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
|
|---|---|---|---|---|---|
1/15/2016 16:00:00 | 51.31 | 51.97 | 50.34 | 50.99 | 71,820,697 |
1/19/2016 16:00:00 | 51.48 | 51.68 | 50.06 | 50.56 | 43,564,538 |
1/20/2016 16:00:00 | 49.98 | 51.38 | 49.1 | 50.79 | 63,272,993 |
1/21/2016 16:00:00 | 51 | 51.58 | 50.3 | 50.48 | 40,191,157 |
1/22/2016 16:00:00 | 51.41 | 52.33 | 51.26 | 52.29 | 37,555,789 |
1/25/2016 16:00:00 | 51.94 | 52.65 | 51.65 | 51.79 | 34,707,717 |
1/26/2016 16:00:00 | 51.79 | 52.44 | 51.55 | 52.17 | 28,900,820 |
1/27/2016 16:00:00 | 52.01 | 52.2 | 51.02 | 51.22 | 36,775,194 |
1/28/2016 16:00:00 | 51.86 | 52.21 | 51.25 | 52.06 | 62,513,789 |
1/29/2016 16:00:00 | 54.73 | 55.09 | 54 | 55.09 | 83,611,686 |
2/1/2016 16:00:00 | 54.88 | 55.09 | 54.5 | 54.71 | 44,208,542 |
2/2/2016 16:00:00 | 54.17 | 54.26 | 52.65 | 53 | 56,313,753 |
2/3/2016 16:00:00 | 53.25 | 53.39 | 51.26 | 52.16 | 57,559,814 |
2/4/2016 16:00:00 | 52.1 | 52.81 | 51.37 | 52 | 46,987,123 |
2/5/2016 16:00:00 | 51.94 | 52 | 49.56 | 50.16 | 62,008,994 |
2/8/2016 16:00:00 | 49.55 | 49.57 | 48.19 | 49.41 | 59,290,497 |
2/9/2016 16:00:00 | 49.02 | 50.24 | 48.67 | 49.28 | 46,740,474 |
2/10/2016 16:00:00 | 49.89 | 50.39 | 49.52 | 49.71 | 38,236,954 |
2/11/2016 16:00:00 | 48.68 | 50.11 | 48.51 | 49.69 | 48,878,571 |
2/12/2016 16:00:00 | 50.25 | 50.68 | 49.75 | 50.5 | 34,243,324 |
2/16/2016 16:00:00 | 50.9 | 51.09 | 50.13 | 51.09 | 37,291,208 |
2/17/2016 16:00:00 | 51.49 | 52.77 | 51.45 | 52.42 | 40,788,968 |
2/18/2016 16:00:00 | 52.33 | 52.95 | 52.1 | 52.19 | 27,176,035 |
2/19/2016 16:00:00 | 51.97 | 52.28 | 51.53 | 51.82 | 33,559,073 |
2/22/2016 16:00:00 | 52.28 | 53 | 52.28 | 52.65 | 25,008,291 |
2/23/2016 16:00:00 | 52.34 | 52.37 | 50.98 | 51.18 | 28,895,274 |
2/24/2016 16:00:00 | 50.69 | 51.5 | 50.2 | 51.36 | 33,014,457 |
2/25/2016 16:00:00 | 51.73 | 52.1 | 50.61 | 52.1 | 26,939,467 |
2/26/2016 16:00:00 | 52.6 | 52.68 | 51.1 | 51.3 | 35,975,925 |
2/29/2016 16:00:00 | 51.35 | 51.65 | 50.66 | 50.88 | 31,654,036 |
3/1/2016 16:00:00 | 50.97 | 52.59 | 50.92 | 52.58 | 33,024,535 |
3/2/2016 16:00:00 | 52.41 | 52.96 | 52.16 | 52.95 | 29,289,884 |
3/3/2016 16:00:00 | 52.97 | 52.97 | 51.78 | 52.35 | 24,427,813 |
