Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2008-06-02
| 30.926001
| 32
| 30.257
| 32
| 29.529486
| 50,620,000
| 21.5525
| 21.737499
| 21.15
| 21.5175
| 19.202324
| 36,856,000
|
2008-06-03
| 31.386999
| 31.399
| 30.235001
| 30.74
| 28.366755
| 93,913,000
| 21.752501
| 21.987499
| 21.5075
| 21.889999
| 19.534735
| 48,411,600
|
2008-06-04
| 30.745001
| 30.959999
| 29.454
| 29.74
| 27.443956
| 66,160,000
| 21.77
| 22.025
| 21.32
| 21.370001
| 19.070698
| 40,684,400
|
2008-06-05
| 29.951
| 30.615999
| 29.544001
| 30.615999
| 28.252338
| 45,959,000
| 21.615
| 21.809999
| 21.397499
| 21.809999
| 19.463354
| 27,059,600
|
2008-06-06
| 30.228001
| 30.242001
| 29.481001
| 29.573
| 27.289856
| 29,383,000
| 21.475
| 21.497499
| 20.887501
| 20.9125
| 18.662413
| 41,748,000
|
2008-06-09
| 29.709999
| 29.886
| 27.641001
| 29.139999
| 26.890287
| 55,137,000
| 21
| 21.237499
| 20.139999
| 20.535
| 18.325535
| 45,240,000
|
2008-06-10
| 28.524
| 29.541
| 28.337
| 28.605
| 26.396585
| 26,190,000
| 20.075001
| 20.717501
| 19.9025
| 20.077499
| 17.917259
| 36,048,400
|
2008-06-11
| 28.743999
| 28.802
| 27.716
| 27.921
| 25.765392
| 23,577,000
| 20.25
| 20.25
| 19.4
| 19.434999
| 17.343885
| 56,996,400
|
2008-06-12
| 28.219999
| 28.968
| 28.187
| 28.440001
| 26.244328
| 31,296,000
| 19.737499
| 20.192499
| 19.637501
| 19.889999
| 17.749931
| 44,605,600
|
2008-06-13
| 28.620001
| 29.372999
| 28.620001
| 29.246
| 26.988104
| 21,436,000
| 20.065001
| 20.452499
| 20.0375
| 20.3825
| 18.189445
| 30,689,200
|
2008-06-16
| 29.198999
| 29.9
| 28.9
| 29.447001
| 27.173586
| 17,072,000
| 20.370001
| 20.875
| 20.275
| 20.817499
| 18.577642
| 34,384,000
|
2008-06-17
| 29.983999
| 29.983999
| 29.033001
| 29.221001
| 26.965042
| 15,706,000
| 21.025
| 21.245001
| 20.92
| 21.1675
| 18.889975
| 33,277,600
|
2008-06-18
| 29.1
| 29.481001
| 28.544001
| 29.309
| 27.046242
| 18,943,000
| 20.93
| 21.174999
| 20.860001
| 20.965
| 18.70927
| 33,724,000
|
2008-06-19
| 29.259001
| 29.780001
| 28.858
| 29.26
| 27.001019
| 24,155,000
| 20.870001
| 21.1
| 20.405001
| 21.067499
| 18.800743
| 36,925,200
|
2008-06-20
| 29
| 29.447001
| 28.301001
| 28.400999
| 26.20834
| 26,934,000
| 20.7425
| 21.125
| 20.6875
| 20.8925
| 18.644567
| 42,546,800
|
2008-06-23
| 28.552999
| 28.922001
| 28
| 28.252001
| 26.070854
| 18,468,000
| 20.9625
| 21.0875
| 20.254999
| 20.264999
| 18.084591
| 30,141,200
|
2008-06-24
| 28.122
| 28.375
| 27.52
| 28.037001
| 25.872448
| 33,647,000
| 20.014999
| 20.735001
| 19.627501
| 20.665001
| 18.441547
| 49,891,200
|
2008-06-25
| 29.110001
| 29.516001
| 28.75
| 28.979
| 26.741714
| 38,692,000
| 20.84
| 21.105
| 20.465
| 20.514999
| 18.307697
| 50,711,600
|
2008-06-26
| 28.551001
| 28.594
| 26.801001
| 27.573
| 25.44426
| 47,652,000
| 20.15
| 20.184999
| 19.504999
| 19.775
| 17.647303
| 76,562,800
|
2008-06-27
| 27.500999
| 27.797001
| 26.704
| 27.172001
| 25.074221
