Date
stringlengths
10
10
Open
float64
18.1
529
High
float64
18.3
531
Low
float64
17.6
519
Close
float64
17.7
527
Adj Close
float64
17.7
527
Volume
int64
5.47M
574M
2012-05-18
42.049999
45
38
38.23
38.18948
573,576,400
2012-05-21
36.529999
36.66
33
34.029999
33.993931
168,192,700
2012-05-22
32.610001
33.59
30.940001
31
30.967144
101,786,600
2012-05-23
31.370001
32.5
31.360001
32
31.966084
73,600,000
2012-05-24
32.950001
33.209999
31.77
33.029999
32.994991
50,237,200
2012-05-25
32.900002
32.950001
31.110001
31.91
31.876179
37,149,800
2012-05-29
31.48
31.690001
28.65
28.84
28.809433
78,063,400
2012-05-30
28.700001
29.549999
27.860001
28.190001
28.160122
57,267,900
2012-05-31
28.549999
29.67
26.83
29.6
29.568628
111,639,200
2012-06-01
28.889999
29.15
27.389999
27.719999
27.690619
41,855,500
2012-06-04
27.200001
27.65
26.440001
26.9
26.871489
35,230,300
2012-06-05
26.700001
27.76
25.75
25.870001
25.842581
42,473,400
2012-06-06
26.07
27.17
25.52
26.809999
26.781584
61,489,200
2012-06-07
27
27.35
26.15
26.309999
26.282114
26,159,500
2012-06-08
26.549999
27.76
26.440001
27.1
27.071278
38,034,000
2012-06-11
27.18
28.07
26.84
27.01
26.981373
28,219,600
2012-06-12
27.48
27.77
26.959999
27.4
27.370958
15,816,800
2012-06-13
27.66
28.1
27.1
27.27
27.241096
17,102,800
2012-06-14
27.65
28.32
27.379999
28.290001
28.260017
16,855,000
2012-06-15
28.51
30.1
28.35
30.01
29.978193
43,563,800
2012-06-18
29.959999
32.080002
29.41
31.41
31.376709
42,978,900
2012-06-19
31.540001
32.18
30.700001
31.91
31.876179
30,849,000
2012-06-20
31.92
31.93
31.15
31.6
31.566507
15,553,600
2012-06-21
31.67
32.5
31.51
31.84
31.806253
21,875,300
2012-06-22
32.41
33.450001
32.060001
33.049999
33.014969
74,834,000
2012-06-25
32.860001
33.02
31.549999
32.060001
32.02602
24,352,900
2012-06-26
32.689999
33.439999
32.5
33.099998
33.064915
24,858,700
2012-06-27
32.459999
32.900002
31.9
32.23
32.195839
28,568,000
2012-06-28
31.959999
32.189999
30.9
31.360001
31.326763
17,713,300
2012-06-29
31.92
31.99
30.76
31.1
31.067038
19,526,900
2012-07-02
31.25
31.73
30.549999
30.77
30.737387
14,122,000
2012-07-03
30.91
31.440001
30.799999
31.200001
31.166933
8,763,600
2012-07-05
31.32
31.629999
31.02
31.469999
31.436646
10,032,100
2012-07-06
31.440001
31.9
31.26
31.73
31.696369
10,945,600
2012-07-09
32.099998
32.880001
31.99
32.169998
32.135902
17,785,200
2012-07-10
32.43
32.48
31.16
31.469999
31.436646
14,269,500
2012-07-11
31.48
31.559999
30.549999
30.969999
30.937174
13,030,300
2012-07-12
30.700001
31.4
30.6
30.809999
30.777344
11,300,700
2012-07-13
31.040001
31.07
30.559999
30.719999
30.687439
8,108,300
2012-07-16
30.5
30.5
28.209999
28.25
28.220058
24,672,100
2012-07-17
28.48
28.59
27.15
28.09
28.060228
30,438,600
2012-07-18
28.309999
29.290001
28.15
29.110001
29.079147
16,841,800
2012-07-19
29.41
29.5
28.629999
29
28.969263
13,685,100
2012-07-20
29
29.469999
28.719999
28.76
28.729517
11,869,100
2012-07-23
28.120001
29
28.01
28.75
28.719528
12,390,700
2012-07-24
28.82
29.450001
28.1
28.450001
28.419847
11,539,800
2012-07-25
28.389999
29.49
28.08
29.34
29.308903
17,230,200
2012-07-26
27.75
28.23
26.73
26.85
26.821543
64,597,400
2012-07-27
23.190001
24.540001
22.280001
23.709999
