table.zip
table.xlsx
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close |
| 2016-05-06 |
125.980003 |
126.089996 |
125.809998 |
125.879997 |
662800 |
125.879997 |
| 2016-05-05 |
125.809998 |
126.029999 |
125.669998 |
126.029999 |
152700 |
126.029999 |
| 2016-05-04 |
125.779999 |
125.860001 |
125.589996 |
125.860001 |
251700 |
125.860001 |
| 2016-05-03 |
125.709999 |
125.779999 |
125.650002 |
125.720001 |
733200 |
125.720001 |
| 2016-05-02 |
125.43 |
125.449997 |
125.279999 |
125.32 |
440600 |
125.32 |
| 2016-04-29 |
125.50 |
125.709999 |
125.419998 |
125.629997 |
521300 |
125.491998 |
| 2016-04-28 |
125.339996 |
125.639999 |
125.32 |
125.610001 |
1113900 |
125.472024 |
| 2016-04-27 |
125.199997 |
125.370003 |
125.019997 |
125.370003 |
286800 |
125.23229 |
| 2016-04-26 |
125.099998 |
125.110001 |
124.940002 |
124.989998 |
245600 |
124.852702 |
| 2016-04-25 |
125.139999 |
125.230003 |
125.099998 |
125.099998 |
548800 |
124.962582 |
| 2016-04-22 |
125.25 |
125.290001 |
125.120003 |
125.220001 |
219600 |
125.082453 |
| 2016-04-21 |
125.25 |
125.349998 |
125.18 |
125.25 |
749800 |
125.112419 |
| 2016-04-20 |
125.769997 |
125.800003 |
125.330002 |
125.43 |
325200 |
125.292221 |
| 2016-04-19 |
125.760002 |
125.82 |
125.68 |
125.709999 |
212900 |
125.571912 |
| 2016-04-18 |
125.889999 |
125.900002 |
125.790001 |
125.860001 |
804200 |
125.721749 |
| 2016-04-15 |
125.800003 |
126.019997 |
125.790001 |
125.919998 |
247700 |
125.781681 |
| 2016-04-14 |
125.769997 |
125.849998 |
125.650002 |
125.709999 |
258600 |
125.571912 |
| 2016-04-13 |
125.830002 |
125.959999 |
125.779999 |
125.860001 |
197000 |
125.721749 |
| 2016-04-12 |
126.040001 |
126.07 |
125.879997 |
125.919998 |
263400 |
125.781681 |
| 2016-04-11 |
126.050003 |
126.279999 |
126.050003 |
126.190002 |
357700 |
126.051389 |
| 2016-04-08 |
126.139999 |
126.25 |
126.050003 |
126.190002 |
249300 |
126.051389 |
| 2016-04-07 |
126.129997 |
126.309998 |
126.089996 |
126.279999 |
339000 |
126.141286 |
| 2016-04-06 |
126.040001 |
126.050003 |
125.830002 |
125.959999 |
613400 |
125.821638 |
| 2016-04-05 |
126.019997 |
126.089996 |
125.980003 |
126.07 |
3061200 |
125.931518 |
| 2016-04-04 |
125.779999 |
125.860001 |
125.690002 |
125.809998 |
344100 |
125.671801 |
| 2016-04-01 |
125.760002 |
125.82 |
125.540001 |
125.709999 |
3596900 |
125.571912 |
| 2016-03-31 |
125.75 |
126.040001 |
125.629997 |
125.949997 |
627400 |
125.666803 |
| 2016-03-30 |
125.519997 |
125.720001 |
125.43 |
125.669998 |
319000 |
125.387433 |
| 2016-03-29 |
125.18 |
125.610001 |
125.169998 |
125.559998 |
527000 |
125.27768 |
| 2016-03-28 |
125.010002 |
125.139999 |
124.959999 |
125.019997 |
345800 |
124.738893 |
| 2016-03-24 |
125.129997 |
125.160004 |
124.82 |
124.959999 |
324600 |
124.679031 |
| 2016-03-23 |
124.769997 |
125.089996 |
124.769997 |
125.029999 |
974200 |
124.748873 |
| 2016-03-22 |
125.040001 |
125.120003 |
124.690002 |
124.730003 |
373600 |
124.449552 |
| 2016-03-21 |
124.949997 |
125.010002 |
124.870003 |
124.870003 |
606300 |
124.589237 |
| 2016-03-18 |
125.050003 |
125.160004 |
125.010002 |
125.139999 |
284000 |
124.858626 |
| 2016-03-17 |
124.790001 |
124.949997 |
124.779999 |
124.879997 |
386400 |
124.599209 |
| 2016-03-16 |
124.099998 |
124.82 |
124.019997 |
124.790001 |
286500 |
124.509415 |
| 2016-03-15 |
124.419998 |
124.489998 |
124.230003 |
124.269997 |
302300 |
123.99058 |
| 2016-03-14 |
124.300003 |
124.43 |
124.260002 |
124.260002 |
312000 |
123.980608 |
| 2016-03-11 |
124.449997 |
124.449997 |
124.18 |
124.279999 |
306200 |
124.000559 |
| 2016-03-10 |
124.639999 |
124.739998 |
124.389999 |
124.449997 |
257200 |
124.170175 |
| 2016-03-09 |
124.809998 |
124.879997 |
124.68 |
124.779999 |
318500 |
124.499435 |
| 2016-03-08 |
125.010002 |
125.110001 |
124.919998 |
125.00 |
276300 |
124.718942 |
| 2016-03-07 |
124.690002 |