3/4/2016 16:00:00 | 52.4 | 52.45 | 51.71 | 52.03 | 33,034,150 |
3/7/2016 16:00:00 | 51.56 | 51.8 | 50.58 | 51.03 | 38,428,816 |
3/8/2016 16:00:00 | 50.8 | 52.13 | 50.6 | 51.65 | 33,835,119 |
3/9/2016 16:00:00 | 51.89 | 52.85 | 51.86 | 52.84 | 28,251,588 |
3/10/2016 16:00:00 | 52.93 | 52.94 | 51.16 | 52.05 | 38,387,804 |
3/11/2016 16:00:00 | 53 | 53.07 | 52.38 | 53.07 | 32,275,677 |
3/14/2016 16:00:00 | 52.71 | 53.59 | 52.63 | 53.17 | 24,083,616 |
3/15/2016 16:00:00 | 52.75 | 53.59 | 52.74 | 53.59 | 21,104,763 |
3/16/2016 16:00:00 | 53.45 | 54.6 | 53.4 | 54.35 | 31,691,742 |
3/17/2016 16:00:00 | 54.21 | 55 | 54 | 54.66 | 20,539,771 |
3/18/2016 16:00:00 | 54.92 | 54.97 | 53.45 | 53.49 | 67,625,518 |
3/21/2016 16:00:00 | 53.25 | 53.93 | 52.93 | 53.86 | 23,925,716 |
3/22/2016 16:00:00 | 53.61 | 54.25 | 53.46 | 54.07 | 23,124,143 |
3/23/2016 16:00:00 | 54.11 | 54.24 | 53.74 | 53.97 | 20,129,015 |
3/24/2016 16:00:00 | 53.84 | 54.33 | 53.73 | 54.21 | 19,949,972 |
3/28/2016 16:00:00 | 54.21 | 54.29 | 53.33 | 53.54 | 17,025,050 |
3/29/2016 16:00:00 | 53.66 | 54.86 | 53.45 | 54.71 | 23,924,329 |
3/30/2016 16:00:00 | 54.93 | 55.64 | 54.9 | 55.05 | 23,008,260 |
3/31/2016 16:00:00 | 54.95 | 55.59 | 54.86 | 55.23 | 26,360,495 |
4/1/2016 16:00:00 | 55.05 | 55.61 | 54.57 | 55.57 | 24,399,193 |
4/4/2016 16:00:00 | 55.43 | 55.66 | 55 | 55.43 | 18,928,810 |
4/5/2016 16:00:00 | 55.19 | 55.3 | 54.46 | 54.56 | 19,272,255 |
4/6/2016 16:00:00 | 54.36 | 55.2 | 54.21 | 55.12 | 21,188,682 |
4/7/2016 16:00:00 | 54.87 | 54.91 | 54.23 | 54.46 | 19,225,092 |
4/8/2016 16:00:00 | 54.67 | 55.28 | 54.32 | 54.42 | 22,167,223 |
4/11/2016 16:00:00 | 54.49 | 55.15 | 54.3 | 54.31 | 21,414,227 |
4/12/2016 16:00:00 | 54.37 | 54.78 | 53.76 | 54.65 | 24,944,288 |
4/13/2016 16:00:00 | 55.12 | 55.44 | 54.89 | 55.35 | 20,817,961 |
4/14/2016 16:00:00 | 55.22 | 55.58 | 55.07 | 55.36 | 20,877,108 |
4/15/2016 16:00:00 | 55.3 | 55.92 | 55.11 | 55.65 | 28,793,753 |
4/18/2016 16:00:00 | 55.49 | 56.59 | 55.21 | 56.46 | 23,785,950 |
4/19/2016 16:00:00 | 56.63 | 56.77 | 55.68 | 56.39 | 29,596,827 |
4/20/2016 16:00:00 | 56.29 | 56.5 | 55.49 | 55.59 | 36,195,714 |