| 39,815,000
| 19.700001
| 20.717501
| 19.637501
| 20.65
| 18.428164
| 176,022,800
|
2008-06-30
| 27.299999
| 27.65
| 26.540001
| 26.552
| 24.502085
| 27,996,000
| 20.502501
| 20.709999
| 20.075001
| 20.327499
| 18.14036
| 49,301,200
|
2008-07-01
| 26.25
| 27.077999
| 25.85
| 26.334999
| 24.30184
| 42,526,000
| 19.91
| 20.352501
| 19.799999
| 20.352501
| 18.162672
| 44,921,600
|
2008-07-02
| 26.684999
| 26.938
| 25.1
| 25.549
| 23.576523
| 40,692,000
| 20.475
| 20.6
| 19.825001
| 19.855
| 17.718697
| 33,804,000
|
2008-07-03
| 25.813
| 25.98
| 25.049999
| 25.374001
| 23.415031
| 15,778,000
| 19.84
| 19.952499
| 19.3125
| 19.5175
| 17.417513
| 28,738,800
|
2008-07-07
| 25.679001
| 25.910999
| 24.334
| 24.610001
| 22.710016
| 40,381,000
| 19.625
| 19.985001
| 18.5
| 18.905001
| 16.870913
| 79,944,400
|
2008-07-08
| 24.796
| 26.499001
| 23.742001
| 26.424999
| 24.384892
| 66,434,000
| 18.7225
| 19.875
| 18.0625
| 19.764999
| 17.638378
| 95,796,400
|
2008-07-09
| 26.243999
| 26.49
| 24.965
| 25.125
| 23.198425
| 34,122,000
| 19.75
| 19.775
| 18.85
| 18.967501
| 16.926695
| 55,322,000
|
2008-07-10
| 25.200001
| 25.801001
| 24.503
| 25.32
| 23.378475
| 38,299,000
| 18.940001
| 19.405001
| 18.4725
| 19.3125
| 17.234568
| 52,812,000
|
2008-07-11
| 25.569
| 26.098
| 25.325001
| 25.735001
| 23.761654
| 53,063,000
| 18.9
| 19.362499
| 18.5
| 18.637501
| 16.632193
| 54,645,200
|
2008-07-14
| 26.299999
| 26.337
| 25.323
| 25.75
| 23.775503
| 30,862,000
| 19.022499
| 19.045
| 18.125
| 18.145
| 16.192684
| 42,679,600
|
2008-07-15
| 25.5
| 25.9
| 24.27
| 25.037001
| 23.117182
| 47,649,000
| 17.815001
| 17.827499
| 16.8225
| 17.105
| 15.264589
| 84,268,800
|
2008-07-16
| 25.287001
| 27.120001
| 25.082001
| 27.120001
| 25.040451
| 69,679,000
| 17.0825
| 18.139999
| 16.627501
| 18.057501
| 16.114594
| 92,448,800
|
2008-07-17
| 27.495001
| 29.096001
| 27.299999
| 28.6
| 26.406969
| 178,722,000
| 18.424999
| 18.764999
| 17.8375
| 18.764999
| 16.745974
| 67,268,800
|
2008-07-18
| 28.538
| 28.816
| 27.9
| 28.086
| 25.932375
| 44,996,000
| 18.559999
| 18.622499
| 18.030001
| 18.35
| 16.375631
| 46,632,000
|
2008-07-21
| 28.414
| 28.465
| 26.673
| 26.790001
| 24.735758
| 47,389,000
| 18.477501
| 18.735001
| 17.8925
| 17.975
| 16.040974
| 52,937,200
|
2008-07-22
| 25.9
| 27.487
| 25.452999
| 27.385
| 25.285133
| 58,522,000
| 17.4
| 18.557501
| 16.975
| 18.512501
| 16.520645
| 65,408,000
|
2008-07-23
| 27.473
| 27.652
| 26.811001
| 27.1
| 25.021988
| 33,621,000
| 18.375
| 18.75
| 18.15
| 18.3125
| 16.342161
| 49,942,800
|
2008-07-24
| 27.013
| 27.384001
| 25.700001
| 25.848
| 23.865986
| 36,463,000
| 18.23
| 18.432501
| 17.49
| 17.52
| 15.634932
| 36,625,600
|
2008-07-25
| 25.907
| 26.542999
| 25.5
| 26.355
| 24.334112
| 35,026,000
| 17.635
| 18.0875
| 17.2675
| 17.99
| 16.054359
| 38,690,800
|
2008-07-28
| 26.49
| 26.947001
| 25.26
| 25.370001
| 23.424643
| 33,925,000
