Files

 master

/

fb.csv

Copy path

Blame

Blame

Latest commit

 

History

History

1260 lines (1260 loc) · 90.7 KB

/

fb.csv

Top

File metadata and controls

• Preview
• Code
• Blame

1260 lines (1260 loc) · 90.7 KB

Raw

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2014-08-11	73.459999	73.910004	73.059998	73.440002	73.440002	24591000
3	2014-08-12	73.089996	73.330002	72.220001	72.830002	72.830002	27419000
4	2014-08-13	73.120003	74.250000	73.050003	73.769997	73.769997	29266000
5	2014-08-14	73.970001	74.379997	73.690002	74.300003	74.300003	22207000
6	2014-08-15	74.320000	74.650002	73.000000	73.629997	73.629997	38846600
7	2014-08-18	74.000000	74.720001	73.959999	74.589996	74.589996	23974000
8	2014-08-19	74.809998	75.580002	74.510002	75.290001	75.290001	26679000
9	2014-08-20	74.970001	75.180000	74.620003	74.809998	74.809998	22917000
10	2014-08-21	74.919998	75.190002	74.410004	74.570000	74.570000	20102000
11	2014-08-22	74.339996	74.730003	73.570000	74.570000	74.570000	20897000
12	2014-08-25	74.940002	75.279999	74.790001	75.019997	75.019997	19734000
13	2014-08-26	75.000000	75.989998	74.730003	75.959999	75.959999	23993000
14	2014-08-27	75.269997	75.489998	74.459999	74.629997	74.629997	36323000
15	2014-08-28	74.000000	74.430000	73.730003	73.860001	73.860001	21947000
16	2014-08-29	74.300003	74.820000	74.010002	74.820000	74.820000	26241000
17	2014-09-02	75.010002	76.699997	74.820000	76.680000	76.680000	34979000
18	2014-09-03	77.139999	77.480003	75.599998	75.830002	75.830002	32389000
19	2014-09-04	75.889999	76.930000	75.529999	75.949997	75.949997	26676000
20	2014-09-05	76.099998	77.379997	75.599998	77.260002	77.260002	29476000
21	2014-09-08	77.260002	78.169998	77.010002	77.889999	77.889999	28183000
22	2014-09-09	77.589996	78.169998	76.199997	76.669998	76.669998	28882000
23	2014-09-10	76.519997	77.949997	76.510002	77.430000	77.430000	29909000
24	2014-09-11	77.129997	78.360001	77.050003	77.919998	77.919998	32219000
25	2014-09-12	78.019997	78.300003	77.099998	77.480003	77.480003	26676800
26	2014-09-15	77.150002	77.250000	73.430000	74.580002	74.580002	49679000
27	2014-09-16	73.519997	76.230003	73.070000	76.080002	76.080002	37742000
28	2014-09-17	75.959999	77.250000	75.570000	76.430000	76.430000	28693000
29	2014-09-18	76.769997	77.330002	76.519997	77.000000	77.000000	23031000
30	2014-09-19	77.400002	78.300003	76.440002	77.910004	77.910004	76671000
31	2014-09-22	77.000000	77.529999	75.949997	76.800003	76.800003	31961000
32	2014-09-23	76.330002	78.629997	76.040001	78.290001	78.290001	36814000
33	2014-09-24	78.099998	78.620003	77.510002	78.540001	78.540001	30680000
34	2014-09-25	78.599998	78.940002	77.129997	77.220001	77.220001	37533000
35	2014-09-26	77.589996	78.839996	77.330002	78.790001	78.790001	28872000
36	2014-09-29	78.120003	79.199997	77.910004	79.000000	79.000000	34031000
37	2014-09-30	79.349998	79.709999	78.599998	79.040001	79.040001	35899000
38	2014-10-01	78.779999	78.820000	75.900002	76.550003	76.550003	55090000
