
| Low
float64 39.7
243
| Close
float64 40.3
245
| Volume
int64 102k
135M
|
|---|---|---|---|---|---|
8/24/2015 16:00:00 | 40.45 | 43.31 | 39.72 | 41.68 | 88,753,660 |
8/25/2015 16:00:00 | 42.57 | 43.24 | 40.39 | 40.47 | 70,616,597 |
8/26/2015 16:00:00 | 42.01 | 42.84 | 41.06 | 42.71 | 63,407,996 |
8/27/2015 16:00:00 | 43.23 | 43.95 | 42.93 | 43.9 | 50,943,211 |
8/28/2015 16:00:00 | 43.4 | 44.15 | 43.39 | 43.93 | 28,246,725 |
8/31/2015 16:00:00 | 43.56 | 43.93 | 43.1 | 43.52 | 34,441,662 |
9/1/2015 16:00:00 | 42.17 | 42.59 | 41.66 | 41.82 | 49,688,896 |
9/2/2015 16:00:00 | 42.36 | 43.38 | 41.88 | 43.36 | 37,671,518 |
9/3/2015 16:00:00 | 43.41 | 43.98 | 43.28 | 43.5 | 28,285,205 |
9/4/2015 16:00:00 | 42.81 | 43.04 | 42.2 | 42.61 | 37,138,775 |
9/8/2015 16:00:00 | 43.3 | 44 | 43.2 | 43.89 | 32,469,766 |
9/9/2015 16:00:00 | 44.21 | 44.4 | 42.91 | 43.07 | 33,469,485 |
9/10/2015 16:00:00 | 43.12 | 43.79 | 42.75 | 43.29 | 31,366,630 |
9/11/2015 16:00:00 | 43.14 | 43.59 | 42.94 | 43.48 | 27,132,527 |
9/14/2015 16:00:00 | 43.43 | 43.44 | 42.86 | 43.04 | 23,656,048 |
9/15/2015 16:00:00 | 43.19 | 44.29 | 43.08 | 43.98 | 28,882,206 |
9/16/2015 16:00:00 | 43.97 | 44.38 | 43.84 | 44.3 | 23,372,162 |
9/17/2015 16:00:00 | 44.29 | 45 | 44.08 | 44.25 | 32,768,161 |
9/18/2015 16:00:00 | 43.5 | 43.99 | 43.33 | 43.48 | 63,143,684 |
9/21/2015 16:00:00 | 43.62 | 44.47 | 43.6 | 44.11 | 26,177,224 |
9/22/2015 16:00:00 | 43.38 | 44.05 | 43.31 | 43.9 | 28,085,903 |
9/23/2015 16:00:00 | 43.93 | 44.17 | 43.51 | 43.87 | 17,145,238 |
9/24/2015 16:00:00 | 43.45 | 44.13 | 43.27 | 43.91 | 27,905,607 |
9/25/2015 16:00:00 | 44.48 | 44.73 | 43.76 | 43.94 | 29,384,601 |
9/28/2015 16:00:00 | 43.83 | 44.09 | 43.21 | 43.29 | 27,613,785 |
9/29/2015 16:00:00 | 43.37 | 43.57 | 43.05 | 43.44 | 32,763,557 |
9/30/2015 16:00:00 | 43.88 | 44.3 | 43.66 | 44.26 | 34,958,880 |
10/1/2015 16:00:00 | 44.75 | 44.75 | 43.75 | 44.61 | 28,657,859 |
10/2/2015 16:00:00 | 44.27 | 45.57 | 43.92 | 45.57 | 41,839,035 |
10/5/2015 16:00:00 | 45.75 | 46.89 | 45.7 | 46.63 | 34,369,286 |
10/6/2015 16:00:00 | 46.33 | 47.18 | 46.22 | 46.75 | 27,510,808 |
10/7/2015 16:00:00 | 47.1 | 47.35 | 45.95 | 46.8 | 27,711,492 |
10/8/2015 16:00:00 | 46.56 | 47.52 | 46.5 | 47.45 | 33,772,709 |
