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
|
|---|---|---|---|---|---|
10/31/2016 16:00:00 | 60.16 | 60.42 | 59.92 | 59.92 | 26,434,697 |
11/1/2016 16:00:00 | 59.97 | 60.02 | 59.25 | 59.8 | 24,532,986 |
11/2/2016 16:00:00 | 59.82 | 59.93 | 59.3 | 59.43 | 22,147,005 |
11/3/2016 16:00:00 | 59.53 | 59.64 | 59.11 | 59.21 | 21,600,427 |
11/4/2016 16:00:00 | 58.65 | 59.28 | 58.52 | 58.71 | 28,697,016 |
11/7/2016 16:00:00 | 59.78 | 60.52 | 59.78 | 60.42 | 31,664,798 |
11/8/2016 16:00:00 | 60.55 | 60.78 | 60.15 | 60.47 | 22,935,355 |
11/9/2016 16:00:00 | 60 | 60.59 | 59.2 | 60.17 | 49,632,479 |
11/10/2016 16:00:00 | 60.48 | 60.49 | 57.63 | 58.7 | 57,822,394 |
11/11/2016 16:00:00 | 58.23 | 59.12 | 58.01 | 59.02 | 38,767,843 |
11/14/2016 16:00:00 | 59.02 | 59.08 | 57.28 | 58.12 | 41,328,422 |
11/15/2016 16:00:00 | 58.33 | 59.49 | 58.32 | 58.87 | 35,904,126 |
11/16/2016 16:00:00 | 58.94 | 59.66 | 58.81 | 59.65 | 27,332,475 |
11/17/2016 16:00:00 | 60.41 | 60.95 | 59.97 | 60.64 | 32,132,728 |
11/18/2016 16:00:00 | 60.78 | 61.14 | 60.3 | 60.35 | 27,686,311 |
11/21/2016 16:00:00 | 60.5 | 60.97 | 60.42 | 60.86 | 19,652,595 |
11/22/2016 16:00:00 | 60.98 | 61.26 | 60.81 | 61.12 | 23,206,700 |
11/23/2016 16:00:00 | 61.01 | 61.1 | 60.25 | 60.4 | 21,848,913 |
11/25/2016 16:00:00 | 60.3 | 60.53 | 60.13 | 60.53 | 8,409,616 |
11/28/2016 16:00:00 | 60.34 | 61.02 | 60.21 | 60.61 | 20,732,619 |
11/29/2016 16:00:00 | 60.65 | 61.41 | 60.52 | 61.09 | 22,366,721 |
11/30/2016 16:00:00 | 60.86 | 61.18 | 60.22 | 60.26 | 34,655,435 |
12/1/2016 16:00:00 | 60.11 | 60.15 | 58.94 | 59.2 | 34,542,121 |
12/2/2016 16:00:00 | 59.08 | 59.47 | 58.8 | 59.25 | 25,515,665 |
12/5/2016 16:00:00 | 59.7 | 60.59 | 59.56 | 60.22 | 23,552,658 |
12/6/2016 16:00:00 | 60.43 | 60.46 | 59.8 | 59.95 | 19,907,035 |
12/7/2016 16:00:00 | 60.01 | 61.38 | 59.8 | 61.37 | 30,808,969 |
12/8/2016 16:00:00 | 61.3 | 61.58 | 60.84 | 61.01 | 21,220,753 |
12/9/2016 16:00:00 | 61.18 | 61.99 | 61.13 | 61.97 | 27,349,356 |
12/12/2016 16:00:00 | 61.82 | 62.3 | 61.72 | 62.17 | 20,198,081 |
12/13/2016 16:00:00 | 62.5 | 63.42 | 62.24 | 62.98 | 35,718,868 |
12/14/2016 16:00:00 | 63 | 63.45 | 62.53 | 62.68 | 30,352,654 |