39	2014-10-02	76.570000	77.480003	75.639999	77.080002	77.080002	36488000
40	2014-10-03	77.760002	78.059998	77.260002	77.440002	77.440002	23340000
41	2014-10-06	77.190002	77.889999	76.849998	77.559998	77.559998	25729000
42	2014-10-07	77.050003	77.949997	76.239998	76.290001	76.290001	25317000
43	2014-10-08	76.180000	77.709999	75.099998	77.519997	77.519997	32976000
44	2014-10-09	77.279999	77.760002	75.849998	75.910004	75.910004	32487000
45	2014-10-10	75.589996	76.500000	72.760002	72.910004	72.910004	52146000
46	2014-10-13	73.230003	74.779999	72.519997	72.989998	72.989998	43938000
47	2014-10-14	74.000000	74.180000	72.050003	73.589996	73.589996	50299000
48	2014-10-15	71.690002	73.800003	70.320000	73.209999	73.209999	61528000
49	2014-10-16	70.790001	73.349998	70.580002	72.629997	72.629997	53529000
50	2014-10-17	74.230003	76.000000	73.750000	75.949997	75.949997	76342000
51	2014-10-20	75.599998	77.089996	75.379997	76.949997	76.949997	34701000
52	2014-10-21	77.559998	78.739998	77.150002	78.690002	78.690002	32252000
53	2014-10-22	78.820000	79.849998	78.010002	78.370003	78.370003	41862000
54	2014-10-23	79.379997	80.629997	79.010002	80.040001	80.040001	35056000
55	2014-10-24	80.199997	80.820000	79.320000	80.669998	80.669998	32248000
56	2014-10-27	80.739998	80.800003	79.760002	80.279999	80.279999	30169000
57	2014-10-28	80.180000	81.160004	79.570000	80.769997	80.769997	74212000
58	2014-10-29	75.449997	76.879997	74.779999	75.860001	75.860001	106120000
59	2014-10-30	75.050003	75.349998	72.900002	74.110001	74.110001	83270000
60	2014-10-31	74.930000	75.699997	74.449997	74.989998	74.989998	44544000
61	2014-11-03	75.470001	75.519997	73.699997	73.879997	73.879997	40727000
62	2014-11-04	74.230003	75.769997	73.650002	75.760002	75.760002	39326000
63	2014-11-05	76.510002	76.800003	74.419998	74.830002	74.830002	35913000
64	2014-11-06	74.889999	75.599998	74.309998	75.260002	75.260002	21383000
65	2014-11-07	75.389999	75.860001	75.019997	75.599998	75.599998	20774000
66	2014-11-10	75.360001	75.480003	74.610001	75.000000	75.000000	21575100
67	2014-11-11	74.949997	74.980003	74.029999	74.610001	74.610001	18715700
68	2014-11-12	74.279999	75.139999	73.540001	74.720001	74.720001	26536600
69	2014-11-13	74.739998	75.239998	73.639999	74.250000	74.250000	26448500
70	2014-11-14	74.269997	74.930000	74.040001	74.879997	74.879997	19476900
71	2014-11-17	74.879997	75.660004	73.879997	74.239998	74.239998	28701200
72	2014-11-18	74.449997	74.800003	73.900002	74.339996	74.339996	20690500
73	2014-11-19	74.010002	74.540001	73.110001	73.330002	73.330002	25441200
74	2014-11-20	72.800003	73.989998	72.510002	73.599998	73.599998	19154900
75	2014-11-21	74.500000	74.500000	73.500000	73.750000	73.750000	23060400
76	2014-11-24	73.540001	74.349998	73.349998	74.010002	74.010002	22103800
77	2014-11-25	74.209999	75.739998	74.129997	75.629997	75.629997	32250200
78	2014-11-26	75.529999	77.779999	75.510002	77.620003	77.620003	32695300
79	2014-11-28	77.669998	78.269997	77.230003	77.699997	77.699997	15992000
80	2014-12-01	77.260002	77.309998	74.800003	75.099998	75.099998	31789900