| 18.102501
| 18.4
| 17.5625
| 17.637501
| 15.739791
| 35,699,200
|
2008-07-29
| 25.503
| 26.353001
| 25.503
| 26.209999
| 24.200233
| 33,567,000
| 17.7575
| 18.9925
| 17.752501
| 18.9925
| 16.949001
| 49,040,400
|
2008-07-30
| 26.799
| 27.200001
| 26.115
| 27.073
| 24.997059
| 39,491,000
| 19.3125
| 19.725
| 18.567499
| 19.612499
| 17.502293
| 76,089,200
|
2008-07-31
| 24.669001
| 25.618
| 23.747999
| 24.415001
| 22.542873
| 160,568,000
| 19.055
| 19.5375
| 17.872499
| 18.264999
| 16.29977
| 148,888,800
|
2008-08-01
| 24.047001
| 24.264999
| 22.549
| 23.726999
| 21.907621
| 111,075,000
| 18.325001
| 18.525
| 17.5875
| 17.932501
| 16.003048
| 61,715,600
|
2008-08-04
| 23.299
| 24
| 22.912001
| 23.091999
| 21.321316
| 41,515,000
| 17.940001
| 18.4
| 17.875
| 18.125
| 16.174843
| 42,686,000
|
2008-08-05
| 23.281
| 23.711
| 23.049999
| 23.711
| 21.892851
| 37,083,000
| 18.299999
| 18.557501
| 18.08
| 18.4
| 16.420246
| 34,354,800
|
2008-08-06
| 23.5
| 23.584999
| 22.702
| 23.200001
| 21.421034
| 45,159,000
| 18.200001
| 18.202499
| 17.7675
| 17.870001
| 15.947276
| 40,924,000
|
2008-08-07
| 22.693001
| 22.938
| 22.5
| 22.5
| 20.774708
| 34,699,000
| 17.695
| 17.8125
| 17.334999
| 17.375
| 15.505537
| 43,847,200
|
2008-08-08
| 22.495001
| 23.51
| 22.1
| 23.212999
| 21.433035
| 37,477,000
| 17.442499
| 18.2125
| 17.2775
| 18.15
| 16.197151
| 36,354,400
|
2008-08-11
| 23.257
| 24.035
| 23.201
| 23.514999
| 21.71188
| 33,941,000
| 18.110001
| 19.125
| 17.987499
| 18.6975
| 16.68574
| 55,289,200
|
2008-08-12
| 23.299999
| 23.431999
| 22.878
| 23.091999
| 21.321316
| 23,156,000
| 18.549999
| 18.700001
| 18.15
| 18.200001
| 16.241768
| 33,734,400
|
2008-08-13
| 22.881001
| 23.715
| 22.791
| 23.35
| 21.559526
| 23,760,000
| 18.1875
| 18.5425
| 18.120001
| 18.4825
| 16.517689
| 29,924,800
|
2008-08-14
| 23.202999
| 23.764999
| 23.1
| 23.587999
| 21.779278
| 18,220,000
| 18.467501
| 18.9475
| 18.4
| 18.945
| 16.93103
| 25,839,200
|
2008-08-15
| 23.691
| 24
| 23.58
| 23.895
| 22.062748
| 21,072,000
| 18.997499
| 19.1325
| 18.7075
| 18.9475
| 16.933268
| 26,003,200
|
2008-08-18
| 24.055
| 24.49
| 23.639999
| 23.791
| 21.966721
| 26,162,000
| 18.905001
| 19.0625
| 18.535
| 18.735001
| 16.743357
| 25,850,400
|
2008-08-19
| 23.9
| 24.291
| 23.32
| 23.857
| 22.027655
| 23,806,000
| 18.612499
| 18.809999
| 18.4025
| 18.434999
| 16.475248
| 21,104,800
|
2008-08-20
| 23.957001
| 24.399
| 23.856001
| 24.332001
| 22.466232
| 18,713,000
| 18.525
| 18.6775
| 18.415001
| 18.6425
| 16.660688
| 18,118,800
|
2008-08-21
| 24.160999
| 24.273001
| 23.76
| 24.125999
| 22.276037
| 15,150,000
| 18.49
| 18.66
| 18.297501
| 18.594999
| 16.618238
| 15,544,800
|
2008-08-22
| 24.357
| 24.469
| 24.025
| 24.164
| 22.311113
| 14,534,000
| 18.84
| 18.9475
| 18.459999
| 18.522499
| 16.55345
| 20,955,600
|
2008-08-25
| 24.004
| 24.284
| 23.42
| 23.42
| 21.624168
| 12,574,000