4/21/2016 16:00:00 | 55.8 | 56.23 | 55.42 | 55.78 | 38,909,096 |
4/22/2016 16:00:00 | 51.91 | 52.43 | 50.77 | 51.78 | 126,834,091 |
4/25/2016 16:00:00 | 51.78 | 52.13 | 51.63 | 52.11 | 33,226,948 |
4/26/2016 16:00:00 | 52.26 | 52.35 | 51.09 | 51.44 | 33,532,636 |
4/27/2016 16:00:00 | 51.48 | 51.5 | 50.55 | 50.94 | 43,369,256 |
4/28/2016 16:00:00 | 50.62 | 50.77 | 49.56 | 49.9 | 43,134,846 |
4/29/2016 16:00:00 | 49.35 | 50.25 | 49.35 | 49.87 | 48,411,684 |
5/2/2016 16:00:00 | 50 | 50.75 | 49.78 | 50.61 | 33,114,539 |
5/3/2016 16:00:00 | 50.34 | 50.41 | 49.6 | 49.78 | 26,460,244 |
5/4/2016 16:00:00 | 49.84 | 50.06 | 49.46 | 49.87 | 24,257,556 |
5/5/2016 16:00:00 | 49.87 | 50.3 | 49.73 | 49.94 | 25,390,718 |
5/6/2016 16:00:00 | 49.92 | 50.39 | 49.66 | 50.39 | 24,787,301 |
5/9/2016 16:00:00 | 50.49 | 50.59 | 50 | 50.07 | 17,951,598 |
5/10/2016 16:00:00 | 50.33 | 51.1 | 50.19 | 51.02 | 22,890,966 |
5/11/2016 16:00:00 | 51.13 | 51.78 | 51 | 51.05 | 24,039,140 |
5/12/2016 16:00:00 | 51.2 | 51.81 | 50.92 | 51.51 | 24,102,781 |
5/13/2016 16:00:00 | 51.44 | 51.9 | 51.04 | 51.08 | 22,592,342 |
5/16/2016 16:00:00 | 50.8 | 51.96 | 50.75 | 51.83 | 20,032,017 |
5/17/2016 16:00:00 | 51.72 | 51.73 | 50.36 | 50.51 | 27,803,514 |
5/18/2016 16:00:00 | 50.48 | 51.14 | 50.3 | 50.81 | 24,907,532 |
5/19/2016 16:00:00 | 50.47 | 50.62 | 49.82 | 50.32 | 23,842,358 |
5/20/2016 16:00:00 | 50.48 | 51.22 | 50.4 | 50.62 | 23,905,769 |
5/23/2016 16:00:00 | 50.6 | 50.68 | 49.98 | 50.03 | 26,118,720 |
5/24/2016 16:00:00 | 50.7 | 51.71 | 50.4 | 51.59 | 34,757,944 |
5/25/2016 16:00:00 | 51.92 | 52.49 | 51.79 | 52.12 | 24,204,566 |
5/26/2016 16:00:00 | 51.93 | 51.98 | 51.36 | 51.89 | 24,335,223 |
5/27/2016 16:00:00 | 51.92 | 52.32 | 51.77 | 52.32 | 17,721,438 |
5/31/2016 16:00:00 | 52.26 | 53 | 52.08 | 53 | 37,653,081 |
6/1/2016 16:00:00 | 52.44 | 52.95 | 52.44 | 52.85 | 25,324,828 |
6/2/2016 16:00:00 | 52.64 | 52.74 | 51.84 | 52.48 | 22,840,779 |
6/3/2016 16:00:00 | 52.38 | 52.42 | 51.6 | 51.79 | 23,368,291 |
6/6/2016 16:00:00 | 51.99 | 52.35 | 51.89 | 52.13 | 18,243,271 |
6/7/2016 16:00:00 | 52.24 | 52.73 | 52.1 | 52.1 | 20,866,770 |
6/8/2016 16:00:00 | 52.02 | 52.44 | 51.87 | 52.04 | 21,149,438 |
Subsets and Splits