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
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
2009-03-18 | 15.998 | 16.117001 | 15.759 | 15.975 | 14.77768 | 28,081,000 | 13.6125 | 14.125 | 13.365 | 14.0775 | 12.63021 | 45,296,400 |
2009-03-19 | 16.347 | 16.528 | 15.329 | 15.41 | 14.255026 | 33,658,000 | 14.095 | 14.175 | 13.1075 | 13.1725 | 11.818251 | 41,743,600 |
2009-03-20 | 15.531 | 15.699 | 15.284 | 15.553 | 14.387308 | 24,708,000 | 13.3 | 13.59 | 13.125 | 13.1325 | 11.782366 | 33,476,000 |
2009-03-23 | 15.85 | 16.294001 | 15.571 | 16.289 | 15.068146 | 23,535,000 | 13.4675 | 13.895 | 13.225 | 13.885 | 12.457502 | 44,656,800 |
2009-03-24 | 16.014 | 16.759001 | 15.911 | 16.288 | 15.067225 | 31,564,000 | 13.57 | 13.6975 | 13.3175 | 13.4 | 12.022359 | 43,555,600 |
2009-03-25 | 16.183001 | 16.5 | 15.981 | 16.452999 | 15.219855 | 31,788,000 | 13.4875 | 13.6875 | 12.82 | 13.1875 | 11.831708 | 58,624,800 |
2009-03-26 | 16.695 | 17.141001 | 16.493 | 16.988001 | 15.714757 | 36,507,000 | 13.345 | 13.9475 | 13.13 | 13.875 | 12.448525 | 59,466,400 |
2009-03-27 | 16.539 | 16.988001 | 16.457001 | 16.747 | 15.491824 | 18,360,000 | 13.57 | 14.0775 | 13.5525 | 13.5625 | 12.168157 | 32,687,200 |
2009-03-30 | 16.434 | 16.719 | 16.207001 | 16.305 | 15.082947 | 22,330,000 | 13.325 | 13.7125 | 13.2525 | 13.375 | 11.999933 | 38,596,400 |
2009-03-31 | 16.4 | 16.836 | 16.305 | 16.747999 | 15.492744 | 31,897,000 | 13.6 | 14.0575 | 13.46 | 13.9 | 12.470956 | 47,446,400 |
2009-04-01 | 16.339001 | 16.375 | 15.715 | 16.007999 | 14.808209 | 50,889,000 | 13.6875 | 14 | 13.4075 | 13.5725 | 12.17713 | 44,144,400 |
2009-04-02 | 16.299999 | 16.756001 | 16.211 | 16.566 | 15.32439 | 39,610,000 | 13.865 | 14.2775 | 13.78 | 13.8975 | 12.468718 | 47,396,800 |
2009-04-03 | 16.5 | 17.405001 | 16.4 | 17.405001 | 16.100502 | 36,303,000 | 13.8175 | 15.04 | 13.8175 | 15.02 | 13.47581 | 57,694,800 |
2009-04-06 | 17.16 | 17.745001 | 16.827 | 17.153 | 15.867384 | 43,605,000 | 14.675 | 15.01 | 14.4375 | 14.7825 | 13.26273 | 44,927,600 |
2009-04-07 | 16.958 | 17.098 | 16.576 | 16.576 | 15.333636 | 26,152,000 | 14.595 | 14.69 | 14.2675 | 14.2875 | 12.818621 | 27,122,400 |
2009-04-08 | 16.795 | 16.795 | 16.379999 | 16.733 | 15.492882 | 17,512,000 | 14.45 | 14.4675 | 14.1025 | 14.455 | 12.968897 | 23,815,600 |
2009-04-09 | 17.087999 | 17.261 | 16.778999 | 17.246 | 15.967868 | 27,688,000 | 14.7125 | 14.8825 | 14.4075 | 14.6975 | 13.186468 | 45,785,600 |
2009-04-13 | 17.01 | 17.662001 | 16.896 | 17.606001 | 16.301189 | 26,997,000 | 14.54 | 15.35 | 14.5 | 15.2775 | 13.706839 | 38,124,400 |
2009-04-14 | 17.5 | 17.5 | 16.6 | 16.610001 | 15.379004 | 33,818,000 | 15.0275 | 15.23 | 14.5325 | 14.5825 | 13.083287 | 35,712,000 |
2009-04-15 | 16.719 | 16.719999 | 16.098 | 16.546 | 15.319744 | 34,967,000 | 14.5075 | 14.82 | 14.3125 | 14.7775 | 13.258245 | 29,687,600 |