23.68487
123,102,300
2012-07-30
24
24.040001
23.030001
23.15
23.125463
29,285,900
2012-07-31
23.370001
23.370001
21.610001
21.709999
21.686989
56,179,400
2012-08-01
21.5
21.58
20.84
20.879999
20.857868
44,604,400
2012-08-02
20.77
20.84
19.82
20.040001
20.018761
56,374,500
2012-08-03
20.360001
22.16
19.9
21.09
21.067648
80,647,000
2012-08-06
21.389999
22.15
21.299999
21.92
21.896767
27,778,900
2012-08-07
22.200001
22.450001
20.5
20.719999
20.698038
36,782,900
2012-08-08
20.709999
21.15
20.219999
20.719999
20.698038
29,537,400
2012-08-09
20.75
21.17
20.610001
21.01
20.987732
15,610,700
2012-08-10
21.41
21.82
21.129999
21.809999
21.786882
25,794,700
2012-08-13
22.15
22.450001
21.4
21.6
21.577106
24,973,100
2012-08-14
21.41
21.6
20.25
20.379999
20.358398
39,308,800
2012-08-15
20.639999
21.41
20.4
21.200001
21.17753
47,861,100
2012-08-16
20.440001
20.48
19.690001
19.870001
19.84894
157,565,300
2012-08-17
20.01
20.08
19
19.049999
19.029808
129,293,400
2012-08-20
19.049999
20.129999
18.75
20.01
19.988792
101,186,600
2012-08-21
19.58
19.98
19.09
19.16
19.139692
70,640,600
2012-08-22
19.360001
19.530001
18.959999
19.440001
19.419395
49,892,200
2012-08-23
19.5
19.73
19.360001
19.440001
19.419395
32,813,700
2012-08-24
19.52
19.68
19.25
19.41
19.389427
29,622,200
2012-08-27
19.49
19.530001
19.1
19.15
19.129704
20,704,000
2012-08-28
19.1
19.379999
18.950001
19.34
19.319502
25,417,000
2012-08-29
19.32
19.379999
19.07
19.1
19.079756
16,124,700
2012-08-30
19.27
19.450001
19.059999
19.09
19.069767
30,647,500
2012-08-31
18.68
18.700001
18.030001
18.059999
18.040857
58,764,200
2012-09-04
18.08
18.27
17.549999
17.73
17.711208
46,622,400
2012-09-05
18.27
18.75
18.18
18.58
18.560307
60,781,800
2012-09-06
18.74
19.26
18.719999
18.959999
18.939903
46,066,500
2012-09-07
19.1
19.42
18.780001
18.98
18.959883
36,371,700
2012-09-10
19.059999
19.200001
18.549999
18.809999
18.790064
24,797,800
2012-09-11
18.92
19.58
18.85
19.43
19.409407
50,508,200
2012-09-12
20.76
21.16
20.280001
20.93
20.907816
121,584,000
2012-09-13
20.959999
21.48
20.610001
20.709999
20.688049
65,041,600
2012-09-14
21.129999
22.08
20.9
22
21.976683
72,819,800
2012-09-17
22.67
22.75
21.5
21.52
21.497192
50,667,600
2012-09-18
21.6
21.98
21.370001
21.870001
21.846821
36,760,500
2012-09-19
21.99
23.370001
21.77
23.290001
23.265316
78,782,800
2012-09-20
23.02
23.24
22.540001
22.59
22.566057
57,248,900
2012-09-21
22.969999
23.24
22.6
22.860001
22.835772
51,218,100
2012-09-24
21.780001
21.98
20.360001
20.790001
20.767965
79,106,500
2012-09-25
21.200001
21.209999
20.219999
20.280001
20.258507
46,291,700
2012-09-26
20.15
20.780001
19.799999
20.620001
20.598146
38,271,900
2012-09-27
20.99
21
20.16
20.32
20.298462
30,215,900
2012-09-28
20.57
21.950001
20.5
21.66
21.637043
65,486,000
2012-10-01
22.08
22.59
21.73
21.99
21.966692
51,262,700
2012-10-02
22.08
22.49
21.82
22.27
22.246397
29,341,400
2012-10-03
22.299999
22.49
21.799999
21.83
21.806862
32,000,100
2012-10-04
22.32
22.4
21.41
21.950001
21.926737
46,892,100
2012-10-05
21.49
21.629999
20.879999
20.91
20.887838
40,529,300
2012-10-08
20.4
20.75
20.16
20.4
20.378378
32,236,700
2012-10-09
20.389999
20.549999
19.969999
20.23
20.208557
27,161,800