Date
stringlengths 10
10
| Adj Close
float64 22.6
235
| Volume
int64 24M
758M
| Open
float64 22.5
236
| High
float64 22.9
237
| Low
float64 22.4
233
|
|---|---|---|---|---|---|
09/30/2014 | 25.1875 | 220,479,920 | 25.2025 | 25.385 | 25.1325 |
09/29/2014 | 25.0275 | 197,053,040 | 24.6625 | 25.1088 | 24.6575 |
09/26/2014 | 25.1875 | 249,107,080 | 24.6325 | 25.1875 | 24.6 |
09/25/2014 | 24.4675 | 398,757,200 | 25.1275 | 25.1775 | 24.43 |
09/24/2014 | 25.4375 | 239,897,040 | 25.54 | 25.7125 | 25.3 |
09/23/2014 | 25.66 | 253,023,440 | 25.15 | 25.735 | 25.135 |
09/22/2014 | 25.265 | 209,686,640 | 25.45 | 25.535 | 25.145 |
09/19/2014 | 25.24 | 282,989,720 | 25.5725 | 25.5875 | 25.22 |
09/18/2014 | 25.4475 | 147,884,680 | 25.4825 | 25.5875 | 25.39 |
09/17/2014 | 25.395 | 243,132,360 | 25.3175 | 25.45 | 25.1481 |
09/16/2014 | 25.215 | 267,017,480 | 24.95 | 25.315 | 24.7225 |
09/15/2014 | 25.4075 | 244,678,680 | 25.7025 | 25.7625 | 25.36 |
09/12/2014 | 25.415 | 251,304,160 | 25.3025 | 25.5475 | 25.27 |
09/11/2014 | 25.3575 | 248,308,920 | 25.1025 | 25.36 | 24.905 |
09/10/2014 | 25.25 | 401,410,000 | 24.5025 | 25.2775 | 24.44 |
09/09/2014 | 24.4975 | 757,678,000 | 24.77 | 25.77 | 24.035 |
09/08/2014 | 24.59 | 184,706,280 | 24.825 | 24.8275 | 24.5125 |