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
|
|---|---|---|---|---|---|
6/9/2016 16:00:00 | 52 | 52 | 51.49 | 51.62 | 20,305,664 |
6/10/2016 16:00:00 | 51.05 | 52.05 | 51.04 | 51.48 | 25,833,151 |
6/13/2016 16:00:00 | 49.58 | 50.72 | 49.06 | 50.14 | 83,217,844 |
6/14/2016 16:00:00 | 49.9 | 50.1 | 49.57 | 49.83 | 42,577,106 |
6/15/2016 16:00:00 | 49.78 | 50.12 | 49.69 | 49.69 | 33,757,639 |
6/16/2016 16:00:00 | 49.52 | 50.47 | 49.51 | 50.39 | 31,188,605 |
6/17/2016 16:00:00 | 50.41 | 50.43 | 49.82 | 50.13 | 45,710,516 |
6/20/2016 16:00:00 | 50.64 | 50.83 | 50.03 | 50.07 | 35,607,946 |
6/21/2016 16:00:00 | 50.2 | 51.43 | 50.16 | 51.19 | 34,097,825 |
6/22/2016 16:00:00 | 51.08 | 51.46 | 50.95 | 50.99 | 28,816,848 |
6/23/2016 16:00:00 | 51.28 | 52.06 | 51.15 | 51.91 | 29,028,833 |
6/24/2016 16:00:00 | 49.81 | 50.94 | 49.52 | 49.83 | 133,502,985 |
6/27/2016 16:00:00 | 49.1 | 49.15 | 48.04 | 48.43 | 50,576,699 |
6/28/2016 16:00:00 | 48.92 | 49.47 | 48.67 | 49.44 | 38,140,658 |
6/29/2016 16:00:00 | 49.91 | 50.72 | 49.8 | 50.54 | 31,304,021 |
6/30/2016 16:00:00 | 50.72 | 51.3 | 50.5 | 51.17 | 28,527,781 |
7/1/2016 16:00:00 | 51.13 | 51.72 | 51.07 | 51.16 | 21,400,392 |
7/5/2016 16:00:00 | 50.83 | 51.28 | 50.74 | 51.17 | 24,806,351 |
7/6/2016 16:00:00 | 50.78 | 51.54 | 50.39 | 51.38 | 28,167,461 |
7/7/2016 16:00:00 | 51.42 | 51.61 | 51.07 | 51.38 | 19,585,194 |
7/8/2016 16:00:00 | 51.73 | 52.36 | 51.55 | 52.3 | 28,391,026 |
7/11/2016 16:00:00 | 52.5 | 52.83 | 52.47 | 52.59 | 22,269,203 |
7/12/2016 16:00:00 | 52.94 | 53.4 | 52.79 | 53.21 | 27,317,555 |
7/13/2016 16:00:00 | 53.56 | 53.86 | 53.18 | 53.51 | 25,356,841 |
7/14/2016 16:00:00 | 53.84 | 53.99 | 53.58 | 53.74 | 24,545,520 |
7/15/2016 16:00:00 | 53.95 | 54 | 53.21 | 53.7 | 32,024,385 |
7/18/2016 16:00:00 | 53.7 | 54.34 | 53.55 | 53.96 | 31,433,864 |
7/19/2016 16:00:00 | 53.71 | 53.9 | 52.93 | 53.09 | 53,336,533 |
7/20/2016 16:00:00 | 56.15 | 56.84 | 55.53 | 55.91 | 89,893,301 |
7/21/2016 16:00:00 | 55.98 | 56.23 | 55.76 | 55.8 | 32,776,653 |
7/22/2016 16:00:00 | 56.08 | 56.63 | 55.78 | 56.57 | 32,157,167 |
7/25/2016 16:00:00 | 56.47 | 56.74 | 56.26 | 56.73 | 25,610,587 |
7/26/2016 16:00:00 | 56.52 | 57.29 | 56.51 | 56.76 | 28,078,995 |