81	2014-12-02	75.330002	75.910004	75.040001	75.459999	75.459999	16773900
82	2014-12-03	75.379997	75.730003	74.400002	74.879997	74.879997	16689900
83	2014-12-04	74.830002	75.550003	74.660004	75.239998	75.239998	14362800
84	2014-12-05	75.800003	76.760002	75.360001	76.360001	76.360001	24306400
85	2014-12-08	76.180000	77.250000	75.400002	76.519997	76.519997	25733900
86	2014-12-09	75.199997	76.930000	74.779999	76.839996	76.839996	25358600
87	2014-12-10	76.650002	77.550003	76.070000	76.180000	76.180000	32210500
88	2014-12-11	76.519997	78.519997	76.480003	77.730003	77.730003	33462100
89	2014-12-12	77.160004	78.879997	77.019997	77.830002	77.830002	28091600
90	2014-12-15	78.459999	78.580002	76.559998	76.989998	76.989998	29396500
91	2014-12-16	76.190002	77.389999	74.589996	74.690002	74.690002	31554600
92	2014-12-17	75.010002	76.410004	74.900002	76.110001	76.110001	29203900
93	2014-12-18	76.889999	78.400002	76.510002	78.400002	78.400002	34222100
94	2014-12-19	78.750000	80.000000	78.330002	79.879997	79.879997	43335000
95	2014-12-22	80.080002	81.889999	80.000000	81.449997	81.449997	31395800
96	2014-12-23	82.019997	82.169998	80.400002	80.610001	80.610001	19865800
97	2014-12-24	81.029999	81.430000	80.750000	80.769997	80.769997	7685500
98	2014-12-26	81.019997	81.279999	80.510002	80.779999	80.779999	10647400
99	2014-12-29	80.489998	80.959999	79.709999	80.019997	80.019997	14134700
100	2014-12-30	79.849998	80.589996	79.099998	79.220001	79.220001	14370800
101	2014-12-31	79.540001	79.800003	77.860001	78.019997	78.019997	19935400
102	2015-01-02	78.580002	78.930000	77.699997	78.449997	78.449997	18177500
103	2015-01-05	77.980003	79.250000	76.860001	77.190002	77.190002	26452200
104	2015-01-06	77.230003	77.589996	75.360001	76.150002	76.150002	27399300
105	2015-01-07	76.760002	77.360001	75.820000	76.150002	76.150002	22045300
106	2015-01-08	76.739998	78.230003	76.080002	78.180000	78.180000	23961000
107	2015-01-09	78.199997	78.620003	77.199997	77.739998	77.739998	21157000
108	2015-01-12	77.839996	78.000000	76.209999	76.720001	76.720001	19190200
109	2015-01-13	77.230003	78.080002	75.849998	76.449997	76.449997	25179600
110	2015-01-14	76.419998	77.199997	76.029999	76.279999	76.279999	25918600
111	2015-01-15	76.400002	76.570000	73.540001	74.050003	74.050003	34134000
112	2015-01-16	74.040001	75.320000	73.839996	75.180000	75.180000	21791500
113	2015-01-20	75.720001	76.309998	74.820000	76.239998	76.239998	22821600
114	2015-01-21	76.160004	77.300003	75.849998	76.739998	76.739998	25096700
115	2015-01-22	77.169998	77.750000	76.680000	77.650002	77.650002	19519500
116	2015-01-23	77.650002	78.190002	77.040001	77.830002	77.830002	16746500
117	2015-01-26	77.980003	78.470001	77.290001	77.500000	77.500000	19260800
118	2015-01-27	76.709999	76.879997	75.629997	75.779999	75.779999	20110000
119	2015-01-28	76.900002	77.639999	76.000000	76.239998	76.239998	53306400
120	2015-01-29	76.849998	78.019997	74.209999	78.000000	78.000000	61293500
121	2015-01-30	78.000000	78.160004	75.750000	75.910004	75.910004	42649500