10/9/2015 16:00:00 | 47.45 | 47.54 | 46.92 | 47.11 | 28,600,632 |
10/12/2015 16:00:00 | 46.98 | 47.07 | 46.5 | 47 | 19,769,066 |
10/13/2015 16:00:00 | 46.56 | 47.13 | 46.56 | 46.89 | 19,987,816 |
10/14/2015 16:00:00 | 46.65 | 47.1 | 46.53 | 46.68 | 24,697,766 |
10/15/2015 16:00:00 | 47.01 | 47.03 | 46.53 | 47.01 | 27,189,370 |
10/16/2015 16:00:00 | 47.02 | 47.54 | 46.9 | 47.51 | 26,450,334 |
10/19/2015 16:00:00 | 47.42 | 47.88 | 47.02 | 47.62 | 29,387,581 |
10/20/2015 16:00:00 | 47.44 | 47.81 | 47.02 | 47.77 | 30,802,235 |
10/21/2015 16:00:00 | 47.92 | 47.99 | 47.11 | 47.2 | 25,264,710 |
10/22/2015 16:00:00 | 47.53 | 48.95 | 47.09 | 48.03 | 56,637,074 |
10/23/2015 16:00:00 | 52.3 | 54.07 | 52.25 | 52.87 | 135,227,059 |
10/26/2015 16:00:00 | 52.53 | 54.32 | 52.5 | 54.25 | 64,633,324 |
10/27/2015 16:00:00 | 53.99 | 54.37 | 53.58 | 53.69 | 50,999,907 |
10/28/2015 16:00:00 | 53.54 | 53.98 | 52.86 | 53.98 | 47,000,753 |
10/29/2015 16:00:00 | 53.54 | 53.83 | 53.22 | 53.36 | 30,202,078 |
10/30/2015 16:00:00 | 53.32 | 53.99 | 52.62 | 52.64 | 46,619,761 |
11/2/2015 16:00:00 | 52.85 | 53.36 | 52.62 | 53.24 | 30,284,982 |
11/3/2015 16:00:00 | 52.93 | 54.39 | 52.9 | 54.15 | 36,596,931 |
11/4/2015 16:00:00 | 54.18 | 54.88 | 54.06 | 54.4 | 37,087,849 |
11/5/2015 16:00:00 | 54.49 | 54.7 | 54 | 54.38 | 31,468,485 |
11/6/2015 16:00:00 | 54.09 | 54.98 | 53.96 | 54.92 | 32,851,204 |
11/9/2015 16:00:00 | 54.55 | 54.87 | 53.56 | 54.16 | 32,513,067 |
11/10/2015 16:00:00 | 54.01 | 54.13 | 53.27 | 53.51 | 55,283,697 |
11/11/2015 16:00:00 | 53.7 | 54.2 | 53.46 | 53.65 | 36,516,260 |
11/12/2015 16:00:00 | 53.48 | 53.98 | 53.19 | 53.32 | 35,361,095 |
11/13/2015 16:00:00 | 53.07 | 53.29 | 52.53 | 52.84 | 36,848,175 |
11/16/2015 16:00:00 | 53.08 | 53.89 | 52.85 | 53.77 | 32,165,198 |
11/17/2015 16:00:00 | 53.17 | 53.53 | 52.85 | 52.97 | 31,551,255 |
11/18/2015 16:00:00 | 53 | 53.98 | 52.98 | 53.85 | 29,710,030 |
11/19/2015 16:00:00 | 53.99 | 54.66 | 53.78 | 53.94 | 28,149,228 |
11/20/2015 16:00:00 | 54.25 | 54.3 | 53.27 | 54.19 | 37,147,608 |
11/23/2015 16:00:00 | 54.25 | 54.46 | 53.75 | 54.19 | 28,235,918 |
11/24/2015 16:00:00 | 53.92 | 54.44 | 53.58 | 54.25 | 24,600,043 |