7/27/2016 16:00:00 | 56.61 | 56.8 | 56.11 | 56.19 | 32,327,477 |
7/28/2016 16:00:00 | 56 | 56.37 | 55.72 | 56.21 | 37,550,411 |
7/29/2016 16:00:00 | 56.26 | 56.76 | 56.05 | 56.68 | 30,558,718 |
8/1/2016 16:00:00 | 56.6 | 56.75 | 56.14 | 56.58 | 26,003,419 |
8/2/2016 16:00:00 | 56.85 | 56.9 | 56.31 | 56.58 | 35,121,958 |
8/3/2016 16:00:00 | 56.68 | 57.11 | 56.49 | 56.97 | 22,075,616 |
8/4/2016 16:00:00 | 56.8 | 57.52 | 56.67 | 57.39 | 26,587,749 |
8/5/2016 16:00:00 | 57.65 | 58.21 | 57.45 | 57.96 | 29,335,221 |
8/8/2016 16:00:00 | 58.06 | 58.09 | 57.78 | 58.06 | 19,473,499 |
8/9/2016 16:00:00 | 58.17 | 58.5 | 58.02 | 58.2 | 16,920,721 |
8/10/2016 16:00:00 | 58.16 | 58.32 | 57.82 | 58.02 | 15,756,913 |
8/11/2016 16:00:00 | 58.03 | 58.45 | 58.03 | 58.3 | 18,162,301 |
8/12/2016 16:00:00 | 58.03 | 58.19 | 57.62 | 57.94 | 21,655,161 |
8/15/2016 16:00:00 | 58.01 | 58.5 | 57.96 | 58.12 | 19,283,902 |
8/16/2016 16:00:00 | 57.61 | 57.62 | 57.27 | 57.44 | 20,523,493 |
8/17/2016 16:00:00 | 57.54 | 57.68 | 57.23 | 57.56 | 18,856,423 |
8/18/2016 16:00:00 | 57.42 | 57.7 | 57.27 | 57.6 | 14,214,341 |
8/19/2016 16:00:00 | 57.43 | 57.73 | 57.2 | 57.62 | 17,271,044 |
8/22/2016 16:00:00 | 57.6 | 57.75 | 57.26 | 57.67 | 15,221,922 |
8/23/2016 16:00:00 | 57.9 | 58.18 | 57.85 | 57.89 | 18,732,373 |
8/24/2016 16:00:00 | 57.8 | 58.04 | 57.72 | 57.95 | 18,151,506 |
8/25/2016 16:00:00 | 57.88 | 58.29 | 57.78 | 58.17 | 18,552,579 |
8/26/2016 16:00:00 | 58.28 | 58.7 | 57.69 | 58.03 | 20,971,202 |
8/29/2016 16:00:00 | 58.18 | 58.6 | 58.1 | 58.1 | 16,417,207 |
8/30/2016 16:00:00 | 57.98 | 58.19 | 57.61 | 57.89 | 16,930,185 |
8/31/2016 16:00:00 | 57.65 | 57.8 | 57.3 | 57.46 | 20,860,269 |
9/1/2016 16:00:00 | 57.01 | 57.82 | 57.01 | 57.59 | 26,075,363 |
9/2/2016 16:00:00 | 57.67 | 58.19 | 57.42 | 57.67 | 18,900,489 |
9/6/2016 16:00:00 | 57.78 | 57.8 | 57.21 | 57.61 | 16,278,416 |
9/7/2016 16:00:00 | 57.47 | 57.84 | 57.41 | 57.66 | 17,493,359 |
9/8/2016 16:00:00 | 57.63 | 57.79 | 57.18 | 57.43 | 20,146,083 |
9/9/2016 16:00:00 | 56.79 | 57.52 | 56.21 | 56.21 | 35,113,934 |
9/12/2016 16:00:00 | 56 | 57.21 | 55.61 | 57.05 | 29,302,962 |
9/13/2016 16:00:00 | 56.5 | 56.65 | 56.05 | 56.53 | 30,130,213 |