12/15/2016 16:00:00 | 62.7 | 63.15 | 62.3 | 62.58 | 27,669,868 |
12/16/2016 16:00:00 | 62.95 | 62.95 | 62.12 | 62.3 | 42,453,083 |
12/19/2016 16:00:00 | 62.56 | 63.77 | 62.42 | 63.62 | 34,338,219 |
12/20/2016 16:00:00 | 63.69 | 63.8 | 63.03 | 63.54 | 26,028,379 |
12/21/2016 16:00:00 | 63.43 | 63.7 | 63.12 | 63.54 | 17,096,304 |
12/22/2016 16:00:00 | 63.84 | 64.1 | 63.41 | 63.55 | 22,176,585 |
12/23/2016 16:00:00 | 63.45 | 63.54 | 62.8 | 63.24 | 12,403,819 |
12/27/2016 16:00:00 | 63.21 | 64.07 | 63.21 | 63.28 | 11,763,173 |
12/28/2016 16:00:00 | 63.4 | 63.4 | 62.83 | 62.99 | 14,653,348 |
12/29/2016 16:00:00 | 62.86 | 63.2 | 62.73 | 62.9 | 10,250,582 |
12/30/2016 16:00:00 | 62.96 | 62.99 | 62.03 | 62.14 | 25,579,908 |
1/3/2017 16:00:00 | 62.79 | 62.84 | 62.13 | 62.58 | 20,694,101 |
1/4/2017 16:00:00 | 62.48 | 62.75 | 62.12 | 62.3 | 21,339,969 |
1/5/2017 16:00:00 | 62.19 | 62.66 | 62.03 | 62.3 | 24,875,968 |
1/6/2017 16:00:00 | 62.3 | 63.15 | 62.04 | 62.84 | 19,922,919 |
1/9/2017 16:00:00 | 62.76 | 63.08 | 62.54 | 62.64 | 20,382,730 |
1/10/2017 16:00:00 | 62.73 | 63.07 | 62.28 | 62.62 | 18,593,004 |
1/11/2017 16:00:00 | 62.61 | 63.23 | 62.43 | 63.19 | 21,517,335 |
1/12/2017 16:00:00 | 63.06 | 63.4 | 61.95 | 62.61 | 20,968,223 |
1/13/2017 16:00:00 | 62.62 | 62.87 | 62.35 | 62.7 | 19,422,310 |
1/17/2017 16:00:00 | 62.68 | 62.7 | 62.03 | 62.53 | 20,663,983 |
1/18/2017 16:00:00 | 62.67 | 62.7 | 62.12 | 62.5 | 19,670,102 |
1/19/2017 16:00:00 | 62.24 | 62.98 | 62.2 | 62.3 | 18,451,655 |
1/20/2017 16:00:00 | 62.67 | 62.82 | 62.37 | 62.74 | 30,213,462 |
1/23/2017 16:00:00 | 62.7 | 63.12 | 62.57 | 62.96 | 23,097,581 |
1/24/2017 16:00:00 | 63.2 | 63.74 | 62.94 | 63.52 | 24,672,940 |
1/25/2017 16:00:00 | 63.95 | 64.1 | 63.45 | 63.68 | 24,654,933 |
1/26/2017 16:00:00 | 64.12 | 64.54 | 63.55 | 64.27 | 43,554,645 |
1/27/2017 16:00:00 | 65.39 | 65.91 | 64.89 | 65.78 | 44,817,972 |
1/30/2017 16:00:00 | 65.69 | 65.79 | 64.8 | 65.13 | 31,651,445 |
1/31/2017 16:00:00 | 64.86 | 65.15 | 64.26 | 64.65 | 25,270,549 |
2/1/2017 16:00:00 | 64.36 | 64.62 | 63.47 | 63.58 | 39,671,528 |
2/2/2017 16:00:00 | 63.25 | 63.41 | 62.75 | 63.17 | 45,827,013 |
2/3/2017 16:00:00 | 63.5 | 63.7 | 63.07 | 63.68 | 30,301,759 |