11/25/2015 16:00:00 | 54.09 | 54.23 | 53.69 | 53.69 | 21,005,147 |
11/27/2015 16:00:00 | 53.8 | 54.08 | 53.79 | 53.93 | 9,009,132 |
11/30/2015 16:00:00 | 54.54 | 54.96 | 54 | 54.35 | 56,241,417 |
12/1/2015 16:00:00 | 54.41 | 55.23 | 54.3 | 55.22 | 39,952,779 |
12/2/2015 16:00:00 | 55.32 | 55.96 | 55.06 | 55.21 | 47,274,879 |
12/3/2015 16:00:00 | 55.49 | 55.77 | 53.93 | 54.2 | 38,627,835 |
12/4/2015 16:00:00 | 54.12 | 56.23 | 54.1 | 55.91 | 43,963,662 |
12/7/2015 16:00:00 | 55.79 | 55.97 | 55.29 | 55.81 | 30,709,765 |
12/8/2015 16:00:00 | 55.47 | 56.1 | 54.99 | 55.79 | 32,878,026 |
12/9/2015 16:00:00 | 55.37 | 55.87 | 54.51 | 54.98 | 36,373,209 |
12/10/2015 16:00:00 | 55.39 | 55.66 | 55.01 | 55.27 | 31,775,826 |
12/11/2015 16:00:00 | 54.71 | 55.1 | 54.01 | 54.06 | 39,549,497 |
12/14/2015 16:00:00 | 54.33 | 55.21 | 53.68 | 55.14 | 47,006,491 |
12/15/2015 16:00:00 | 55.66 | 55.9 | 55.09 | 55.2 | 39,842,998 |
12/16/2015 16:00:00 | 55.54 | 56.25 | 54.76 | 56.13 | 37,503,300 |
12/17/2015 16:00:00 | 56.36 | 56.79 | 55.53 | 55.7 | 41,280,907 |
12/18/2015 16:00:00 | 55.77 | 56 | 54.03 | 54.13 | 84,684,164 |
12/21/2015 16:00:00 | 54.88 | 55.35 | 54.23 | 54.83 | 37,246,325 |
12/22/2015 16:00:00 | 54.99 | 55.48 | 54.5 | 55.35 | 28,322,241 |
12/23/2015 16:00:00 | 55.7 | 55.88 | 55.44 | 55.82 | 27,279,832 |
12/24/2015 16:00:00 | 55.86 | 55.96 | 55.43 | 55.67 | 9,570,002 |
12/28/2015 16:00:00 | 55.35 | 55.95 | 54.98 | 55.95 | 22,458,293 |
12/29/2015 16:00:00 | 56.29 | 56.85 | 56.06 | 56.55 | 27,731,403 |
12/30/2015 16:00:00 | 56.47 | 56.78 | 56.29 | 56.31 | 21,704,505 |
12/31/2015 16:00:00 | 56.04 | 56.19 | 55.42 | 55.48 | 27,334,061 |
1/4/2016 16:00:00 | 54.32 | 54.8 | 53.39 | 54.8 | 53,777,963 |
1/5/2016 16:00:00 | 54.93 | 55.39 | 54.54 | 55.05 | 34,079,674 |
1/6/2016 16:00:00 | 54.32 | 54.4 | 53.64 | 54.05 | 39,518,863 |
1/7/2016 16:00:00 | 52.7 | 53.49 | 52.07 | 52.17 | 56,564,852 |
1/8/2016 16:00:00 | 52.37 | 53.28 | 52.15 | 52.33 | 48,753,969 |
1/11/2016 16:00:00 | 52.51 | 52.85 | 51.46 | 52.3 | 36,943,756 |
1/12/2016 16:00:00 | 52.76 | 53.1 | 52.06 | 52.78 | 36,095,539 |
1/13/2016 16:00:00 | 53.8 | 54.07 | 51.3 | 51.64 | 66,883,571 |
1/14/2016 16:00:00 | 52 | 53.42 | 51.57 | 53.11 | 52,381,918 |