9/14/2016 16:00:00 | 56.39 | 56.63 | 56.03 | 56.26 | 24,274,273 |
9/15/2016 16:00:00 | 56.15 | 57.35 | 55.98 | 57.19 | 27,062,614 |
9/16/2016 16:00:00 | 57.63 | 57.63 | 56.75 | 57.25 | 44,606,965 |
9/19/2016 16:00:00 | 57.27 | 57.75 | 56.85 | 56.93 | 20,937,104 |
9/20/2016 16:00:00 | 57.35 | 57.35 | 56.75 | 56.81 | 17,383,982 |
9/21/2016 16:00:00 | 57.51 | 57.85 | 57.08 | 57.76 | 33,707,272 |
9/22/2016 16:00:00 | 57.92 | 58 | 57.63 | 57.82 | 19,822,203 |
9/23/2016 16:00:00 | 57.87 | 57.91 | 57.38 | 57.43 | 19,955,336 |
9/26/2016 16:00:00 | 57.08 | 57.14 | 56.83 | 56.9 | 21,688,720 |
9/27/2016 16:00:00 | 56.93 | 58.06 | 56.68 | 57.95 | 28,065,071 |
9/28/2016 16:00:00 | 57.88 | 58.06 | 57.67 | 58.03 | 20,536,400 |
9/29/2016 16:00:00 | 57.81 | 58.17 | 57.21 | 57.4 | 25,463,536 |
9/30/2016 16:00:00 | 57.57 | 57.77 | 57.34 | 57.6 | 29,910,788 |
10/3/2016 16:00:00 | 57.41 | 57.55 | 57.06 | 57.42 | 19,189,515 |
10/4/2016 16:00:00 | 57.27 | 57.6 | 56.97 | 57.24 | 20,085,874 |
10/5/2016 16:00:00 | 57.29 | 57.96 | 57.26 | 57.64 | 16,726,411 |
10/6/2016 16:00:00 | 57.74 | 57.86 | 57.28 | 57.74 | 16,212,611 |
10/7/2016 16:00:00 | 57.85 | 57.98 | 57.42 | 57.8 | 20,089,020 |
10/10/2016 16:00:00 | 57.91 | 58.39 | 57.87 | 58.04 | 18,196,509 |
10/11/2016 16:00:00 | 57.89 | 58.02 | 56.89 | 57.19 | 26,497,418 |
10/12/2016 16:00:00 | 57.11 | 57.27 | 56.4 | 57.11 | 22,177,464 |
10/13/2016 16:00:00 | 56.7 | 57.3 | 56.32 | 56.92 | 25,313,748 |
10/14/2016 16:00:00 | 57.12 | 57.74 | 57.12 | 57.42 | 27,402,451 |
10/17/2016 16:00:00 | 57.36 | 57.46 | 56.87 | 57.22 | 23,830,014 |
10/18/2016 16:00:00 | 57.53 | 57.95 | 57.41 | 57.66 | 19,149,538 |
10/19/2016 16:00:00 | 57.47 | 57.84 | 57.4 | 57.53 | 22,878,397 |
10/20/2016 16:00:00 | 57.5 | 57.52 | 56.66 | 57.25 | 49,455,612 |
10/21/2016 16:00:00 | 60.28 | 60.45 | 59.49 | 59.66 | 80,032,206 |
10/24/2016 16:00:00 | 59.94 | 61 | 59.93 | 61 | 54,066,978 |
10/25/2016 16:00:00 | 60.85 | 61.37 | 60.8 | 60.99 | 35,137,164 |
10/26/2016 16:00:00 | 60.81 | 61.2 | 60.47 | 60.63 | 29,911,608 |
10/27/2016 16:00:00 | 60.61 | 60.83 | 60.09 | 60.1 | 28,479,856 |
10/28/2016 16:00:00 | 60.01 | 60.52 | 59.58 | 59.87 | 33,574,684 |