122	2015-02-02	76.110001	76.139999	73.750000	74.989998	74.989998	41955300
123	2015-02-03	75.190002	75.580002	73.860001	75.400002	75.400002	26957700
124	2015-02-04	75.089996	76.349998	75.010002	75.629997	75.629997	20277400
125	2015-02-05	75.709999	75.980003	75.209999	75.610001	75.610001	15062600
126	2015-02-06	75.680000	75.699997	74.250000	74.470001	74.470001	21211000
127	2015-02-09	74.050003	74.830002	73.449997	74.440002	74.440002	16194300
128	2015-02-10	74.849998	75.339996	74.500000	75.190002	75.190002	15811300
129	2015-02-11	75.089996	76.750000	75.029999	76.510002	76.510002	20877400
130	2015-02-12	76.860001	76.870003	75.889999	76.230003	76.230003	17235000
131	2015-02-13	76.459999	76.480003	75.500000	75.739998	75.739998	18621900
132	2015-02-17	75.300003	76.910004	75.080002	75.599998	75.599998	25254400
133	2015-02-18	75.940002	76.900002	75.449997	76.709999	76.709999	22426400
134	2015-02-19	76.989998	79.839996	76.949997	79.419998	79.419998	45851200
135	2015-02-20	79.550003	80.339996	79.199997	79.900002	79.900002	36931700
136	2015-02-23	79.959999	80.190002	78.379997	78.839996	78.839996	24139100
137	2015-02-24	78.500000	79.480003	78.099998	78.449997	78.449997	18897100
138	2015-02-25	78.500000	80.199997	78.500000	79.559998	79.559998	25593800
139	2015-02-26	79.879997	81.370003	79.720001	80.410004	80.410004	31111900
140	2015-02-27	80.680000	81.230003	78.620003	78.970001	78.970001	30739200
141	2015-03-02	79.000000	79.860001	78.519997	79.750000	79.750000	21662500
142	2015-03-03	79.610001	79.699997	78.519997	79.599998	79.599998	18635000
143	2015-03-04	79.300003	81.150002	78.849998	80.900002	80.900002	28126700
144	2015-03-05	81.230003	81.989998	81.050003	81.209999	81.209999	27825700
145	2015-03-06	80.900002	81.330002	79.830002	80.010002	80.010002	24488600
146	2015-03-09	79.680000	79.910004	78.629997	79.440002	79.440002	18925100
147	2015-03-10	78.500000	79.260002	77.550003	77.550003	77.550003	23067100
148	2015-03-11	77.800003	78.430000	77.260002	77.570000	77.570000	20215700
149	2015-03-12	78.099998	79.050003	77.910004	78.930000	78.930000	16093300
150	2015-03-13	78.599998	79.379997	77.680000	78.050003	78.050003	18557300
151	2015-03-16	77.959999	78.120003	77.360001	78.070000	78.070000	19305400
152	2015-03-17	78.360001	79.779999	78.339996	79.360001	79.360001	22170000
153	2015-03-18	79.250000	81.239998	79.169998	80.910004	80.910004	36912400
154	2015-03-19	81.120003	83.000000	81.000000	82.750000	82.750000	42099500
155	2015-03-20	83.389999	84.599998	83.070000	83.800003	83.800003	44466300
156	2015-03-23	83.919998	84.959999	83.300003	84.430000	84.430000	27357300
157	2015-03-24	84.709999	86.070000	84.519997	85.309998	85.309998	32576500
158	2015-03-25	85.500000	85.519997	82.919998	82.919998	82.919998	37436100
159	2015-03-26	82.720001	83.769997	82.139999	83.010002	83.010002	32794800
160	2015-03-27	83.379997	83.949997	82.879997	83.300003	83.300003	18372600
161	2015-03-30	83.809998	84.339996	82.410004	83.199997	83.199997	24527700