| 18.379999
| 18.7225
| 18.282499
| 18.33
| 16.381411
| 18,039,600
|
2008-08-26
| 23.51
| 23.763
| 23.157
| 23.674999
| 21.859615
| 15,516,000
| 18.4175
| 18.575001
| 18.217501
| 18.334999
| 16.385872
| 18,667,200
|
2008-08-27
| 23.576
| 23.726
| 23.232
| 23.697001
| 21.87993
| 17,120,000
| 18.2575
| 18.625
| 18.2125
| 18.612499
| 16.633875
| 19,141,600
|
2008-08-28
| 23.75
| 24.247999
| 23.657
| 24.247999
| 22.388676
| 19,125,000
| 18.6875
| 18.952499
| 18.5425
| 18.9125
| 16.901985
| 26,741,200
|
2008-08-29
| 24.1
| 24.34
| 23.962999
| 24.254999
| 22.395145
| 13,108,000
| 18.74
| 19
| 18.674999
| 18.975
| 16.95784
| 19,326,400
|
2008-09-02
| 24.587999
| 24.799999
| 23.663
| 23.92
| 22.085823
| 19,330,000
| 19.2075
| 19.375
| 18.5975
| 18.747499
| 16.754524
| 29,898,400
|
2008-09-03
| 23.9
| 24.002001
| 22.385
| 22.962999
| 21.202204
| 37,675,000
| 18.639999
| 18.834999
| 18.0175
| 18.262501
| 16.321087
| 35,400,800
|
2008-09-04
| 22.580999
| 22.704
| 21.469999
| 21.603001
| 19.946497
| 38,979,000
| 18.129999
| 18.157499
| 17.4375
| 17.625
| 15.751351
| 37,670,000
|
2008-09-05
| 21.294001
| 22.169001
| 20.792999
| 22.143999
| 20.446011
| 54,677,000
| 17.4925
| 17.995001
| 17.3125
| 17.940001
| 16.032869
| 40,616,800
|
2008-09-08
| 23.035999
| 23.1
| 21.139999
| 21.941
| 20.258579
| 43,685,000
| 18.377501
| 18.5725
| 17.17
| 17.525
| 15.661985
| 56,669,600
|
2008-09-09
| 22.103001
| 22.23
| 20.643
| 20.67
| 19.085032
| 42,655,000
| 17.5875
| 17.5875
| 16.795
| 16.872499
| 15.078849
| 49,882,000
|
2008-09-10
| 20.719999
| 21.65
| 20.57
| 21.332001
| 19.696272
| 32,759,000
| 16.817499
| 17.475
| 16.657499
| 17.26
| 15.42516
| 43,936,800
|
2008-09-11
| 20.799999
| 22.58
| 20.52
| 22.559999
| 20.830111
| 39,959,000
| 16.852501
| 17.84
| 16.762501
| 17.737499
| 15.851892
| 47,132,000
|
2008-09-12
| 22.1
| 22.580999
| 21.905001
| 22.382
| 20.665754
| 20,259,000
| 17.4825
| 17.915001
| 17.3125
| 17.9125
| 16.008295
| 28,240,400
|
2008-09-15
| 21.306
| 21.778999
| 21.007999
| 21.177
| 19.553158
| 38,490,000
| 17.165001
| 17.745001
| 17.065001
| 17.344999
| 15.501119
| 38,734,400
|
2008-09-16
| 20.709999
| 21.808001
| 20.191999
| 21.481001
| 19.833858
| 36,421,000
| 16.655001
| 17.24
| 16.25
| 16.5875
| 14.824146
| 83,596,400
|
2008-09-17
| 21.002001
| 21.299999
| 18.875
| 19.6
| 18.09708
| 75,806,000
| 16.452499
| 16.987499
| 16.002501
| 16.022499
| 14.31921
| 67,536,800
|
2008-09-18
| 19.85
| 21.413
| 18.207001
| 20.853001
| 19.254005
| 69,888,000
| 16.049999
| 16.809999
| 14.595
| 16.725
| 14.947028
| 84,189,200
|
2008-09-19
| 22.122999
| 23.9
| 21.5
| 22.518
| 20.79133
| 81,860,000
| 17.752501
| 17.790001
| 16.76
| 17.3925
| 15.543575
| 68,941,600
|
2008-09-22
| 22.5
| 22.525
| 20.238001
| 20.238001
| 18.686159
| 47,090,000
| 17.23
| 17.247499
| 16.225
| 16.295
| 14.562741
| 46,266,400
|
2008-09-23
| 20.473
| 20.785
| 19.700001
| 19.799999
| 18.281746