2009-04-16 | 16.1 | 16.337 | 15.79 | 16.17 | 14.97161 | 39,334,000 | 14.525 | 14.8425 | 14.375 | 14.5175 | 13.024975 | 36,114,000 |
2009-04-17 | 16.219999 | 16.497999 | 15.766 | 16.306 | 15.09753 | 40,526,000 | 14.545 | 14.7825 | 14.315 | 14.5 | 13.009272 | 37,814,400 |
2009-04-20 | 15.976 | 16.167 | 15.185 | 15.185 | 14.059611 | 36,136,000 | 14.25 | 14.42 | 13.74 | 13.75 | 12.336378 | 42,577,200 |
2009-04-21 | 15.048 | 16.437 | 14.934 | 16.437 | 15.218824 | 45,720,000 | 13.71 | 14.675 | 13.5625 | 14.6575 | 13.150578 | 37,746,000 |
2009-04-22 | 16.113001 | 16.5 | 15.956 | 16.077 | 14.885507 | 31,615,000 | 14.45 | 14.985 | 14.3025 | 14.3775 | 12.899368 | 34,680,000 |
2009-04-23 | 16.219999 | 16.537001 | 15.88 | 16.525 | 15.300302 | 32,295,000 | 14.5625 | 14.7425 | 14.275 | 14.5575 | 13.060863 | 35,890,800 |
2009-04-24 | 16.849001 | 17.309999 | 16.462 | 17.309 | 16.026201 | 39,012,000 | 14.8275 | 15.1875 | 14.51 | 15.095 | 13.543098 | 39,686,000 |
2009-04-27 | 16.816 | 17.200001 | 16.535999 | 16.555 | 15.328081 | 32,183,000 | 14.695 | 14.93 | 14.6575 | 14.7175 | 13.204412 | 29,496,800 |
2009-04-28 | 16.437 | 17.076 | 16.27 | 16.754 | 15.512335 | 25,515,000 | 14.5375 | 15.51 | 14.525 | 15.1775 | 13.617116 | 42,287,600 |
2009-04-29 | 17.038 | 17.820999 | 16.816999 | 17.820999 | 16.50025 | 45,922,000 | 15.4725 | 15.935 | 15.3775 | 15.8775 | 14.245152 | 59,240,400 |
2009-04-30 | 18.089001 | 18.877001 | 18.035 | 18.344999 | 16.985415 | 69,872,000 | 16.035 | 17 | 15.98 | 16.24 | 14.570392 | 101,753,600 |
2009-05-01 | 17.551001 | 17.6 | 16.364 | 17.290001 | 16.008606 | 109,205,000 | 16.0375 | 16.575001 | 15.66 | 16.252501 | 14.581601 | 60,616,800 |
2009-05-04 | 17.674999 | 17.922001 | 17.167 | 17.899 | 16.57247 | 43,896,000 | 16.52 | 17.139999 | 16.18 | 17.049999 | 15.297111 | 78,935,200 |
2009-05-05 | 17.607 | 18.341 | 17.546 | 18.341 | 16.981718 | 43,759,000 | 16.955 | 17.125 | 16.7425 | 16.8475 | 15.115425 | 56,786,000 |
2009-05-06 | 18.452 | 18.535999 | 17.987 | 18.343 | 16.983576 | 32,739,000 | 17.0175 | 17.055 | 16.4375 | 16.547501 | 14.846271 | 41,830,400 |
2009-05-07 | 18.499001 | 18.674999 | 18.025 | 18.077999 | 16.738203 | 28,138,000 | 16.657499 | 16.75 | 16.3375 | 16.3825 | 14.698234 | 34,731,200 |
2009-05-08 | 18.280001 | 18.507999 | 18.134001 | 18.507999 | 17.136341 | 21,538,000 | 16.4925 | 17.1175 | 16.375 | 17.1075 | 15.348693 | 37,834,800 |
2009-05-11 | 18.16 | 18.469 | 17.924999 | 18.098 | 16.756725 | 20,229,000 | 16.700001 | 16.987499 | 16.4825 | 16.4825 | 14.787951 | 25,980,000 |
2009-05-12 | 18.249001 | 18.295 | 17.716 | 17.82 | 16.499327 | 20,480,000 | 16.709999 | 16.8125 | 16.1775 | 16.305 | 14.628703 | 36,373,600 |
2009-05-13 | 17.4 | 17.625999 | 17.049999 | 17.076 | 15.810467 | 37,406,000 | 16.08 | 16.3675 | 15.8775 | 16.1175 | 14.483798 | 47,555,600 |