162	2015-03-31	82.900002	83.500000	82.209999	82.220001	82.220001	19734300
163	2015-04-01	82.500000	82.720001	80.870003	81.669998	81.669998	22058200
164	2015-04-02	82.250000	82.559998	81.440002	81.559998	81.559998	19664100
165	2015-04-06	80.800003	82.809998	80.800003	82.440002	82.440002	19062900
166	2015-04-07	82.650002	83.419998	82.220001	82.320000	82.320000	17467000
167	2015-04-08	82.629997	83.099998	81.839996	82.279999	82.279999	18966700
168	2015-04-09	82.500000	82.800003	81.709999	82.169998	82.169998	15927300
169	2015-04-10	82.209999	82.610001	81.910004	82.040001	82.040001	12529700
170	2015-04-13	81.930000	83.940002	81.919998	83.010002	83.010002	26883100
171	2015-04-14	83.169998	83.690002	82.440002	83.519997	83.519997	19634200
172	2015-04-15	83.550003	83.660004	82.269997	82.709999	82.709999	22390900
173	2015-04-16	82.470001	83.070000	82.150002	82.309998	82.309998	13769700
174	2015-04-17	81.480003	82.110001	80.370003	80.779999	80.779999	24215000
175	2015-04-20	81.540001	83.150002	81.239998	83.089996	83.089996	28796800
176	2015-04-21	84.000000	84.489998	83.540001	83.620003	83.620003	27171900
177	2015-04-22	84.320000	84.739998	83.650002	84.629997	84.629997	45548000
178	2015-04-23	84.099998	85.589996	82.410004	82.410004	82.410004	73728100
179	2015-04-24	82.769997	82.940002	81.480003	81.529999	81.529999	29660400
180	2015-04-27	81.870003	82.930000	81.629997	81.910004	81.910004	25446000
181	2015-04-28	81.830002	81.900002	80.230003	80.680000	80.680000	23775300
182	2015-04-29	80.010002	81.389999	79.519997	80.470001	80.470001	26430300
183	2015-04-30	80.010002	80.959999	78.320000	78.769997	78.769997	28999000
184	2015-05-01	79.239998	79.760002	78.110001	78.989998	78.989998	24136400
185	2015-05-04	79.330002	79.690002	78.629997	78.809998	78.809998	14692000
186	2015-05-05	78.550003	78.800003	77.220001	77.559998	77.559998	22311300
187	2015-05-06	77.970001	78.809998	77.050003	78.099998	78.099998	28663000
188	2015-05-07	78.000000	78.940002	77.559998	78.430000	78.430000	19749400
189	2015-05-08	79.099998	79.230003	78.029999	78.510002	78.510002	19943600
190	2015-05-11	78.480003	79.029999	77.930000	78.010002	78.010002	18874100
191	2015-05-12	77.870003	77.889999	76.790001	77.459999	77.459999	21285300
192	2015-05-13	77.720001	78.529999	77.650002	78.440002	78.440002	21512300
193	2015-05-14	78.940002	81.849998	78.669998	81.370003	81.370003	49438000
194	2015-05-15	81.410004	81.519997	80.180000	80.419998	80.419998	27069900
195	2015-05-18	80.330002	81.379997	80.230003	80.879997	80.879997	21613700
196	2015-05-19	81.250000	81.690002	80.550003	80.629997	80.629997	17955400
197	2015-05-20	80.470001	81.099998	79.459999	80.550003	80.550003	23056900
198	2015-05-21	80.190002	80.919998	80.080002	80.480003	80.480003	13402700
199	2015-05-22	80.349998	81.309998	80.250000	80.540001	80.540001	19567900
200	2015-05-26	80.430000	80.599998	79.080002	79.330002	79.330002	16321300
201	2015-05-27	79.599998	80.660004	79.430000	80.550003	80.550003	14160900
202	2015-05-28	80.250000	81.070000	80.000000	80.150002	80.150002	11982000