2/6/2017 16:00:00 | 63.5 | 63.65 | 63.14 | 63.64 | 19,796,360 |
2/7/2017 16:00:00 | 63.74 | 63.78 | 63.23 | 63.43 | 20,277,226 |
2/8/2017 16:00:00 | 63.57 | 63.81 | 63.22 | 63.34 | 18,096,358 |
2/9/2017 16:00:00 | 63.52 | 64.44 | 63.32 | 64.06 | 22,644,443 |
2/10/2017 16:00:00 | 64.25 | 64.3 | 63.98 | 64 | 18,170,729 |
2/13/2017 16:00:00 | 64.24 | 64.86 | 64.13 | 64.72 | 22,920,101 |
2/14/2017 16:00:00 | 64.41 | 64.72 | 64.02 | 64.57 | 23,108,426 |
2/15/2017 16:00:00 | 64.5 | 64.57 | 64.16 | 64.53 | 17,005,157 |
2/16/2017 16:00:00 | 64.74 | 65.24 | 64.44 | 64.52 | 20,546,345 |
2/17/2017 16:00:00 | 64.47 | 64.69 | 64.3 | 64.62 | 21,248,818 |
2/21/2017 16:00:00 | 64.61 | 64.95 | 64.45 | 64.49 | 20,655,869 |
2/22/2017 16:00:00 | 64.33 | 64.39 | 64.05 | 64.36 | 19,292,651 |
2/23/2017 16:00:00 | 64.42 | 64.73 | 64.19 | 64.62 | 20,273,128 |
2/24/2017 16:00:00 | 64.53 | 64.8 | 64.14 | 64.62 | 21,796,800 |
2/27/2017 16:00:00 | 64.54 | 64.54 | 64.05 | 64.23 | 15,871,507 |
2/28/2017 16:00:00 | 64.08 | 64.2 | 63.76 | 63.98 | 23,239,825 |
3/1/2017 16:00:00 | 64.13 | 64.99 | 64.02 | 64.94 | 26,937,459 |
3/2/2017 16:00:00 | 64.69 | 64.75 | 63.88 | 64.01 | 24,539,597 |
3/3/2017 16:00:00 | 63.99 | 64.28 | 63.62 | 64.25 | 18,139,405 |
3/6/2017 16:00:00 | 63.97 | 64.56 | 63.81 | 64.27 | 18,750,255 |
3/7/2017 16:00:00 | 64.19 | 64.78 | 64.19 | 64.4 | 18,520,987 |
3/8/2017 16:00:00 | 64.26 | 65.08 | 64.25 | 64.99 | 21,510,907 |
3/9/2017 16:00:00 | 65.19 | 65.2 | 64.48 | 64.73 | 19,846,832 |
3/10/2017 16:00:00 | 65.11 | 65.26 | 64.75 | 64.93 | 19,538,245 |
3/13/2017 16:00:00 | 65.14 | 65.19 | 64.57 | 64.71 | 20,100,035 |
3/14/2017 16:00:00 | 64.53 | 64.55 | 64.15 | 64.41 | 14,280,202 |
3/15/2017 16:00:00 | 64.55 | 64.92 | 64.25 | 64.75 | 24,833,810 |
3/16/2017 16:00:00 | 64.75 | 64.76 | 64.3 | 64.64 | 20,674,296 |
3/17/2017 16:00:00 | 64.91 | 65.24 | 64.68 | 64.87 | 49,219,686 |
3/20/2017 16:00:00 | 64.91 | 65.18 | 64.72 | 64.93 | 14,598,083 |
3/21/2017 16:00:00 | 65.19 | 65.5 | 64.13 | 64.21 | 26,640,480 |
3/22/2017 16:00:00 | 64.12 | 65.14 | 64.12 | 65.03 | 20,680,015 |
3/23/2017 16:00:00 | 64.94 | 65.24 | 64.77 | 64.87 | 19,269,203 |
3/24/2017 16:00:00 | 65.12 | 65.45 | 64.76 | 64.98 | 22,617,105 |