2009-05-14 | 17 | 17.382999 | 16.922001 | 17.334999 | 16.05028 | 26,907,000 | 15.995 | 16.275 | 15.8775 | 16.129999 | 14.495029 | 32,861,600 |
2009-05-15 | 17.275999 | 17.392 | 17.004999 | 17.313 | 16.029903 | 19,498,000 | 16.112499 | 16.375 | 16.004999 | 16.2675 | 14.618595 | 24,682,000 |
2009-05-18 | 17.466 | 17.5 | 17.125999 | 17.34 | 16.054907 | 26,282,000 | 16.33 | 16.637501 | 16.065001 | 16.602501 | 14.919639 | 59,304,400 |
2009-05-19 | 17.233999 | 17.233999 | 16.645 | 16.673 | 15.437335 | 32,262,000 | 16.5075 | 16.577499 | 16.0725 | 16.200001 | 14.557934 | 45,784,400 |
2009-05-20 | 16.893999 | 17.649 | 16.816 | 16.962999 | 15.705845 | 58,524,000 | 16.315001 | 16.74 | 16.1525 | 16.24 | 14.593887 | 33,858,000 |
2009-05-21 | 16.877001 | 17.282 | 16.799999 | 17.169001 | 15.896576 | 20,220,000 | 16.127501 | 16.58 | 16.1175 | 16.57 | 14.890437 | 55,723,600 |
2009-05-22 | 16.834999 | 17.169001 | 16.739 | 16.836 | 15.588253 | 22,554,000 | 16.727501 | 16.875 | 16.307501 | 16.4375 | 14.771358 | 21,735,200 |
2009-05-26 | 16.700001 | 17.007 | 16.527 | 16.861 | 15.611406 | 22,916,000 | 16.4475 | 16.7225 | 16.32 | 16.692499 | 15.000508 | 20,556,800 |
2009-05-27 | 16.9 | 17.212 | 16.666 | 16.738001 | 15.497512 | 19,871,000 | 16.5825 | 17.035 | 16.3125 | 16.48 | 14.809545 | 27,156,800 |
2009-05-28 | 16.875 | 17.253 | 16.801001 | 17.211 | 15.935463 | 16,548,000 | 16.5725 | 16.747499 | 16.4375 | 16.625 | 14.939857 | 20,184,000 |
2009-05-29 | 17.17 | 17.632999 | 17.011 | 17.632999 | 16.326187 | 15,013,000 | 16.657499 | 16.975 | 16.450001 | 16.9275 | 15.211691 | 32,198,400 |
2009-06-01 | 17.75 | 17.9 | 17.171 | 17.372999 | 16.085461 | 23,514,000 | 17.125 | 17.237499 | 16.455 | 16.665001 | 14.975802 | 43,628,000 |
2009-06-02 | 17.312 | 17.41 | 16.82 | 16.839001 | 15.591038 | 23,958,000 | 16.6 | 16.75 | 16.375 | 16.702499 | 15.009502 | 31,043,600 |
2009-06-03 | 16.783001 | 16.864 | 16.225 | 16.750999 | 15.509555 | 24,355,000 | 16.672501 | 17.190001 | 16.467501 | 17.057501 | 15.328518 | 35,362,800 |
2009-06-04 | 16.775 | 17.186001 | 16.525999 | 16.84 | 15.591965 | 46,802,000 | 17.112499 | 17.809999 | 17.08 | 17.379999 | 15.618323 | 56,221,200 |
2009-06-05 | 17.072001 | 17.129 | 16.613001 | 16.768 | 15.525291 | 29,600,000 | 17.502501 | 17.709999 | 17.200001 | 17.32 | 15.564406 | 74,260,800 |
2009-06-08 | 16.631001 | 16.827 | 16.455 | 16.597 | 15.36697 | 15,603,000 | 17.165001 | 17.65 | 17.137501 | 17.450001 | 15.681238 | 20,636,000 |
2009-06-09 | 16.603001 | 16.983 | 16.440001 | 16.818001 | 15.571584 | 27,552,000 | 17.5175 | 17.592501 | 17.1175 | 17.157499 | 15.418377 | 21,773,200 |
2009-06-10 | 16.993 | 17.587999 | 16.927999 | 17.360001 | 16.073421 | 58,821,000 | 17.2575 | 17.48 | 16.99 | 17.317499 | 15.562162 | 33,797,200 |
2009-06-11 | 17.492001 | 17.535 | 16.913 | 16.995001 | 15.735472 | 48,560,000 | 17.3375 | 17.4 | 16.665001 | 16.68 | 14.989277 | 43,948,800 |