124.690002 |
124.519997 |
124.599998 |
543000 |
124.31984 |
| 2016-03-04 |
124.919998 |
124.989998 |
124.629997 |
124.790001 |
391500 |
124.509415 |
| 2016-03-03 |
124.889999 |
125.120003 |
124.870003 |
124.970001 |
731400 |
124.68901 |
| 2016-03-02 |
124.910004 |
125.019997 |
124.809998 |
124.959999 |
589100 |
124.679031 |
| 2016-03-01 |
125.68 |
125.709999 |
125.029999 |
125.07 |
2269500 |
124.788784 |
| 2016-02-29 |
125.589996 |
125.809998 |
125.580002 |
125.779999 |
3110700 |
125.364489 |
| 2016-02-26 |
125.779999 |
125.800003 |
125.550003 |
125.730003 |
503000 |
125.314658 |
| 2016-02-25 |
126.040001 |
126.209999 |
125.959999 |
126.07 |
341200 |
125.653531 |
| 2016-02-24 |
126.059998 |
126.379997 |
125.769997 |
125.849998 |
482800 |
125.434257 |
| 2016-02-23 |
125.519997 |
125.910004 |
125.480003 |
125.809998 |
694000 |
125.394388 |
| 2016-02-22 |
125.669998 |
125.75 |
125.589996 |
125.709999 |
249500 |
125.29472 |
| 2016-02-19 |
125.709999 |
125.889999 |
125.690002 |
125.739998 |
352600 |
125.32462 |
| 2016-02-18 |
125.589996 |
125.919998 |
125.519997 |
125.849998 |
453600 |
125.434257 |
| 2016-02-17 |
125.57 |
125.580002 |
125.360001 |
125.559998 |
576400 |
125.145214 |
| 2016-02-16 |
125.720001 |
125.849998 |
125.639999 |
125.739998 |
396400 |
125.32462 |
| 2016-02-12 |
126.120003 |
126.220001 |
125.790001 |
125.900002 |
1170200 |
125.484095 |
| 2016-02-11 |
126.739998 |
126.839996 |
126.309998 |
126.339996 |
1861100 |
125.922636 |
| 2016-02-10 |
125.919998 |
126.18 |
125.75 |
126.139999 |
548000 |
125.7233 |
| 2016-02-09 |
126.269997 |
126.279999 |
125.980003 |
125.989998 |
783300 |
125.573794 |
| 2016-02-08 |
125.839996 |
126.099998 |
125.779999 |
126.029999 |
920600 |
125.613663 |
| 2016-02-05 |
125.400002 |
125.620003 |
125.279999 |
125.540001 |
384700 |
125.125284 |
| 2016-02-04 |
125.529999 |
125.589996 |
125.379997 |
125.529999 |
3260200 |
125.115314 |
| 2016-02-03 |
125.339996 |
125.800003 |
125.300003 |
125.410004 |
673000 |
124.995716 |
| 2016-02-02 |
125.209999 |
125.419998 |
125.160004 |
125.379997 |
614500 |
124.965808 |
| 2016-02-01 |
124.879997 |
125.050003 |
124.760002 |
124.870003 |
1320300 |
124.457499 |
| 2016-01-29 |
125.150002 |
125.25 |
124.980003 |
125.239998 |
1854900 |
124.678758 |
| 2016-01-28 |
124.610001 |
124.849998 |
124.589996 |
124.82 |
320900 |
124.260642 |
| 2016-01-27 |
124.449997 |
124.690002 |
124.330002 |
124.669998 |
299700 |
124.111313 |
| 2016-01-26 |
124.529999 |
124.669998 |
124.449997 |
124.589996 |
462900 |
124.031669 |
| 2016-01-25 |
124.410004 |
124.519997 |
124.339996 |
124.480003 |
402300 |
123.922169 |
| 2016-01-22 |
124.279999 |
124.389999 |
124.150002 |
124.349998 |
317200 |
123.792747 |
| 2016-01-21 |
124.769997 |
124.809998 |
124.449997 |
124.529999 |
502600 |
123.971941 |
| 2016-01-20 |
124.68 |
124.900002 |
124.580002 |
124.650002 |
600700 |
124.091406 |
| 2016-01-19 |
124.260002 |
124.449997 |
124.25 |
124.32 |
790700 |
123.762883 |
| 2016-01-15 |
124.629997 |
124.629997 |
124.360001 |
124.440002 |
989000 |
123.882348 |
| 2016-01-14 |
124.089996 |
124.25 |
123.889999 |
124.099998 |
1759600 |
123.543867 |
| 2016-01-13 |
123.800003 |
124.25 |
123.790001 |
124.129997 |
290000 |
123.573732 |
| 2016-01-12 |
123.639999 |
124.080002 |
123.540001 |
123.879997 |
422200 |
123.324852 |
| 2016-01-11 |
123.559998 |
123.809998 |
123.510002 |
123.650002 |
824700 |
123.095887 |
| 2016-01-08 |
123.519997 |
123.800003 |
123.440002 |
123.800003 |
418000 |
123.245216 |
| 2016-01-07 |
123.410004 |
123.550003 |
123.199997 |
123.550003 |
401100 |
122.996336 |
| 2016-01-06 |
123.190002 |
123.309998 |
123.099998 |
123.269997 |
261200 |
122.717585 |
| 2016-01-05 |
122.839996 |
123.00 |
122.790001 |
122.910004 |
345100 |
122.359205 |
| 2016-01-04 |
122.959999 |
123.080002 |
122.82 |
122.860001 |
1411900 |
122.309426 |
onlyamor