| 35,176,000
| 16.4625
| 16.8675
| 16.0275
| 16.725
| 14.947028
| 43,803,600
|
2008-09-24
| 20.002001
| 20.275999
| 19.306999
| 19.434999
| 17.944736
| 30,168,000
| 16.762501
| 16.93
| 16.375
| 16.42
| 14.674458
| 24,532,400
|
2008-09-25
| 19.618999
| 19.799999
| 18.851
| 19.035999
| 17.576326
| 44,080,000
| 16.4375
| 16.6175
| 16.135
| 16.15
| 14.433156
| 23,895,200
|
2008-09-26
| 18.299999
| 18.6
| 17.827999
| 18.507
| 17.087894
| 48,386,000
| 15.6825
| 15.85
| 15.2
| 15.51
| 13.861193
| 51,171,200
|
2008-09-29
| 17.999001
| 18.125
| 15.06
| 16.802999
| 15.514551
| 94,509,000
| 15.075
| 15.12
| 13.9725
| 14.45
| 12.913878
| 78,439,200
|
2008-09-30
| 16.843
| 18.184
| 16.780001
| 17.733
| 16.373241
| 45,565,000
| 14.095
| 15.3575
| 14.095
| 15.3475
| 13.715965
| 38,720,400
|
2008-10-01
| 17.723
| 17.723
| 16.334
| 17.134001
| 15.820175
| 39,524,000
| 15.1875
| 15.525
| 14.8025
| 15.3275
| 13.698092
| 27,054,000
|
2008-10-02
| 16.700001
| 16.979
| 15.759
| 16.013
| 14.785129
| 37,716,000
| 15.3725
| 15.3725
| 14.3275
| 14.3975
| 12.866953
| 35,216,000
|
2008-10-03
| 16.205
| 17.184
| 16.02
| 16.02
| 14.791595
| 41,917,000
| 14.7675
| 15.0425
| 14.0775
| 14.21
| 12.699388
| 58,355,600
|
2008-10-06
| 15.116
| 17.09
| 14.8
| 16.740999
| 15.457301
| 54,245,000
| 13.355
| 14.005
| 12.5625
| 13.845
| 12.373192
| 87,360,800
|
2008-10-07
| 16.972
| 17.149
| 15.528
| 15.87
| 14.653097
| 46,915,000
| 14
| 14.11
| 12.655
| 12.7875
| 11.428108
| 75,845,600
|
2008-10-08
| 15.122
| 17.433001
| 14.985
| 16.354
| 15.114266
| 78,642,000
| 12.2525
| 13.6075
| 11.9375
| 13.1575
| 11.758778
| 75,210,400
|
2008-10-09
| 17.007999
| 17.212999
| 15.498
| 15.57
| 14.389705
| 46,233,000
| 13.4475
| 13.985
| 12.3525
| 12.4625
| 11.137659
| 42,537,600
|
2008-10-10
| 14.674
| 16.153
| 14
| 15.171
| 14.020947
| 71,283,000
| 11.75
| 13.4875
| 11.75
| 13
| 11.618023
| 72,541,600
|
2008-10-13
| 16.045
| 17.799999
| 15.665
| 17.360001
| 16.044004
| 43,379,000
| 13.7475
| 14.75
| 13.3975
| 14.7175
| 13.152939
| 49,433,200
|
2008-10-14
| 18.389999
| 18.43
| 16.524
| 17.407
| 16.087442
| 42,357,000
| 15.5
| 15.5275
| 13.8125
| 14.4025
| 12.871424
| 53,142,400
|
2008-10-15
| 17.048
| 17.176001
| 15
| 15.355
| 14.190999
| 51,063,000
| 13.88
| 14
| 12.1325
| 12.4375
| 11.11532
| 76,699,200
|
2008-10-16
| 15.574
| 15.8
| 14.372
| 15.668
| 14.48027
| 56,496,000
| 12.5375
| 13.3325
| 12.01
| 13.2675
| 11.85708
| 56,062,800
|
2008-10-17
| 14.979
| 16.725
| 14.95
| 15.675
| 14.486741
| 39,666,000
| 12.875
| 13.7675
| 12.875
| 13.055
| 11.667175
| 35,098,400
|
2008-10-20
| 16.025999
| 16.179001
| 14.75
| 15.014
| 13.875845
| 39,522,000
| 13.3275
| 13.455
| 12.78
| 13.0025
| 11.620257
| 35,965,600
|
2008-10-21
| 14.99
| 15.685
| 14.547
| 14.978
| 13.842578
| 35,590,000
| 12.8375
| 13.2675
| 12.5725
| 12.675
| 11.327566
| 28,995,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.