2009-06-12 | 16.900999 | 16.995001 | 16.58 | 16.705999 | 15.467881 | 25,408,000 | 16.7225 | 16.799999 | 16.077499 | 16.09 | 14.459086 | 80,963,200 |
2009-06-15 | 16.525 | 16.839001 | 16.406 | 16.646999 | 15.413262 | 17,311,000 | 15.995 | 16.469999 | 15.7675 | 16.1075 | 14.474812 | 25,564,400 |
2009-06-16 | 16.773001 | 16.823 | 16.264 | 16.356001 | 15.143828 | 26,840,000 | 16.275 | 16.275 | 15.53 | 15.615 | 14.032231 | 29,788,400 |
2009-06-17 | 16.287001 | 16.688 | 16.285999 | 16.426001 | 15.208638 | 25,635,000 | 15.615 | 15.775 | 15.2 | 15.3375 | 13.782859 | 32,063,600 |
2009-06-18 | 16.320999 | 16.516001 | 16.211 | 16.339001 | 15.128093 | 15,875,000 | 15.365 | 15.5275 | 15.1575 | 15.3525 | 13.796338 | 32,168,400 |
2009-06-19 | 16.367001 | 16.367001 | 16.017 | 16.135 | 14.939207 | 32,146,000 | 15.425 | 15.525 | 15.215 | 15.3425 | 13.787354 | 25,469,200 |
2009-06-22 | 16.115 | 16.320999 | 15.678 | 15.678 | 14.516076 | 20,448,000 | 15.185 | 15.74 | 15.175 | 15.31 | 13.758147 | 30,168,000 |
2009-06-23 | 15.7 | 16.084999 | 15.551 | 16.013 | 14.826248 | 21,099,000 | 15.3325 | 15.7175 | 15.33 | 15.6675 | 14.079412 | 19,989,600 |
2009-06-24 | 16.129999 | 16.259001 | 15.975 | 16.106001 | 14.912354 | 17,093,000 | 15.75 | 15.7875 | 15.225 | 15.2725 | 13.724449 | 22,798,800 |
2009-06-25 | 16.149 | 16.622999 | 15.918 | 16.427999 | 15.210493 | 36,044,000 | 15.2225 | 15.57 | 15.0675 | 15.4875 | 13.917654 | 20,882,800 |
2009-06-26 | 16.403999 | 16.891001 | 16.332001 | 16.891001 | 15.63918 | 20,758,000 | 15.455 | 15.955 | 15.39 | 15.955 | 14.33777 | 19,751,600 |
2009-06-29 | 16.948999 | 16.948999 | 16.551001 | 16.815001 | 15.568802 | 14,673,000 | 15.9725 | 15.9725 | 15.625 | 15.745 | 14.149058 | 22,680,800 |
2009-06-30 | 16.9 | 16.9 | 16.552 | 16.731001 | 15.49104 | 11,261,000 | 15.6875 | 15.9825 | 15.505 | 15.565 | 13.987302 | 49,253,600 |
2009-07-01 | 16.747999 | 16.924999 | 16.540001 | 16.584 | 15.354935 | 14,436,000 | 15.57 | 15.6425 | 15.195 | 15.2 | 13.659294 | 26,167,600 |
2009-07-02 | 16.253 | 16.813999 | 16.253 | 16.628 | 15.39567 | 18,844,000 | 15.2 | 15.425 | 15.02 | 15.02 | 13.497544 | 21,514,800 |
2009-07-06 | 16.5 | 16.737 | 16.497 | 16.681 | 15.444743 | 14,977,000 | 15.0175 | 15.275 | 14.975 | 15.1675 | 13.630089 | 23,382,400 |
2009-07-07 | 16.690001 | 16.719999 | 16.08 | 16.1 | 14.906801 | 23,854,000 | 15.3325 | 15.3325 | 14.85 | 14.9275 | 13.41442 | 30,361,600 |
2009-07-08 | 16.091 | 16.438 | 15.994 | 16.07 | 14.892898 | 24,466,000 | 14.93 | 15.08 | 14.5 | 14.8725 | 13.364993 | 64,080,400 |
2009-07-09 | 16.183001 | 16.294001 | 15.938 | 16.280001 | 15.087518 | 14,411,000 | 15.035 | 15.1625 | 14.9375 | 15.11 | 13.578415 | 26,616,400 |
2009-07-10 | 16.059 | 16.24 | 15.857 | 16.056 | 14.879925 | 13,306,000 | 14.9675 | 15.0825 | 14.8525 | 14.965 | 13.448114 | 16,654,800 |
2009-07-13 | 16.056 | 16.552 | 16.049 | 16.552 | 15.339593 | 15,275,000 | 15.0275 | 15.105 | 14.775 | 15.0875 | 13.558198 | 30,640,000 |
2009-07-14 | 16.531 | 16.622 | 16.348 | 16.593 | 15.37759 | 7,923,000 | 15.125 | 15.1275 | 14.91 | 15.0725 | 13.54472 | 13,291,200 |
2009-07-15 | 16.728001 | 17.268999 | 16.67 | 17.237 | 15.974419 | 21,320,000 | 15.25 | 15.6875 | 15.1675 | 15.6625 | 14.074916 | 36,492,400 |
2009-07-16 | 17.149 | 18.076 | 17.148001 | 17.827 | 16.521202 | 28,441,000 | 15.6125 | 16.18 | 15.55 | 16.102501 | 14.470319 | 50,086,000 |
2009-07-17 | 17.903999 | 18.125 | 17.829 | 17.983999 | 16.666706 | 17,015,000 | 16.0625 | 16.25 | 16 | 16.025 | 14.400672 | 18,075,600 |
2009-07-20 | 18.052 | 18.542 | 18.01 | 18.142 | 16.813126 | 30,597,000 | 16.09 | 16.82 | 16.075001 | 16.780001 | 15.07915 | 32,220,400 |
2009-07-21 | 18.205999 | 18.299999 | 17.941999 | 18.094 | 16.768641 | 14,494,000 | 16.780001 | 16.799999 | 16.4475 | 16.7875 | 15.085887 | 17,742,800 |
2009-07-22 | 17.900999 | 18.254999 | 17.799999 | 18.148001 | 16.818695 | 12,907,000 | 16.655001 | 16.889999 | 16.58 | 16.7125 | 15.018486 | 25,328,400 |
2009-07-23 | 18.259001 | 18.657 | 18.086 | 18.587 | 17.225533 | 15,084,000 | 16.799999 | 16.959999 | 16.655001 | 16.797501 | 15.094871 | 19,396,000 |
2009-07-24 | 18.413 | 18.91 | 18.386999 | 18.547001 | 17.188457 | 20,194,000 | 16.567499 | 16.9125 | 16.5625 | 16.8225 | 15.117338 | 13,194,800 |
2009-07-27 | 18.794001 | 19.299999 | 18.735001 | 18.913 | 17.527653 | 25,343,000 | 16.8125 | 17.077499 | 16.7775 | 17.047501 | 15.31953 | 14,245,200 |
2009-07-28 | 18.893999 | 18.893999 | 18.556999 | 18.694 | 17.324694 | 15,162,000 | 16.9275 | 17.075001 | 16.532499 | 16.575001 | 14.894924 | 22,644,800 |
2009-07-29 | 18.552999 | 18.867001 | 18.438 | 18.855 | 17.473909 | 18,070,000 | 16.65 | 16.7225 | 16.43 | 16.695 | 15.002758 | 22,032,400 |
2009-07-30 | 20.598 | 20.927 | 19.388 | 19.410999 | 17.989178 | 68,013,000 | 16.922501 | 17.42 | 16.7075 | 16.8025 | 15.099366 | 57,776,000 |
2009-07-31 | 19.431 | 19.788 | 19.246 | 19.403 | 17.981762 | 30,839,000 | 16.735001 | 16.7925 | 16.3375 | 16.365 | 14.706211 | 33,046,800 |
2009-08-03 | 19.621 | 20.086 | 19.551001 | 20.066 | 18.596203 | 17,599,000 | 16.547501 | 17.2775 | 16.475 | 17.2775 | 15.526217 | 30,334,400 |
2009-08-04 | 19.851999 | 20.311001 | 19.750999 | 20.309999 | 18.822321 | 15,904,000 | 17.0825 | 17.2775 | 16.975 | 17.275 | 15.523972 | 18,686,400 |
2009-08-05 | 20.309999 | 20.4 | 20 | 20.298 | 18.811201 | 12,489,000 | 17.297501 | 17.297501 | 16.965 | 17.094999 | 15.36222 | 19,874,400 |
2009-08-06 | 20.275 | 20.441 | 20.059999 | 20.148001 | 18.672194 | 16,211,000 | 17.129999 | 17.422501 | 16.987499 | 17.1625 | 15.422878 | 20,892,800 |
2009-08-07 | 20.382999 | 20.6 | 20.306999 | 20.434 | 18.93725 | 11,739,000 | 17.309999 | 17.4125 | 17.182501 | 17.2925 | 15.539696 | 15,380,400 |